2005-01-03 00:00:00,1.6288,1.6294,1.627,1.6291,314400000.0
2005-01-03 00:15:00,1.6293,1.6302,1.6283,1.6298,235800000.0
2005-01-03 00:30:00,1.6298,1.6305,1.62638,1.6292,386300001.0
2005-01-03 00:45:00,1.6293,1.6306,1.6291,1.63,221400000.0
2005-01-03 01:00:00,1.6303,1.6305,1.62687,1.62851,600500004.0
2005-01-03 01:15:00,1.62863,1.62937,1.6279,1.62908,570300001.0
2005-01-03 01:30:00,1.6289,1.62982,1.62823,1.62882,484400000.0
2005-01-03 01:45:00,1.62874,1.62977,1.6274,1.6297,610000004.0
2005-01-03 02:00:00,1.6296,1.62977,1.62553,1.62749,1317200001.0
2005-01-03 02:15:00,1.62725,1.62877,1.62663,1.62865,1107400004.0
2005-01-03 02:30:00,1.62894,1.62894,1.62714,1.62742,891000003.0
2005-01-03 02:45:00,1.62686,1.62807,1.62567,1.62799,1220600005.0
2005-01-03 03:00:00,1.62807,1.62914,1.62758,1.62861,851000003.0
2005-01-03 03:15:00,1.62898,1.62975,1.62722,1.62778,856700002.0
2005-01-03 03:30:00,1.6277,1.62907,1.62638,1.6278,819800002.0
2005-01-03 03:45:00,1.62772,1.62909,1.62701,1.6286,1156400001.0
2005-01-03 04:00:00,1.62863,1.62863,1.62528,1.62651,1529400001.0
2005-01-03 04:15:00,1.62648,1.62741,1.62591,1.62734,1449000004.0
2005-01-03 04:30:00,1.62702,1.62757,1.62606,1.62667,958800004.0
2005-01-03 04:45:00,1.62675,1.6271,1.62417,1.62448,780500001.0
2005-01-03 05:00:00,1.62497,1.62497,1.62203,1.62234,2522800009.0
2005-01-03 05:15:00,1.62252,1.62487,1.62136,1.62165,3068000004.0
2005-01-03 05:30:00,1.62188,1.62247,1.61924,1.61961,2457100006.0
2005-01-03 05:45:00,1.61946,1.62105,1.61509,1.61937,2725200009.0
2005-01-03 06:00:00,1.61972,1.62153,1.61882,1.62114,4245400011.0
2005-01-03 06:15:00,1.62112,1.62122,1.61968,1.62083,3743500011.0
2005-01-03 06:30:00,1.6208,1.62215,1.62076,1.62169,2788500007.0
2005-01-03 06:45:00,1.62202,1.62304,1.62144,1.62284,2775800004.0
2005-01-03 07:00:00,1.6229,1.6229,1.62201,1.62282,4194600009.0
2005-01-03 07:15:00,1.6231,1.62378,1.62189,1.62264,4552000008.0
2005-01-03 07:30:00,1.62281,1.62382,1.62207,1.62369,5012600010.0
2005-01-03 07:45:00,1.62366,1.62683,1.622,1.62682,8379600013.0
2005-01-03 08:00:00,1.62686,1.6293,1.62349,1.62835,5897300015.0
2005-01-03 08:15:00,1.62841,1.62928,1.62707,1.62928,5403400005.0
2005-01-03 08:30:00,1.62918,1.62996,1.62744,1.62932,6104300018.0
2005-01-03 08:45:00,1.62959,1.62993,1.62771,1.62907,8456300012.0
2005-01-03 09:00:00,1.62936,1.63023,1.62834,1.62964,7018700013.0
2005-01-03 09:15:00,1.62951,1.62965,1.62525,1.62644,6157700014.0
2005-01-03 09:30:00,1.6268,1.62892,1.62576,1.62841,6234600015.0
2005-01-03 09:45:00,1.62866,1.63083,1.62431,1.63003,7609300025.0
2005-01-03 10:00:00,1.63014,1.63214,1.62443,1.63047,6958600013.0
2005-01-03 10:15:00,1.63024,1.63029,1.62885,1.62936,6747300014.0
2005-01-03 10:30:00,1.62941,1.63216,1.62844,1.63211,7545800017.0
2005-01-03 10:45:00,1.632,1.63296,1.63021,1.63176,6709600008.0
2005-01-03 11:00:00,1.63199,1.63358,1.6246,1.63358,7147900008.0
2005-01-03 11:15:00,1.63364,1.63423,1.62762,1.63263,6951500018.0
2005-01-03 11:30:00,1.63428,1.63453,1.62651,1.62984,8726500022.0
2005-01-03 11:45:00,1.63004,1.63061,1.62874,1.62932,6295000014.0
2005-01-03 12:00:00,1.62966,1.62992,1.62815,1.62938,6028000008.0
2005-01-03 12:15:00,1.62942,1.633,1.62923,1.63078,6646200021.0
2005-01-03 12:30:00,1.63101,1.63145,1.62841,1.63115,7311600019.0
2005-01-03 12:45:00,1.63145,1.63271,1.63016,1.63019,6748100014.0
2005-01-03 13:00:00,1.63018,1.6324,1.63002,1.63222,4594600011.0
2005-01-03 13:15:00,1.6323,1.63298,1.63061,1.63181,4299000020.0
2005-01-03 13:30:00,1.63205,1.63278,1.63024,1.63202,5125900006.0
2005-01-03 13:45:00,1.63198,1.63322,1.62822,1.63037,5599700013.0
2005-01-03 14:00:00,1.62886,1.63169,1.62886,1.63169,4596500013.0
2005-01-03 14:15:00,1.63187,1.63431,1.63146,1.63211,5494000009.0
2005-01-03 14:30:00,1.63268,1.63273,1.62856,1.62924,639000001.0
2005-01-03 14:45:00,1.62919,1.62957,1.6275,1.62897,695600002.0
2005-01-03 15:00:00,1.62935,1.62964,1.62731,1.62763,626100001.0
2005-01-03 15:15:00,1.62745,1.6299,1.62734,1.62929,539300000.0
2005-01-03 15:30:00,1.62927,1.62941,1.62551,1.6291,599700000.0
2005-01-03 15:45:00,1.62945,1.63085,1.62736,1.62901,556200002.0
2005-01-03 16:00:00,1.62908,1.62979,1.6275,1.6288,562800001.0
2005-01-03 16:15:00,1.62831,1.62982,1.62321,1.62901,646000001.0
2005-01-03 16:30:00,1.62915,1.63211,1.62783,1.6317,713300001.0
2005-01-03 16:45:00,1.63148,1.63304,1.62993,1.63131,611200001.0
2005-01-03 17:00:00,1.63024,1.63139,1.62961,1.63059,591300002.0
2005-01-03 17:15:00,1.63111,1.63223,1.62886,1.62945,663200002.0
2005-01-03 17:30:00,1.62938,1.63176,1.62924,1.6309,654300003.0
2005-01-03 17:45:00,1.63091,1.63203,1.62965,1.62969,600300003.0
2005-01-03 18:00:00,1.63025,1.63155,1.62963,1.63036,630800002.0
2005-01-03 18:15:00,1.62892,1.63293,1.62666,1.63204,587000001.0
2005-01-03 18:30:00,1.63216,1.63245,1.62991,1.63061,566300001.0
2005-01-03 18:45:00,1.63096,1.63148,1.6301,1.63091,498000000.0
2005-01-03 19:00:00,1.63098,1.63144,1.62816,1.62916,599600002.0
2005-01-03 19:15:00,1.62916,1.62955,1.6283,1.62888,611800001.0
2005-01-03 19:30:00,1.62906,1.62944,1.62792,1.6292,669000001.0
2005-01-03 19:45:00,1.6293,1.62999,1.62848,1.62999,543100000.0
2005-01-03 20:00:00,1.63021,1.63045,1.62881,1.62947,638800003.0
2005-01-03 20:15:00,1.6295,1.62958,1.628,1.628,540500000.0
2005-01-03 20:30:00,1.62805,1.62884,1.6256,1.62857,590900003.0
2005-01-03 20:45:00,1.62819,1.6287,1.62689,1.62774,654200004.0
2005-01-03 21:00:00,1.62783,1.62877,1.6273,1.62854,568700001.0
2005-01-03 21:15:00,1.62853,1.62914,1.62742,1.62752,592300002.0
2005-01-03 21:30:00,1.62742,1.6275,1.62284,1.6266,483900000.0
2005-01-03 21:45:00,1.62684,1.62695,1.62516,1.62634,616500000.0
2005-01-03 22:00:00,1.62664,1.62795,1.62536,1.62541,599000002.0
2005-01-03 22:15:00,1.6254,1.6259,1.62359,1.62429,549500003.0
2005-01-03 22:30:00,1.62354,1.62458,1.62284,1.62458,644300002.0
2005-01-03 22:45:00,1.62461,1.62462,1.62395,1.6245,623700002.0
2005-01-03 23:00:00,1.6248,1.62495,1.62371,1.62475,587000004.0
2005-01-03 23:15:00,1.62474,1.62535,1.62391,1.62441,663900002.0
2005-01-03 23:30:00,1.62441,1.62508,1.62408,1.62453,613700002.0
2005-01-03 23:45:00,1.62528,1.62584,1.62482,1.6252,533300000.0
2005-01-04 00:00:00,1.62532,1.6269,1.62481,1.62498,583200000.0
2005-01-04 00:15:00,1.62469,1.6263,1.62239,1.62572,648800002.0
2005-01-04 00:30:00,1.62558,1.62661,1.62538,1.62588,479200000.0
2005-01-04 00:45:00,1.6259,1.62666,1.62465,1.6257,586100000.0
2005-01-04 01:00:00,1.62572,1.6269,1.62497,1.62534,556800001.0
2005-01-04 01:15:00,1.62543,1.62657,1.62512,1.62634,536000001.0
2005-01-04 01:30:00,1.62631,1.6271,1.62497,1.6261,577500001.0
2005-01-04 01:45:00,1.62496,1.62658,1.62454,1.62623,636600002.0
2005-01-04 02:00:00,1.62603,1.62656,1.62565,1.62632,1357900003.0
2005-01-04 02:15:00,1.62621,1.62742,1.62581,1.62679,1105500003.0
2005-01-04 02:30:00,1.62699,1.62699,1.62582,1.62651,885100002.0
2005-01-04 02:45:00,1.62588,1.62674,1.62531,1.62565,1137800001.0
2005-01-04 03:00:00,1.62575,1.6268,1.62556,1.62653,769700001.0
2005-01-04 03:15:00,1.62619,1.62757,1.62619,1.62701,777000002.0
2005-01-04 03:30:00,1.62709,1.6273,1.62626,1.62688,751700001.0
2005-01-04 03:45:00,1.62685,1.62699,1.62595,1.62649,1081600001.0
2005-01-04 04:00:00,1.62646,1.627,1.6258,1.62653,1594600002.0
2005-01-04 04:15:00,1.62654,1.62678,1.62259,1.62371,1373700000.0
2005-01-04 04:30:00,1.62451,1.6256,1.62375,1.62552,981300001.0
2005-01-04 04:45:00,1.6255,1.62601,1.62373,1.62518,746700001.0
2005-01-04 05:00:00,1.62549,1.62685,1.625,1.62661,2502400005.0
2005-01-04 05:15:00,1.62674,1.62756,1.626,1.62637,2984300006.0
2005-01-04 05:30:00,1.62661,1.627,1.62535,1.62616,2277600004.0
2005-01-04 05:45:00,1.62613,1.62658,1.62549,1.62621,2571800004.0
2005-01-04 06:00:00,1.62621,1.6285,1.62579,1.62611,4115500021.0
2005-01-04 06:15:00,1.62628,1.62667,1.62552,1.62618,3724300011.0
2005-01-04 06:30:00,1.6263,1.62701,1.626,1.62668,2908400011.0
2005-01-04 06:45:00,1.62647,1.62751,1.62602,1.62738,3000900004.0
2005-01-04 07:00:00,1.62756,1.62849,1.62701,1.62788,4061500008.0
2005-01-04 07:15:00,1.62794,1.62837,1.62623,1.62687,4662700017.0
2005-01-04 07:30:00,1.62691,1.62755,1.62654,1.62714,5077600012.0
2005-01-04 07:45:00,1.62714,1.6278,1.6256,1.62762,8187000017.0
2005-01-04 08:00:00,1.6259,1.62807,1.6257,1.6265,6143400023.0
2005-01-04 08:15:00,1.62689,1.62732,1.62558,1.62624,5499400013.0
2005-01-04 08:30:00,1.62624,1.62722,1.62473,1.62541,6077400009.0
2005-01-04 08:45:00,1.62574,1.62602,1.62431,1.62527,8119800022.0
2005-01-04 09:00:00,1.62535,1.62658,1.62519,1.62577,6999500012.0
2005-01-04 09:15:00,1.62563,1.62686,1.62519,1.62542,6119000016.0
2005-01-04 09:30:00,1.62548,1.62669,1.62486,1.62563,6431700012.0
2005-01-04 09:45:00,1.62605,1.62738,1.62533,1.62691,7535200016.0
2005-01-04 10:00:00,1.62677,1.6275,1.62371,1.62584,7289000022.0
2005-01-04 10:15:00,1.62616,1.62661,1.62355,1.62387,6867300014.0
2005-01-04 10:30:00,1.62406,1.6248,1.61974,1.62409,7271000008.0
2005-01-04 10:45:00,1.62408,1.62487,1.62296,1.6244,6972600014.0
2005-01-04 11:00:00,1.62456,1.62521,1.62329,1.62429,7068900013.0
2005-01-04 11:15:00,1.62423,1.62508,1.62348,1.62379,7250600015.0
2005-01-04 11:30:00,1.62377,1.62462,1.61827,1.62353,8608900019.0
2005-01-04 11:45:00,1.62415,1.62454,1.62019,1.62079,5980800017.0
2005-01-04 12:00:00,1.62115,1.62313,1.62077,1.6221,6406200024.0
2005-01-04 12:15:00,1.62272,1.62459,1.62229,1.62442,6331800018.0
2005-01-04 12:30:00,1.62464,1.62634,1.62391,1.62411,7330100022.0
2005-01-04 12:45:00,1.62472,1.62589,1.62363,1.62501,6621600013.0
2005-01-04 13:00:00,1.6254,1.62657,1.62114,1.62519,4539200007.0
2005-01-04 13:15:00,1.6252,1.62572,1.62189,1.62233,4105200012.0
2005-01-04 13:30:00,1.62237,1.62363,1.62208,1.62326,5150300009.0
2005-01-04 13:45:00,1.62325,1.62414,1.6229,1.62302,5519400016.0
2005-01-04 14:00:00,1.62293,1.62392,1.62186,1.62287,4736800014.0
2005-01-04 14:15:00,1.62286,1.62437,1.62256,1.62392,5561700014.0
2005-01-04 14:30:00,1.62365,1.62433,1.62281,1.62369,627800001.0
2005-01-04 14:45:00,1.62363,1.62465,1.62302,1.62458,581300002.0
2005-01-04 15:00:00,1.62464,1.62614,1.62415,1.62438,612800003.0
2005-01-04 15:15:00,1.62489,1.625,1.62137,1.62245,649600003.0
2005-01-04 15:30:00,1.62308,1.6231,1.62106,1.62203,560800001.0
2005-01-04 15:45:00,1.62222,1.62255,1.62021,1.62186,592700001.0
2005-01-04 16:00:00,1.62182,1.62182,1.62001,1.62143,524800001.0
2005-01-04 16:15:00,1.62129,1.62206,1.62063,1.62199,572100000.0
2005-01-04 16:30:00,1.62188,1.62319,1.62127,1.62299,660500003.0
2005-01-04 16:45:00,1.62317,1.62436,1.622,1.62395,582400002.0
2005-01-04 17:00:00,1.62352,1.62665,1.62288,1.6257,575700001.0
2005-01-04 17:15:00,1.62629,1.62774,1.62397,1.62525,589200002.0
2005-01-04 17:30:00,1.62554,1.62663,1.62468,1.62496,676600003.0
2005-01-04 17:45:00,1.62586,1.62787,1.62496,1.62567,579800001.0
2005-01-04 18:00:00,1.62616,1.62748,1.6259,1.62642,594400001.0
2005-01-04 18:15:00,1.62629,1.6272,1.6238,1.62502,572000001.0
2005-01-04 18:30:00,1.62557,1.62686,1.62449,1.6251,591300004.0
2005-01-04 18:45:00,1.62522,1.62797,1.62445,1.6272,586600002.0
2005-01-04 19:00:00,1.62764,1.629,1.62748,1.62819,637600001.0
2005-01-04 19:15:00,1.62799,1.62949,1.62734,1.62862,585400002.0
2005-01-04 19:30:00,1.62896,1.62896,1.62102,1.62247,574300000.0
2005-01-04 19:45:00,1.62233,1.624,1.6219,1.62333,553900001.0
2005-01-04 20:00:00,1.62347,1.62467,1.62244,1.62467,632900001.0
2005-01-04 20:15:00,1.62476,1.62522,1.62278,1.6235,673300001.0
2005-01-04 20:30:00,1.62402,1.62539,1.62344,1.62481,657100003.0
2005-01-04 20:45:00,1.62467,1.62553,1.6246,1.62528,673300001.0
2005-01-04 21:00:00,1.62446,1.626,1.62354,1.62522,666700002.0
2005-01-04 21:15:00,1.6255,1.62702,1.62529,1.62591,545400002.0
2005-01-04 21:30:00,1.62619,1.62802,1.62407,1.62525,523100001.0
2005-01-04 21:45:00,1.62572,1.62644,1.62222,1.62245,733000001.0
2005-01-04 22:00:00,1.62246,1.62317,1.62162,1.62259,594700001.0
2005-01-04 22:15:00,1.62253,1.62303,1.62207,1.62229,604900001.0
2005-01-04 22:30:00,1.62249,1.62293,1.62108,1.62155,553900001.0
2005-01-04 22:45:00,1.6215,1.62217,1.62082,1.6219,571200000.0
2005-01-04 23:00:00,1.62183,1.62264,1.62085,1.62157,555000000.0
2005-01-04 23:15:00,1.62161,1.62281,1.62105,1.62281,637000003.0
2005-01-04 23:30:00,1.62268,1.62458,1.62268,1.62446,616300001.0
2005-01-04 23:45:00,1.62432,1.62567,1.62399,1.62507,626400000.0
2005-01-05 00:00:00,1.62515,1.62547,1.6215,1.623,451400000.0
2005-01-05 00:15:00,1.6229,1.62507,1.62143,1.62252,527200002.0
2005-01-05 00:30:00,1.62209,1.62352,1.61736,1.62211,567500001.0
2005-01-05 00:45:00,1.62224,1.62267,1.62064,1.62125,587600001.0
2005-01-05 01:00:00,1.62208,1.62279,1.62082,1.62268,617400002.0
2005-01-05 01:15:00,1.62269,1.6231,1.62093,1.62145,558500001.0
2005-01-05 01:30:00,1.62167,1.62189,1.62029,1.62122,494100000.0
2005-01-05 01:45:00,1.62138,1.62179,1.62023,1.62132,683100003.0
2005-01-05 02:00:00,1.62146,1.62204,1.62076,1.62174,1319900003.0
2005-01-05 02:15:00,1.62172,1.6226,1.62164,1.62203,1177600003.0
2005-01-05 02:30:00,1.62227,1.62242,1.62151,1.6221,836200000.0
2005-01-05 02:45:00,1.62154,1.62268,1.6205,1.62261,1113100001.0
2005-01-05 03:00:00,1.62212,1.62288,1.62053,1.62191,840300001.0
2005-01-05 03:15:00,1.62171,1.6232,1.62171,1.62213,749300000.0
2005-01-05 03:30:00,1.62217,1.62217,1.61999,1.62058,871500002.0
2005-01-05 03:45:00,1.62056,1.62176,1.61953,1.62163,1129800003.0
2005-01-05 04:00:00,1.62163,1.62269,1.62001,1.62217,1410700003.0
2005-01-05 04:15:00,1.62215,1.62274,1.62157,1.62217,1392900001.0
2005-01-05 04:30:00,1.62171,1.62215,1.62019,1.62075,954300002.0
2005-01-05 04:45:00,1.62056,1.6231,1.61999,1.62039,790200002.0
2005-01-05 05:00:00,1.62087,1.6237,1.62028,1.62045,2570300008.0
2005-01-05 05:15:00,1.62042,1.62121,1.61933,1.62064,3153200006.0
2005-01-05 05:30:00,1.62045,1.62259,1.62045,1.62231,2298400005.0
2005-01-05 05:45:00,1.62234,1.62304,1.62073,1.62265,2703100004.0
2005-01-05 06:00:00,1.62265,1.62347,1.62146,1.62255,4373400007.0
2005-01-05 06:15:00,1.6228,1.62404,1.62212,1.62293,3665600006.0
2005-01-05 06:30:00,1.62296,1.62345,1.6199,1.6201,2878700010.0
2005-01-05 06:45:00,1.62017,1.62118,1.61954,1.62011,2890500007.0
2005-01-05 07:00:00,1.62047,1.62203,1.62029,1.62162,4226700005.0
2005-01-05 07:15:00,1.62188,1.62206,1.62055,1.62075,4642900008.0
2005-01-05 07:30:00,1.62093,1.62146,1.62027,1.62044,5189000007.0
2005-01-05 07:45:00,1.6204,1.6214,1.61979,1.62109,8221900010.0
2005-01-05 08:00:00,1.62132,1.62209,1.6201,1.62071,5900300013.0
2005-01-05 08:15:00,1.62063,1.62239,1.62048,1.62228,5609800011.0
2005-01-05 08:30:00,1.62246,1.62295,1.62166,1.62252,6011600018.0
2005-01-05 08:45:00,1.62266,1.62371,1.62223,1.62312,8189600014.0
2005-01-05 09:00:00,1.62322,1.62356,1.62169,1.62227,6752800020.0
2005-01-05 09:15:00,1.62242,1.62361,1.62174,1.6219,6156100018.0
2005-01-05 09:30:00,1.62157,1.6232,1.62047,1.62294,6307200015.0
2005-01-05 09:45:00,1.62307,1.62405,1.61707,1.62297,7458000011.0
2005-01-05 10:00:00,1.62326,1.62523,1.6213,1.62308,7219400023.0
2005-01-05 10:15:00,1.62363,1.62549,1.62295,1.62421,6715300013.0
2005-01-05 10:30:00,1.62431,1.62575,1.62369,1.62557,7476600012.0
2005-01-05 10:45:00,1.62584,1.62594,1.62325,1.62352,6784700019.0
2005-01-05 11:00:00,1.62375,1.62466,1.62272,1.62396,7035800022.0
2005-01-05 11:15:00,1.62402,1.62447,1.62169,1.62286,7136300013.0
2005-01-05 11:30:00,1.623,1.62576,1.62259,1.62421,8501000014.0
2005-01-05 11:45:00,1.62481,1.62624,1.62366,1.62416,6391500022.0
2005-01-05 12:00:00,1.6246,1.62585,1.62113,1.62298,6234600021.0
2005-01-05 12:15:00,1.62288,1.62748,1.6226,1.6263,6456200021.0
2005-01-05 12:30:00,1.62607,1.6298,1.62436,1.62851,7432400017.0
2005-01-05 12:45:00,1.62886,1.63019,1.62828,1.62958,6881700016.0
2005-01-05 13:00:00,1.62972,1.6304,1.62868,1.62957,4681600012.0
2005-01-05 13:15:00,1.62956,1.63053,1.6273,1.6273,4141800009.0
2005-01-05 13:30:00,1.62761,1.62992,1.62718,1.62906,5039900008.0
2005-01-05 13:45:00,1.62925,1.63077,1.62699,1.62788,5565600010.0
2005-01-05 14:00:00,1.62799,1.62862,1.62639,1.62736,4670600010.0
2005-01-05 14:15:00,1.62752,1.62802,1.62579,1.6263,5417600016.0
2005-01-05 14:30:00,1.62609,1.62708,1.62444,1.62668,575700001.0
2005-01-05 14:45:00,1.62671,1.62725,1.625,1.62567,530400001.0
2005-01-05 15:00:00,1.62591,1.62734,1.62486,1.62658,675500000.0
2005-01-05 15:15:00,1.62643,1.62746,1.62285,1.62301,575900001.0
2005-01-05 15:30:00,1.62376,1.62519,1.6223,1.62413,587600001.0
2005-01-05 15:45:00,1.62426,1.62694,1.62359,1.6262,643400003.0
2005-01-05 16:00:00,1.6263,1.62754,1.62584,1.6263,527000002.0
2005-01-05 16:15:00,1.62624,1.62851,1.62534,1.62689,598000003.0
2005-01-05 16:30:00,1.62719,1.6275,1.62519,1.62573,644000000.0
2005-01-05 16:45:00,1.62593,1.62631,1.62452,1.62515,627800001.0
2005-01-05 17:00:00,1.6253,1.62608,1.62398,1.62539,649100004.0
2005-01-05 17:15:00,1.6256,1.62607,1.62331,1.62506,581300002.0
2005-01-05 17:30:00,1.62541,1.6259,1.62379,1.62418,630200001.0
2005-01-05 17:45:00,1.62459,1.62564,1.62369,1.62511,664100002.0
2005-01-05 18:00:00,1.62532,1.62629,1.62399,1.62434,688900002.0
2005-01-05 18:15:00,1.6244,1.62561,1.62381,1.62532,569400002.0
2005-01-05 18:30:00,1.62523,1.62791,1.6246,1.62696,544700001.0
2005-01-05 18:45:00,1.62707,1.62707,1.62554,1.62641,530600001.0
2005-01-05 19:00:00,1.62655,1.62722,1.62574,1.62722,611600000.0
2005-01-05 19:15:00,1.62693,1.627,1.62564,1.62627,538500001.0
2005-01-05 19:30:00,1.62678,1.62858,1.62617,1.62704,579500000.0
2005-01-05 19:45:00,1.62705,1.62734,1.62616,1.6268,574900002.0
2005-01-05 20:00:00,1.62679,1.62696,1.62558,1.62653,575100000.0
2005-01-05 20:15:00,1.62648,1.62708,1.6258,1.62635,612200002.0
2005-01-05 20:30:00,1.62663,1.62703,1.62551,1.6266,635900003.0
2005-01-05 20:45:00,1.62643,1.62655,1.62555,1.62639,558600001.0
2005-01-05 21:00:00,1.62639,1.62676,1.62516,1.62555,640500004.0
2005-01-05 21:15:00,1.62563,1.62593,1.62428,1.62457,592500000.0
2005-01-05 21:30:00,1.62462,1.62569,1.6244,1.6249,486400000.0
2005-01-05 21:45:00,1.62511,1.62619,1.62479,1.62506,647600004.0
2005-01-05 22:00:00,1.62561,1.62621,1.62499,1.62572,542200001.0
2005-01-05 22:15:00,1.62584,1.62608,1.625,1.62575,587400001.0
2005-01-05 22:30:00,1.62575,1.62683,1.62486,1.62618,585400000.0
2005-01-05 22:45:00,1.62635,1.62635,1.62357,1.62508,560400000.0
2005-01-05 23:00:00,1.62396,1.62541,1.62375,1.62518,641600003.0
2005-01-05 23:15:00,1.62524,1.62527,1.62367,1.62412,670900001.0
2005-01-05 23:30:00,1.62422,1.62438,1.62283,1.62327,594600002.0
2005-01-05 23:45:00,1.62327,1.62463,1.62307,1.62449,514600000.0
2005-01-06 00:00:00,1.62455,1.6271,1.62442,1.62473,654500012.0
2005-01-06 00:15:00,1.62568,1.62593,1.62124,1.62394,590300003.0
2005-01-06 00:30:00,1.62406,1.62664,1.62406,1.62634,500200000.0
2005-01-06 00:45:00,1.62624,1.6267,1.62545,1.62642,577400001.0
2005-01-06 01:00:00,1.62592,1.62666,1.62446,1.62549,635700003.0
2005-01-06 01:15:00,1.62552,1.62615,1.62445,1.626,586200001.0
2005-01-06 01:30:00,1.6263,1.62656,1.62437,1.62469,643400002.0
2005-01-06 01:45:00,1.62512,1.62608,1.62428,1.62534,585200000.0
2005-01-06 02:00:00,1.62527,1.62557,1.62437,1.62462,1314700000.0
2005-01-06 02:15:00,1.62457,1.62488,1.62385,1.6242,1069600002.0
2005-01-06 02:30:00,1.62436,1.62436,1.6228,1.62424,984500002.0
2005-01-06 02:45:00,1.62384,1.62461,1.6219,1.6219,1236900005.0
2005-01-06 03:00:00,1.62205,1.62339,1.62199,1.62315,827500001.0
2005-01-06 03:15:00,1.62268,1.62315,1.62197,1.6224,843200001.0
2005-01-06 03:30:00,1.62235,1.62364,1.62215,1.62332,847700000.0
2005-01-06 03:45:00,1.62331,1.62355,1.62217,1.62339,1161200003.0
2005-01-06 04:00:00,1.62326,1.62473,1.6224,1.62381,1525200002.0
2005-01-06 04:15:00,1.62373,1.6246,1.62298,1.62433,1372100002.0
2005-01-06 04:30:00,1.62397,1.62449,1.62298,1.6242,995200001.0
2005-01-06 04:45:00,1.62397,1.62459,1.62326,1.624,778300002.0
2005-01-06 05:00:00,1.62438,1.62456,1.62287,1.62321,2428000002.0
2005-01-06 05:15:00,1.62333,1.62408,1.62295,1.6238,2930600009.0
2005-01-06 05:30:00,1.62399,1.6244,1.62382,1.6243,2437200004.0
2005-01-06 05:45:00,1.62393,1.6243,1.62314,1.6232,2679700007.0
2005-01-06 06:00:00,1.62322,1.62455,1.62322,1.62388,4288100007.0
2005-01-06 06:15:00,1.62395,1.62451,1.62342,1.62375,3751000012.0
2005-01-06 06:30:00,1.62383,1.62409,1.62331,1.62385,2714100006.0
2005-01-06 06:45:00,1.6239,1.6245,1.62313,1.62345,3018900004.0
2005-01-06 07:00:00,1.6238,1.624,1.62246,1.62324,4253100007.0
2005-01-06 07:15:00,1.62344,1.62371,1.62231,1.62262,4451600012.0
2005-01-06 07:30:00,1.62271,1.62341,1.62239,1.62284,4952700010.0
2005-01-06 07:45:00,1.62295,1.62502,1.62295,1.62413,8234500016.0
2005-01-06 08:00:00,1.62419,1.62493,1.62375,1.62432,5910900014.0
2005-01-06 08:15:00,1.62418,1.62514,1.6219,1.62463,5581100017.0
2005-01-06 08:30:00,1.62457,1.62475,1.62359,1.6238,5980700012.0
2005-01-06 08:45:00,1.62409,1.62471,1.62292,1.623,8216500016.0
2005-01-06 09:00:00,1.62294,1.62372,1.62203,1.62287,6994200017.0
2005-01-06 09:15:00,1.62299,1.62349,1.62184,1.62243,6094300010.0
2005-01-06 09:30:00,1.62237,1.62421,1.62014,1.62168,6413600013.0
2005-01-06 09:45:00,1.62245,1.62291,1.6202,1.62174,7279500016.0
2005-01-06 10:00:00,1.62196,1.62438,1.62129,1.62332,7051600012.0
2005-01-06 10:15:00,1.62326,1.62456,1.61871,1.62029,6637300013.0
2005-01-06 10:30:00,1.62062,1.62159,1.61351,1.62112,7469400018.0
2005-01-06 10:45:00,1.62103,1.62254,1.6129,1.62136,6881600015.0
2005-01-06 11:00:00,1.62151,1.62281,1.62021,1.62021,6943900008.0
2005-01-06 11:15:00,1.62065,1.6225,1.62027,1.62207,7238300016.0
2005-01-06 11:30:00,1.62198,1.62251,1.62063,1.62066,8591700025.0
2005-01-06 11:45:00,1.62077,1.62205,1.61982,1.62062,5954000009.0
2005-01-06 12:00:00,1.62096,1.62182,1.61984,1.62095,6100900014.0
2005-01-06 12:15:00,1.62128,1.62197,1.62026,1.62074,6263000013.0
2005-01-06 12:30:00,1.621,1.62307,1.62087,1.62263,7371400025.0
2005-01-06 12:45:00,1.62316,1.62378,1.62236,1.6233,6518100012.0
2005-01-06 13:00:00,1.62323,1.62341,1.62228,1.62309,4494700013.0
2005-01-06 13:15:00,1.6231,1.62402,1.62232,1.62243,4223700016.0
2005-01-06 13:30:00,1.62247,1.62376,1.62238,1.62332,5219000007.0
2005-01-06 13:45:00,1.62319,1.62412,1.62006,1.62161,5551900011.0
2005-01-06 14:00:00,1.62165,1.62207,1.61935,1.62031,4544100009.0
2005-01-06 14:15:00,1.62016,1.621,1.61933,1.61965,5378700009.0
2005-01-06 14:30:00,1.62003,1.62055,1.61887,1.61993,627900001.0
2005-01-06 14:45:00,1.61999,1.62326,1.61987,1.62277,619000000.0
2005-01-06 15:00:00,1.62285,1.62449,1.62129,1.62172,653500002.0
2005-01-06 15:15:00,1.62197,1.62272,1.61999,1.62025,570000001.0
2005-01-06 15:30:00,1.6203,1.62371,1.61889,1.62336,611100001.0
2005-01-06 15:45:00,1.62309,1.62458,1.62208,1.62435,571300002.0
2005-01-06 16:00:00,1.62515,1.6264,1.62452,1.62595,555800003.0
2005-01-06 16:15:00,1.62619,1.62794,1.62561,1.62785,645400003.0
2005-01-06 16:30:00,1.62776,1.62831,1.62398,1.62497,675000002.0
2005-01-06 16:45:00,1.62453,1.62636,1.62449,1.62468,694800005.0
2005-01-06 17:00:00,1.62468,1.62558,1.62356,1.6238,599200002.0
2005-01-06 17:15:00,1.62438,1.62482,1.6232,1.62376,562900002.0
2005-01-06 17:30:00,1.6239,1.62444,1.62244,1.62399,642500003.0
2005-01-06 17:45:00,1.62476,1.62499,1.62349,1.62444,592400000.0
2005-01-06 18:00:00,1.62497,1.62515,1.62323,1.62428,644600001.0
2005-01-06 18:15:00,1.62404,1.62663,1.62394,1.6255,581200002.0
2005-01-06 18:30:00,1.62572,1.62809,1.62548,1.62766,562700000.0
2005-01-06 18:45:00,1.62812,1.6314,1.62812,1.6301,520100001.0
2005-01-06 19:00:00,1.63061,1.63144,1.62911,1.63129,609200002.0
2005-01-06 19:15:00,1.63127,1.63127,1.6291,1.62962,577400001.0
2005-01-06 19:30:00,1.62989,1.63076,1.62815,1.62839,592800000.0
2005-01-06 19:45:00,1.62864,1.63072,1.62777,1.63042,600000002.0
2005-01-06 20:00:00,1.6305,1.63052,1.62874,1.62966,618800003.0
2005-01-06 20:15:00,1.6297,1.62988,1.62819,1.6286,594800003.0
2005-01-06 20:30:00,1.62887,1.62887,1.62711,1.62753,624800001.0
2005-01-06 20:45:00,1.62744,1.62794,1.62703,1.62766,587900003.0
2005-01-06 21:00:00,1.62781,1.62976,1.62762,1.6288,590500002.0
2005-01-06 21:15:00,1.62862,1.62889,1.62683,1.62753,553400000.0
2005-01-06 21:30:00,1.62759,1.62776,1.62649,1.62703,510100000.0
2005-01-06 21:45:00,1.62693,1.62783,1.62623,1.62623,634400000.0
2005-01-06 22:00:00,1.62675,1.62675,1.62555,1.62555,638200001.0
2005-01-06 22:15:00,1.6258,1.62682,1.62516,1.62548,625600000.0
2005-01-06 22:30:00,1.62562,1.6276,1.62513,1.62754,568800000.0
2005-01-06 22:45:00,1.62705,1.62783,1.62612,1.62667,537800001.0
2005-01-06 23:00:00,1.62675,1.62742,1.62616,1.62683,579300002.0
2005-01-06 23:15:00,1.62689,1.62757,1.62617,1.62709,652300000.0
2005-01-06 23:30:00,1.62707,1.6283,1.62637,1.62736,614800004.0
2005-01-06 23:45:00,1.6274,1.62752,1.62477,1.62601,572900000.0
2005-01-07 00:00:00,1.62642,1.6285,1.62618,1.6265,820700011.0
2005-01-07 00:15:00,1.62626,1.62725,1.62521,1.62721,587700003.0
2005-01-07 00:30:00,1.62695,1.62799,1.62672,1.62703,564100000.0
2005-01-07 00:45:00,1.62719,1.62804,1.62703,1.62778,553300000.0
2005-01-07 01:00:00,1.62729,1.62812,1.62671,1.62733,503600001.0
2005-01-07 01:15:00,1.6274,1.6281,1.62662,1.62707,526700002.0
2005-01-07 01:30:00,1.62724,1.62815,1.62583,1.62776,638800001.0
2005-01-07 01:45:00,1.62774,1.6297,1.62668,1.62803,654000001.0
2005-01-07 02:00:00,1.62726,1.6308,1.62689,1.62689,1314600002.0
2005-01-07 02:15:00,1.62738,1.62816,1.62618,1.62691,1137500003.0
2005-01-07 02:30:00,1.627,1.62876,1.62626,1.62869,874300001.0
2005-01-07 02:45:00,1.62818,1.62913,1.6274,1.6284,1094800000.0
2005-01-07 03:00:00,1.62916,1.63031,1.62607,1.62906,888200000.0
2005-01-07 03:15:00,1.62898,1.63097,1.62766,1.63006,831200000.0
2005-01-07 03:30:00,1.6299,1.63019,1.62809,1.62901,839200002.0
2005-01-07 03:45:00,1.62894,1.62996,1.6283,1.62905,1129000002.0
2005-01-07 04:00:00,1.62889,1.63019,1.6284,1.62935,1477200002.0
2005-01-07 04:15:00,1.62944,1.6308,1.62745,1.62896,1362800003.0
2005-01-07 04:30:00,1.62869,1.6298,1.62849,1.62972,1026800004.0
2005-01-07 04:45:00,1.6307,1.6309,1.62881,1.62881,745700000.0
2005-01-07 05:00:00,1.62923,1.63052,1.62919,1.63052,2697100004.0
2005-01-07 05:15:00,1.63067,1.63092,1.62987,1.63024,3031500004.0
2005-01-07 05:30:00,1.63029,1.63065,1.62815,1.63042,2382200006.0
2005-01-07 05:45:00,1.6304,1.63069,1.62925,1.63008,2789800010.0
2005-01-07 06:00:00,1.63011,1.63045,1.62955,1.62961,4214500004.0
2005-01-07 06:15:00,1.62962,1.62991,1.62846,1.62952,3763700009.0
2005-01-07 06:30:00,1.62956,1.62982,1.62865,1.62889,2653200006.0
2005-01-07 06:45:00,1.62884,1.62935,1.62826,1.62855,2951400002.0
2005-01-07 07:00:00,1.6285,1.62899,1.62834,1.62857,4084900007.0
2005-01-07 07:15:00,1.62873,1.63018,1.62854,1.62938,4553000008.0
2005-01-07 07:30:00,1.62994,1.62997,1.62797,1.62837,5265700008.0
2005-01-07 07:45:00,1.62849,1.62931,1.62815,1.62906,8359300013.0
2005-01-07 08:00:00,1.62863,1.62975,1.6279,1.62832,5745700007.0
2005-01-07 08:15:00,1.62824,1.62893,1.62801,1.62806,5457000009.0
2005-01-07 08:30:00,1.62807,1.62829,1.62672,1.62734,6049300013.0
2005-01-07 08:45:00,1.62732,1.6278,1.62537,1.62605,8171000016.0
2005-01-07 09:00:00,1.62637,1.62748,1.6262,1.62728,6990900014.0
2005-01-07 09:15:00,1.62742,1.62966,1.62715,1.62742,6171600018.0
2005-01-07 09:30:00,1.62737,1.62935,1.62686,1.62903,6069400009.0
2005-01-07 09:45:00,1.62917,1.62919,1.62819,1.62851,7466700017.0
2005-01-07 10:00:00,1.6282,1.62848,1.62699,1.62751,7067200015.0
2005-01-07 10:15:00,1.62868,1.62896,1.62774,1.62783,6608600010.0
2005-01-07 10:30:00,1.62798,1.62905,1.6268,1.62755,7408200017.0
2005-01-07 10:45:00,1.62743,1.62769,1.62602,1.62735,7145700015.0
2005-01-07 11:00:00,1.62746,1.63004,1.6265,1.62745,7038700011.0
2005-01-07 11:15:00,1.62769,1.62906,1.62757,1.62797,7319200013.0
2005-01-07 11:30:00,1.62793,1.62808,1.62647,1.62794,8736600017.0
2005-01-07 11:45:00,1.62811,1.63025,1.62775,1.62912,6085800012.0
2005-01-07 12:00:00,1.62916,1.63128,1.62866,1.63038,6030300017.0
2005-01-07 12:15:00,1.63078,1.63189,1.63056,1.63117,6450900016.0
2005-01-07 12:30:00,1.63123,1.63208,1.63085,1.63195,7513700021.0
2005-01-07 12:45:00,1.63192,1.63212,1.63008,1.63106,6703000014.0
2005-01-07 13:00:00,1.63112,1.6321,1.63032,1.63119,4513400015.0
2005-01-07 13:15:00,1.63145,1.63224,1.62938,1.62976,4258500004.0
2005-01-07 13:30:00,1.62971,1.62983,1.62813,1.62929,5486800013.0
2005-01-07 13:45:00,1.62937,1.62965,1.62792,1.62818,5366300009.0
2005-01-07 14:00:00,1.62854,1.62862,1.62096,1.62198,4562100010.0
2005-01-07 14:15:00,1.62199,1.62376,1.62131,1.62356,5526800012.0
2005-01-07 14:30:00,1.62377,1.62388,1.62208,1.62208,606900000.0
2005-01-07 14:45:00,1.62178,1.62318,1.62118,1.62178,656400004.0
2005-01-07 15:00:00,1.62179,1.62291,1.62115,1.62173,557200001.0
2005-01-07 15:15:00,1.62223,1.62372,1.61416,1.61617,554500001.0
2005-01-07 15:30:00,1.61861,1.62374,1.61326,1.62192,683900001.0
2005-01-07 15:45:00,1.62126,1.6222,1.61976,1.62071,525400000.0
2005-01-07 16:00:00,1.62106,1.6216,1.61768,1.61811,575900001.0
2005-01-07 16:15:00,1.618,1.6185,1.61402,1.61775,633900003.0
2005-01-07 16:30:00,1.61761,1.61782,1.61556,1.616,642800002.0
2005-01-07 16:45:00,1.61576,1.61693,1.61345,1.61628,596600000.0
2005-01-07 17:00:00,1.61635,1.61673,1.61081,1.61226,599600000.0
2005-01-07 17:15:00,1.61221,1.61345,1.60637,1.60681,539200001.0
2005-01-07 17:30:00,1.60757,1.60999,1.60671,1.60918,558000001.0
2005-01-07 17:45:00,1.60875,1.61002,1.60701,1.6078,604300001.0
2005-01-07 18:00:00,1.60851,1.60976,1.60687,1.60787,581100002.0
2005-01-07 18:15:00,1.60751,1.61001,1.60704,1.60825,612100001.0
2005-01-07 18:30:00,1.60866,1.6106,1.60796,1.61027,567200001.0
2005-01-07 18:45:00,1.61064,1.61243,1.6099,1.61073,524500001.0
2005-01-07 19:00:00,1.61065,1.61246,1.61002,1.61092,554400001.0
2005-01-07 19:15:00,1.61155,1.6119,1.60936,1.60996,566200001.0
2005-01-07 19:30:00,1.61049,1.61064,1.60884,1.60898,613800004.0
2005-01-07 19:45:00,1.60932,1.60996,1.60772,1.60903,628400004.0
2005-01-07 20:00:00,1.60937,1.60982,1.60661,1.60767,600600002.0
2005-01-07 20:15:00,1.60779,1.60949,1.60648,1.60942,651100000.0
2005-01-07 20:30:00,1.60953,1.60953,1.60772,1.60845,643200000.0
2005-01-07 20:45:00,1.60826,1.60967,1.60815,1.60963,536500000.0
2005-01-07 21:00:00,1.60964,1.61047,1.60811,1.60867,565200001.0
2005-01-07 21:15:00,1.60822,1.60915,1.60793,1.60848,602200001.0
2005-01-07 21:30:00,1.60854,1.60935,1.60798,1.60798,561400003.0
2005-01-07 21:45:00,1.60812,1.60932,1.60764,1.60808,646800003.0
2005-01-07 22:00:00,1.60842,1.60863,1.60675,1.60767,586200002.0
2005-01-07 22:15:00,1.60715,1.60852,1.60715,1.60727,664100002.0
2005-01-07 22:30:00,1.60714,1.60744,1.60564,1.60653,510000001.0
2005-01-07 22:45:00,1.60689,1.60747,1.60648,1.60665,533800002.0
2005-01-07 23:00:00,1.6067,1.60721,1.60598,1.60699,656000004.0
2005-01-07 23:15:00,1.60686,1.60727,1.60592,1.60707,595600001.0
2005-01-07 23:30:00,1.60661,1.60795,1.60642,1.60648,633900002.0
2005-01-07 23:45:00,1.60617,1.60644,1.60576,1.60626,201800000.0
2005-01-10 00:00:00,1.6103,1.6108,1.60659,1.6103,332300000.0
2005-01-10 00:15:00,1.6104,1.6106,1.609,1.6093,297600000.0
2005-01-10 00:30:00,1.6092,1.60996,1.6077,1.60872,466400001.0
2005-01-10 00:45:00,1.60875,1.6104,1.60845,1.61,525600000.0
2005-01-10 01:00:00,1.6092,1.61042,1.6092,1.60983,639500002.0
2005-01-10 01:15:00,1.60994,1.6102,1.60816,1.60878,517100000.0
2005-01-10 01:30:00,1.60887,1.60887,1.60724,1.60795,631000002.0
2005-01-10 01:45:00,1.60792,1.60989,1.6059,1.60968,574200002.0
2005-01-10 02:00:00,1.60947,1.61026,1.60886,1.60985,1367700005.0
2005-01-10 02:15:00,1.60968,1.60968,1.60816,1.60844,1158500001.0
2005-01-10 02:30:00,1.60845,1.60909,1.60753,1.60909,901200000.0
2005-01-10 02:45:00,1.60858,1.6095,1.60774,1.60774,946100001.0
2005-01-10 03:00:00,1.60784,1.6092,1.60758,1.60861,876000003.0
2005-01-10 03:15:00,1.60833,1.60883,1.60761,1.60827,872200005.0
2005-01-10 03:30:00,1.60823,1.60895,1.60736,1.60803,738900000.0
2005-01-10 03:45:00,1.60875,1.60957,1.60814,1.60889,1033900001.0
2005-01-10 04:00:00,1.60884,1.60953,1.60811,1.60892,1512300007.0
2005-01-10 04:15:00,1.60891,1.60923,1.60769,1.60857,1404200000.0
2005-01-10 04:30:00,1.60818,1.60901,1.6081,1.60859,1110700002.0
2005-01-10 04:45:00,1.60842,1.6094,1.60768,1.60806,771100003.0
2005-01-10 05:00:00,1.60851,1.6096,1.60751,1.60761,2451800009.0
2005-01-10 05:15:00,1.60785,1.60863,1.60723,1.60772,3136900005.0
2005-01-10 05:30:00,1.608,1.60905,1.60759,1.60803,2340900006.0
2005-01-10 05:45:00,1.60815,1.60917,1.60796,1.60895,2593800006.0
2005-01-10 06:00:00,1.609,1.60952,1.60851,1.60862,4292600006.0
2005-01-10 06:15:00,1.60864,1.60952,1.60857,1.60887,3737400009.0
2005-01-10 06:30:00,1.6082,1.6091,1.60799,1.60817,2640300007.0
2005-01-10 06:45:00,1.6081,1.6086,1.60758,1.60789,2823800003.0
2005-01-10 07:00:00,1.60814,1.60839,1.60742,1.60757,3985800005.0
2005-01-10 07:15:00,1.60776,1.60829,1.6072,1.60756,4897100015.0
2005-01-10 07:30:00,1.60758,1.6082,1.60681,1.60776,4999900016.0
2005-01-10 07:45:00,1.60777,1.6082,1.60678,1.60685,8182100014.0
2005-01-10 08:00:00,1.60699,1.60781,1.60672,1.60748,6138200009.0
2005-01-10 08:15:00,1.60735,1.60802,1.60653,1.60692,5494700015.0
2005-01-10 08:30:00,1.60682,1.60818,1.60675,1.60789,6131000004.0
2005-01-10 08:45:00,1.6081,1.60831,1.60711,1.60785,8282700019.0
2005-01-10 09:00:00,1.60773,1.60823,1.60549,1.60611,6863300006.0
2005-01-10 09:15:00,1.6062,1.60707,1.60531,1.60624,6178800014.0
2005-01-10 09:30:00,1.60649,1.60931,1.60597,1.60759,6340400018.0
2005-01-10 09:45:00,1.60788,1.60887,1.60697,1.6074,7536600020.0
2005-01-10 10:00:00,1.60739,1.60993,1.60733,1.60812,7081400017.0
2005-01-10 10:15:00,1.6086,1.60953,1.60704,1.6082,6663300013.0
2005-01-10 10:30:00,1.60894,1.60976,1.60762,1.60857,7272300014.0
2005-01-10 10:45:00,1.60856,1.61011,1.60824,1.60902,7120000020.0
2005-01-10 11:00:00,1.60918,1.61,1.60828,1.60854,7297700024.0
2005-01-10 11:15:00,1.60842,1.61013,1.60842,1.60895,7092400017.0
2005-01-10 11:30:00,1.60899,1.60969,1.60796,1.60816,8448800015.0
2005-01-10 11:45:00,1.60836,1.60938,1.6067,1.60713,6233300007.0
2005-01-10 12:00:00,1.6071,1.60751,1.60586,1.60718,5872100011.0
2005-01-10 12:15:00,1.60703,1.60832,1.60632,1.60782,6436400012.0
2005-01-10 12:30:00,1.60775,1.60879,1.60749,1.60801,7337500007.0
2005-01-10 12:45:00,1.60851,1.60887,1.60752,1.60781,6656400015.0
2005-01-10 13:00:00,1.60773,1.60793,1.60693,1.60725,4557800013.0
2005-01-10 13:15:00,1.60707,1.60721,1.60419,1.60471,4164300009.0
2005-01-10 13:30:00,1.60487,1.60569,1.6038,1.60513,5116400009.0
2005-01-10 13:45:00,1.60497,1.60624,1.60448,1.60542,5423400014.0
2005-01-10 14:00:00,1.60565,1.60698,1.60518,1.60547,4378800006.0
2005-01-10 14:15:00,1.60564,1.60653,1.60326,1.60326,5609100012.0
2005-01-10 14:30:00,1.60309,1.60395,1.60161,1.60214,648200003.0
2005-01-10 14:45:00,1.60209,1.60402,1.6019,1.60348,638700001.0
2005-01-10 15:00:00,1.60401,1.60409,1.60247,1.60332,568000000.0
2005-01-10 15:15:00,1.60343,1.60427,1.60241,1.60376,586400002.0
2005-01-10 15:30:00,1.60331,1.60383,1.60239,1.60313,610200002.0
2005-01-10 15:45:00,1.60292,1.60358,1.60083,1.60263,584700002.0
2005-01-10 16:00:00,1.60295,1.60299,1.60115,1.60263,585600003.0
2005-01-10 16:15:00,1.60295,1.60484,1.60212,1.60424,571600000.0
2005-01-10 16:30:00,1.60412,1.60527,1.60324,1.60508,756000003.0
2005-01-10 16:45:00,1.60484,1.60514,1.60336,1.60366,612000000.0
2005-01-10 17:00:00,1.60346,1.6043,1.60214,1.6022,513500000.0
2005-01-10 17:15:00,1.60256,1.60279,1.60075,1.6019,565300001.0
2005-01-10 17:30:00,1.60213,1.60302,1.60048,1.60245,675600002.0
2005-01-10 17:45:00,1.60244,1.60337,1.60016,1.60016,603200002.0
2005-01-10 18:00:00,1.6008,1.60256,1.59957,1.60025,686500003.0
2005-01-10 18:15:00,1.60038,1.60145,1.5997,1.60065,627900000.0
2005-01-10 18:30:00,1.60138,1.60217,1.60042,1.60044,601100002.0
2005-01-10 18:45:00,1.60055,1.60138,1.59688,1.59805,589800003.0
2005-01-10 19:00:00,1.59809,1.59923,1.59768,1.59881,570500002.0
2005-01-10 19:15:00,1.59829,1.59868,1.59398,1.59436,550800001.0
2005-01-10 19:30:00,1.59445,1.59653,1.59393,1.59566,624900001.0
2005-01-10 19:45:00,1.59608,1.59807,1.59474,1.59761,608200000.0
2005-01-10 20:00:00,1.59772,1.59822,1.59675,1.59753,576100000.0
2005-01-10 20:15:00,1.5975,1.59761,1.59585,1.59681,650700001.0
2005-01-10 20:30:00,1.59706,1.59887,1.59703,1.59824,593900001.0
2005-01-10 20:45:00,1.59825,1.5984,1.59699,1.59751,634000002.0
2005-01-10 21:00:00,1.59725,1.59792,1.597,1.59773,631600002.0
2005-01-10 21:15:00,1.59769,1.59823,1.59663,1.59686,656900002.0
2005-01-10 21:30:00,1.59703,1.59787,1.59589,1.59767,515700000.0
2005-01-10 21:45:00,1.59779,1.59869,1.59752,1.59826,605800002.0
2005-01-10 22:00:00,1.59842,1.60046,1.59842,1.60002,549700001.0
2005-01-10 22:15:00,1.59995,1.60002,1.59841,1.59848,559900000.0
2005-01-10 22:30:00,1.59872,1.59895,1.59761,1.59829,550200000.0
2005-01-10 22:45:00,1.59825,1.59912,1.59768,1.59885,596100005.0
2005-01-10 23:00:00,1.59864,1.59941,1.5981,1.59892,557500000.0
2005-01-10 23:15:00,1.59897,1.59917,1.59823,1.59877,661300001.0
2005-01-10 23:30:00,1.59868,1.59985,1.59858,1.59947,574000000.0
2005-01-10 23:45:00,1.59957,1.59993,1.59838,1.59859,599500002.0
2005-01-11 00:00:00,1.59861,1.6026,1.59842,1.60052,663300000.0
2005-01-11 00:15:00,1.60037,1.60145,1.59962,1.60013,572600002.0
2005-01-11 00:30:00,1.60013,1.60138,1.59954,1.60072,557500003.0
2005-01-11 00:45:00,1.60075,1.60171,1.59822,1.60134,531800001.0
2005-01-11 01:00:00,1.60134,1.60206,1.60007,1.60028,554900002.0
2005-01-11 01:15:00,1.60031,1.60132,1.60006,1.60055,544000003.0
2005-01-11 01:30:00,1.60107,1.6017,1.60004,1.60158,580400001.0
2005-01-11 01:45:00,1.60149,1.60189,1.59912,1.60016,566000000.0
2005-01-11 02:00:00,1.59983,1.60039,1.59895,1.59933,1351700001.0
2005-01-11 02:15:00,1.59928,1.60131,1.59904,1.60127,1110000001.0
2005-01-11 02:30:00,1.60198,1.60293,1.60075,1.60136,832300001.0
2005-01-11 02:45:00,1.60095,1.60288,1.60091,1.60233,1212100002.0
2005-01-11 03:00:00,1.60252,1.60278,1.60114,1.60217,834600003.0
2005-01-11 03:15:00,1.60173,1.60268,1.60156,1.60254,840400001.0
2005-01-11 03:30:00,1.60256,1.60371,1.60162,1.60255,961300001.0
2005-01-11 03:45:00,1.60281,1.60338,1.60205,1.60314,1125100001.0
2005-01-11 04:00:00,1.6031,1.60366,1.6018,1.60204,1450300001.0
2005-01-11 04:15:00,1.60197,1.60266,1.60121,1.6018,1358200002.0
2005-01-11 04:30:00,1.60167,1.60258,1.6012,1.60214,971500001.0
2005-01-11 04:45:00,1.60215,1.60312,1.60169,1.60286,800700002.0
2005-01-11 05:00:00,1.6034,1.6034,1.60223,1.60231,2505000002.0
2005-01-11 05:15:00,1.60244,1.6038,1.6022,1.60264,3300100010.0
2005-01-11 05:30:00,1.60256,1.60294,1.60222,1.6024,2229300006.0
2005-01-11 05:45:00,1.60272,1.60364,1.6024,1.60344,2714600005.0
2005-01-11 06:00:00,1.6035,1.6041,1.60273,1.60309,4137000017.0
2005-01-11 06:15:00,1.60317,1.6034,1.60274,1.60323,3590500013.0
2005-01-11 06:30:00,1.6033,1.6039,1.60256,1.60266,2592700004.0
2005-01-11 06:45:00,1.6029,1.60342,1.60217,1.60243,2969200004.0
2005-01-11 07:00:00,1.60246,1.6037,1.60208,1.60301,4036400011.0
2005-01-11 07:15:00,1.60311,1.6038,1.60288,1.60317,4641800005.0
2005-01-11 07:30:00,1.60346,1.60374,1.60241,1.60268,5145100011.0
2005-01-11 07:45:00,1.60279,1.6038,1.60242,1.60343,8490900022.0
2005-01-11 08:00:00,1.60317,1.60391,1.60256,1.60323,5971900007.0
2005-01-11 08:15:00,1.60321,1.60346,1.6027,1.60306,5410500008.0
2005-01-11 08:30:00,1.60312,1.60412,1.60258,1.60332,6036100012.0
2005-01-11 08:45:00,1.60354,1.60399,1.6026,1.6033,8120200019.0
2005-01-11 09:00:00,1.60341,1.60394,1.60135,1.60382,7016200016.0
2005-01-11 09:15:00,1.60412,1.60429,1.60283,1.60328,6213000009.0
2005-01-11 09:30:00,1.60348,1.60419,1.60155,1.60227,6328700020.0
2005-01-11 09:45:00,1.60277,1.60363,1.6017,1.6025,7703300022.0
2005-01-11 10:00:00,1.60258,1.60344,1.6019,1.60274,7047600018.0
2005-01-11 10:15:00,1.60317,1.60427,1.60255,1.6033,6558500010.0
2005-01-11 10:30:00,1.60346,1.60368,1.60262,1.60318,7219800016.0
2005-01-11 10:45:00,1.60358,1.60383,1.60272,1.60288,6861800020.0
2005-01-11 11:00:00,1.60302,1.60486,1.60248,1.60282,7272800026.0
2005-01-11 11:15:00,1.60289,1.60364,1.60207,1.60244,7051100009.0
2005-01-11 11:30:00,1.60273,1.60368,1.60188,1.60301,8573200023.0
2005-01-11 11:45:00,1.60321,1.60391,1.60268,1.60311,6224400017.0
2005-01-11 12:00:00,1.60325,1.60512,1.60325,1.60428,6120900008.0
2005-01-11 12:15:00,1.60415,1.60496,1.5988,1.60043,6399900012.0
2005-01-11 12:30:00,1.60066,1.60127,1.59994,1.60046,7296400015.0
2005-01-11 12:45:00,1.60066,1.6013,1.60012,1.60044,6540700009.0
2005-01-11 13:00:00,1.60048,1.60216,1.60001,1.60139,4538000014.0
2005-01-11 13:15:00,1.60165,1.6019,1.60005,1.60044,4236800008.0
2005-01-11 13:30:00,1.60071,1.6011,1.59965,1.59996,5162700007.0
2005-01-11 13:45:00,1.59985,1.60026,1.59843,1.59959,5365600010.0
2005-01-11 14:00:00,1.59953,1.60147,1.59912,1.60106,4264000007.0
2005-01-11 14:15:00,1.60177,1.60185,1.59945,1.60163,5512000010.0
2005-01-11 14:30:00,1.60177,1.60191,1.60089,1.60149,632400002.0
2005-01-11 14:45:00,1.60153,1.60185,1.59769,1.60032,562900005.0
2005-01-11 15:00:00,1.60059,1.60102,1.59873,1.59873,597600001.0
2005-01-11 15:15:00,1.59901,1.60042,1.59848,1.59966,498500001.0
2005-01-11 15:30:00,1.59983,1.60069,1.59876,1.60023,521800000.0
2005-01-11 15:45:00,1.60008,1.60053,1.5985,1.5985,636900001.0
2005-01-11 16:00:00,1.59905,1.59994,1.59645,1.59898,564900000.0
2005-01-11 16:15:00,1.59894,1.60041,1.59819,1.60018,541000001.0
2005-01-11 16:30:00,1.60022,1.60096,1.59752,1.60026,640700000.0
2005-01-11 16:45:00,1.60017,1.60055,1.59723,1.59802,612100003.0
2005-01-11 17:00:00,1.59751,1.59924,1.59704,1.59841,584700001.0
2005-01-11 17:15:00,1.59865,1.59969,1.59791,1.59791,547000000.0
2005-01-11 17:30:00,1.59816,1.60014,1.59795,1.59979,626400003.0
2005-01-11 17:45:00,1.5997,1.59999,1.5979,1.5979,556700002.0
2005-01-11 18:00:00,1.59755,1.59996,1.59731,1.59847,595700001.0
2005-01-11 18:15:00,1.59863,1.5992,1.59813,1.59901,583700000.0
2005-01-11 18:30:00,1.599,1.59908,1.59723,1.59805,535800000.0
2005-01-11 18:45:00,1.59847,1.59893,1.59686,1.5981,508800001.0
2005-01-11 19:00:00,1.59848,1.59996,1.59687,1.59967,555800001.0
2005-01-11 19:15:00,1.59965,1.59965,1.59711,1.59763,557100000.0
2005-01-11 19:30:00,1.59771,1.59805,1.595,1.5956,566200000.0
2005-01-11 19:45:00,1.59539,1.597,1.59502,1.59664,516800001.0
2005-01-11 20:00:00,1.59655,1.59748,1.59552,1.59731,631200003.0
2005-01-11 20:15:00,1.59744,1.59804,1.59651,1.59748,632900001.0
2005-01-11 20:30:00,1.59765,1.5978,1.59668,1.59714,613000000.0
2005-01-11 20:45:00,1.59709,1.59852,1.59699,1.59742,610100002.0
2005-01-11 21:00:00,1.59759,1.59831,1.59574,1.59741,519500001.0
2005-01-11 21:15:00,1.59766,1.59822,1.59735,1.59767,564100001.0
2005-01-11 21:30:00,1.59781,1.59781,1.59652,1.59688,540400001.0
2005-01-11 21:45:00,1.59701,1.59755,1.59656,1.59729,628600001.0
2005-01-11 22:00:00,1.59732,1.59732,1.59572,1.59607,608500005.0
2005-01-11 22:15:00,1.59638,1.59657,1.59495,1.59571,631400001.0
2005-01-11 22:30:00,1.59568,1.59627,1.59508,1.59595,565400000.0
2005-01-11 22:45:00,1.59608,1.59673,1.59566,1.59653,519000001.0
2005-01-11 23:00:00,1.59657,1.59728,1.59606,1.59693,637400002.0
2005-01-11 23:15:00,1.59686,1.59768,1.59633,1.59715,709200004.0
2005-01-11 23:30:00,1.59708,1.59768,1.59669,1.59748,540100000.0
2005-01-11 23:45:00,1.59742,1.59776,1.59658,1.59741,557700000.0
2005-01-12 00:00:00,1.59748,1.5985,1.59748,1.5983,502600000.0
2005-01-12 00:15:00,1.5983,1.59886,1.59713,1.59796,575300001.0
2005-01-12 00:30:00,1.59806,1.59881,1.59783,1.59838,585400002.0
2005-01-12 00:45:00,1.59827,1.59852,1.59782,1.59823,562500003.0
2005-01-12 01:00:00,1.59815,1.59845,1.59717,1.59814,601300000.0
2005-01-12 01:15:00,1.59813,1.59825,1.59691,1.5974,588200001.0
2005-01-12 01:30:00,1.5973,1.59789,1.59615,1.5975,531100001.0
2005-01-12 01:45:00,1.59728,1.59816,1.59683,1.59784,583500001.0
2005-01-12 02:00:00,1.59757,1.59838,1.59653,1.59721,1422800006.0
2005-01-12 02:15:00,1.59709,1.5985,1.59627,1.59705,1419000000.0
2005-01-12 02:30:00,1.59734,1.59746,1.59651,1.59746,853700001.0
2005-01-12 02:45:00,1.59713,1.59808,1.59696,1.59712,1127900005.0
2005-01-12 03:00:00,1.59712,1.59857,1.59515,1.59833,896400001.0
2005-01-12 03:15:00,1.5981,1.6002,1.59465,1.59783,818700000.0
2005-01-12 03:30:00,1.59841,1.5998,1.5964,1.59887,866200001.0
2005-01-12 03:45:00,1.5987,1.59926,1.59788,1.59842,1150500000.0
2005-01-12 04:00:00,1.59856,1.60034,1.59809,1.59977,1374700005.0
2005-01-12 04:15:00,1.59979,1.60022,1.59923,1.59973,1453200004.0
2005-01-12 04:30:00,1.59922,1.60026,1.59905,1.60009,1075400003.0
2005-01-12 04:45:00,1.59997,1.60021,1.5988,1.5988,743700002.0
2005-01-12 05:00:00,1.60002,1.60058,1.59962,1.60043,2472000002.0
2005-01-12 05:15:00,1.60047,1.60111,1.5984,1.60067,3177300002.0
2005-01-12 05:30:00,1.60054,1.60089,1.5986,1.59997,2357600005.0
2005-01-12 05:45:00,1.60015,1.60061,1.597,1.59864,2604000003.0
2005-01-12 06:00:00,1.59871,1.59897,1.59822,1.59867,4308500007.0
2005-01-12 06:15:00,1.59866,1.59884,1.59679,1.59812,3795100011.0
2005-01-12 06:30:00,1.5983,1.5987,1.59727,1.59737,2793600003.0
2005-01-12 06:45:00,1.59744,1.59789,1.59672,1.59766,2988000007.0
2005-01-12 07:00:00,1.59791,1.5985,1.59747,1.59773,4175800007.0
2005-01-12 07:15:00,1.59797,1.59835,1.5956,1.59752,4589800012.0
2005-01-12 07:30:00,1.59752,1.59829,1.5944,1.5948,4997600009.0
2005-01-12 07:45:00,1.59827,1.59871,1.5954,1.59833,8491200014.0
2005-01-12 08:00:00,1.59834,1.59862,1.5964,1.59689,6291700007.0
2005-01-12 08:15:00,1.59675,1.59708,1.59443,1.59496,5355500017.0
2005-01-12 08:30:00,1.59494,1.5954,1.59367,1.59478,6205600017.0
2005-01-12 08:45:00,1.59492,1.59686,1.59485,1.59635,8129800020.0
2005-01-12 09:00:00,1.59587,1.59836,1.59486,1.59808,7237900011.0
2005-01-12 09:15:00,1.59783,1.59877,1.59272,1.59594,6098200009.0
2005-01-12 09:30:00,1.59617,1.59757,1.5953,1.59697,6204900011.0
2005-01-12 09:45:00,1.59708,1.59732,1.59551,1.59631,7398700016.0
2005-01-12 10:00:00,1.59619,1.59649,1.59511,1.59572,7067900016.0
2005-01-12 10:15:00,1.59565,1.59651,1.59393,1.5942,6577300007.0
2005-01-12 10:30:00,1.59412,1.5962,1.5935,1.59574,7290500013.0
2005-01-12 10:45:00,1.59626,1.59762,1.59518,1.59685,6981200012.0
2005-01-12 11:00:00,1.59756,1.59816,1.59602,1.59751,7123200019.0
2005-01-12 11:15:00,1.59737,1.59795,1.59639,1.59739,7190700012.0
2005-01-12 11:30:00,1.59751,1.59797,1.59631,1.59649,8597300022.0
2005-01-12 11:45:00,1.59675,1.59744,1.59619,1.59711,6456300029.0
2005-01-12 12:00:00,1.59708,1.5977,1.59617,1.59695,5898800011.0
2005-01-12 12:15:00,1.59704,1.59765,1.59602,1.59614,6627300013.0
2005-01-12 12:30:00,1.59622,1.59769,1.59577,1.59656,7228000012.0
2005-01-12 12:45:00,1.59635,1.59715,1.59603,1.59682,6426200009.0
2005-01-12 13:00:00,1.59705,1.59747,1.59129,1.59505,4536200010.0
2005-01-12 13:15:00,1.5951,1.59598,1.59263,1.59263,4124900012.0
2005-01-12 13:30:00,1.59368,1.59558,1.5926,1.59484,5467700015.0
2005-01-12 13:45:00,1.59504,1.59808,1.59504,1.59734,5288700008.0
2005-01-12 14:00:00,1.59747,1.60013,1.59723,1.59894,4639000013.0
2005-01-12 14:15:00,1.59933,1.60012,1.59832,1.59942,5661700013.0
2005-01-12 14:30:00,1.59976,1.59994,1.59826,1.5988,517000000.0
2005-01-12 14:45:00,1.59853,1.60009,1.59794,1.59944,637700000.0
2005-01-12 15:00:00,1.59973,1.60011,1.59816,1.59871,566500000.0
2005-01-12 15:15:00,1.59891,1.59923,1.59681,1.5971,539900002.0
2005-01-12 15:30:00,1.59541,1.59922,1.5861,1.58899,583600001.0
2005-01-12 15:45:00,1.5894,1.59027,1.5869,1.58923,555500000.0
2005-01-12 16:00:00,1.59016,1.59086,1.58876,1.59077,549600001.0
2005-01-12 16:15:00,1.59044,1.5908,1.58837,1.58932,592600003.0
2005-01-12 16:30:00,1.58957,1.59049,1.58816,1.59049,600600001.0
2005-01-12 16:45:00,1.59091,1.59123,1.58528,1.58541,549700000.0
2005-01-12 17:00:00,1.58578,1.58808,1.58548,1.58688,602700003.0
2005-01-12 17:15:00,1.58712,1.58826,1.58652,1.5866,656500002.0
2005-01-12 17:30:00,1.5875,1.58877,1.5868,1.588,592100000.0
2005-01-12 17:45:00,1.58815,1.59045,1.58773,1.58796,524800000.0
2005-01-12 18:00:00,1.58842,1.58864,1.5867,1.58741,570700000.0
2005-01-12 18:15:00,1.58762,1.58872,1.58658,1.58766,612400000.0
2005-01-12 18:30:00,1.58782,1.5898,1.58764,1.58923,549200001.0
2005-01-12 18:45:00,1.58964,1.59158,1.58934,1.59061,512500000.0
2005-01-12 19:00:00,1.59103,1.59146,1.58875,1.59095,565100002.0
2005-01-12 19:15:00,1.59113,1.5922,1.59075,1.5914,615500000.0
2005-01-12 19:30:00,1.59155,1.59155,1.58976,1.59017,665500004.0
2005-01-12 19:45:00,1.59012,1.59029,1.58899,1.58952,585000002.0
2005-01-12 20:00:00,1.58949,1.59025,1.58926,1.5901,547500001.0
2005-01-12 20:15:00,1.59009,1.59087,1.58986,1.59064,627700001.0
2005-01-12 20:30:00,1.59073,1.59196,1.58995,1.59171,639900000.0
2005-01-12 20:45:00,1.59168,1.59223,1.5912,1.59198,575600000.0
2005-01-12 21:00:00,1.59184,1.59301,1.59066,1.59135,598600000.0
2005-01-12 21:15:00,1.59136,1.59214,1.59087,1.59129,549900000.0
2005-01-12 21:30:00,1.59135,1.59236,1.59094,1.5911,459200000.0
2005-01-12 21:45:00,1.59156,1.59217,1.59034,1.59123,642000001.0
2005-01-12 22:00:00,1.59121,1.59146,1.59053,1.59114,574900000.0
2005-01-12 22:15:00,1.59134,1.59267,1.59109,1.59192,567700003.0
2005-01-12 22:30:00,1.59205,1.59214,1.58397,1.58397,582800001.0
2005-01-12 22:45:00,1.5908,1.59152,1.59043,1.59121,537400000.0
2005-01-12 23:00:00,1.5912,1.5924,1.59051,1.59155,559700000.0
2005-01-12 23:15:00,1.59168,1.59267,1.59081,1.59202,592200001.0
2005-01-12 23:30:00,1.59197,1.59252,1.59089,1.59201,539800001.0
2005-01-12 23:45:00,1.59215,1.59307,1.59053,1.59248,556800001.0
2005-01-13 00:00:00,1.59253,1.59313,1.5918,1.59313,586700000.0
2005-01-13 00:15:00,1.59286,1.5929,1.58921,1.59039,509300000.0
2005-01-13 00:30:00,1.59092,1.59196,1.58435,1.591,519300001.0
2005-01-13 00:45:00,1.5911,1.59169,1.59036,1.59114,560700000.0
2005-01-13 01:00:00,1.59128,1.59203,1.5912,1.59191,559600001.0
2005-01-13 01:15:00,1.59196,1.59259,1.59113,1.59147,540300000.0
2005-01-13 01:30:00,1.5925,1.5927,1.59135,1.59232,509200002.0
2005-01-13 01:45:00,1.59246,1.5928,1.59199,1.59219,576400004.0
2005-01-13 02:00:00,1.59202,1.59275,1.59125,1.59201,1489800003.0
2005-01-13 02:15:00,1.59181,1.59298,1.59142,1.59169,1177000003.0
2005-01-13 02:30:00,1.59196,1.59266,1.5913,1.59248,911500001.0
2005-01-13 02:45:00,1.59222,1.59372,1.59161,1.59261,1145800001.0
2005-01-13 03:00:00,1.59254,1.59265,1.59132,1.59155,811400001.0
2005-01-13 03:15:00,1.59144,1.59206,1.59106,1.59162,813500001.0
2005-01-13 03:30:00,1.59174,1.59229,1.59143,1.59229,788000002.0
2005-01-13 03:45:00,1.5919,1.59239,1.59113,1.59146,1086300001.0
2005-01-13 04:00:00,1.59155,1.5923,1.59032,1.5914,1450300005.0
2005-01-13 04:15:00,1.59173,1.59203,1.59085,1.59176,1323300004.0
2005-01-13 04:30:00,1.59137,1.59202,1.59077,1.5914,925400001.0
2005-01-13 04:45:00,1.59144,1.59226,1.59047,1.59136,730700002.0
2005-01-13 05:00:00,1.59169,1.59213,1.59108,1.59182,2449000005.0
2005-01-13 05:15:00,1.59188,1.59224,1.5909,1.5917,3084600007.0
2005-01-13 05:30:00,1.59176,1.5933,1.59121,1.59157,2373700005.0
2005-01-13 05:45:00,1.59248,1.59351,1.59198,1.59294,2704800007.0
2005-01-13 06:00:00,1.59301,1.5931,1.59206,1.5927,4456200009.0
2005-01-13 06:15:00,1.5927,1.59329,1.59192,1.59329,3725500005.0
2005-01-13 06:30:00,1.59276,1.59333,1.59154,1.59169,2862200007.0
2005-01-13 06:45:00,1.59215,1.59341,1.59186,1.59254,2891400005.0
2005-01-13 07:00:00,1.59293,1.59321,1.59238,1.59238,4199200013.0
2005-01-13 07:15:00,1.59249,1.59287,1.59128,1.59136,4493300009.0
2005-01-13 07:30:00,1.59145,1.59244,1.5909,1.59197,5119800011.0
2005-01-13 07:45:00,1.59218,1.59233,1.59149,1.59178,8346800016.0
2005-01-13 08:00:00,1.59188,1.59236,1.59125,1.59144,6009700015.0
2005-01-13 08:15:00,1.5913,1.59147,1.5902,1.5907,5463500014.0
2005-01-13 08:30:00,1.59064,1.59155,1.5903,1.59079,6152200019.0
2005-01-13 08:45:00,1.59099,1.59219,1.59077,1.59081,8167800012.0
2005-01-13 09:00:00,1.59149,1.59179,1.58995,1.5913,6982700013.0
2005-01-13 09:15:00,1.59179,1.59228,1.59103,1.5919,6123400016.0
2005-01-13 09:30:00,1.59191,1.59335,1.59051,1.59055,6178100015.0
2005-01-13 09:45:00,1.59055,1.59217,1.5889,1.5889,7586100017.0
2005-01-13 10:00:00,1.58923,1.59067,1.588,1.58937,7111100018.0
2005-01-13 10:15:00,1.58963,1.5903,1.58825,1.58985,6707900016.0
2005-01-13 10:30:00,1.58998,1.59063,1.58921,1.59037,7261700017.0
2005-01-13 10:45:00,1.59022,1.59079,1.58775,1.58987,7125000026.0
2005-01-13 11:00:00,1.58963,1.59004,1.58804,1.58997,6955400009.0
2005-01-13 11:15:00,1.59016,1.59074,1.58915,1.58938,7285700014.0
2005-01-13 11:30:00,1.58938,1.5904,1.58913,1.5894,8849700019.0
2005-01-13 11:45:00,1.58958,1.59051,1.58891,1.58891,6096700007.0
2005-01-13 12:00:00,1.58924,1.59007,1.58868,1.58956,6125200015.0
2005-01-13 12:15:00,1.58962,1.58996,1.58923,1.5895,6603300014.0
2005-01-13 12:30:00,1.58956,1.59024,1.58897,1.58978,7700300018.0
2005-01-13 12:45:00,1.58975,1.59072,1.58733,1.58966,6650700016.0
2005-01-13 13:00:00,1.58946,1.59097,1.58904,1.58933,4673500017.0
2005-01-13 13:15:00,1.58949,1.59021,1.58876,1.58939,3998700004.0
2005-01-13 13:30:00,1.58979,1.59099,1.58919,1.59055,5114100011.0
2005-01-13 13:45:00,1.59075,1.59157,1.58962,1.59076,5485700006.0
2005-01-13 14:00:00,1.59047,1.59262,1.59004,1.5921,4575300009.0
2005-01-13 14:15:00,1.5923,1.59327,1.59137,1.59283,5543900014.0
2005-01-13 14:30:00,1.59232,1.59317,1.59125,1.59143,608300003.0
2005-01-13 14:45:00,1.59123,1.59156,1.58988,1.5912,542400002.0
2005-01-13 15:00:00,1.59132,1.59142,1.59057,1.59077,585000001.0
2005-01-13 15:15:00,1.5909,1.59164,1.59015,1.59058,586300002.0
2005-01-13 15:30:00,1.59005,1.5925,1.58904,1.5921,551300001.0
2005-01-13 15:45:00,1.59253,1.59475,1.59209,1.59351,638200001.0
2005-01-13 16:00:00,1.59403,1.59406,1.59111,1.59278,576100001.0
2005-01-13 16:15:00,1.59227,1.59237,1.58921,1.58924,595400000.0
2005-01-13 16:30:00,1.58939,1.58952,1.58782,1.5883,635100001.0
2005-01-13 16:45:00,1.58813,1.58839,1.58502,1.58633,648800001.0
2005-01-13 17:00:00,1.58644,1.5869,1.58526,1.58533,565200001.0
2005-01-13 17:15:00,1.58588,1.5886,1.5849,1.58717,650300003.0
2005-01-13 17:30:00,1.58715,1.58878,1.5867,1.58861,583400000.0
2005-01-13 17:45:00,1.58901,1.58956,1.58556,1.58561,612700000.0
2005-01-13 18:00:00,1.58597,1.58659,1.58515,1.58602,622400002.0
2005-01-13 18:15:00,1.58623,1.5869,1.58587,1.58643,525300000.0
2005-01-13 18:30:00,1.58646,1.58649,1.58395,1.58395,538300003.0
2005-01-13 18:45:00,1.584,1.58542,1.58379,1.58436,560800001.0
2005-01-13 19:00:00,1.58472,1.58663,1.584,1.58663,694900004.0
2005-01-13 19:15:00,1.58661,1.58717,1.58497,1.58615,593000000.0
2005-01-13 19:30:00,1.58597,1.58609,1.58474,1.58536,564700002.0
2005-01-13 19:45:00,1.58509,1.588,1.58441,1.58605,577800001.0
2005-01-13 20:00:00,1.58604,1.58662,1.58438,1.5848,584000001.0
2005-01-13 20:15:00,1.5849,1.58582,1.58449,1.58532,596500004.0
2005-01-13 20:30:00,1.58536,1.58755,1.58492,1.58751,668400003.0
2005-01-13 20:45:00,1.58749,1.58773,1.58641,1.58641,654600002.0
2005-01-13 21:00:00,1.58656,1.58767,1.5862,1.58729,577000003.0
2005-01-13 21:15:00,1.58729,1.5877,1.58667,1.58674,581600000.0
2005-01-13 21:30:00,1.58652,1.58702,1.58545,1.58577,518400000.0
2005-01-13 21:45:00,1.58581,1.58661,1.58544,1.58649,629700001.0
2005-01-13 22:00:00,1.58685,1.58741,1.58628,1.58661,593300003.0
2005-01-13 22:15:00,1.58677,1.5881,1.58657,1.58705,560100001.0
2005-01-13 22:30:00,1.587,1.58729,1.58622,1.58699,545100002.0
2005-01-13 22:45:00,1.58698,1.58895,1.58677,1.58839,515800000.0
2005-01-13 23:00:00,1.58849,1.5889,1.5877,1.58801,650000001.0
2005-01-13 23:15:00,1.58802,1.5889,1.58748,1.58813,643000001.0
2005-01-13 23:30:00,1.58801,1.58851,1.58673,1.5875,557300002.0
2005-01-13 23:45:00,1.58739,1.58919,1.58704,1.58868,614100001.0
2005-01-14 00:00:00,1.58906,1.58919,1.588,1.5888,469000000.0
2005-01-14 00:15:00,1.58885,1.58965,1.588,1.58911,501100000.0
2005-01-14 00:30:00,1.58893,1.58972,1.5876,1.5876,576100001.0
2005-01-14 00:45:00,1.58924,1.58925,1.58767,1.58843,614100001.0
2005-01-14 01:00:00,1.58867,1.58887,1.58779,1.58836,607500000.0
2005-01-14 01:15:00,1.58839,1.5886,1.58725,1.58826,598600005.0
2005-01-14 01:30:00,1.5883,1.58832,1.58684,1.58746,594700000.0
2005-01-14 01:45:00,1.58737,1.5893,1.58704,1.58782,497200000.0
2005-01-14 02:00:00,1.58757,1.589,1.58733,1.58784,1476500002.0
2005-01-14 02:15:00,1.58773,1.58838,1.58726,1.58786,1147600000.0
2005-01-14 02:30:00,1.58808,1.58846,1.58762,1.58823,872600001.0
2005-01-14 02:45:00,1.5876,1.58893,1.5876,1.58861,1206800004.0
2005-01-14 03:00:00,1.58845,1.58889,1.58754,1.58825,884000002.0
2005-01-14 03:15:00,1.58797,1.58903,1.58797,1.58874,842900001.0
2005-01-14 03:30:00,1.58883,1.58945,1.5874,1.5874,782000002.0
2005-01-14 03:45:00,1.58775,1.58889,1.58485,1.58833,1151800002.0
2005-01-14 04:00:00,1.58834,1.58901,1.58652,1.58788,1467500003.0
2005-01-14 04:15:00,1.58816,1.58958,1.58583,1.58901,1446900003.0
2005-01-14 04:30:00,1.58862,1.58929,1.58502,1.58579,970000001.0
2005-01-14 04:45:00,1.58583,1.58712,1.58307,1.58608,769400002.0
2005-01-14 05:00:00,1.58636,1.58763,1.58578,1.58641,2550900005.0
2005-01-14 05:15:00,1.58685,1.58756,1.58527,1.58542,3238800008.0
2005-01-14 05:30:00,1.58585,1.58654,1.58436,1.58526,2302400003.0
2005-01-14 05:45:00,1.58539,1.58634,1.58491,1.58619,2678000004.0
2005-01-14 06:00:00,1.58639,1.58718,1.58586,1.58656,4357800009.0
2005-01-14 06:15:00,1.58658,1.58678,1.58575,1.5862,3590700006.0
2005-01-14 06:30:00,1.58565,1.58647,1.58271,1.58563,2845300004.0
2005-01-14 06:45:00,1.58578,1.58735,1.58544,1.58681,3004000004.0
2005-01-14 07:00:00,1.58704,1.58704,1.58328,1.58583,4127000003.0
2005-01-14 07:15:00,1.58603,1.58683,1.58454,1.5856,4416400009.0
2005-01-14 07:30:00,1.58432,1.58659,1.58432,1.58617,5112100010.0
2005-01-14 07:45:00,1.58638,1.58652,1.58324,1.5848,8125900020.0
2005-01-14 08:00:00,1.58485,1.58649,1.58308,1.58649,5884100009.0
2005-01-14 08:15:00,1.58682,1.5873,1.58475,1.58638,5591600016.0
2005-01-14 08:30:00,1.58634,1.58893,1.58594,1.58659,6006400007.0
2005-01-14 08:45:00,1.58709,1.58928,1.5842,1.58774,8186800015.0
2005-01-14 09:00:00,1.5883,1.58997,1.58621,1.5897,6963300011.0
2005-01-14 09:15:00,1.58958,1.5898,1.58673,1.58788,6311700011.0
2005-01-14 09:30:00,1.58776,1.58866,1.5848,1.5848,6277300017.0
2005-01-14 09:45:00,1.58494,1.58936,1.58493,1.58863,7673900022.0
2005-01-14 10:00:00,1.58872,1.58971,1.58784,1.58882,7112500017.0
2005-01-14 10:15:00,1.58882,1.58897,1.58646,1.58664,6671700016.0
2005-01-14 10:30:00,1.58715,1.58753,1.58398,1.58665,7464200021.0
2005-01-14 10:45:00,1.58668,1.58751,1.58429,1.58429,6741800015.0
2005-01-14 11:00:00,1.58618,1.58653,1.58422,1.58608,7085800017.0
2005-01-14 11:15:00,1.58616,1.58939,1.58541,1.58851,7457900022.0
2005-01-14 11:30:00,1.58851,1.58865,1.587,1.58802,8367000018.0
2005-01-14 11:45:00,1.58806,1.59021,1.58271,1.58801,6242000009.0
2005-01-14 12:00:00,1.58845,1.5893,1.58458,1.58686,5964200012.0
2005-01-14 12:15:00,1.58812,1.58903,1.5809,1.58573,6619700016.0
2005-01-14 12:30:00,1.58604,1.58745,1.58537,1.58617,7309400019.0
2005-01-14 12:45:00,1.58646,1.58719,1.58422,1.58531,6689800016.0
2005-01-14 13:00:00,1.58529,1.58551,1.58358,1.5838,4591800008.0
2005-01-14 13:15:00,1.58423,1.585,1.58403,1.58464,4110600008.0
2005-01-14 13:30:00,1.58469,1.58569,1.58452,1.58485,5218100010.0
2005-01-14 13:45:00,1.58529,1.58677,1.58505,1.5866,5560500014.0
2005-01-14 14:00:00,1.58691,1.58742,1.58552,1.58562,4650200013.0
2005-01-14 14:15:00,1.58609,1.58694,1.58456,1.58529,5391700008.0
2005-01-14 14:30:00,1.58579,1.58816,1.58542,1.58701,620300001.0
2005-01-14 14:45:00,1.58698,1.5874,1.58586,1.58604,592500001.0
2005-01-14 15:00:00,1.58601,1.58624,1.58443,1.58484,586700000.0
2005-01-14 15:15:00,1.58483,1.58534,1.58276,1.5842,560600000.0
2005-01-14 15:30:00,1.58393,1.58631,1.58334,1.58531,586900000.0
2005-01-14 15:45:00,1.58548,1.58936,1.58524,1.58767,538100001.0
2005-01-14 16:00:00,1.58812,1.58918,1.58707,1.58844,586300002.0
2005-01-14 16:15:00,1.58791,1.59297,1.58767,1.59268,559200001.0
2005-01-14 16:30:00,1.59284,1.59606,1.59246,1.59354,670300002.0
2005-01-14 16:45:00,1.59335,1.59418,1.5895,1.59006,622300002.0
2005-01-14 17:00:00,1.58961,1.59076,1.58828,1.58893,668000001.0
2005-01-14 17:15:00,1.58987,1.59099,1.58862,1.5902,612700000.0
2005-01-14 17:30:00,1.59011,1.59069,1.58848,1.58848,610100000.0
2005-01-14 17:45:00,1.58877,1.59218,1.58813,1.59198,582300000.0
2005-01-14 18:00:00,1.59295,1.59331,1.59128,1.59177,638100000.0
2005-01-14 18:15:00,1.59179,1.59416,1.5911,1.59377,568300001.0
2005-01-14 18:30:00,1.59406,1.59566,1.59343,1.59511,569800001.0
2005-01-14 18:45:00,1.59537,1.59893,1.59514,1.59827,522700001.0
2005-01-14 19:00:00,1.59856,1.59978,1.59586,1.5973,643400005.0
2005-01-14 19:15:00,1.5975,1.59768,1.59416,1.59598,595600000.0
2005-01-14 19:30:00,1.59615,1.5969,1.59481,1.59511,584500001.0
2005-01-14 19:45:00,1.59524,1.59811,1.59474,1.5969,580400001.0
2005-01-14 20:00:00,1.59753,1.59789,1.59418,1.59471,528300001.0
2005-01-14 20:15:00,1.59473,1.59473,1.59254,1.59393,588700000.0
2005-01-14 20:30:00,1.59401,1.59513,1.59312,1.59503,649900000.0
2005-01-14 20:45:00,1.59475,1.59535,1.59382,1.59466,613100002.0
2005-01-14 21:00:00,1.59457,1.59577,1.5937,1.5955,691100003.0
2005-01-14 21:15:00,1.59501,1.59536,1.59215,1.59268,606200002.0
2005-01-14 21:30:00,1.59298,1.59335,1.59228,1.59297,554400002.0
2005-01-14 21:45:00,1.59307,1.5934,1.59148,1.59226,638400003.0
2005-01-14 22:00:00,1.59275,1.59456,1.59246,1.59267,659700005.0
2005-01-14 22:15:00,1.59284,1.59399,1.59257,1.59353,635500002.0
2005-01-14 22:30:00,1.59343,1.59355,1.59258,1.59302,601900001.0
2005-01-14 22:45:00,1.59306,1.59342,1.59133,1.59199,552400004.0
2005-01-14 23:00:00,1.59204,1.59246,1.59085,1.59201,595600001.0
2005-01-14 23:15:00,1.59214,1.59284,1.59165,1.59242,590100000.0
2005-01-14 23:30:00,1.59248,1.59335,1.59151,1.59304,256200000.0
2005-01-17 00:00:00,1.59304,1.5949,1.59221,1.5946,356600000.0
2005-01-17 00:15:00,1.5945,1.5958,1.5944,1.5951,332200000.0
2005-01-17 00:30:00,1.595,1.5957,1.5946,1.5952,332200000.0
2005-01-17 00:45:00,1.5951,1.5955,1.59195,1.5943,495100000.0
2005-01-17 01:00:00,1.59201,1.59502,1.59201,1.5947,592500001.0
2005-01-17 01:15:00,1.59423,1.59482,1.59398,1.59456,512600000.0
2005-01-17 01:30:00,1.59472,1.5954,1.59416,1.5952,575800002.0
2005-01-17 01:45:00,1.59493,1.5957,1.59372,1.59401,519400001.0
2005-01-17 02:00:00,1.5956,1.5962,1.59348,1.59416,1365300002.0
2005-01-17 02:15:00,1.59405,1.59544,1.59377,1.59494,1177500004.0
2005-01-17 02:30:00,1.59514,1.59536,1.59407,1.59514,943600000.0
2005-01-17 02:45:00,1.59462,1.59548,1.59436,1.5951,1141300001.0
2005-01-17 03:00:00,1.5951,1.59569,1.59444,1.59517,851400005.0
2005-01-17 03:15:00,1.59488,1.59537,1.59353,1.59353,812100002.0
2005-01-17 03:30:00,1.59365,1.59487,1.59341,1.5948,784400001.0
2005-01-17 03:45:00,1.59463,1.59476,1.59359,1.59421,1121100001.0
2005-01-17 04:00:00,1.59444,1.5948,1.59404,1.59447,1256500000.0
2005-01-17 04:15:00,1.59448,1.59584,1.59445,1.59541,1371200004.0
2005-01-17 04:30:00,1.59495,1.59523,1.5939,1.5947,968500004.0
2005-01-17 04:45:00,1.59467,1.59506,1.59355,1.59371,801600001.0
2005-01-17 05:00:00,1.59422,1.5949,1.59397,1.59426,2539600008.0
2005-01-17 05:15:00,1.59443,1.59499,1.59416,1.59473,2931100004.0
2005-01-17 05:30:00,1.5949,1.5953,1.5945,1.59461,2169400006.0
2005-01-17 05:45:00,1.59476,1.59497,1.59435,1.59445,2778000005.0
2005-01-17 06:00:00,1.59448,1.59477,1.59405,1.59424,4557100015.0
2005-01-17 06:15:00,1.59423,1.5948,1.59413,1.5943,3630800008.0
2005-01-17 06:30:00,1.59438,1.5949,1.59404,1.59409,2104400003.0
2005-01-17 06:45:00,1.59414,1.5947,1.59374,1.59377,2795800004.0
2005-01-17 07:00:00,1.59378,1.5946,1.5934,1.59366,4060500013.0
2005-01-17 07:15:00,1.59425,1.59483,1.59393,1.59455,4372400007.0
2005-01-17 07:30:00,1.5946,1.59478,1.59414,1.59432,5234700009.0
2005-01-17 07:45:00,1.59434,1.59507,1.59373,1.5939,8451500018.0
2005-01-17 08:00:00,1.59418,1.59463,1.59335,1.59363,6031200012.0
2005-01-17 08:15:00,1.59354,1.59417,1.59309,1.59402,5570900013.0
2005-01-17 08:30:00,1.59399,1.59428,1.59321,1.5935,5953200018.0
2005-01-17 08:45:00,1.59353,1.59441,1.59333,1.59372,8086500016.0
2005-01-17 09:00:00,1.59367,1.5938,1.59252,1.59329,7147300014.0
2005-01-17 09:15:00,1.59329,1.59445,1.59326,1.59385,5949500016.0
2005-01-17 09:30:00,1.59384,1.59412,1.59272,1.59275,6311000014.0
2005-01-17 09:45:00,1.59346,1.5941,1.5925,1.59345,7312500017.0
2005-01-17 10:00:00,1.59373,1.59414,1.59272,1.59341,7172800016.0
2005-01-17 10:15:00,1.59385,1.59385,1.59242,1.5926,6724200022.0
2005-01-17 10:30:00,1.59256,1.5932,1.59195,1.59231,7379500015.0
2005-01-17 10:45:00,1.59226,1.5928,1.59198,1.59243,6988800012.0
2005-01-17 11:00:00,1.59255,1.59291,1.59143,1.59201,6969000009.0
2005-01-17 11:15:00,1.59203,1.59308,1.59052,1.59109,7445100016.0
2005-01-17 11:30:00,1.59099,1.59151,1.58853,1.58981,8614600014.0
2005-01-17 11:45:00,1.59005,1.59059,1.5883,1.5883,6213600011.0
2005-01-17 12:00:00,1.58882,1.58894,1.58746,1.58859,6062900011.0
2005-01-17 12:15:00,1.58864,1.58917,1.5877,1.58814,6617000022.0
2005-01-17 12:30:00,1.58855,1.5888,1.58723,1.58839,7452800021.0
2005-01-17 12:45:00,1.5884,1.58929,1.58775,1.58864,6609000010.0
2005-01-17 13:00:00,1.58889,1.59002,1.58766,1.58917,4702300017.0
2005-01-17 13:15:00,1.58936,1.58936,1.58795,1.58855,4023700004.0
2005-01-17 13:30:00,1.58857,1.58958,1.58795,1.58824,5266200010.0
2005-01-17 13:45:00,1.58827,1.5895,1.58809,1.58837,5489400014.0
2005-01-17 14:00:00,1.58863,1.58947,1.58845,1.5891,4350000006.0
2005-01-17 14:15:00,1.58936,1.58936,1.58726,1.58784,5568000014.0
2005-01-17 14:30:00,1.5881,1.58815,1.58641,1.58764,603300001.0
2005-01-17 14:45:00,1.58756,1.58799,1.58684,1.58727,602800001.0
2005-01-17 15:00:00,1.58733,1.58816,1.58708,1.58763,580200000.0
2005-01-17 15:15:00,1.58761,1.58889,1.58706,1.58796,548400000.0
2005-01-17 15:30:00,1.58808,1.58914,1.58784,1.58914,568700002.0
2005-01-17 15:45:00,1.58914,1.58998,1.58867,1.58966,520600000.0
2005-01-17 16:00:00,1.58994,1.59093,1.5881,1.59093,576100002.0
2005-01-17 16:15:00,1.59092,1.59237,1.59035,1.59179,598000000.0
2005-01-17 16:30:00,1.59174,1.59272,1.5916,1.59223,593800001.0
2005-01-17 16:45:00,1.59199,1.5925,1.59101,1.59133,562700000.0
2005-01-17 17:00:00,1.59097,1.59123,1.58831,1.58934,575700004.0
2005-01-17 17:15:00,1.58967,1.59028,1.5881,1.58843,572400000.0
2005-01-17 17:30:00,1.58851,1.59016,1.58836,1.58936,625300002.0
2005-01-17 17:45:00,1.58915,1.58993,1.58784,1.58784,646000001.0
2005-01-17 18:00:00,1.58893,1.589,1.58766,1.58867,640100001.0
2005-01-17 18:15:00,1.5883,1.58894,1.58814,1.58861,593400005.0
2005-01-17 18:30:00,1.58859,1.5891,1.58774,1.58834,502900000.0
2005-01-17 18:45:00,1.58836,1.59025,1.58804,1.58998,527100001.0
2005-01-17 19:00:00,1.59005,1.59055,1.58897,1.58969,605900002.0
2005-01-17 19:15:00,1.58981,1.5907,1.58809,1.58922,580400001.0
2005-01-17 19:30:00,1.58931,1.58996,1.58834,1.58968,660800000.0
2005-01-17 19:45:00,1.58981,1.59079,1.58943,1.59061,527700001.0
2005-01-17 20:00:00,1.59084,1.59084,1.58932,1.59015,591200001.0
2005-01-17 20:15:00,1.59035,1.59072,1.58944,1.58993,605800000.0
2005-01-17 20:30:00,1.59005,1.5904,1.58974,1.59007,616600001.0
2005-01-17 20:45:00,1.58979,1.59109,1.5894,1.59089,522700002.0
2005-01-17 21:00:00,1.59057,1.59079,1.58993,1.59032,578200002.0
2005-01-17 21:15:00,1.59026,1.59177,1.5898,1.59145,572900002.0
2005-01-17 21:30:00,1.59147,1.59162,1.5892,1.5892,587500002.0
2005-01-17 21:45:00,1.59006,1.59033,1.58926,1.58955,640200003.0
2005-01-17 22:00:00,1.58964,1.5901,1.58904,1.58904,543900001.0
2005-01-17 22:15:00,1.58898,1.5902,1.58863,1.58914,515800000.0
2005-01-17 22:30:00,1.5899,1.5899,1.5875,1.58879,562600000.0
2005-01-17 22:45:00,1.58868,1.5892,1.58769,1.58886,501300000.0
2005-01-17 23:00:00,1.58883,1.58972,1.58868,1.58958,591600002.0
2005-01-17 23:15:00,1.58957,1.5906,1.58826,1.58833,512000001.0
2005-01-17 23:30:00,1.58823,1.58987,1.58823,1.58957,556000000.0
2005-01-17 23:45:00,1.5911,1.5911,1.5885,1.58988,628700002.0
2005-01-18 00:00:00,1.58988,1.5901,1.588,1.58955,577200000.0
2005-01-18 00:15:00,1.58944,1.59045,1.5883,1.58977,561800000.0
2005-01-18 00:30:00,1.58954,1.59152,1.58954,1.59068,515800001.0
2005-01-18 00:45:00,1.59087,1.59105,1.58828,1.5885,575400001.0
2005-01-18 01:00:00,1.5888,1.58969,1.58713,1.58713,600500004.0
2005-01-18 01:15:00,1.58743,1.58905,1.58725,1.58882,552700001.0
2005-01-18 01:30:00,1.58888,1.58986,1.58854,1.58922,553500000.0
2005-01-18 01:45:00,1.5885,1.58973,1.58826,1.58945,659700001.0
2005-01-18 02:00:00,1.5891,1.58992,1.5881,1.58854,1470400003.0
2005-01-18 02:15:00,1.58824,1.58908,1.58777,1.58856,1064000001.0
2005-01-18 02:30:00,1.58865,1.5899,1.58827,1.58868,840300001.0
2005-01-18 02:45:00,1.58825,1.5888,1.58661,1.58781,1128300001.0
2005-01-18 03:00:00,1.58687,1.59063,1.58685,1.59026,859200000.0
2005-01-18 03:15:00,1.59005,1.59065,1.58849,1.58887,826600002.0
2005-01-18 03:30:00,1.58996,1.59112,1.58928,1.59017,823900000.0
2005-01-18 03:45:00,1.59015,1.59018,1.58849,1.58986,1088900001.0
2005-01-18 04:00:00,1.58986,1.59212,1.58869,1.59111,1460800002.0
2005-01-18 04:15:00,1.59163,1.5941,1.58759,1.59213,1369200001.0
2005-01-18 04:30:00,1.59239,1.59331,1.58557,1.59244,1011900002.0
2005-01-18 04:45:00,1.5924,1.59384,1.59175,1.59211,789600001.0
2005-01-18 05:00:00,1.59248,1.59285,1.59194,1.59235,2503100005.0
2005-01-18 05:15:00,1.59251,1.59318,1.59125,1.59265,3129700009.0
2005-01-18 05:30:00,1.59209,1.59225,1.58942,1.59186,2371500007.0
2005-01-18 05:45:00,1.5917,1.59214,1.59032,1.59157,2808300004.0
2005-01-18 06:00:00,1.5916,1.59253,1.59023,1.59075,4473800008.0
2005-01-18 06:15:00,1.5911,1.59155,1.59024,1.59078,3753200006.0
2005-01-18 06:30:00,1.59073,1.59129,1.58841,1.58846,2854600006.0
2005-01-18 06:45:00,1.5888,1.59131,1.5888,1.59122,2924000002.0
2005-01-18 07:00:00,1.59139,1.59139,1.59027,1.59054,4109400007.0
2005-01-18 07:15:00,1.5906,1.59133,1.59017,1.59083,4456400005.0
2005-01-18 07:30:00,1.5909,1.59249,1.59073,1.5922,4974000009.0
2005-01-18 07:45:00,1.59259,1.5926,1.59007,1.59171,8334500017.0
2005-01-18 08:00:00,1.59183,1.59249,1.59032,1.59103,5937200014.0
2005-01-18 08:15:00,1.59103,1.5936,1.59083,1.59147,5357600007.0
2005-01-18 08:30:00,1.59134,1.59202,1.59033,1.59143,6056000012.0
2005-01-18 08:45:00,1.59133,1.59342,1.59104,1.59219,8085900016.0
2005-01-18 09:00:00,1.59224,1.59349,1.592,1.5934,6967400016.0
2005-01-18 09:15:00,1.59375,1.59384,1.5928,1.59319,6152200016.0
2005-01-18 09:30:00,1.59323,1.59467,1.59181,1.59391,6509200018.0
2005-01-18 09:45:00,1.5935,1.59396,1.59054,1.59385,7607700015.0
2005-01-18 10:00:00,1.59433,1.59454,1.59196,1.59295,7001800019.0
2005-01-18 10:15:00,1.59302,1.59479,1.5854,1.59358,6711200013.0
2005-01-18 10:30:00,1.59369,1.59411,1.59179,1.59276,7356600019.0
2005-01-18 10:45:00,1.59295,1.59449,1.59131,1.59345,6740800015.0
2005-01-18 11:00:00,1.59357,1.59441,1.59237,1.59384,6841500018.0
2005-01-18 11:15:00,1.59378,1.59483,1.59292,1.59389,7111000011.0
2005-01-18 11:30:00,1.59418,1.59441,1.59159,1.5932,8385400016.0
2005-01-18 11:45:00,1.59329,1.59488,1.59285,1.59453,5984600009.0
2005-01-18 12:00:00,1.59463,1.5985,1.59448,1.59482,6294100019.0
2005-01-18 12:15:00,1.59487,1.59638,1.59023,1.59638,6683100017.0
2005-01-18 12:30:00,1.59648,1.5975,1.59559,1.59719,7369300025.0
2005-01-18 12:45:00,1.59727,1.59769,1.59529,1.59621,6726400017.0
2005-01-18 13:00:00,1.59652,1.5987,1.59639,1.59792,4450500008.0
2005-01-18 13:15:00,1.59801,1.59819,1.59679,1.59701,4157600010.0
2005-01-18 13:30:00,1.59729,1.59869,1.59688,1.59724,5288000008.0
2005-01-18 13:45:00,1.59726,1.59776,1.59398,1.59597,5423800015.0
2005-01-18 14:00:00,1.59603,1.59649,1.59447,1.59517,4644000013.0
2005-01-18 14:15:00,1.59529,1.59578,1.59432,1.59475,5447800013.0
2005-01-18 14:30:00,1.59493,1.59592,1.59453,1.59592,605000002.0
2005-01-18 14:45:00,1.59575,1.59624,1.5922,1.59575,561100001.0
2005-01-18 15:00:00,1.5962,1.59676,1.5953,1.59578,578400000.0
2005-01-18 15:15:00,1.59613,1.5967,1.59297,1.59382,511100001.0
2005-01-18 15:30:00,1.59383,1.59383,1.59031,1.59166,608300001.0
2005-01-18 15:45:00,1.59165,1.59286,1.59148,1.59168,587400002.0
2005-01-18 16:00:00,1.59097,1.59197,1.58757,1.5898,409100000.0
2005-01-18 16:15:00,1.59,1.5917,1.5886,1.5886,144000000.0
2005-01-18 16:30:00,1.5887,1.5897,1.5887,1.5893,270000000.0
2005-01-18 16:45:00,1.5896,1.592,1.5884,1.5918,270000000.0
2005-01-18 17:00:00,1.5917,1.5917,1.5907,1.5911,216000000.0
2005-01-18 17:15:00,1.5909,1.5919,1.5907,1.5917,126000000.0
2005-01-18 17:30:00,1.5916,1.5918,1.5908,1.5912,198000000.0
2005-01-18 17:45:00,1.5909,1.5938,1.5909,1.5932,252000000.0
2005-01-18 18:00:00,1.5931,1.5938,1.592,1.5921,270000000.0
2005-01-18 18:15:00,1.5918,1.5928,1.5913,1.5914,270000000.0
2005-01-18 18:30:00,1.5916,1.592,1.5913,1.5918,234000000.0
2005-01-18 18:45:00,1.5918,1.592,1.591,1.5918,234000000.0
2005-01-18 19:00:00,1.592,1.592,1.5909,1.5909,234000000.0
2005-01-18 19:15:00,1.5911,1.5916,1.5902,1.5915,270000000.0
2005-01-18 19:30:00,1.5914,1.5921,1.5914,1.5917,270000000.0
2005-01-18 19:45:00,1.5915,1.5924,1.59106,1.5921,321000000.0
2005-01-18 20:00:00,1.5921,1.5926,1.5913,1.5919,615000000.0
2005-01-18 20:15:00,1.592,1.5926,1.5916,1.5921,615000000.0
2005-01-18 20:30:00,1.5921,1.5939,1.592,1.5927,615000000.0
2005-01-18 20:45:00,1.5927,1.593,1.592,1.5926,615000000.0
2005-01-18 21:00:00,1.5924,1.593,1.5916,1.5927,615000000.0
2005-01-18 21:15:00,1.5926,1.5931,1.59,1.59153,584600001.0
2005-01-18 21:30:00,1.59148,1.5944,1.59047,1.59076,589800005.0
2005-01-18 21:45:00,1.59074,1.59179,1.59045,1.59104,582500002.0
2005-01-18 22:00:00,1.59098,1.5937,1.59019,1.59107,568700001.0
2005-01-18 22:15:00,1.59087,1.59164,1.58999,1.5914,588300000.0
2005-01-18 22:30:00,1.5913,1.59203,1.59078,1.59135,623500001.0
2005-01-18 22:45:00,1.59157,1.59238,1.59092,1.59215,494600001.0
2005-01-18 23:00:00,1.5921,1.59257,1.59089,1.59139,508200000.0
2005-01-18 23:15:00,1.59138,1.59344,1.59075,1.59324,645500001.0
2005-01-18 23:30:00,1.5932,1.5939,1.59201,1.59216,564500003.0
2005-01-18 23:45:00,1.59212,1.5938,1.59076,1.59092,516600002.0
2005-01-19 00:00:00,1.59116,1.5944,1.59089,1.5937,404800000.0
2005-01-19 00:15:00,1.5937,1.5937,1.59102,1.5926,553300000.0
2005-01-19 00:30:00,1.59245,1.59393,1.59122,1.59308,606300000.0
2005-01-19 00:45:00,1.5933,1.5933,1.5926,1.59313,743600001.0
2005-01-19 01:00:00,1.59248,1.594,1.59239,1.5933,578100001.0
2005-01-19 01:15:00,1.5932,1.594,1.59089,1.59257,495100000.0
2005-01-19 01:30:00,1.59254,1.5939,1.5921,1.59312,611100000.0
2005-01-19 01:45:00,1.59306,1.5934,1.59221,1.59285,565600001.0
2005-01-19 02:00:00,1.59275,1.59335,1.59223,1.59298,1295200001.0
2005-01-19 02:15:00,1.5929,1.59407,1.5924,1.5931,1155800001.0
2005-01-19 02:30:00,1.593,1.59373,1.59251,1.59319,887700005.0
2005-01-19 02:45:00,1.59267,1.59347,1.5922,1.5929,1030500002.0
2005-01-19 03:00:00,1.59291,1.59373,1.5921,1.59265,733300002.0
2005-01-19 03:15:00,1.59218,1.5926,1.59109,1.59259,796300001.0
2005-01-19 03:30:00,1.59272,1.59309,1.59193,1.59271,801500003.0
2005-01-19 03:45:00,1.59251,1.59288,1.59132,1.5927,1071500006.0
2005-01-19 04:00:00,1.593,1.593,1.59129,1.59172,1542100002.0
2005-01-19 04:15:00,1.59187,1.59263,1.59141,1.59213,1418300005.0
2005-01-19 04:30:00,1.59162,1.5924,1.59147,1.59216,1003500001.0
2005-01-19 04:45:00,1.59212,1.59279,1.59167,1.59219,853500003.0
2005-01-19 05:00:00,1.59271,1.59279,1.59211,1.59226,2389900002.0
2005-01-19 05:15:00,1.5926,1.59282,1.59211,1.59234,3309100008.0
2005-01-19 05:30:00,1.59235,1.5932,1.59192,1.59197,2348100005.0
2005-01-19 05:45:00,1.59202,1.59248,1.59146,1.59205,2686500002.0
2005-01-19 06:00:00,1.59224,1.59258,1.5916,1.592,3887400005.0
2005-01-19 06:15:00,1.59205,1.5926,1.5906,1.59216,3730700010.0
2005-01-19 06:30:00,1.59195,1.59274,1.59182,1.59252,2855100005.0
2005-01-19 06:45:00,1.59257,1.59265,1.59165,1.59169,2936100006.0
2005-01-19 07:00:00,1.59182,1.59206,1.5899,1.59168,4014600005.0
2005-01-19 07:15:00,1.59186,1.59194,1.58975,1.5901,4647700012.0
2005-01-19 07:30:00,1.58987,1.59046,1.58951,1.58961,5020600002.0
2005-01-19 07:45:00,1.58971,1.59017,1.58961,1.58961,8368100014.0
2005-01-19 08:00:00,1.5897,1.5902,1.58931,1.59008,5989200015.0
2005-01-19 08:15:00,1.59006,1.59058,1.58883,1.58968,5538100014.0
2005-01-19 08:30:00,1.58961,1.59035,1.58917,1.58922,5992300014.0
2005-01-19 08:45:00,1.58934,1.59012,1.58924,1.58963,8063300015.0
2005-01-19 09:00:00,1.59004,1.59145,1.58937,1.59093,6849800015.0
2005-01-19 09:15:00,1.59077,1.59194,1.59048,1.59171,6162600009.0
2005-01-19 09:30:00,1.59197,1.59252,1.58946,1.59159,6089100011.0
2005-01-19 09:45:00,1.59195,1.59313,1.59004,1.59198,7445900015.0
2005-01-19 10:00:00,1.59215,1.59259,1.59088,1.59198,7190700014.0
2005-01-19 10:15:00,1.59213,1.59319,1.59191,1.59233,6580600014.0
2005-01-19 10:30:00,1.59276,1.59518,1.59172,1.5946,7416900022.0
2005-01-19 10:45:00,1.59494,1.59543,1.59049,1.59431,6903700017.0
2005-01-19 11:00:00,1.59443,1.59501,1.59335,1.59463,6922300013.0
2005-01-19 11:15:00,1.59477,1.59673,1.59299,1.59546,7243800020.0
2005-01-19 11:30:00,1.59573,1.59597,1.59423,1.59507,8647500019.0
2005-01-19 11:45:00,1.59507,1.59553,1.59274,1.59287,6009700013.0
2005-01-19 12:00:00,1.59314,1.59487,1.59252,1.5943,6054200012.0
2005-01-19 12:15:00,1.59432,1.59451,1.59302,1.59366,6275900008.0
2005-01-19 12:30:00,1.59352,1.59373,1.59287,1.5935,7312200013.0
2005-01-19 12:45:00,1.59342,1.59491,1.59287,1.59481,6573200014.0
2005-01-19 13:00:00,1.59456,1.59538,1.59341,1.59368,4511100007.0
2005-01-19 13:15:00,1.59363,1.59431,1.59329,1.59367,4277800010.0
2005-01-19 13:30:00,1.5937,1.59528,1.59359,1.59512,5586300020.0
2005-01-19 13:45:00,1.59549,1.59591,1.59484,1.59555,5445900012.0
2005-01-19 14:00:00,1.59607,1.59904,1.59543,1.59666,4509800009.0
2005-01-19 14:15:00,1.59662,1.59679,1.59384,1.5965,5579800016.0
2005-01-19 14:30:00,1.5965,1.5985,1.5947,1.5983,624000000.0
2005-01-19 14:45:00,1.598,1.5988,1.59422,1.59523,594000000.0
2005-01-19 15:00:00,1.59523,1.59654,1.59485,1.59584,611100000.0
2005-01-19 15:15:00,1.59605,1.5971,1.59228,1.59278,546300001.0
2005-01-19 15:30:00,1.59665,1.59837,1.59237,1.59786,574100002.0
2005-01-19 15:45:00,1.59792,1.60061,1.59745,1.60007,581000003.0
2005-01-19 16:00:00,1.60017,1.60052,1.59843,1.60025,604300002.0
2005-01-19 16:15:00,1.59977,1.59991,1.59839,1.5988,615700004.0
2005-01-19 16:30:00,1.59943,1.59966,1.59766,1.5988,764100007.0
2005-01-19 16:45:00,1.59867,1.59996,1.59685,1.59996,615600001.0
2005-01-19 17:00:00,1.60011,1.60065,1.59849,1.59849,553000001.0
2005-01-19 17:15:00,1.5991,1.59935,1.59711,1.59891,633300003.0
2005-01-19 17:30:00,1.59917,1.59917,1.59736,1.59834,592800000.0
2005-01-19 17:45:00,1.59846,1.59947,1.59803,1.59868,555100001.0
2005-01-19 18:00:00,1.59905,1.60035,1.59857,1.59984,687100001.0
2005-01-19 18:15:00,1.59984,1.60007,1.59799,1.59867,610900000.0
2005-01-19 18:30:00,1.59878,1.60067,1.59785,1.59821,526200000.0
2005-01-19 18:45:00,1.59845,1.599,1.59693,1.59741,538400000.0
2005-01-19 19:00:00,1.59751,1.59837,1.59652,1.59826,577700000.0
2005-01-19 19:15:00,1.59839,1.60013,1.59785,1.59904,620300001.0
2005-01-19 19:30:00,1.59919,1.59959,1.59794,1.59797,672600005.0
2005-01-19 19:45:00,1.59801,1.59921,1.59713,1.59892,565300000.0
2005-01-19 20:00:00,1.59884,1.59884,1.59651,1.59702,559500002.0
2005-01-19 20:15:00,1.59692,1.59737,1.59547,1.59618,656900004.0
2005-01-19 20:30:00,1.59627,1.59678,1.59565,1.59636,664500003.0
2005-01-19 20:45:00,1.59595,1.59632,1.59478,1.59556,591500004.0
2005-01-19 21:00:00,1.59559,1.59693,1.59409,1.59421,525800001.0
2005-01-19 21:15:00,1.59412,1.59648,1.59397,1.59498,548900000.0
2005-01-19 21:30:00,1.59507,1.59542,1.59383,1.5942,484700000.0
2005-01-19 21:45:00,1.59426,1.59568,1.59406,1.59441,646200003.0
2005-01-19 22:00:00,1.59424,1.59562,1.59388,1.59477,546500000.0
2005-01-19 22:15:00,1.5949,1.59536,1.59422,1.59511,575500002.0
2005-01-19 22:30:00,1.5962,1.5963,1.59423,1.59493,567900001.0
2005-01-19 22:45:00,1.59489,1.59565,1.59454,1.59481,558100001.0
2005-01-19 23:00:00,1.59516,1.59569,1.59457,1.59553,577000001.0
2005-01-19 23:15:00,1.59549,1.59611,1.59468,1.59579,602000001.0
2005-01-19 23:30:00,1.59576,1.59626,1.59467,1.59568,572900005.0
2005-01-19 23:45:00,1.59562,1.59656,1.59528,1.59634,582200001.0
2005-01-20 00:00:00,1.59649,1.5974,1.5958,1.597,620200000.0
2005-01-20 00:15:00,1.5972,1.5974,1.59484,1.5959,623900000.0
2005-01-20 00:30:00,1.59543,1.59603,1.59522,1.59597,517700001.0
2005-01-20 00:45:00,1.5956,1.5983,1.59525,1.59575,574900002.0
2005-01-20 01:00:00,1.59575,1.59679,1.59499,1.59667,564200000.0
2005-01-20 01:15:00,1.59674,1.59791,1.59562,1.5977,577200001.0
2005-01-20 01:30:00,1.59789,1.59825,1.59692,1.59751,632700001.0
2005-01-20 01:45:00,1.59742,1.59835,1.59598,1.59598,666300000.0
2005-01-20 02:00:00,1.59591,1.59846,1.59591,1.59811,1349800005.0
2005-01-20 02:15:00,1.59791,1.59857,1.59603,1.59801,1209500004.0
2005-01-20 02:30:00,1.59841,1.59864,1.59747,1.59822,801700002.0
2005-01-20 02:45:00,1.59757,1.59912,1.59666,1.5969,1124600004.0
2005-01-20 03:00:00,1.59717,1.59881,1.59716,1.59881,778300000.0
2005-01-20 03:15:00,1.59921,1.59941,1.59722,1.59793,802800001.0
2005-01-20 03:30:00,1.59796,1.59851,1.59678,1.59789,800400001.0
2005-01-20 03:45:00,1.59775,1.5985,1.59598,1.59717,1101000002.0
2005-01-20 04:00:00,1.59738,1.5982,1.59633,1.59673,1485700003.0
2005-01-20 04:15:00,1.59669,1.59822,1.59635,1.59808,1336200002.0
2005-01-20 04:30:00,1.59772,1.59871,1.59722,1.59847,960200001.0
2005-01-20 04:45:00,1.59823,1.59854,1.59732,1.59754,824200003.0
2005-01-20 05:00:00,1.59808,1.59862,1.5971,1.59791,2396000004.0
2005-01-20 05:15:00,1.59803,1.59853,1.59744,1.59775,3199700006.0
2005-01-20 05:30:00,1.59774,1.59809,1.5967,1.59742,2293800005.0
2005-01-20 05:45:00,1.59761,1.59794,1.59609,1.59699,2768100010.0
2005-01-20 06:00:00,1.59618,1.59747,1.59592,1.59603,4378000009.0
2005-01-20 06:15:00,1.59621,1.59761,1.59601,1.59673,3682500010.0
2005-01-20 06:30:00,1.59674,1.5977,1.59614,1.59654,2716500004.0
2005-01-20 06:45:00,1.5966,1.59677,1.59597,1.59627,2936500006.0
2005-01-20 07:00:00,1.59641,1.59664,1.59603,1.59651,4297900009.0
2005-01-20 07:15:00,1.59634,1.59752,1.59593,1.59724,4738800015.0
2005-01-20 07:30:00,1.5973,1.5996,1.59577,1.59693,5510300013.0
2005-01-20 07:45:00,1.59694,1.5998,1.59673,1.59737,8294500019.0
2005-01-20 08:00:00,1.59738,1.59822,1.59562,1.59562,5997400016.0
2005-01-20 08:15:00,1.59831,1.5997,1.59582,1.59938,5260100009.0
2005-01-20 08:30:00,1.59601,1.60026,1.59581,1.59991,6078300010.0
2005-01-20 08:45:00,1.59994,1.6002,1.59851,1.59977,8435000025.0
2005-01-20 09:00:00,1.59964,1.60021,1.59639,1.59905,7058800016.0
2005-01-20 09:15:00,1.59908,1.60063,1.59834,1.59987,6055500011.0
2005-01-20 09:30:00,1.59965,1.59988,1.59791,1.59905,6266000015.0
2005-01-20 09:45:00,1.59895,1.60058,1.59852,1.60016,7310800020.0
2005-01-20 10:00:00,1.60025,1.60084,1.5987,1.60033,7009900017.0
2005-01-20 10:15:00,1.60027,1.60032,1.59516,1.59659,6649200009.0
2005-01-20 10:30:00,1.59729,1.59854,1.59656,1.59793,7503200017.0
2005-01-20 10:45:00,1.59781,1.59974,1.59718,1.59887,6957100018.0
2005-01-20 11:00:00,1.5991,1.59927,1.59672,1.59808,6968300017.0
2005-01-20 11:15:00,1.59808,1.59808,1.59607,1.59666,7165600011.0
2005-01-20 11:30:00,1.59681,1.59771,1.59597,1.59692,8592100019.0
2005-01-20 11:45:00,1.59718,1.59997,1.59664,1.59813,6401700020.0
2005-01-20 12:00:00,1.59827,1.59834,1.59656,1.59666,6253700011.0
2005-01-20 12:15:00,1.59649,1.59755,1.59535,1.5957,6334700018.0
2005-01-20 12:30:00,1.59581,1.59675,1.59431,1.59535,7319800018.0
2005-01-20 12:45:00,1.59553,1.59708,1.59241,1.59248,6910100023.0
2005-01-20 13:00:00,1.59267,1.59476,1.59205,1.5937,4590700009.0
2005-01-20 13:15:00,1.59355,1.5945,1.5923,1.59332,4222600012.0
2005-01-20 13:30:00,1.59333,1.59363,1.59213,1.59363,5220500010.0
2005-01-20 13:45:00,1.59357,1.59405,1.5927,1.59309,5479100012.0
2005-01-20 14:00:00,1.59309,1.59404,1.59171,1.59257,4396200009.0
2005-01-20 14:15:00,1.59281,1.59338,1.59103,1.59136,5481700007.0
2005-01-20 14:30:00,1.59179,1.593,1.59105,1.59282,558600000.0
2005-01-20 14:45:00,1.59297,1.59371,1.592,1.59209,585100001.0
2005-01-20 15:00:00,1.59223,1.59275,1.59123,1.59243,583100002.0
2005-01-20 15:15:00,1.59278,1.59578,1.59181,1.59462,579400003.0
2005-01-20 15:30:00,1.59427,1.59709,1.59348,1.59668,571900002.0
2005-01-20 15:45:00,1.59667,1.5981,1.59625,1.59662,580900000.0
2005-01-20 16:00:00,1.59655,1.59696,1.59533,1.59624,571000000.0
2005-01-20 16:15:00,1.59604,1.59624,1.59431,1.59539,533500000.0
2005-01-20 16:30:00,1.59555,1.59724,1.59535,1.59706,610000000.0
2005-01-20 16:45:00,1.5969,1.59958,1.59671,1.59856,663200000.0
2005-01-20 17:00:00,1.59803,1.59956,1.5975,1.59772,634100000.0
2005-01-20 17:15:00,1.598,1.59901,1.59681,1.59782,590100000.0
2005-01-20 17:30:00,1.5981,1.59913,1.59723,1.59776,652800002.0
2005-01-20 17:45:00,1.59798,1.5989,1.59631,1.59631,555300000.0
2005-01-20 18:00:00,1.59651,1.59839,1.59607,1.59823,656900001.0
2005-01-20 18:15:00,1.59832,1.59838,1.59651,1.59734,635900003.0
2005-01-20 18:30:00,1.59754,1.60027,1.59644,1.59693,517600000.0
2005-01-20 18:45:00,1.59721,1.59797,1.59629,1.59671,541200001.0
2005-01-20 19:00:00,1.59734,1.59768,1.59571,1.59677,558700001.0
2005-01-20 19:15:00,1.59683,1.59745,1.59515,1.5968,514400002.0
2005-01-20 19:30:00,1.59707,1.59819,1.59665,1.59698,565400003.0
2005-01-20 19:45:00,1.5969,1.59753,1.59575,1.59701,577100000.0
2005-01-20 20:00:00,1.59697,1.59753,1.59597,1.59715,664100003.0
2005-01-20 20:15:00,1.59702,1.59891,1.59676,1.59844,632500002.0
2005-01-20 20:30:00,1.59849,1.59905,1.59789,1.59865,616400002.0
2005-01-20 20:45:00,1.59846,1.59965,1.59809,1.59947,621800002.0
2005-01-20 21:00:00,1.59948,1.60072,1.59885,1.59968,622600003.0
2005-01-20 21:15:00,1.59976,1.59998,1.59773,1.59845,646500005.0
2005-01-20 21:30:00,1.59854,1.59859,1.59707,1.59782,519200001.0
2005-01-20 21:45:00,1.59812,1.59907,1.59777,1.59801,634400000.0
2005-01-20 22:00:00,1.59825,1.59869,1.59665,1.59665,593600001.0
2005-01-20 22:15:00,1.59686,1.59753,1.59665,1.59739,637600000.0
2005-01-20 22:30:00,1.59738,1.59829,1.59668,1.59812,607100002.0
2005-01-20 22:45:00,1.59819,1.59895,1.59806,1.59844,558300001.0
2005-01-20 23:00:00,1.59859,1.59879,1.59764,1.5983,563100001.0
2005-01-20 23:15:00,1.59816,1.59837,1.59576,1.59652,632200003.0
2005-01-20 23:30:00,1.59644,1.59827,1.59644,1.59813,544300002.0
2005-01-20 23:45:00,1.59808,1.59971,1.59745,1.59879,624900000.0
2005-01-21 00:00:00,1.59891,1.59903,1.5974,1.5976,535700000.0
2005-01-21 00:15:00,1.5978,1.59845,1.59501,1.59557,563400000.0
2005-01-21 00:30:00,1.59539,1.59768,1.59531,1.59724,544800001.0
2005-01-21 00:45:00,1.5981,1.5982,1.59694,1.5973,648600001.0
2005-01-21 01:00:00,1.59717,1.59751,1.5967,1.597,597000002.0
2005-01-21 01:15:00,1.59708,1.59833,1.59684,1.59792,553900000.0
2005-01-21 01:30:00,1.59793,1.598,1.59677,1.5976,637400004.0
2005-01-21 01:45:00,1.59776,1.5988,1.59702,1.59814,663500004.0
2005-01-21 02:00:00,1.59791,1.59825,1.59637,1.59782,1358400003.0
2005-01-21 02:15:00,1.59752,1.59849,1.59582,1.59849,1207500001.0
2005-01-21 02:30:00,1.59855,1.59902,1.59741,1.5986,866400000.0
2005-01-21 02:45:00,1.598,1.599,1.59758,1.59793,1182500001.0
2005-01-21 03:00:00,1.59879,1.59919,1.59728,1.59849,915200004.0
2005-01-21 03:15:00,1.59817,1.59863,1.59713,1.59743,890300003.0
2005-01-21 03:30:00,1.59753,1.59831,1.59667,1.59698,915200005.0
2005-01-21 03:45:00,1.5969,1.59754,1.59586,1.59659,1180900004.0
2005-01-21 04:00:00,1.59641,1.59766,1.59591,1.5975,1481000002.0
2005-01-21 04:15:00,1.59764,1.59798,1.59486,1.5964,1347900001.0
2005-01-21 04:30:00,1.59573,1.59669,1.59462,1.59602,998900001.0
2005-01-21 04:45:00,1.59602,1.5968,1.59546,1.5959,723500002.0
2005-01-21 05:00:00,1.59626,1.59686,1.5957,1.59659,2363300001.0
2005-01-21 05:15:00,1.59659,1.597,1.59573,1.5966,3165700005.0
2005-01-21 05:30:00,1.59624,1.59716,1.59413,1.59594,2415500009.0
2005-01-21 05:45:00,1.59599,1.59655,1.5956,1.59602,2679100006.0
2005-01-21 06:00:00,1.59602,1.5978,1.59528,1.59544,4469300010.0
2005-01-21 06:15:00,1.59594,1.59666,1.5958,1.59591,3944300014.0
2005-01-21 06:30:00,1.59587,1.5988,1.59587,1.59685,2822300004.0
2005-01-21 06:45:00,1.59685,1.59748,1.59649,1.59699,2921700004.0
2005-01-21 07:00:00,1.59704,1.59753,1.59598,1.59705,4291300016.0
2005-01-21 07:15:00,1.59726,1.59826,1.5965,1.59711,4726100013.0
2005-01-21 07:30:00,1.59733,1.5982,1.59619,1.59739,5055300012.0
2005-01-21 07:45:00,1.5975,1.59775,1.59624,1.59643,8012100014.0
2005-01-21 08:00:00,1.59626,1.597,1.59576,1.597,6164900008.0
2005-01-21 08:15:00,1.59615,1.5967,1.5954,1.59631,5565500023.0
2005-01-21 08:30:00,1.5963,1.5982,1.59569,1.59653,6123600009.0
2005-01-21 08:45:00,1.59678,1.59697,1.59492,1.5964,8283500019.0
2005-01-21 09:00:00,1.5962,1.59839,1.59569,1.59667,6893500016.0
2005-01-21 09:15:00,1.59679,1.59797,1.59596,1.59673,6248300012.0
2005-01-21 09:30:00,1.59697,1.59872,1.59559,1.59826,6275100017.0
2005-01-21 09:45:00,1.59847,1.59889,1.59773,1.59824,7694500023.0
2005-01-21 10:00:00,1.59812,1.59829,1.59661,1.59662,7108600014.0
2005-01-21 10:15:00,1.59692,1.59781,1.59585,1.59604,6746000015.0
2005-01-21 10:30:00,1.59614,1.59664,1.59553,1.59615,7361000018.0
2005-01-21 10:45:00,1.59623,1.59623,1.59281,1.59396,6793800014.0
2005-01-21 11:00:00,1.59464,1.59656,1.59394,1.59487,7159500011.0
2005-01-21 11:15:00,1.59502,1.59549,1.59141,1.59219,7164900019.0
2005-01-21 11:30:00,1.5925,1.5925,1.59078,1.59158,8631800010.0
2005-01-21 11:45:00,1.59185,1.59399,1.59137,1.59264,5995800016.0
2005-01-21 12:00:00,1.59305,1.59398,1.59183,1.59269,5963500012.0
2005-01-21 12:15:00,1.59285,1.59393,1.59281,1.59311,6425300008.0
2005-01-21 12:30:00,1.59307,1.59369,1.59198,1.59198,7324400017.0
2005-01-21 12:45:00,1.59211,1.59294,1.58996,1.58996,6978900013.0
2005-01-21 13:00:00,1.58999,1.59097,1.58921,1.58949,4583300007.0
2005-01-21 13:15:00,1.58966,1.59143,1.58935,1.59108,4240300011.0
2005-01-21 13:30:00,1.59127,1.5913,1.59018,1.59062,5318000008.0
2005-01-21 13:45:00,1.59077,1.59138,1.58963,1.59001,5391300009.0
2005-01-21 14:00:00,1.5899,1.59104,1.58436,1.5888,4463400006.0
2005-01-21 14:15:00,1.58938,1.59118,1.58881,1.59045,5423400011.0
2005-01-21 14:30:00,1.5906,1.59167,1.58814,1.58908,693400004.0
2005-01-21 14:45:00,1.58932,1.59177,1.58902,1.59147,576100001.0
2005-01-21 15:00:00,1.59131,1.59325,1.59069,1.59262,634400001.0
2005-01-21 15:15:00,1.59268,1.59407,1.59191,1.59221,547700003.0
2005-01-21 15:30:00,1.5932,1.59442,1.59188,1.5924,656100000.0
2005-01-21 15:45:00,1.59218,1.5924,1.59058,1.59212,540300000.0
2005-01-21 16:00:00,1.59168,1.59353,1.59141,1.59343,529400001.0
2005-01-21 16:15:00,1.59318,1.59553,1.59271,1.59498,608700002.0
2005-01-21 16:30:00,1.59585,1.59681,1.59518,1.5955,618800001.0
2005-01-21 16:45:00,1.59535,1.59641,1.59407,1.59433,606900000.0
2005-01-21 17:00:00,1.59425,1.59777,1.59425,1.59693,529400002.0
2005-01-21 17:15:00,1.59773,1.59823,1.59634,1.59774,593600001.0
2005-01-21 17:30:00,1.59801,1.59801,1.59552,1.59552,638600002.0
2005-01-21 17:45:00,1.59552,1.59598,1.59349,1.59356,630900003.0
2005-01-21 18:00:00,1.5941,1.59536,1.59317,1.59536,605100000.0
2005-01-21 18:15:00,1.59513,1.5961,1.59446,1.5945,667200004.0
2005-01-21 18:30:00,1.59469,1.59497,1.59154,1.59328,524700001.0
2005-01-21 18:45:00,1.59362,1.59381,1.59087,1.59139,513300001.0
2005-01-21 19:00:00,1.59151,1.59229,1.59093,1.59208,591200001.0
2005-01-21 19:15:00,1.59205,1.5926,1.59093,1.59197,528300000.0
2005-01-21 19:30:00,1.59247,1.59253,1.59112,1.59174,565600000.0
2005-01-21 19:45:00,1.5921,1.5924,1.59092,1.59104,544800004.0
2005-01-21 20:00:00,1.59139,1.59237,1.58958,1.59011,581200001.0
2005-01-21 20:15:00,1.59017,1.59169,1.58989,1.59132,613500002.0
2005-01-21 20:30:00,1.59169,1.59268,1.5915,1.59242,579300000.0
2005-01-21 20:45:00,1.59231,1.59284,1.5919,1.5927,574000000.0
2005-01-21 21:00:00,1.59263,1.59296,1.59211,1.59257,570200000.0
2005-01-21 21:15:00,1.59246,1.59318,1.59218,1.59254,617700000.0
2005-01-21 21:30:00,1.5925,1.59299,1.59186,1.59263,537900001.0
2005-01-21 21:45:00,1.59279,1.59365,1.59249,1.59337,676700000.0
2005-01-21 22:00:00,1.59357,1.59396,1.59284,1.59343,605900002.0
2005-01-21 22:15:00,1.59349,1.59356,1.59224,1.59275,554500001.0
2005-01-21 22:30:00,1.59291,1.59322,1.59181,1.5928,572500001.0
2005-01-21 22:45:00,1.59276,1.59308,1.59229,1.59281,529800001.0
2005-01-21 23:00:00,1.59279,1.59321,1.59233,1.59292,586200001.0
2005-01-21 23:15:00,1.59299,1.59327,1.59242,1.5929,688700001.0
2005-01-21 23:30:00,1.59286,1.59409,1.59286,1.59383,359100001.0
2005-01-24 00:00:00,1.5934,1.5937,1.5929,1.5932,409500000.0
2005-01-24 00:15:00,1.5933,1.5939,1.5932,1.5935,500500000.0
2005-01-24 00:30:00,1.5934,1.59364,1.59245,1.5932,512200000.0
2005-01-24 00:45:00,1.5932,1.5933,1.5927,1.5928,514800000.0
2005-01-24 01:00:00,1.5927,1.59318,1.59202,1.5928,548800000.0
2005-01-24 01:15:00,1.59238,1.5936,1.59214,1.59245,634300006.0
2005-01-24 01:30:00,1.59262,1.5939,1.59188,1.59265,512200000.0
2005-01-24 01:45:00,1.5937,1.5946,1.59172,1.59221,590700001.0
2005-01-24 02:00:00,1.5919,1.59261,1.59145,1.59236,1359900004.0
2005-01-24 02:15:00,1.59226,1.59326,1.592,1.59308,1170500002.0
2005-01-24 02:30:00,1.59336,1.59393,1.5924,1.59293,891900002.0
2005-01-24 02:45:00,1.5924,1.5942,1.5924,1.59409,1109600001.0
2005-01-24 03:00:00,1.59411,1.59496,1.59365,1.59413,880800002.0
2005-01-24 03:15:00,1.59376,1.5951,1.59376,1.5948,795800002.0
2005-01-24 03:30:00,1.59485,1.5959,1.59431,1.59541,817100000.0
2005-01-24 03:45:00,1.59547,1.59586,1.59467,1.5953,1057700000.0
2005-01-24 04:00:00,1.59531,1.59557,1.59382,1.59477,1572300002.0
2005-01-24 04:15:00,1.5947,1.59548,1.59466,1.59519,1419200004.0
2005-01-24 04:30:00,1.59495,1.5967,1.59423,1.59485,827700003.0
2005-01-24 04:45:00,1.59492,1.5968,1.59425,1.59465,699700001.0
2005-01-24 05:00:00,1.59495,1.59584,1.59485,1.59521,2437600005.0
2005-01-24 05:15:00,1.59542,1.59615,1.59521,1.5956,3072300004.0
2005-01-24 05:30:00,1.59567,1.59674,1.59553,1.59645,2311400006.0
2005-01-24 05:45:00,1.59652,1.59694,1.59596,1.59611,2762500007.0
2005-01-24 06:00:00,1.59625,1.5971,1.59593,1.59618,4178900005.0
2005-01-24 06:15:00,1.59627,1.59691,1.59617,1.59624,3842500012.0
2005-01-24 06:30:00,1.5962,1.59693,1.59619,1.59672,3037900010.0
2005-01-24 06:45:00,1.59674,1.59683,1.59578,1.59592,3015300007.0
2005-01-24 07:00:00,1.59608,1.59692,1.59573,1.59663,4173100011.0
2005-01-24 07:15:00,1.59689,1.59689,1.59017,1.59555,4426600009.0
2005-01-24 07:30:00,1.59571,1.59654,1.59546,1.59641,5257700022.0
2005-01-24 07:45:00,1.59635,1.59694,1.59589,1.59605,8193600017.0
2005-01-24 08:00:00,1.59594,1.59687,1.59587,1.59661,6219200020.0
2005-01-24 08:15:00,1.5965,1.59674,1.59118,1.59593,5324600009.0
2005-01-24 08:30:00,1.59594,1.59698,1.59542,1.59674,6338300014.0
2005-01-24 08:45:00,1.59672,1.59752,1.59639,1.59711,8210000020.0
2005-01-24 09:00:00,1.59714,1.5976,1.59647,1.59679,7072200018.0
2005-01-24 09:15:00,1.5966,1.59753,1.59515,1.59526,6314800013.0
2005-01-24 09:30:00,1.59555,1.59617,1.59399,1.59501,6474500018.0
2005-01-24 09:45:00,1.59521,1.59569,1.59404,1.59514,7469800018.0
2005-01-24 10:00:00,1.5952,1.59551,1.59331,1.59377,7116500015.0
2005-01-24 10:15:00,1.59387,1.59461,1.59334,1.59412,6798200014.0
2005-01-24 10:30:00,1.59416,1.59541,1.59389,1.59435,7323900014.0
2005-01-24 10:45:00,1.59443,1.59523,1.59386,1.59428,7031900015.0
2005-01-24 11:00:00,1.59449,1.59457,1.59194,1.59231,6842100011.0
2005-01-24 11:15:00,1.59214,1.5929,1.59123,1.59222,7260500017.0
2005-01-24 11:30:00,1.59214,1.59274,1.58995,1.59013,8798700018.0
2005-01-24 11:45:00,1.58986,1.59036,1.58845,1.58947,6131100013.0
2005-01-24 12:00:00,1.58953,1.59034,1.58941,1.59001,6039500020.0
2005-01-24 12:15:00,1.59006,1.5906,1.58837,1.58896,6185900011.0
2005-01-24 12:30:00,1.58904,1.59069,1.58856,1.59045,7328300014.0
2005-01-24 12:45:00,1.59105,1.59105,1.58961,1.58999,6596200019.0
2005-01-24 13:00:00,1.59044,1.59096,1.58949,1.59076,4563100010.0
2005-01-24 13:15:00,1.59078,1.59198,1.59007,1.5917,4238400009.0
2005-01-24 13:30:00,1.59167,1.59237,1.59016,1.59172,5356000015.0
2005-01-24 13:45:00,1.59179,1.59256,1.59035,1.59199,5441600011.0
2005-01-24 14:00:00,1.59224,1.59272,1.59092,1.59129,4510800010.0
2005-01-24 14:15:00,1.59239,1.59274,1.59099,1.59159,5756700023.0
2005-01-24 14:30:00,1.59159,1.59211,1.59086,1.59135,576300001.0
2005-01-24 14:45:00,1.59133,1.5921,1.59096,1.59135,584600000.0
2005-01-24 15:00:00,1.5913,1.59344,1.59085,1.59318,611500001.0
2005-01-24 15:15:00,1.59316,1.59508,1.59267,1.59397,582900003.0
2005-01-24 15:30:00,1.59473,1.59824,1.59473,1.59781,607000003.0
2005-01-24 15:45:00,1.59791,1.59914,1.59682,1.59779,565000000.0
2005-01-24 16:00:00,1.59777,1.59907,1.5972,1.59845,579300001.0
2005-01-24 16:15:00,1.59851,1.60057,1.59828,1.59922,590200001.0
2005-01-24 16:30:00,1.59949,1.59984,1.59853,1.59932,594300000.0
2005-01-24 16:45:00,1.59924,1.59943,1.59691,1.59723,557800000.0
2005-01-24 17:00:00,1.59716,1.59863,1.59619,1.59643,592400002.0
2005-01-24 17:15:00,1.59696,1.59708,1.59543,1.5961,628100002.0
2005-01-24 17:30:00,1.59619,1.5973,1.59425,1.59434,664000001.0
2005-01-24 17:45:00,1.59437,1.59549,1.59417,1.59419,538300000.0
2005-01-24 18:00:00,1.59428,1.59584,1.59285,1.59579,663500001.0
2005-01-24 18:15:00,1.59524,1.59739,1.59499,1.59694,580100002.0
2005-01-24 18:30:00,1.59682,1.59839,1.59657,1.59749,597400002.0
2005-01-24 18:45:00,1.59797,1.59851,1.59751,1.59815,532700000.0
2005-01-24 19:00:00,1.59845,1.59852,1.59735,1.59795,636700004.0
2005-01-24 19:15:00,1.59785,1.59804,1.59615,1.59679,636600002.0
2005-01-24 19:30:00,1.59682,1.59761,1.59597,1.5975,561000000.0
2005-01-24 19:45:00,1.59738,1.59783,1.59657,1.59748,613800001.0
2005-01-24 20:00:00,1.59751,1.59861,1.59745,1.5981,523900000.0
2005-01-24 20:15:00,1.59839,1.59841,1.5964,1.59734,653400000.0
2005-01-24 20:30:00,1.59781,1.59781,1.59583,1.5964,643100001.0
2005-01-24 20:45:00,1.59621,1.59753,1.5961,1.59717,591000000.0
2005-01-24 21:00:00,1.59689,1.59752,1.59649,1.59701,529900000.0
2005-01-24 21:15:00,1.59699,1.59752,1.59635,1.59672,681800000.0
2005-01-24 21:30:00,1.59689,1.59793,1.59636,1.59707,462000000.0
2005-01-24 21:45:00,1.59716,1.59867,1.59678,1.59778,676600002.0
2005-01-24 22:00:00,1.59773,1.59858,1.59739,1.59798,556900001.0
2005-01-24 22:15:00,1.59805,1.59899,1.59745,1.59876,581700001.0
2005-01-24 22:30:00,1.59877,1.59891,1.59754,1.59829,577700001.0
2005-01-24 22:45:00,1.59823,1.59881,1.59773,1.59816,478800000.0
2005-01-24 23:00:00,1.59816,1.59838,1.59715,1.59742,568600000.0
2005-01-24 23:15:00,1.5976,1.59862,1.59707,1.59849,627300002.0
2005-01-24 23:30:00,1.59843,1.59878,1.59778,1.5982,575100002.0
2005-01-24 23:45:00,1.59805,1.5995,1.59802,1.59886,564600002.0
2005-01-25 00:00:00,1.59924,1.59945,1.5976,1.5978,664600012.0
2005-01-25 00:15:00,1.59878,1.59913,1.59797,1.5984,655000006.0
2005-01-25 00:30:00,1.59825,1.59868,1.59736,1.59819,518600001.0
2005-01-25 00:45:00,1.59825,1.59828,1.59657,1.59732,608700000.0
2005-01-25 01:00:00,1.59729,1.59768,1.5951,1.59768,580100002.0
2005-01-25 01:15:00,1.59721,1.59731,1.59492,1.59547,596500002.0
2005-01-25 01:30:00,1.59552,1.59552,1.59293,1.5948,559500001.0
2005-01-25 01:45:00,1.59495,1.59557,1.5941,1.59523,584500001.0
2005-01-25 02:00:00,1.59489,1.59539,1.59435,1.59481,1339200002.0
2005-01-25 02:15:00,1.59449,1.59551,1.59424,1.59529,1160400000.0
2005-01-25 02:30:00,1.59554,1.59567,1.59394,1.59438,825400001.0
2005-01-25 02:45:00,1.59393,1.59454,1.59285,1.59313,1181200006.0
2005-01-25 03:00:00,1.5934,1.59407,1.59217,1.59399,832500001.0
2005-01-25 03:15:00,1.59363,1.59438,1.59305,1.59421,832700002.0
2005-01-25 03:30:00,1.59424,1.59504,1.59221,1.59399,788400000.0
2005-01-25 03:45:00,1.59424,1.5945,1.59155,1.59223,1197700005.0
2005-01-25 04:00:00,1.59223,1.5939,1.58997,1.59202,1535500005.0
2005-01-25 04:15:00,1.59189,1.5936,1.59179,1.59261,1372300001.0
2005-01-25 04:30:00,1.5925,1.59383,1.5918,1.5924,897400001.0
2005-01-25 04:45:00,1.59239,1.59388,1.59212,1.59321,774900001.0
2005-01-25 05:00:00,1.59349,1.5939,1.5923,1.59343,2587200005.0
2005-01-25 05:15:00,1.59367,1.59379,1.59267,1.59341,3079600010.0
2005-01-25 05:30:00,1.5932,1.59377,1.59244,1.59244,2052800005.0
2005-01-25 05:45:00,1.5924,1.59339,1.59239,1.59311,2516300006.0
2005-01-25 06:00:00,1.59311,1.59323,1.59179,1.59223,3848400007.0
2005-01-25 06:15:00,1.5924,1.5935,1.5919,1.59265,3817100009.0
2005-01-25 06:30:00,1.59261,1.5947,1.59232,1.59278,2724700009.0
2005-01-25 06:45:00,1.59284,1.5932,1.59224,1.59264,2945400002.0
2005-01-25 07:00:00,1.59257,1.5929,1.59217,1.59224,4150000005.0
2005-01-25 07:15:00,1.59234,1.59346,1.59186,1.5931,4552600013.0
2005-01-25 07:30:00,1.59323,1.59469,1.5928,1.59412,5070100013.0
2005-01-25 07:45:00,1.59419,1.59523,1.5939,1.59454,8434100026.0
2005-01-25 08:00:00,1.5945,1.59475,1.5933,1.59372,6139100015.0
2005-01-25 08:15:00,1.59368,1.59387,1.5931,1.59321,5466100013.0
2005-01-25 08:30:00,1.5932,1.59475,1.5931,1.59408,6166800009.0
2005-01-25 08:45:00,1.59421,1.59493,1.59199,1.59273,8060100015.0
2005-01-25 09:00:00,1.59257,1.5944,1.59108,1.59387,7141900014.0
2005-01-25 09:15:00,1.59405,1.59601,1.59358,1.59578,6134700014.0
2005-01-25 09:30:00,1.59599,1.59763,1.59372,1.59623,6451600014.0
2005-01-25 09:45:00,1.59638,1.59745,1.59559,1.59725,7613200024.0
2005-01-25 10:00:00,1.59722,1.59734,1.59444,1.59603,7405500021.0
2005-01-25 10:15:00,1.59606,1.59659,1.59476,1.59532,6744300013.0
2005-01-25 10:30:00,1.59557,1.59695,1.59515,1.59576,7379700014.0
2005-01-25 10:45:00,1.59555,1.59757,1.59521,1.59717,6991400015.0
2005-01-25 11:00:00,1.59739,1.5982,1.59629,1.59655,7377900017.0
2005-01-25 11:15:00,1.59664,1.59775,1.59582,1.59605,7341400011.0
2005-01-25 11:30:00,1.59596,1.59662,1.59561,1.59618,8548700017.0
2005-01-25 11:45:00,1.59629,1.59844,1.59605,1.59773,6383400021.0
2005-01-25 12:00:00,1.59746,1.5985,1.59736,1.59808,5978500009.0
2005-01-25 12:15:00,1.59788,1.59812,1.59701,1.59776,6410500017.0
2005-01-25 12:30:00,1.59779,1.59831,1.59686,1.59719,6978700011.0
2005-01-25 12:45:00,1.59719,1.59782,1.59646,1.59781,6667500009.0
2005-01-25 13:00:00,1.59773,1.59793,1.59659,1.59767,4594400009.0
2005-01-25 13:15:00,1.59791,1.59855,1.59742,1.59769,4120100011.0
2005-01-25 13:30:00,1.5979,1.5986,1.59732,1.59774,5118100009.0
2005-01-25 13:45:00,1.59785,1.59863,1.59732,1.59828,5610400015.0
2005-01-25 14:00:00,1.59852,1.59875,1.59724,1.5984,4519600015.0
2005-01-25 14:15:00,1.59795,1.59902,1.59659,1.59835,5490000008.0
2005-01-25 14:30:00,1.5982,1.60037,1.59743,1.59963,666200002.0
2005-01-25 14:45:00,1.59981,1.5999,1.59765,1.59837,553200001.0
2005-01-25 15:00:00,1.59847,1.59909,1.59748,1.59823,591900001.0
2005-01-25 15:15:00,1.59843,1.59988,1.59796,1.59958,526800000.0
2005-01-25 15:30:00,1.59972,1.6027,1.59793,1.60237,572500000.0
2005-01-25 15:45:00,1.60274,1.60447,1.60234,1.60372,650800001.0
2005-01-25 16:00:00,1.60363,1.6102,1.60363,1.60926,527400002.0
2005-01-25 16:15:00,1.60903,1.61296,1.60903,1.61049,696700003.0
2005-01-25 16:30:00,1.61091,1.61397,1.60959,1.61309,685100000.0
2005-01-25 16:45:00,1.61304,1.61417,1.61233,1.61269,611800003.0
2005-01-25 17:00:00,1.6127,1.61316,1.60798,1.60798,572500001.0
2005-01-25 17:15:00,1.60817,1.60871,1.60679,1.60744,577200000.0
2005-01-25 17:30:00,1.60774,1.60781,1.6046,1.6046,612500002.0
2005-01-25 17:45:00,1.60512,1.60589,1.60402,1.60497,532700002.0
2005-01-25 18:00:00,1.60533,1.60547,1.60372,1.60503,548700002.0
2005-01-25 18:15:00,1.60501,1.6063,1.60396,1.60579,635200003.0
2005-01-25 18:30:00,1.60599,1.60667,1.60302,1.60414,564500001.0
2005-01-25 18:45:00,1.60442,1.60471,1.60261,1.60315,566400003.0
2005-01-25 19:00:00,1.60347,1.60431,1.6023,1.60425,604100001.0
2005-01-25 19:15:00,1.60432,1.60435,1.60164,1.60293,545100001.0
2005-01-25 19:30:00,1.60297,1.60312,1.60214,1.60254,578500001.0
2005-01-25 19:45:00,1.60261,1.60286,1.601,1.60204,551400000.0
2005-01-25 20:00:00,1.60217,1.60238,1.60132,1.60196,584600000.0
2005-01-25 20:15:00,1.60203,1.60252,1.60178,1.60204,611000000.0
2005-01-25 20:30:00,1.60216,1.60267,1.60111,1.60136,588600002.0
2005-01-25 20:45:00,1.60125,1.60166,1.60066,1.60109,627700002.0
2005-01-25 21:00:00,1.60088,1.60175,1.60024,1.60157,682300002.0
2005-01-25 21:15:00,1.60144,1.60291,1.60055,1.60291,542800000.0
2005-01-25 21:30:00,1.60275,1.6042,1.60207,1.60254,499500000.0
2005-01-25 21:45:00,1.60266,1.60351,1.60238,1.60274,740100007.0
2005-01-25 22:00:00,1.60319,1.60415,1.6022,1.60327,569000000.0
2005-01-25 22:15:00,1.60341,1.60433,1.6024,1.60406,607800001.0
2005-01-25 22:30:00,1.60408,1.60427,1.603,1.6032,628200002.0
2005-01-25 22:45:00,1.60356,1.60413,1.60211,1.6027,560800002.0
2005-01-25 23:00:00,1.6026,1.60327,1.60173,1.60207,522600001.0
2005-01-25 23:15:00,1.60213,1.60264,1.60154,1.60181,634600002.0
2005-01-25 23:30:00,1.60171,1.60295,1.60171,1.60286,607300001.0
2005-01-25 23:45:00,1.60286,1.60296,1.60148,1.60245,559200002.0
2005-01-26 00:00:00,1.60258,1.6039,1.60248,1.6034,473800000.0
2005-01-26 00:15:00,1.6033,1.6033,1.60124,1.60187,486600000.0
2005-01-26 00:30:00,1.60161,1.60313,1.60161,1.60297,470900000.0
2005-01-26 00:45:00,1.60294,1.60318,1.6018,1.60318,592300003.0
2005-01-26 01:00:00,1.60313,1.60371,1.601,1.60298,649400003.0
2005-01-26 01:15:00,1.60311,1.60316,1.60188,1.60208,582200000.0
2005-01-26 01:30:00,1.60229,1.60268,1.60181,1.60233,550800002.0
2005-01-26 01:45:00,1.60229,1.60232,1.60067,1.60104,590800003.0
2005-01-26 02:00:00,1.60079,1.6021,1.60028,1.60078,1482000002.0
2005-01-26 02:15:00,1.60067,1.60173,1.60043,1.60166,1180900003.0
2005-01-26 02:30:00,1.60182,1.60248,1.60108,1.60243,864700002.0
2005-01-26 02:45:00,1.60188,1.60346,1.60127,1.60129,1054000000.0
2005-01-26 03:00:00,1.60201,1.60235,1.60109,1.60168,856500004.0
2005-01-26 03:15:00,1.60137,1.6021,1.60082,1.60112,901000003.0
2005-01-26 03:30:00,1.60123,1.60223,1.60123,1.6019,845300000.0
2005-01-26 03:45:00,1.60168,1.60234,1.60109,1.60164,1072800001.0
2005-01-26 04:00:00,1.60151,1.60229,1.60116,1.60145,1525600001.0
2005-01-26 04:15:00,1.60146,1.6036,1.60125,1.60197,1513100003.0
2005-01-26 04:30:00,1.60174,1.6025,1.60101,1.60195,981400002.0
2005-01-26 04:45:00,1.60194,1.603,1.60126,1.60268,745800002.0
2005-01-26 05:00:00,1.60293,1.6037,1.6024,1.60333,2346200003.0
2005-01-26 05:15:00,1.60349,1.6036,1.60153,1.60307,3307100006.0
2005-01-26 05:30:00,1.60299,1.60299,1.60173,1.60214,2236800004.0
2005-01-26 05:45:00,1.60223,1.60351,1.60184,1.60325,2872100006.0
2005-01-26 06:00:00,1.60332,1.60381,1.6023,1.60271,4228500009.0
2005-01-26 06:15:00,1.60278,1.60312,1.60222,1.60288,3745300011.0
2005-01-26 06:30:00,1.60272,1.60292,1.602,1.60233,2735200007.0
2005-01-26 06:45:00,1.60247,1.60292,1.60192,1.60282,2955600008.0
2005-01-26 07:00:00,1.60302,1.60342,1.60247,1.60278,4092100009.0
2005-01-26 07:15:00,1.60293,1.60363,1.60239,1.60273,4574700012.0
2005-01-26 07:30:00,1.60304,1.60382,1.60272,1.60299,5162600015.0
2005-01-26 07:45:00,1.60302,1.60401,1.60265,1.60388,8385400010.0
2005-01-26 08:00:00,1.60396,1.60462,1.60334,1.60451,5986400021.0
2005-01-26 08:15:00,1.60445,1.6055,1.60381,1.60473,5528600019.0
2005-01-26 08:30:00,1.60445,1.60625,1.60385,1.6051,6260800006.0
2005-01-26 08:45:00,1.605,1.60551,1.60436,1.60541,8235300015.0
2005-01-26 09:00:00,1.60543,1.60631,1.60399,1.60581,7146300020.0
2005-01-26 09:15:00,1.6059,1.60628,1.60491,1.6057,6358500014.0
2005-01-26 09:30:00,1.60584,1.60594,1.60373,1.60485,6271800011.0
2005-01-26 09:45:00,1.6055,1.60574,1.60415,1.60523,7572200022.0
2005-01-26 10:00:00,1.60528,1.60678,1.60317,1.60521,7159000020.0
2005-01-26 10:15:00,1.60551,1.60599,1.60448,1.60557,6586800012.0
2005-01-26 10:30:00,1.60553,1.60577,1.60372,1.60373,7389000014.0
2005-01-26 10:45:00,1.60393,1.60421,1.60001,1.6008,6918000016.0
2005-01-26 11:00:00,1.60092,1.60437,1.59956,1.60368,7112800014.0
2005-01-26 11:15:00,1.60381,1.60471,1.60316,1.60451,7420200015.0
2005-01-26 11:30:00,1.60459,1.60678,1.60418,1.60593,8540800012.0
2005-01-26 11:45:00,1.60611,1.60638,1.60425,1.60487,6192100013.0
2005-01-26 12:00:00,1.60464,1.60586,1.60446,1.6045,6317400021.0
2005-01-26 12:15:00,1.60448,1.60499,1.60322,1.60367,6437700021.0
2005-01-26 12:30:00,1.60389,1.60496,1.60282,1.60405,7369400012.0
2005-01-26 12:45:00,1.60416,1.60516,1.60386,1.60458,7081300023.0
2005-01-26 13:00:00,1.60469,1.6061,1.604,1.60468,4353300009.0
2005-01-26 13:15:00,1.6048,1.6058,1.60445,1.60545,4193300008.0
2005-01-26 13:30:00,1.60557,1.60751,1.6054,1.60714,5350000010.0
2005-01-26 13:45:00,1.60732,1.60801,1.60585,1.60585,5266100007.0
2005-01-26 14:00:00,1.60597,1.6077,1.60597,1.60684,4396700007.0
2005-01-26 14:15:00,1.6074,1.60828,1.60651,1.60804,5395200007.0
2005-01-26 14:30:00,1.60817,1.60829,1.60637,1.60704,624700000.0
2005-01-26 14:45:00,1.6068,1.60772,1.60662,1.60707,611700003.0
2005-01-26 15:00:00,1.60666,1.6085,1.60593,1.6077,589800000.0
2005-01-26 15:15:00,1.60829,1.6103,1.60796,1.60826,543900002.0
2005-01-26 15:30:00,1.60851,1.60941,1.60608,1.60634,549400001.0
2005-01-26 15:45:00,1.60634,1.60635,1.6034,1.6045,584100001.0
2005-01-26 16:00:00,1.60451,1.60708,1.60362,1.60661,536300001.0
2005-01-26 16:15:00,1.60672,1.60738,1.60554,1.60676,572300001.0
2005-01-26 16:30:00,1.6071,1.60789,1.6058,1.60648,586100000.0
2005-01-26 16:45:00,1.6064,1.608,1.606,1.60796,580400001.0
2005-01-26 17:00:00,1.6078,1.60824,1.60632,1.6072,544100000.0
2005-01-26 17:15:00,1.6076,1.60851,1.60696,1.60781,615200004.0
2005-01-26 17:30:00,1.60777,1.60947,1.6073,1.60841,611100001.0
2005-01-26 17:45:00,1.60864,1.60897,1.6052,1.6052,633600001.0
2005-01-26 18:00:00,1.60559,1.60652,1.60418,1.6055,650100001.0
2005-01-26 18:15:00,1.60542,1.6069,1.60512,1.60668,623800004.0
2005-01-26 18:30:00,1.60644,1.60994,1.6058,1.60905,613700003.0
2005-01-26 18:45:00,1.60953,1.61007,1.60846,1.60937,574400001.0
2005-01-26 19:00:00,1.60955,1.60964,1.60764,1.60824,557600000.0
2005-01-26 19:15:00,1.60768,1.60971,1.60709,1.60915,580200002.0
2005-01-26 19:30:00,1.60895,1.6102,1.60873,1.60945,623700001.0
2005-01-26 19:45:00,1.60953,1.61155,1.60904,1.61112,601100001.0
2005-01-26 20:00:00,1.61103,1.61213,1.61029,1.61177,609300001.0
2005-01-26 20:15:00,1.61179,1.61529,1.61158,1.61434,623600002.0
2005-01-26 20:30:00,1.61448,1.61454,1.61306,1.61373,660100002.0
2005-01-26 20:45:00,1.61354,1.6143,1.61238,1.61318,601100001.0
2005-01-26 21:00:00,1.61303,1.61375,1.61269,1.61313,616100000.0
2005-01-26 21:15:00,1.61313,1.61377,1.6121,1.61219,558100001.0
2005-01-26 21:30:00,1.61217,1.61245,1.61104,1.61136,484700001.0
2005-01-26 21:45:00,1.61148,1.61256,1.61079,1.61171,580800000.0
2005-01-26 22:00:00,1.61227,1.61273,1.61125,1.61149,641900004.0
2005-01-26 22:15:00,1.61169,1.61252,1.61119,1.6124,602600002.0
2005-01-26 22:30:00,1.61223,1.61324,1.6111,1.61324,634300001.0
2005-01-26 22:45:00,1.61328,1.61351,1.61219,1.61281,556700002.0
2005-01-26 23:00:00,1.61239,1.61335,1.61137,1.61202,579200001.0
2005-01-26 23:15:00,1.61195,1.61283,1.61069,1.61144,719800003.0
2005-01-26 23:30:00,1.61135,1.61206,1.61054,1.61129,552500000.0
2005-01-26 23:45:00,1.61107,1.61149,1.60983,1.61016,630600001.0
2005-01-27 00:00:00,1.61027,1.6116,1.61015,1.61056,299100000.0
2005-01-27 00:15:00,1.61251,1.61348,1.60985,1.61267,508800000.0
2005-01-27 00:30:00,1.61224,1.61322,1.60916,1.61046,561200002.0
2005-01-27 00:45:00,1.61031,1.6116,1.60996,1.61058,599200001.0
2005-01-27 01:00:00,1.6109,1.6125,1.60971,1.611,554400000.0
2005-01-27 01:15:00,1.6117,1.61206,1.61013,1.61169,582200000.0
2005-01-27 01:30:00,1.61189,1.61215,1.61101,1.61113,559200001.0
2005-01-27 01:45:00,1.61101,1.61174,1.61012,1.61174,595100003.0
2005-01-27 02:00:00,1.61168,1.61191,1.6093,1.60987,1391600004.0
2005-01-27 02:15:00,1.60974,1.61143,1.60972,1.61042,1265900006.0
2005-01-27 02:30:00,1.61043,1.61051,1.60975,1.61039,882100003.0
2005-01-27 02:45:00,1.60988,1.6104,1.60896,1.60899,1134500002.0
2005-01-27 03:00:00,1.60904,1.60956,1.60847,1.60914,928700004.0
2005-01-27 03:15:00,1.60925,1.60962,1.60815,1.60871,811500002.0
2005-01-27 03:30:00,1.60886,1.61036,1.60862,1.61012,838800004.0
2005-01-27 03:45:00,1.61013,1.61065,1.60962,1.61017,1056700002.0
2005-01-27 04:00:00,1.61017,1.61048,1.60913,1.60988,1418400005.0
2005-01-27 04:15:00,1.60988,1.61058,1.6094,1.61009,1347200003.0
2005-01-27 04:30:00,1.60966,1.61139,1.60959,1.61139,914700001.0
2005-01-27 04:45:00,1.61118,1.61152,1.6105,1.61099,778900000.0
2005-01-27 05:00:00,1.61143,1.61169,1.61099,1.61114,2517500005.0
2005-01-27 05:15:00,1.61153,1.6122,1.61075,1.61124,2813200002.0
2005-01-27 05:30:00,1.61138,1.6122,1.61077,1.61082,2316700002.0
2005-01-27 05:45:00,1.61087,1.6115,1.61073,1.61112,2453100001.0
2005-01-27 06:00:00,1.61113,1.61187,1.6111,1.61164,4083400008.0
2005-01-27 06:15:00,1.61157,1.61188,1.61044,1.61137,3728800012.0
2005-01-27 06:30:00,1.61128,1.61217,1.611,1.61191,2676200003.0
2005-01-27 06:45:00,1.61194,1.61299,1.61186,1.61249,2968600004.0
2005-01-27 07:00:00,1.6125,1.6128,1.61185,1.61231,4275300009.0
2005-01-27 07:15:00,1.61271,1.61279,1.61198,1.61247,4533800008.0
2005-01-27 07:30:00,1.6126,1.61368,1.61211,1.61279,5238200011.0
2005-01-27 07:45:00,1.61287,1.61348,1.612,1.61214,8225800015.0
2005-01-27 08:00:00,1.61216,1.61323,1.61184,1.61301,6186500008.0
2005-01-27 08:15:00,1.61305,1.61327,1.61039,1.61276,5625400013.0
2005-01-27 08:30:00,1.61278,1.61309,1.60719,1.61273,6113300017.0
2005-01-27 08:45:00,1.61173,1.61364,1.60982,1.61341,8332800019.0
2005-01-27 09:00:00,1.61339,1.6137,1.61183,1.61208,7011700014.0
2005-01-27 09:15:00,1.61203,1.6139,1.61131,1.61343,6168800011.0
2005-01-27 09:30:00,1.61331,1.61416,1.61157,1.61401,6367900010.0
2005-01-27 09:45:00,1.61419,1.61614,1.61344,1.61493,7529300008.0
2005-01-27 10:00:00,1.61546,1.61584,1.61438,1.61548,6986800017.0
2005-01-27 10:15:00,1.61543,1.61588,1.61382,1.61439,6666000013.0
2005-01-27 10:30:00,1.61478,1.61487,1.61212,1.6127,7340700012.0
2005-01-27 10:45:00,1.61279,1.61363,1.61224,1.61234,6609200006.0
2005-01-27 11:00:00,1.61231,1.61254,1.6113,1.61217,6994400007.0
2005-01-27 11:15:00,1.61227,1.61372,1.61206,1.61332,7448500018.0
2005-01-27 11:30:00,1.61313,1.61439,1.61266,1.61286,8391000015.0
2005-01-27 11:45:00,1.61302,1.61518,1.61186,1.61356,6214500015.0
2005-01-27 12:00:00,1.6139,1.61428,1.61073,1.61091,6219100013.0
2005-01-27 12:15:00,1.61126,1.61182,1.61025,1.6117,6329900019.0
2005-01-27 12:30:00,1.61179,1.61196,1.61033,1.61122,7269200018.0
2005-01-27 12:45:00,1.61167,1.61318,1.61104,1.61271,6409100010.0
2005-01-27 13:00:00,1.61281,1.61366,1.6124,1.61263,4311100007.0
2005-01-27 13:15:00,1.6128,1.61377,1.6119,1.61318,4115600010.0
2005-01-27 13:30:00,1.61323,1.61359,1.61221,1.61318,5222500012.0
2005-01-27 13:45:00,1.61282,1.6142,1.61255,1.61345,5304500006.0
2005-01-27 14:00:00,1.61333,1.61451,1.61226,1.61347,4735600016.0
2005-01-27 14:15:00,1.61333,1.61368,1.61053,1.61332,5558800012.0
2005-01-27 14:30:00,1.61366,1.61435,1.61272,1.61331,591300001.0
2005-01-27 14:45:00,1.61322,1.61405,1.61277,1.61327,624800001.0
2005-01-27 15:00:00,1.61328,1.61328,1.6121,1.61258,551800001.0
2005-01-27 15:15:00,1.61269,1.61552,1.61223,1.61461,515400000.0
2005-01-27 15:30:00,1.61472,1.61735,1.61265,1.61628,613200000.0
2005-01-27 15:45:00,1.61618,1.61771,1.61294,1.61317,523500000.0
2005-01-27 16:00:00,1.61321,1.61515,1.61259,1.61515,539800001.0
2005-01-27 16:15:00,1.61472,1.61594,1.61366,1.61541,601700003.0
2005-01-27 16:30:00,1.61538,1.61788,1.6152,1.61638,773800004.0
2005-01-27 16:45:00,1.61612,1.61783,1.61604,1.61782,628600001.0
2005-01-27 17:00:00,1.61758,1.61807,1.61577,1.61632,584100000.0
2005-01-27 17:15:00,1.61687,1.61843,1.61641,1.61682,599400000.0
2005-01-27 17:30:00,1.61689,1.61689,1.61027,1.61027,587900001.0
2005-01-27 17:45:00,1.61063,1.6126,1.6101,1.61202,603200000.0
2005-01-27 18:00:00,1.61224,1.61261,1.61098,1.61249,599900001.0
2005-01-27 18:15:00,1.61247,1.61278,1.60973,1.60988,558200002.0
2005-01-27 18:30:00,1.60979,1.6106,1.60853,1.61001,535400000.0
2005-01-27 18:45:00,1.61033,1.61158,1.61006,1.61034,548500001.0
2005-01-27 19:00:00,1.6106,1.61202,1.60987,1.61138,606700003.0
2005-01-27 19:15:00,1.61113,1.61448,1.61082,1.61336,544000001.0
2005-01-27 19:30:00,1.61351,1.61592,1.61288,1.61488,544100000.0
2005-01-27 19:45:00,1.61483,1.61541,1.61387,1.61423,649200002.0
2005-01-27 20:00:00,1.61426,1.61463,1.61302,1.61423,584900001.0
2005-01-27 20:15:00,1.61434,1.61547,1.61408,1.61497,591400000.0
2005-01-27 20:30:00,1.615,1.61555,1.61389,1.61424,661300002.0
2005-01-27 20:45:00,1.61408,1.61435,1.61258,1.61303,552000002.0
2005-01-27 21:00:00,1.6128,1.61315,1.61133,1.6125,564500002.0
2005-01-27 21:15:00,1.61221,1.61351,1.61159,1.6133,689600006.0
2005-01-27 21:30:00,1.61353,1.61354,1.61202,1.6133,503200000.0
2005-01-27 21:45:00,1.61324,1.6143,1.61298,1.61413,616700000.0
2005-01-27 22:00:00,1.61431,1.61479,1.61255,1.61359,576600002.0
2005-01-27 22:15:00,1.61384,1.61422,1.61268,1.61371,622400000.0
2005-01-27 22:30:00,1.61353,1.61402,1.61258,1.61292,696400001.0
2005-01-27 22:45:00,1.61293,1.61369,1.6126,1.61337,543800002.0
2005-01-27 23:00:00,1.61322,1.6137,1.61251,1.61304,526900001.0
2005-01-27 23:15:00,1.61306,1.6167,1.61248,1.61261,639000002.0
2005-01-27 23:30:00,1.61241,1.61304,1.61193,1.61283,543800001.0
2005-01-27 23:45:00,1.61275,1.61446,1.61234,1.61297,543300000.0
2005-01-28 00:00:00,1.61345,1.6147,1.61309,1.6134,605200000.0
2005-01-28 00:15:00,1.61289,1.61728,1.61275,1.61415,520000000.0
2005-01-28 00:30:00,1.61389,1.61452,1.61238,1.61269,567800002.0
2005-01-28 00:45:00,1.61268,1.61347,1.61214,1.61303,615900002.0
2005-01-28 01:00:00,1.61332,1.6145,1.61321,1.61388,601700001.0
2005-01-28 01:15:00,1.61409,1.61412,1.61267,1.61345,573700002.0
2005-01-28 01:30:00,1.61344,1.61439,1.61246,1.61422,525800001.0
2005-01-28 01:45:00,1.61422,1.61435,1.61272,1.61336,561300000.0
2005-01-28 02:00:00,1.61299,1.61376,1.61221,1.61272,1424000004.0
2005-01-28 02:15:00,1.61272,1.61446,1.61267,1.61349,1097500003.0
2005-01-28 02:30:00,1.61369,1.61446,1.61325,1.61427,892300002.0
2005-01-28 02:45:00,1.61393,1.61468,1.6123,1.61292,1116900000.0
2005-01-28 03:00:00,1.613,1.61407,1.61287,1.61369,823600001.0
2005-01-28 03:15:00,1.61308,1.6143,1.61246,1.61361,779900000.0
2005-01-28 03:30:00,1.61368,1.61466,1.61326,1.6141,929100005.0
2005-01-28 03:45:00,1.614,1.61498,1.61259,1.61373,1141400003.0
2005-01-28 04:00:00,1.61393,1.61493,1.61316,1.61342,1525600008.0
2005-01-28 04:15:00,1.61348,1.61384,1.6121,1.61329,1320500003.0
2005-01-28 04:30:00,1.6128,1.61359,1.61261,1.61332,975200000.0
2005-01-28 04:45:00,1.61313,1.6138,1.61226,1.61315,816400004.0
2005-01-28 05:00:00,1.61382,1.6148,1.61319,1.61355,2375900004.0
2005-01-28 05:15:00,1.61367,1.61423,1.61323,1.61348,3065400008.0
2005-01-28 05:30:00,1.61356,1.6147,1.61329,1.61382,2205000003.0
2005-01-28 05:45:00,1.61378,1.6148,1.61357,1.61405,2788100004.0
2005-01-28 06:00:00,1.61405,1.6153,1.614,1.61457,4125100009.0
2005-01-28 06:15:00,1.6143,1.61525,1.6143,1.61452,3709500011.0
2005-01-28 06:30:00,1.61448,1.61475,1.61391,1.61421,2780800004.0
2005-01-28 06:45:00,1.61419,1.61484,1.61338,1.61473,3047400007.0
2005-01-28 07:00:00,1.61495,1.616,1.6146,1.61521,4339400008.0
2005-01-28 07:15:00,1.61544,1.6157,1.61387,1.61387,4193600010.0
2005-01-28 07:30:00,1.61412,1.61523,1.61407,1.61482,5174500014.0
2005-01-28 07:45:00,1.61479,1.61578,1.61442,1.61566,8517800018.0
2005-01-28 08:00:00,1.61569,1.61616,1.61518,1.61533,5910100013.0
2005-01-28 08:15:00,1.6153,1.61604,1.61485,1.61515,5282100008.0
2005-01-28 08:30:00,1.61524,1.61634,1.61474,1.61608,5998800015.0
2005-01-28 08:45:00,1.6162,1.61727,1.61539,1.61581,8100300017.0
2005-01-28 09:00:00,1.61569,1.61682,1.61481,1.61508,7167000019.0
2005-01-28 09:15:00,1.61501,1.61501,1.61025,1.61485,6322500018.0
2005-01-28 09:30:00,1.61506,1.61519,1.61159,1.61411,6169500015.0
2005-01-28 09:45:00,1.61427,1.6148,1.61348,1.61397,7307500014.0
2005-01-28 10:00:00,1.61441,1.61536,1.61214,1.61435,7128400013.0
2005-01-28 10:15:00,1.61441,1.6171,1.61319,1.61429,6926300018.0
2005-01-28 10:30:00,1.61428,1.61605,1.61393,1.6151,7472200014.0
2005-01-28 10:45:00,1.61544,1.61611,1.61469,1.61541,7006300019.0
2005-01-28 11:00:00,1.61572,1.61725,1.61551,1.61681,7174200019.0
2005-01-28 11:15:00,1.61695,1.61741,1.61604,1.61703,7117600014.0
2005-01-28 11:30:00,1.61726,1.61824,1.61708,1.61782,8792400021.0
2005-01-28 11:45:00,1.61795,1.61818,1.61598,1.61629,6574500021.0
2005-01-28 12:00:00,1.61644,1.61736,1.61521,1.61593,6215000015.0
2005-01-28 12:15:00,1.61583,1.617,1.61536,1.61653,6320900014.0
2005-01-28 12:30:00,1.61635,1.61757,1.61433,1.61683,7251000013.0
2005-01-28 12:45:00,1.61695,1.61727,1.61568,1.61568,6928400015.0
2005-01-28 13:00:00,1.61583,1.61699,1.61516,1.61617,4619800012.0
2005-01-28 13:15:00,1.61616,1.6169,1.61548,1.61576,4067400007.0
2005-01-28 13:30:00,1.61584,1.61651,1.61559,1.61571,5222400007.0
2005-01-28 13:45:00,1.61564,1.61637,1.61423,1.61607,5445800008.0
2005-01-28 14:00:00,1.61649,1.61704,1.61486,1.61642,4440600007.0
2005-01-28 14:15:00,1.61635,1.61743,1.6151,1.6154,5580200016.0
2005-01-28 14:30:00,1.61524,1.61555,1.61427,1.61475,655300002.0
2005-01-28 14:45:00,1.61471,1.61651,1.61464,1.61605,638200001.0
2005-01-28 15:00:00,1.61632,1.61729,1.61607,1.61607,575300001.0
2005-01-28 15:15:00,1.61607,1.61656,1.61297,1.61322,510200001.0
2005-01-28 15:30:00,1.61102,1.61876,1.61,1.61836,628500002.0
2005-01-28 15:45:00,1.61821,1.61932,1.61759,1.6188,575300002.0
2005-01-28 16:00:00,1.61864,1.62078,1.61786,1.61961,611400003.0
2005-01-28 16:15:00,1.61941,1.61956,1.61706,1.61761,611000001.0
2005-01-28 16:30:00,1.61802,1.61836,1.61687,1.61735,665800000.0
2005-01-28 16:45:00,1.6175,1.61911,1.61673,1.61905,639800003.0
2005-01-28 17:00:00,1.61882,1.6213,1.61865,1.6195,619300004.0
2005-01-28 17:15:00,1.62005,1.62014,1.61713,1.61779,577800000.0
2005-01-28 17:30:00,1.61771,1.61771,1.61547,1.61607,569700000.0
2005-01-28 17:45:00,1.6162,1.6173,1.61308,1.61593,578800000.0
2005-01-28 18:00:00,1.61634,1.61752,1.6149,1.61675,624100002.0
2005-01-28 18:15:00,1.61695,1.6173,1.61502,1.61524,579800002.0
2005-01-28 18:30:00,1.61546,1.61726,1.61538,1.61572,576200002.0
2005-01-28 18:45:00,1.6162,1.61842,1.61606,1.61829,528600001.0
2005-01-28 19:00:00,1.618,1.61876,1.6175,1.61826,622600000.0
2005-01-28 19:15:00,1.6182,1.6195,1.61764,1.61854,667900004.0
2005-01-28 19:30:00,1.6187,1.61889,1.61755,1.61797,601600002.0
2005-01-28 19:45:00,1.61794,1.61975,1.61717,1.61855,568200004.0
2005-01-28 20:00:00,1.61892,1.61929,1.6113,1.61845,567400000.0
2005-01-28 20:15:00,1.6187,1.61901,1.61802,1.61849,702400003.0
2005-01-28 20:30:00,1.61864,1.61871,1.61709,1.61763,618300000.0
2005-01-28 20:45:00,1.61746,1.61851,1.61746,1.61808,585000002.0
2005-01-28 21:00:00,1.61812,1.61891,1.61786,1.61841,554500001.0
2005-01-28 21:15:00,1.61846,1.61855,1.61749,1.61805,608400003.0
2005-01-28 21:30:00,1.61795,1.61824,1.6168,1.61706,516300000.0
2005-01-28 21:45:00,1.6171,1.61747,1.61629,1.61668,566100000.0
2005-01-28 22:00:00,1.61753,1.61791,1.6168,1.61716,631800000.0
2005-01-28 22:15:00,1.61736,1.6178,1.61707,1.61767,589100001.0
2005-01-28 22:30:00,1.61767,1.61795,1.61673,1.61757,599200001.0
2005-01-28 22:45:00,1.61773,1.61834,1.61739,1.61813,566700003.0
2005-01-28 23:00:00,1.61779,1.61798,1.61439,1.61613,536800003.0
2005-01-28 23:15:00,1.61599,1.61652,1.60833,1.61562,629500000.0
2005-01-28 23:30:00,1.61546,1.61571,1.61528,1.61559,65900000.0
2005-01-31 00:00:00,1.6138,1.6145,1.6137,1.6145,736400000.0
2005-01-31 00:15:00,1.6145,1.6149,1.6143,1.6146,683800000.0
2005-01-31 00:30:00,1.6147,1.6155,1.6147,1.6153,736400000.0
2005-01-31 00:45:00,1.6152,1.6157,1.6149,1.6149,736400000.0
2005-01-31 01:00:00,1.6149,1.62288,1.6147,1.6152,577000000.0
2005-01-31 01:15:00,1.6152,1.62344,1.6152,1.616,576700000.0
2005-01-31 01:30:00,1.6163,1.6164,1.61418,1.61506,590500003.0
2005-01-31 01:45:00,1.6151,1.61548,1.61193,1.61435,585500002.0
2005-01-31 02:00:00,1.61445,1.61547,1.61308,1.61463,1333500002.0
2005-01-31 02:15:00,1.61445,1.6161,1.61326,1.61591,1123100004.0
2005-01-31 02:30:00,1.61607,1.6162,1.6139,1.61531,907600000.0
2005-01-31 02:45:00,1.6172,1.6172,1.615,1.6168,1241400003.0
2005-01-31 03:00:00,1.61686,1.61735,1.61599,1.61686,853000003.0
2005-01-31 03:15:00,1.6165,1.61733,1.61645,1.61706,774400001.0
2005-01-31 03:30:00,1.61706,1.6173,1.61658,1.61695,781900001.0
2005-01-31 03:45:00,1.61678,1.61752,1.61609,1.61692,1196200006.0
2005-01-31 04:00:00,1.61751,1.61751,1.61622,1.61697,1430100002.0
2005-01-31 04:15:00,1.61691,1.6179,1.61677,1.61754,1435900000.0
2005-01-31 04:30:00,1.61752,1.61796,1.61686,1.61749,976700001.0
2005-01-31 04:45:00,1.61734,1.6177,1.61674,1.61692,828000004.0
2005-01-31 05:00:00,1.61743,1.61757,1.61693,1.61734,2524200005.0
2005-01-31 05:15:00,1.61749,1.61767,1.61402,1.61629,3068000006.0
2005-01-31 05:30:00,1.61639,1.61674,1.6158,1.61621,2625300004.0
2005-01-31 05:45:00,1.61631,1.61675,1.61591,1.61608,2861300008.0
2005-01-31 06:00:00,1.61622,1.61698,1.61582,1.61617,4517500014.0
2005-01-31 06:15:00,1.61619,1.6167,1.6161,1.61614,3871900015.0
2005-01-31 06:30:00,1.61599,1.61624,1.61259,1.61577,2798600007.0
2005-01-31 06:45:00,1.61579,1.6163,1.61511,1.61586,2927600004.0
2005-01-31 07:00:00,1.61592,1.61602,1.61344,1.61414,4221200007.0
2005-01-31 07:15:00,1.61444,1.61526,1.61412,1.61415,4540600009.0
2005-01-31 07:30:00,1.61412,1.61488,1.6125,1.61454,5071700012.0
2005-01-31 07:45:00,1.61461,1.61514,1.6126,1.61463,8419100028.0
2005-01-31 08:00:00,1.61464,1.61478,1.61301,1.61317,6007900013.0
2005-01-31 08:15:00,1.61312,1.61362,1.61249,1.61342,5545200009.0
2005-01-31 08:30:00,1.6135,1.61364,1.61138,1.61245,6094400017.0
2005-01-31 08:45:00,1.61274,1.61349,1.61179,1.61203,8075600015.0
2005-01-31 09:00:00,1.61231,1.61397,1.6122,1.61335,6933100011.0
2005-01-31 09:15:00,1.61356,1.61396,1.61263,1.61291,6079000018.0
2005-01-31 09:30:00,1.61294,1.61458,1.61276,1.61401,6287400012.0
2005-01-31 09:45:00,1.61406,1.61585,1.61395,1.61558,7221400012.0
2005-01-31 10:00:00,1.61566,1.61598,1.61088,1.61461,7200000013.0
2005-01-31 10:15:00,1.61486,1.61613,1.61445,1.61564,6644200012.0
2005-01-31 10:30:00,1.61573,1.61624,1.6141,1.61449,7168300015.0
2005-01-31 10:45:00,1.61453,1.6146,1.61217,1.61282,6711300014.0
2005-01-31 11:00:00,1.6129,1.61362,1.60933,1.61308,7151400020.0
2005-01-31 11:15:00,1.61313,1.61326,1.61128,1.61232,7223500014.0
2005-01-31 11:30:00,1.61257,1.61282,1.61107,1.61208,8857400018.0
2005-01-31 11:45:00,1.61243,1.61372,1.61146,1.61226,6112600012.0
2005-01-31 12:00:00,1.61225,1.61343,1.61138,1.61308,6061200016.0
2005-01-31 12:15:00,1.61311,1.61457,1.61286,1.61412,6314500014.0
2005-01-31 12:30:00,1.61392,1.61591,1.61296,1.61533,7140200014.0
2005-01-31 12:45:00,1.6156,1.61718,1.61504,1.61632,6698300009.0
2005-01-31 13:00:00,1.61653,1.61723,1.61518,1.61609,4602100011.0
2005-01-31 13:15:00,1.61614,1.61669,1.6117,1.61532,4208500009.0
2005-01-31 13:30:00,1.61565,1.61967,1.61446,1.61783,5267700014.0
2005-01-31 13:45:00,1.618,1.61806,1.61648,1.61787,5496000010.0
2005-01-31 14:00:00,1.61783,1.61858,1.61587,1.61635,4513200011.0
2005-01-31 14:15:00,1.61685,1.61754,1.61599,1.61676,5693700017.0
2005-01-31 14:30:00,1.61734,1.61828,1.61624,1.61671,601100000.0
2005-01-31 14:45:00,1.61647,1.61682,1.61485,1.61485,538100000.0
2005-01-31 15:00:00,1.61479,1.61681,1.61448,1.61592,633000001.0
2005-01-31 15:15:00,1.61566,1.61617,1.61518,1.61596,542000001.0
2005-01-31 15:30:00,1.61547,1.61794,1.61456,1.61524,572800000.0
2005-01-31 15:45:00,1.61509,1.61708,1.61479,1.61564,636400007.0
2005-01-31 16:00:00,1.61602,1.61602,1.61342,1.61385,518100002.0
2005-01-31 16:15:00,1.61398,1.61412,1.61199,1.61254,637300001.0
2005-01-31 16:30:00,1.61242,1.61312,1.60991,1.61271,604000001.0
2005-01-31 16:45:00,1.6126,1.61585,1.61178,1.61501,591900001.0
2005-01-31 17:00:00,1.61402,1.61481,1.61211,1.61219,587800000.0
2005-01-31 17:15:00,1.61282,1.61409,1.6119,1.61306,572900002.0
2005-01-31 17:30:00,1.61279,1.61502,1.61196,1.61438,707900003.0
2005-01-31 17:45:00,1.61449,1.61758,1.61355,1.61644,546700000.0
2005-01-31 18:00:00,1.6166,1.61804,1.6145,1.61703,639100002.0
2005-01-31 18:15:00,1.61677,1.61804,1.61663,1.61774,574900001.0
2005-01-31 18:30:00,1.618,1.618,1.61656,1.61682,574200000.0
2005-01-31 18:45:00,1.61705,1.61773,1.61405,1.61422,643100001.0
2005-01-31 19:00:00,1.61447,1.61539,1.61069,1.61238,660800001.0
2005-01-31 19:15:00,1.61275,1.61504,1.6126,1.61477,602900004.0
2005-01-31 19:30:00,1.61547,1.61552,1.61203,1.61543,617000000.0
2005-01-31 19:45:00,1.61528,1.61645,1.61495,1.6156,690800004.0
2005-01-31 20:00:00,1.61579,1.61677,1.61542,1.61633,563400002.0
2005-01-31 20:15:00,1.61629,1.61629,1.61406,1.61454,604300001.0
2005-01-31 20:30:00,1.61462,1.61491,1.61388,1.6146,656900000.0
2005-01-31 20:45:00,1.61433,1.61534,1.61376,1.61507,621900003.0
2005-01-31 21:00:00,1.61508,1.61746,1.61463,1.61729,600700001.0
2005-01-31 21:15:00,1.61741,1.61749,1.61544,1.61565,614200002.0
2005-01-31 21:30:00,1.6158,1.61706,1.61549,1.6161,537600001.0
2005-01-31 21:45:00,1.6162,1.61657,1.61534,1.61581,569900001.0
2005-01-31 22:00:00,1.61609,1.61706,1.61584,1.61643,539500000.0
2005-01-31 22:15:00,1.61652,1.61675,1.6151,1.61659,546700001.0
2005-01-31 22:30:00,1.61659,1.61663,1.6156,1.61632,589700002.0
2005-01-31 22:45:00,1.61608,1.61696,1.61586,1.61633,524100001.0
2005-01-31 23:00:00,1.61692,1.61692,1.61449,1.61559,629500001.0
2005-01-31 23:15:00,1.61581,1.6162,1.61373,1.61517,663800002.0
2005-01-31 23:30:00,1.61494,1.61596,1.61494,1.61595,625500001.0
2005-01-31 23:45:00,1.61587,1.6175,1.61511,1.61511,581900001.0
2005-02-01 00:00:00,1.6154,1.6183,1.61514,1.61609,629000000.0
2005-02-01 00:15:00,1.616,1.61693,1.61519,1.61659,580400001.0
2005-02-01 00:30:00,1.61635,1.61778,1.61635,1.61729,516700000.0
2005-02-01 00:45:00,1.61734,1.61842,1.6169,1.61767,607500000.0
2005-02-01 01:00:00,1.61769,1.6185,1.61667,1.61816,552100001.0
2005-02-01 01:15:00,1.6182,1.61833,1.61636,1.61727,594300001.0
2005-02-01 01:30:00,1.61768,1.61807,1.61712,1.61807,542900001.0
2005-02-01 01:45:00,1.61804,1.61862,1.61768,1.61817,633200003.0
2005-02-01 02:00:00,1.61804,1.6186,1.61748,1.61854,1393900006.0
2005-02-01 02:15:00,1.61865,1.61883,1.6172,1.6182,1209900002.0
2005-02-01 02:30:00,1.61832,1.61893,1.61755,1.61871,892000004.0
2005-02-01 02:45:00,1.61838,1.61912,1.61676,1.61703,1132700001.0
2005-02-01 03:00:00,1.617,1.61772,1.61618,1.61758,870500002.0
2005-02-01 03:15:00,1.61711,1.61753,1.6159,1.61736,826400000.0
2005-02-01 03:30:00,1.61744,1.61783,1.61676,1.61676,849500004.0
2005-02-01 03:45:00,1.61675,1.61726,1.61564,1.61664,958000000.0
2005-02-01 04:00:00,1.6166,1.61694,1.61615,1.6164,1512700002.0
2005-02-01 04:15:00,1.61637,1.61671,1.61444,1.61593,1176500003.0
2005-02-01 04:30:00,1.61552,1.61597,1.61495,1.61579,1003000000.0
2005-02-01 04:45:00,1.61583,1.61603,1.61507,1.61534,726900001.0
2005-02-01 05:00:00,1.61575,1.61619,1.61563,1.6161,2270400003.0
2005-02-01 05:15:00,1.61575,1.61617,1.61537,1.61559,2969500004.0
2005-02-01 05:30:00,1.61551,1.61638,1.61533,1.61597,2284300005.0
2005-02-01 05:45:00,1.61643,1.61676,1.6152,1.6158,2654800002.0
2005-02-01 06:00:00,1.61581,1.61607,1.61492,1.61584,4218900007.0
2005-02-01 06:15:00,1.61567,1.6164,1.61471,1.61533,3705600012.0
2005-02-01 06:30:00,1.61519,1.61612,1.61519,1.6158,2591100003.0
2005-02-01 06:45:00,1.61585,1.6176,1.61554,1.61605,2944800015.0
2005-02-01 07:00:00,1.61619,1.61654,1.61547,1.61644,4219700011.0
2005-02-01 07:15:00,1.61662,1.61662,1.61592,1.61615,4719300014.0
2005-02-01 07:30:00,1.61624,1.6176,1.61574,1.6164,5608700010.0
2005-02-01 07:45:00,1.6158,1.61775,1.6157,1.61632,8265300012.0
2005-02-01 08:00:00,1.61631,1.61701,1.61566,1.61668,5887500020.0
2005-02-01 08:15:00,1.61672,1.6173,1.61586,1.61676,5519300012.0
2005-02-01 08:30:00,1.61683,1.61747,1.61549,1.6156,6102000018.0
2005-02-01 08:45:00,1.61588,1.61648,1.61548,1.61613,8256100020.0
2005-02-01 09:00:00,1.61607,1.61723,1.61521,1.61628,6953100011.0
2005-02-01 09:15:00,1.61628,1.61761,1.61524,1.61741,6273200022.0
2005-02-01 09:30:00,1.61747,1.61791,1.61684,1.61706,6236100009.0
2005-02-01 09:45:00,1.61731,1.61774,1.61618,1.61648,7490300021.0
2005-02-01 10:00:00,1.61677,1.61683,1.61534,1.61542,6920000016.0
2005-02-01 10:15:00,1.61566,1.61722,1.61523,1.61603,6578900018.0
2005-02-01 10:30:00,1.61618,1.61707,1.61592,1.61636,7361300016.0
2005-02-01 10:45:00,1.61657,1.61745,1.61596,1.61677,7032200015.0
2005-02-01 11:00:00,1.61672,1.61744,1.61536,1.61668,6973600020.0
2005-02-01 11:15:00,1.61677,1.61683,1.61523,1.61601,7237400011.0
2005-02-01 11:30:00,1.6159,1.61603,1.61302,1.61543,8549000016.0
2005-02-01 11:45:00,1.6158,1.61726,1.61552,1.61616,6114800017.0
2005-02-01 12:00:00,1.61638,1.61659,1.6141,1.61482,6009200013.0
2005-02-01 12:15:00,1.6153,1.61696,1.61394,1.61616,6340300013.0
2005-02-01 12:30:00,1.61649,1.61784,1.61598,1.61761,7154600021.0
2005-02-01 12:45:00,1.61757,1.61866,1.61604,1.61826,6611300017.0
2005-02-01 13:00:00,1.61855,1.6187,1.61724,1.61805,4593100012.0
2005-02-01 13:15:00,1.61807,1.61942,1.61757,1.61835,4095700012.0
2005-02-01 13:30:00,1.61768,1.61891,1.61701,1.61726,5284400013.0
2005-02-01 13:45:00,1.61715,1.61735,1.61519,1.61629,5698900017.0
2005-02-01 14:00:00,1.61625,1.61688,1.61566,1.61599,4640600009.0
2005-02-01 14:15:00,1.61594,1.61686,1.61567,1.61637,5619500008.0
2005-02-01 14:30:00,1.61625,1.61657,1.6138,1.61622,598600004.0
2005-02-01 14:45:00,1.61592,1.61649,1.61566,1.61599,617200000.0
2005-02-01 15:00:00,1.61598,1.6161,1.61431,1.61463,644500002.0
2005-02-01 15:15:00,1.61487,1.61525,1.61354,1.61413,587400003.0
2005-02-01 15:30:00,1.61428,1.61536,1.61351,1.61427,587600001.0
2005-02-01 15:45:00,1.61441,1.61601,1.61417,1.61527,588200000.0
2005-02-01 16:00:00,1.615,1.61678,1.61498,1.61638,636600000.0
2005-02-01 16:15:00,1.6164,1.61827,1.61571,1.61784,588100001.0
2005-02-01 16:30:00,1.61781,1.61849,1.61747,1.61826,686900004.0
2005-02-01 16:45:00,1.61812,1.61842,1.61619,1.61619,592800002.0
2005-02-01 17:00:00,1.61611,1.61793,1.61569,1.61612,531000000.0
2005-02-01 17:15:00,1.61657,1.61744,1.61623,1.61671,538400002.0
2005-02-01 17:30:00,1.61676,1.6173,1.61533,1.61533,580100000.0
2005-02-01 17:45:00,1.61548,1.61652,1.61406,1.61471,608200000.0
2005-02-01 18:00:00,1.61502,1.61591,1.614,1.61478,732800005.0
2005-02-01 18:15:00,1.61453,1.6152,1.61302,1.61382,591800000.0
2005-02-01 18:30:00,1.61402,1.61419,1.61246,1.61395,543500002.0
2005-02-01 18:45:00,1.61423,1.61435,1.6114,1.61232,567300004.0
2005-02-01 19:00:00,1.61219,1.61266,1.61049,1.61235,627900003.0
2005-02-01 19:15:00,1.61216,1.61298,1.61011,1.61039,583500000.0
2005-02-01 19:30:00,1.61034,1.61034,1.60803,1.60995,641700001.0
2005-02-01 19:45:00,1.61013,1.6121,1.60973,1.61135,579500000.0
2005-02-01 20:00:00,1.61144,1.61172,1.60974,1.61062,568900003.0
2005-02-01 20:15:00,1.61063,1.61149,1.6101,1.61106,574000000.0
2005-02-01 20:30:00,1.61127,1.61327,1.61086,1.61241,680600000.0
2005-02-01 20:45:00,1.6123,1.61263,1.61167,1.61221,590100001.0
2005-02-01 21:00:00,1.61193,1.61294,1.61143,1.61248,583700002.0
2005-02-01 21:15:00,1.6125,1.61276,1.61127,1.61171,575900002.0
2005-02-01 21:30:00,1.61181,1.61268,1.61162,1.61234,516000000.0
2005-02-01 21:45:00,1.61241,1.61426,1.61228,1.61364,597300001.0
2005-02-01 22:00:00,1.61373,1.61469,1.61318,1.61331,583300002.0
2005-02-01 22:15:00,1.61369,1.61384,1.61196,1.61256,584200001.0
2005-02-01 22:30:00,1.6122,1.61276,1.6117,1.61204,584200002.0
2005-02-01 22:45:00,1.61219,1.6126,1.61124,1.61154,546500001.0
2005-02-01 23:00:00,1.61133,1.61207,1.61039,1.61106,560900001.0
2005-02-01 23:15:00,1.61115,1.6121,1.61014,1.61164,607900001.0
2005-02-01 23:30:00,1.61149,1.61246,1.61138,1.61209,533400000.0
2005-02-01 23:45:00,1.61185,1.61253,1.6115,1.61188,613400000.0
2005-02-02 00:00:00,1.61207,1.6129,1.61154,1.61162,534700000.0
2005-02-02 00:15:00,1.61165,1.61194,1.61074,1.61136,596400001.0
2005-02-02 00:30:00,1.61098,1.61209,1.6109,1.61193,561700000.0
2005-02-02 00:45:00,1.61197,1.61299,1.6067,1.61247,585000000.0
2005-02-02 01:00:00,1.61215,1.61285,1.6075,1.61234,540100001.0
2005-02-02 01:15:00,1.61234,1.61255,1.6077,1.61127,547900000.0
2005-02-02 01:30:00,1.61139,1.61196,1.61036,1.61036,565700001.0
2005-02-02 01:45:00,1.61027,1.61072,1.60611,1.60645,573300000.0
2005-02-02 02:00:00,1.60623,1.60775,1.60623,1.60749,1352100002.0
2005-02-02 02:15:00,1.60735,1.60857,1.60676,1.60737,1114200003.0
2005-02-02 02:30:00,1.60759,1.60855,1.60731,1.60842,890100003.0
2005-02-02 02:45:00,1.60802,1.60942,1.60767,1.60871,1191600003.0
2005-02-02 03:00:00,1.60871,1.61023,1.60852,1.61004,914000001.0
2005-02-02 03:15:00,1.60978,1.61063,1.60901,1.60937,804700000.0
2005-02-02 03:30:00,1.60943,1.61073,1.60926,1.61056,829600001.0
2005-02-02 03:45:00,1.61054,1.6132,1.61036,1.61089,1091800000.0
2005-02-02 04:00:00,1.61117,1.61212,1.6105,1.61186,1458900003.0
2005-02-02 04:15:00,1.61198,1.6132,1.61169,1.61233,1456300004.0
2005-02-02 04:30:00,1.61175,1.61251,1.6113,1.61251,1041600008.0
2005-02-02 04:45:00,1.61261,1.61311,1.61195,1.61211,735400000.0
2005-02-02 05:00:00,1.61254,1.61356,1.61222,1.61292,2567700009.0
2005-02-02 05:15:00,1.61313,1.61329,1.61099,1.61143,3205200006.0
2005-02-02 05:30:00,1.61161,1.61201,1.61066,1.61104,2368800009.0
2005-02-02 05:45:00,1.61097,1.6118,1.61046,1.61064,2431000005.0
2005-02-02 06:00:00,1.61058,1.61183,1.61056,1.61157,4287800010.0
2005-02-02 06:15:00,1.61155,1.61216,1.61125,1.61154,3719500011.0
2005-02-02 06:30:00,1.61152,1.61195,1.61124,1.61156,2697500010.0
2005-02-02 06:45:00,1.6126,1.6128,1.61133,1.61143,3019200004.0
2005-02-02 07:00:00,1.61145,1.61185,1.61131,1.61175,4105900011.0
2005-02-02 07:15:00,1.61188,1.61222,1.61,1.61189,4253100002.0
2005-02-02 07:30:00,1.61189,1.61284,1.61171,1.61271,5053300009.0
2005-02-02 07:45:00,1.61261,1.61368,1.61166,1.61167,8370500017.0
2005-02-02 08:00:00,1.61158,1.61181,1.61033,1.61064,6120700012.0
2005-02-02 08:15:00,1.6106,1.61077,1.60918,1.6101,5452100011.0
2005-02-02 08:30:00,1.6102,1.61062,1.60927,1.60996,6031900020.0
2005-02-02 08:45:00,1.61025,1.61166,1.60994,1.61082,7959000011.0
2005-02-02 09:00:00,1.61081,1.61114,1.60995,1.61065,7005600014.0
2005-02-02 09:15:00,1.61058,1.61256,1.61023,1.61251,6184200017.0
2005-02-02 09:30:00,1.61261,1.61293,1.6109,1.61164,6412300021.0
2005-02-02 09:45:00,1.61182,1.61291,1.61139,1.61214,7600000024.0
2005-02-02 10:00:00,1.61195,1.61266,1.61163,1.61176,7138400013.0
2005-02-02 10:15:00,1.61195,1.61288,1.61144,1.61183,6734800019.0
2005-02-02 10:30:00,1.61198,1.61319,1.61172,1.61289,7203500015.0
2005-02-02 10:45:00,1.61303,1.61366,1.61189,1.61233,6867700016.0
2005-02-02 11:00:00,1.61257,1.61276,1.61008,1.6109,7290300018.0
2005-02-02 11:15:00,1.61106,1.61192,1.61078,1.61161,7165700018.0
2005-02-02 11:30:00,1.61162,1.61168,1.61067,1.61097,8435200013.0
2005-02-02 11:45:00,1.61113,1.61132,1.60891,1.6091,5975600006.0
2005-02-02 12:00:00,1.60917,1.61027,1.6088,1.60927,5997600011.0
2005-02-02 12:15:00,1.60933,1.6103,1.60891,1.61002,6384500009.0
2005-02-02 12:30:00,1.61011,1.61043,1.60912,1.60998,7737400025.0
2005-02-02 12:45:00,1.61004,1.61063,1.60935,1.60935,6673800010.0
2005-02-02 13:00:00,1.60966,1.61109,1.6094,1.61062,4492000007.0
2005-02-02 13:15:00,1.61057,1.61193,1.61039,1.61159,4295100011.0
2005-02-02 13:30:00,1.61172,1.6132,1.61142,1.61237,5146000016.0
2005-02-02 13:45:00,1.61213,1.61246,1.611,1.6119,5501300010.0
2005-02-02 14:00:00,1.61191,1.61254,1.61115,1.61168,4639700011.0
2005-02-02 14:15:00,1.61164,1.61205,1.61079,1.6116,5640700011.0
2005-02-02 14:30:00,1.61174,1.61184,1.6108,1.61135,584000000.0
2005-02-02 14:45:00,1.61113,1.61183,1.61036,1.61158,622800000.0
2005-02-02 15:00:00,1.61125,1.61254,1.61072,1.61169,638900004.0
2005-02-02 15:15:00,1.61192,1.6135,1.61149,1.61268,557800000.0
2005-02-02 15:30:00,1.61315,1.61354,1.61233,1.61313,524300000.0
2005-02-02 15:45:00,1.61284,1.61371,1.61231,1.61286,548100001.0
2005-02-02 16:00:00,1.61298,1.61438,1.61298,1.61429,540300001.0
2005-02-02 16:15:00,1.61396,1.61582,1.61393,1.61532,577600000.0
2005-02-02 16:30:00,1.61551,1.61604,1.61369,1.61389,619300000.0
2005-02-02 16:45:00,1.61402,1.6166,1.61382,1.61638,671600003.0
2005-02-02 17:00:00,1.61616,1.6174,1.61553,1.6164,605400003.0
2005-02-02 17:15:00,1.61686,1.61722,1.6154,1.6154,582600001.0
2005-02-02 17:30:00,1.61565,1.61648,1.61498,1.61531,612700002.0
2005-02-02 17:45:00,1.6152,1.61641,1.61497,1.61557,520700001.0
2005-02-02 18:00:00,1.61606,1.61682,1.61464,1.61494,623400000.0
2005-02-02 18:15:00,1.61487,1.6161,1.61381,1.61548,587500002.0
2005-02-02 18:30:00,1.61546,1.61578,1.61367,1.61367,593100002.0
2005-02-02 18:45:00,1.61371,1.61514,1.61366,1.6145,521400001.0
2005-02-02 19:00:00,1.61456,1.61456,1.61343,1.61446,608600002.0
2005-02-02 19:15:00,1.61435,1.61549,1.61369,1.61489,688400004.0
2005-02-02 19:30:00,1.61497,1.61569,1.61472,1.61536,604900001.0
2005-02-02 19:45:00,1.61538,1.61567,1.61429,1.61518,483700000.0
2005-02-02 20:00:00,1.61527,1.61549,1.61381,1.6146,598600000.0
2005-02-02 20:15:00,1.61471,1.61478,1.61354,1.61396,715000006.0
2005-02-02 20:30:00,1.61405,1.61445,1.6121,1.61417,673900000.0
2005-02-02 20:45:00,1.61396,1.61415,1.61253,1.61291,688500004.0
2005-02-02 21:00:00,1.61273,1.61437,1.61245,1.61416,558400000.0
2005-02-02 21:15:00,1.61392,1.61518,1.61235,1.6132,588800000.0
2005-02-02 21:30:00,1.6133,1.61335,1.61184,1.61272,523500003.0
2005-02-02 21:45:00,1.61306,1.61345,1.61238,1.61253,686300004.0
2005-02-02 22:00:00,1.61299,1.61314,1.61217,1.61276,527700001.0
2005-02-02 22:15:00,1.61294,1.61365,1.61284,1.6134,542100000.0
2005-02-02 22:30:00,1.61353,1.6143,1.61289,1.6134,661300000.0
2005-02-02 22:45:00,1.61345,1.61369,1.6126,1.6128,642400002.0
2005-02-02 23:00:00,1.61258,1.61299,1.60758,1.61282,580300002.0
2005-02-02 23:15:00,1.61278,1.61287,1.61187,1.6123,654900002.0
2005-02-02 23:30:00,1.61214,1.61301,1.6119,1.61204,635000002.0
2005-02-02 23:45:00,1.61249,1.61281,1.6112,1.61202,543900001.0
2005-02-03 00:00:00,1.61242,1.6145,1.6123,1.6142,385800000.0
2005-02-03 00:15:00,1.614,1.6141,1.61139,1.6116,571900001.0
2005-02-03 00:30:00,1.6114,1.61289,1.6114,1.61272,590200002.0
2005-02-03 00:45:00,1.61277,1.61358,1.6123,1.6135,573100003.0
2005-02-03 01:00:00,1.6134,1.61433,1.6108,1.61406,669600003.0
2005-02-03 01:15:00,1.6134,1.61382,1.61283,1.6129,547600001.0
2005-02-03 01:30:00,1.61313,1.61363,1.61233,1.61284,571400000.0
2005-02-03 01:45:00,1.6119,1.61325,1.61137,1.6121,559700000.0
2005-02-03 02:00:00,1.61204,1.61309,1.61152,1.61224,1334400005.0
2005-02-03 02:15:00,1.61207,1.61294,1.61114,1.61257,1151200004.0
2005-02-03 02:30:00,1.61257,1.61257,1.61148,1.61164,840100003.0
2005-02-03 02:45:00,1.61125,1.61216,1.61102,1.61112,1102300000.0
2005-02-03 03:00:00,1.61137,1.61285,1.61097,1.61105,844300003.0
2005-02-03 03:15:00,1.61102,1.61228,1.61095,1.6116,778000004.0
2005-02-03 03:30:00,1.61141,1.61207,1.61077,1.61155,818500002.0
2005-02-03 03:45:00,1.61124,1.61261,1.61093,1.61152,1073000001.0
2005-02-03 04:00:00,1.61178,1.61236,1.6105,1.61119,1417400004.0
2005-02-03 04:15:00,1.6115,1.61212,1.61052,1.61145,1303400002.0
2005-02-03 04:30:00,1.61102,1.61247,1.61102,1.61218,1009600002.0
2005-02-03 04:45:00,1.61196,1.6122,1.61107,1.61107,667400001.0
2005-02-03 05:00:00,1.61148,1.61222,1.61064,1.61136,2520600004.0
2005-02-03 05:15:00,1.6116,1.61228,1.61075,1.61098,2951400004.0
2005-02-03 05:30:00,1.61095,1.61206,1.61063,1.61182,2270700005.0
2005-02-03 05:45:00,1.6123,1.6125,1.61117,1.61147,2747200003.0
2005-02-03 06:00:00,1.61123,1.61212,1.6111,1.61166,4200200008.0
2005-02-03 06:15:00,1.61167,1.61204,1.61102,1.61118,3582100004.0
2005-02-03 06:30:00,1.61116,1.61225,1.61088,1.61203,2626200001.0
2005-02-03 06:45:00,1.61218,1.61269,1.61167,1.612,2882000004.0
2005-02-03 07:00:00,1.61216,1.61292,1.61196,1.61231,4351700010.0
2005-02-03 07:15:00,1.61256,1.61256,1.61165,1.61188,4658800012.0
2005-02-03 07:30:00,1.61192,1.61254,1.61178,1.61238,4871600012.0
2005-02-03 07:45:00,1.61253,1.6129,1.6119,1.61263,8543700027.0
2005-02-03 08:00:00,1.61247,1.61312,1.61195,1.61239,5915100013.0
2005-02-03 08:15:00,1.61238,1.613,1.61201,1.61275,5371800010.0
2005-02-03 08:30:00,1.61265,1.61302,1.61174,1.61198,6051800009.0
2005-02-03 08:45:00,1.61213,1.613,1.61152,1.61158,8280300016.0
2005-02-03 09:00:00,1.6116,1.61229,1.61057,1.61229,7045400017.0
2005-02-03 09:15:00,1.61245,1.61271,1.61152,1.61221,6053200009.0
2005-02-03 09:30:00,1.61227,1.61285,1.61097,1.61191,6134100010.0
2005-02-03 09:45:00,1.6121,1.61261,1.61153,1.61237,7430200014.0
2005-02-03 10:00:00,1.61229,1.61252,1.61069,1.61189,7085900009.0
2005-02-03 10:15:00,1.61199,1.61256,1.61154,1.61232,6850700017.0
2005-02-03 10:30:00,1.61233,1.61252,1.61074,1.6111,7439000019.0
2005-02-03 10:45:00,1.61127,1.61244,1.61077,1.61193,6953300015.0
2005-02-03 11:00:00,1.61209,1.61274,1.61173,1.61252,6982300012.0
2005-02-03 11:15:00,1.61258,1.61304,1.61107,1.61107,7216800014.0
2005-02-03 11:30:00,1.61099,1.61305,1.6107,1.61237,8581200013.0
2005-02-03 11:45:00,1.61251,1.61306,1.61199,1.61276,6029500009.0
2005-02-03 12:00:00,1.61288,1.61344,1.61098,1.61272,6287600015.0
2005-02-03 12:15:00,1.61272,1.61374,1.61233,1.61303,6482800015.0
2005-02-03 12:30:00,1.61333,1.61382,1.61231,1.61242,7265100014.0
2005-02-03 12:45:00,1.61268,1.61327,1.61229,1.61262,6419000016.0
2005-02-03 13:00:00,1.6127,1.61436,1.6123,1.61375,4484800008.0
2005-02-03 13:15:00,1.61364,1.61439,1.61289,1.61345,4087400007.0
2005-02-03 13:30:00,1.61361,1.61364,1.61253,1.61291,5514000010.0
2005-02-03 13:45:00,1.61315,1.61354,1.61213,1.61273,5565200014.0
2005-02-03 14:00:00,1.61263,1.61511,1.6105,1.61358,4474600009.0
2005-02-03 14:15:00,1.61376,1.61504,1.61351,1.61439,5621400008.0
2005-02-03 14:30:00,1.61421,1.6145,1.61253,1.6131,614500002.0
2005-02-03 14:45:00,1.61324,1.61381,1.6114,1.6114,625500002.0
2005-02-03 15:00:00,1.61151,1.61224,1.61061,1.61155,632700000.0
2005-02-03 15:15:00,1.61171,1.61181,1.609,1.60927,553800001.0
2005-02-03 15:30:00,1.60928,1.61083,1.60882,1.61075,621100002.0
2005-02-03 15:45:00,1.61057,1.61149,1.60773,1.60849,590100001.0
2005-02-03 16:00:00,1.60852,1.60959,1.60796,1.60908,545700001.0
2005-02-03 16:15:00,1.60895,1.61215,1.60843,1.61148,604300004.0
2005-02-03 16:30:00,1.61154,1.6124,1.61044,1.6123,644800000.0
2005-02-03 16:45:00,1.61214,1.61342,1.61146,1.61258,652500005.0
2005-02-03 17:00:00,1.61191,1.61366,1.61039,1.61224,626800003.0
2005-02-03 17:15:00,1.61261,1.61278,1.6109,1.61155,549600001.0
2005-02-03 17:30:00,1.61183,1.61186,1.60939,1.61051,593600000.0
2005-02-03 17:45:00,1.61093,1.61107,1.60945,1.60967,617600000.0
2005-02-03 18:00:00,1.60985,1.61078,1.60919,1.60939,587900000.0
2005-02-03 18:15:00,1.60909,1.6102,1.60909,1.6099,624500003.0
2005-02-03 18:30:00,1.61004,1.61025,1.60858,1.60892,576100003.0
2005-02-03 18:45:00,1.60898,1.61037,1.60835,1.60954,553300005.0
2005-02-03 19:00:00,1.60969,1.61039,1.60877,1.60977,582800002.0
2005-02-03 19:15:00,1.60971,1.61065,1.60934,1.60971,607800003.0
2005-02-03 19:30:00,1.60964,1.61033,1.60895,1.61016,594900002.0
2005-02-03 19:45:00,1.61028,1.61048,1.60942,1.60964,593100000.0
2005-02-03 20:00:00,1.60981,1.61011,1.60821,1.60883,597700001.0
2005-02-03 20:15:00,1.60891,1.60948,1.60819,1.60927,558100001.0
2005-02-03 20:30:00,1.60947,1.60977,1.60873,1.6096,635800000.0
2005-02-03 20:45:00,1.60941,1.6103,1.60868,1.6103,540000000.0
2005-02-03 21:00:00,1.60942,1.61102,1.60911,1.61056,504600001.0
2005-02-03 21:15:00,1.6105,1.61116,1.60976,1.6105,583300001.0
2005-02-03 21:30:00,1.61034,1.61073,1.60909,1.61049,534400001.0
2005-02-03 21:45:00,1.6105,1.61079,1.60903,1.60957,663800003.0
2005-02-03 22:00:00,1.61014,1.61098,1.60965,1.6099,553700000.0
2005-02-03 22:15:00,1.61,1.61018,1.60918,1.61018,590500002.0
2005-02-03 22:30:00,1.61009,1.6109,1.60918,1.60954,645800003.0
2005-02-03 22:45:00,1.61031,1.61072,1.60933,1.60983,560000001.0
2005-02-03 23:00:00,1.60979,1.60993,1.60855,1.60925,534500000.0
2005-02-03 23:15:00,1.60926,1.6103,1.60579,1.60928,615100000.0
2005-02-03 23:30:00,1.6092,1.61014,1.6092,1.60938,527100000.0
2005-02-03 23:45:00,1.60924,1.60979,1.60857,1.60917,625700000.0
2005-02-04 00:00:00,1.60932,1.61,1.60912,1.61,492400000.0
2005-02-04 00:15:00,1.60926,1.61032,1.60921,1.60937,538100001.0
2005-02-04 00:30:00,1.60922,1.6102,1.60919,1.60948,489100001.0
2005-02-04 00:45:00,1.6095,1.61007,1.60876,1.60959,589600000.0
2005-02-04 01:00:00,1.60947,1.60976,1.6081,1.60956,588100002.0
2005-02-04 01:15:00,1.60983,1.60988,1.60856,1.60861,563300000.0
2005-02-04 01:30:00,1.60872,1.60876,1.60729,1.60796,620200004.0
2005-02-04 01:45:00,1.60795,1.60884,1.60754,1.60844,510800001.0
2005-02-04 02:00:00,1.60809,1.60893,1.60776,1.60864,1345700004.0
2005-02-04 02:15:00,1.60835,1.60904,1.60787,1.60855,1063200003.0
2005-02-04 02:30:00,1.60867,1.60875,1.60773,1.60846,932300006.0
2005-02-04 02:45:00,1.60768,1.60872,1.60757,1.60817,1240300004.0
2005-02-04 03:00:00,1.60853,1.6091,1.60798,1.60855,873900002.0
2005-02-04 03:15:00,1.60828,1.60896,1.6079,1.60848,781900002.0
2005-02-04 03:30:00,1.60849,1.60881,1.6075,1.60822,905600005.0
2005-02-04 03:45:00,1.6082,1.60847,1.60714,1.60822,1167500002.0
2005-02-04 04:00:00,1.60801,1.60834,1.60718,1.6072,1629600004.0
2005-02-04 04:15:00,1.60706,1.60822,1.60703,1.60757,1383400002.0
2005-02-04 04:30:00,1.60745,1.60809,1.60697,1.60768,970000003.0
2005-02-04 04:45:00,1.60752,1.60811,1.60704,1.6079,669500001.0
2005-02-04 05:00:00,1.60789,1.60801,1.60715,1.6078,2191900004.0
2005-02-04 05:15:00,1.60766,1.60829,1.60733,1.60779,3216500005.0
2005-02-04 05:30:00,1.60773,1.6082,1.60754,1.6077,2059400005.0
2005-02-04 05:45:00,1.60766,1.60806,1.60658,1.60666,2836200006.0
2005-02-04 06:00:00,1.60659,1.60786,1.60649,1.60748,4003700008.0
2005-02-04 06:15:00,1.60748,1.6083,1.60698,1.60733,3497900005.0
2005-02-04 06:30:00,1.60729,1.60751,1.60673,1.60714,2783700008.0
2005-02-04 06:45:00,1.60717,1.60751,1.60674,1.60737,2815800006.0
2005-02-04 07:00:00,1.60744,1.60782,1.60706,1.60768,4207500014.0
2005-02-04 07:15:00,1.60757,1.60844,1.60707,1.60791,4462600011.0
2005-02-04 07:30:00,1.60794,1.60864,1.60767,1.6082,5065300008.0
2005-02-04 07:45:00,1.60832,1.60849,1.60767,1.60822,8320800018.0
2005-02-04 08:00:00,1.6097,1.6097,1.60772,1.60861,6055100009.0
2005-02-04 08:15:00,1.60913,1.60935,1.60819,1.60902,5478300007.0
2005-02-04 08:30:00,1.60924,1.61,1.60875,1.6099,6116800009.0
2005-02-04 08:45:00,1.60996,1.61007,1.6091,1.60928,7989400014.0
2005-02-04 09:00:00,1.60932,1.60949,1.60594,1.60786,6804400018.0
2005-02-04 09:15:00,1.60781,1.60888,1.60694,1.6082,6049200012.0
2005-02-04 09:30:00,1.60813,1.60924,1.60801,1.60824,6308300019.0
2005-02-04 09:45:00,1.60866,1.60935,1.60841,1.60916,7437400015.0
2005-02-04 10:00:00,1.60913,1.60943,1.60861,1.60911,7436100017.0
2005-02-04 10:15:00,1.60923,1.6103,1.60902,1.60965,6602600012.0
2005-02-04 10:30:00,1.60979,1.61076,1.60954,1.61008,7447400018.0
2005-02-04 10:45:00,1.61012,1.61034,1.6093,1.60986,7118900020.0
2005-02-04 11:00:00,1.60968,1.60989,1.60871,1.60915,6919300016.0
2005-02-04 11:15:00,1.60914,1.60948,1.60817,1.60847,7415500018.0
2005-02-04 11:30:00,1.60841,1.60935,1.60816,1.6089,8675200024.0
2005-02-04 11:45:00,1.60905,1.60987,1.60872,1.6094,6056700009.0
2005-02-04 12:00:00,1.60953,1.61016,1.60879,1.60978,6156700015.0
2005-02-04 12:15:00,1.60984,1.61081,1.60957,1.6103,6270800014.0
2005-02-04 12:30:00,1.61048,1.61131,1.60975,1.6107,7354200020.0
2005-02-04 12:45:00,1.61085,1.61213,1.60977,1.61032,6353100007.0
2005-02-04 13:00:00,1.61046,1.6112,1.60922,1.6107,4610900013.0
2005-02-04 13:15:00,1.61089,1.61111,1.60937,1.61055,4251600009.0
2005-02-04 13:30:00,1.61046,1.61099,1.61,1.61094,5384400013.0
2005-02-04 13:45:00,1.61096,1.61108,1.60782,1.60802,5238100005.0
2005-02-04 14:00:00,1.60858,1.61282,1.60814,1.61068,4324200008.0
2005-02-04 14:15:00,1.61081,1.61105,1.60926,1.60962,5725700010.0
2005-02-04 14:30:00,1.60957,1.61171,1.6089,1.61168,604500001.0
2005-02-04 14:45:00,1.6116,1.61222,1.60908,1.60964,620000002.0
2005-02-04 15:00:00,1.61019,1.6103,1.60847,1.60904,604100000.0
2005-02-04 15:15:00,1.60923,1.61021,1.6058,1.60811,524200000.0
2005-02-04 15:30:00,1.60606,1.61349,1.60606,1.61221,553600000.0
2005-02-04 15:45:00,1.61176,1.61247,1.60406,1.60918,616000001.0
2005-02-04 16:00:00,1.60943,1.61367,1.60766,1.6119,558400003.0
2005-02-04 16:15:00,1.61177,1.61387,1.60994,1.61324,607900002.0
2005-02-04 16:30:00,1.61337,1.61337,1.61137,1.61237,625700001.0
2005-02-04 16:45:00,1.61209,1.61313,1.61003,1.6124,576800002.0
2005-02-04 17:00:00,1.61221,1.61549,1.61214,1.61377,602100003.0
2005-02-04 17:15:00,1.61409,1.61696,1.61326,1.6163,575700001.0
2005-02-04 17:30:00,1.6159,1.61683,1.61471,1.61578,592100000.0
2005-02-04 17:45:00,1.61606,1.61671,1.61474,1.61488,596100002.0
2005-02-04 18:00:00,1.61524,1.6157,1.61391,1.61491,639100001.0
2005-02-04 18:15:00,1.61468,1.61559,1.6143,1.61446,692200006.0
2005-02-04 18:30:00,1.61435,1.61496,1.61364,1.61445,548800002.0
2005-02-04 18:45:00,1.61448,1.61491,1.61376,1.61449,513700000.0
2005-02-04 19:00:00,1.61473,1.61473,1.61018,1.61079,590000001.0
2005-02-04 19:15:00,1.61094,1.61111,1.6095,1.61022,501800001.0
2005-02-04 19:30:00,1.61035,1.61068,1.60772,1.60894,568600002.0
2005-02-04 19:45:00,1.60906,1.60928,1.60762,1.60887,590300002.0
2005-02-04 20:00:00,1.60919,1.60932,1.60761,1.60873,570600002.0
2005-02-04 20:15:00,1.60898,1.60908,1.606,1.60762,638500004.0
2005-02-04 20:30:00,1.60841,1.60841,1.6066,1.60739,569300001.0
2005-02-04 20:45:00,1.60728,1.6082,1.607,1.60816,604000002.0
2005-02-04 21:00:00,1.60837,1.60867,1.6056,1.60774,535500001.0
2005-02-04 21:15:00,1.60776,1.60817,1.60703,1.60733,639200003.0
2005-02-04 21:30:00,1.60736,1.60786,1.60682,1.60741,534400002.0
2005-02-04 21:45:00,1.6077,1.60829,1.60661,1.60743,615000001.0
2005-02-04 22:00:00,1.60777,1.60788,1.60479,1.60763,563900002.0
2005-02-04 22:15:00,1.60675,1.60773,1.60263,1.60686,562100001.0
2005-02-04 22:30:00,1.60679,1.60749,1.6059,1.60691,538100000.0
2005-02-04 22:45:00,1.60685,1.6071,1.60622,1.60667,605700000.0
2005-02-04 23:00:00,1.60673,1.60677,1.60563,1.60603,547100000.0
2005-02-04 23:15:00,1.60597,1.60607,1.60387,1.60536,625600001.0
2005-02-04 23:30:00,1.60504,1.60698,1.60493,1.60676,553200001.0
2005-02-04 23:45:00,1.60628,1.60726,1.60596,1.60725,558100002.0
2005-02-07 00:00:00,1.6055,1.60736,1.6055,1.6059,709300001.0
2005-02-07 00:15:00,1.6059,1.6064,1.6059,1.6062,859500000.0
2005-02-07 00:30:00,1.6062,1.60647,1.60497,1.60515,581000000.0
2005-02-07 00:45:00,1.6059,1.606,1.60441,1.6058,614700001.0
2005-02-07 01:00:00,1.6059,1.60599,1.60472,1.60551,622700000.0
2005-02-07 01:15:00,1.60553,1.60612,1.60525,1.60569,601400001.0
2005-02-07 01:30:00,1.60571,1.60608,1.6038,1.60582,539100002.0
2005-02-07 01:45:00,1.60579,1.60605,1.605,1.60544,609400002.0
2005-02-07 02:00:00,1.60535,1.60618,1.60417,1.6045,1409100005.0
2005-02-07 02:15:00,1.60446,1.60496,1.60198,1.60349,1150300002.0
2005-02-07 02:30:00,1.60379,1.60415,1.60239,1.60267,894900004.0
2005-02-07 02:45:00,1.60233,1.6039,1.60233,1.6038,1212400003.0
2005-02-07 03:00:00,1.60249,1.60416,1.6023,1.60378,757400001.0
2005-02-07 03:15:00,1.6035,1.60438,1.60344,1.60402,834300001.0
2005-02-07 03:30:00,1.60421,1.60466,1.60156,1.60273,873900003.0
2005-02-07 03:45:00,1.60273,1.60381,1.60251,1.60362,1082000000.0
2005-02-07 04:00:00,1.60353,1.60375,1.60246,1.60267,1615900002.0
2005-02-07 04:15:00,1.60281,1.60375,1.60235,1.6029,1368100004.0
2005-02-07 04:30:00,1.60252,1.60343,1.60235,1.60343,915300000.0
2005-02-07 04:45:00,1.60334,1.60363,1.60199,1.60199,720700001.0
2005-02-07 05:00:00,1.60228,1.60317,1.60191,1.603,2330700003.0
2005-02-07 05:15:00,1.60295,1.60332,1.60248,1.60292,3136300008.0
2005-02-07 05:30:00,1.60292,1.60317,1.60224,1.60242,2284700010.0
2005-02-07 05:45:00,1.60248,1.60286,1.60193,1.6024,2768500005.0
2005-02-07 06:00:00,1.60241,1.603,1.60213,1.60279,3759000002.0
2005-02-07 06:15:00,1.60293,1.60305,1.60195,1.60291,3858200006.0
2005-02-07 06:30:00,1.60277,1.60315,1.60246,1.60269,2553500006.0
2005-02-07 06:45:00,1.60268,1.6037,1.60233,1.60247,2742300008.0
2005-02-07 07:00:00,1.60262,1.60318,1.6019,1.60232,4247800007.0
2005-02-07 07:15:00,1.60242,1.60302,1.60204,1.60246,4549100007.0
2005-02-07 07:30:00,1.60266,1.6042,1.60261,1.60309,5091200010.0
2005-02-07 07:45:00,1.60343,1.60374,1.60247,1.60304,8452500024.0
2005-02-07 08:00:00,1.60311,1.60417,1.60229,1.60417,6053700018.0
2005-02-07 08:15:00,1.60401,1.60489,1.60368,1.60425,5478000008.0
2005-02-07 08:30:00,1.60437,1.6046,1.60308,1.60396,5795600015.0
2005-02-07 08:45:00,1.60407,1.6056,1.60388,1.60514,8289100024.0
2005-02-07 09:00:00,1.60525,1.60695,1.60512,1.60653,7167200016.0
2005-02-07 09:15:00,1.60665,1.60665,1.60377,1.60388,6108100007.0
2005-02-07 09:30:00,1.60395,1.60569,1.60213,1.60545,6166500009.0
2005-02-07 09:45:00,1.60572,1.60838,1.60522,1.60838,7229800013.0
2005-02-07 10:00:00,1.60788,1.60858,1.60642,1.60664,7322800026.0
2005-02-07 10:15:00,1.60681,1.60795,1.6054,1.60582,6865300021.0
2005-02-07 10:30:00,1.60582,1.60618,1.60407,1.60482,7421000015.0
2005-02-07 10:45:00,1.60519,1.60631,1.60483,1.60586,6860800018.0
2005-02-07 11:00:00,1.60596,1.60756,1.60561,1.60705,6832400011.0
2005-02-07 11:15:00,1.60705,1.60914,1.60671,1.60876,7306000017.0
2005-02-07 11:30:00,1.60856,1.61251,1.60829,1.61055,8441400017.0
2005-02-07 11:45:00,1.61072,1.61223,1.61003,1.61096,6019700010.0
2005-02-07 12:00:00,1.61103,1.61175,1.61096,1.61143,6374500012.0
2005-02-07 12:15:00,1.61111,1.61221,1.61006,1.61188,6558400014.0
2005-02-07 12:30:00,1.61193,1.61223,1.61061,1.61145,7594800012.0
2005-02-07 12:45:00,1.61173,1.61255,1.61079,1.61131,6642100012.0
2005-02-07 13:00:00,1.61123,1.61251,1.61102,1.61202,4491500009.0
2005-02-07 13:15:00,1.61222,1.61247,1.61095,1.61134,3989500006.0
2005-02-07 13:30:00,1.6115,1.6115,1.60933,1.61043,5370300016.0
2005-02-07 13:45:00,1.61041,1.61104,1.60956,1.60977,5806900018.0
2005-02-07 14:00:00,1.60969,1.61111,1.60942,1.6099,4488000014.0
2005-02-07 14:15:00,1.61015,1.61064,1.60917,1.60998,5506800014.0
2005-02-07 14:30:00,1.61029,1.61099,1.60926,1.60979,542500002.0
2005-02-07 14:45:00,1.60963,1.61054,1.60943,1.60995,563000000.0
2005-02-07 15:00:00,1.60998,1.60998,1.60738,1.60766,585800000.0
2005-02-07 15:15:00,1.60778,1.60873,1.60626,1.60626,473600000.0
2005-02-07 15:30:00,1.60781,1.60958,1.60618,1.60955,542800000.0
2005-02-07 15:45:00,1.60932,1.60973,1.60817,1.60907,536200001.0
2005-02-07 16:00:00,1.60908,1.61048,1.60908,1.61013,595200000.0
2005-02-07 16:15:00,1.60984,1.61106,1.60984,1.6108,591900001.0
2005-02-07 16:30:00,1.61068,1.61084,1.60867,1.60937,611500000.0
2005-02-07 16:45:00,1.60911,1.61091,1.60884,1.61091,624600002.0
2005-02-07 17:00:00,1.61068,1.61152,1.60918,1.60995,606300000.0
2005-02-07 17:15:00,1.61038,1.61038,1.6079,1.60804,622600000.0
2005-02-07 17:30:00,1.60835,1.61012,1.60791,1.60964,640300002.0
2005-02-07 17:45:00,1.61001,1.61127,1.60844,1.60881,628500001.0
2005-02-07 18:00:00,1.60949,1.60969,1.60784,1.60836,692600003.0
2005-02-07 18:15:00,1.60817,1.60868,1.60753,1.60786,584000003.0
2005-02-07 18:30:00,1.60796,1.60825,1.60516,1.60582,494100001.0
2005-02-07 18:45:00,1.60627,1.60642,1.60362,1.60374,486200000.0
2005-02-07 19:00:00,1.60414,1.60533,1.60192,1.60292,559300000.0
2005-02-07 19:15:00,1.60316,1.6033,1.60115,1.60179,557600002.0
2005-02-07 19:30:00,1.60156,1.60253,1.60082,1.60168,649500002.0
2005-02-07 19:45:00,1.6017,1.60312,1.6017,1.6027,641900003.0
2005-02-07 20:00:00,1.60276,1.60291,1.60109,1.60174,537300001.0
2005-02-07 20:15:00,1.6018,1.60255,1.60121,1.60229,595400000.0
2005-02-07 20:30:00,1.60255,1.60285,1.60066,1.60271,620700002.0
2005-02-07 20:45:00,1.60248,1.60363,1.60222,1.60275,556500001.0
2005-02-07 21:00:00,1.60269,1.6038,1.60251,1.60355,592800003.0
2005-02-07 21:15:00,1.60368,1.60389,1.60283,1.6036,564000000.0
2005-02-07 21:30:00,1.60384,1.60397,1.60336,1.60347,521100001.0
2005-02-07 21:45:00,1.60348,1.60404,1.60316,1.60354,706100004.0
2005-02-07 22:00:00,1.60364,1.60423,1.60327,1.60331,551500002.0
2005-02-07 22:15:00,1.6009,1.60351,1.6009,1.60254,627600001.0
2005-02-07 22:30:00,1.60267,1.6033,1.6009,1.6031,593000001.0
2005-02-07 22:45:00,1.60305,1.60332,1.60219,1.60227,505100001.0
2005-02-07 23:00:00,1.60235,1.60257,1.60056,1.60117,574600000.0
2005-02-07 23:15:00,1.60089,1.60096,1.59968,1.59998,584300000.0
2005-02-07 23:30:00,1.5999,1.60098,1.59985,1.60045,557800001.0
2005-02-07 23:45:00,1.60031,1.60111,1.60009,1.60054,609700001.0
2005-02-08 00:00:00,1.60081,1.6025,1.60069,1.60156,206200000.0
2005-02-08 00:15:00,1.60137,1.60195,1.60042,1.60145,582300000.0
2005-02-08 00:30:00,1.60126,1.60198,1.60118,1.60191,564200003.0
2005-02-08 00:45:00,1.60194,1.60253,1.60158,1.6023,527100000.0
2005-02-08 01:00:00,1.60237,1.60239,1.60121,1.60171,556400001.0
2005-02-08 01:15:00,1.60181,1.6024,1.59961,1.60129,597100000.0
2005-02-08 01:30:00,1.60135,1.6024,1.60109,1.60157,555700000.0
2005-02-08 01:45:00,1.60147,1.60211,1.59978,1.60155,543100001.0
2005-02-08 02:00:00,1.60122,1.60211,1.60091,1.60163,1309400000.0
2005-02-08 02:15:00,1.60163,1.60239,1.60151,1.6022,1204300004.0
2005-02-08 02:30:00,1.6015,1.60242,1.6015,1.60197,868700002.0
2005-02-08 02:45:00,1.60137,1.6021,1.60083,1.6011,1065600001.0
2005-02-08 03:00:00,1.60121,1.60235,1.6006,1.6006,727700001.0
2005-02-08 03:15:00,1.60193,1.60236,1.60079,1.60087,748600000.0
2005-02-08 03:30:00,1.60101,1.60132,1.60038,1.60097,814700003.0
2005-02-08 03:45:00,1.60103,1.60123,1.5994,1.60015,1140700003.0
2005-02-08 04:00:00,1.60032,1.60138,1.59983,1.60001,1521400005.0
2005-02-08 04:15:00,1.59998,1.60146,1.59987,1.60013,1274700002.0
2005-02-08 04:30:00,1.59951,1.60025,1.59869,1.59946,931000001.0
2005-02-08 04:45:00,1.59939,1.59957,1.59844,1.59844,778400000.0
2005-02-08 05:00:00,1.59874,1.59927,1.59834,1.59899,2575900005.0
2005-02-08 05:15:00,1.5991,1.6003,1.59881,1.59941,3111100011.0
2005-02-08 05:30:00,1.59932,1.6006,1.59905,1.59938,2328500003.0
2005-02-08 05:45:00,1.59944,1.6008,1.59914,1.59939,2695900008.0
2005-02-08 06:00:00,1.59944,1.59996,1.59897,1.59907,4133300007.0
2005-02-08 06:15:00,1.59912,1.6006,1.59897,1.59939,3728900007.0
2005-02-08 06:30:00,1.59936,1.60083,1.59927,1.60022,2768700006.0
2005-02-08 06:45:00,1.6003,1.60078,1.60009,1.60049,3121700007.0
2005-02-08 07:00:00,1.60043,1.60085,1.60019,1.60075,4407500011.0
2005-02-08 07:15:00,1.60088,1.60116,1.5998,1.5998,4515400004.0
2005-02-08 07:30:00,1.59999,1.60041,1.59872,1.59947,5199000012.0
2005-02-08 07:45:00,1.59973,1.60019,1.59894,1.59974,7947800013.0
2005-02-08 08:00:00,1.59991,1.60061,1.59981,1.60032,5925800017.0
2005-02-08 08:15:00,1.60032,1.6009,1.59888,1.59896,5573300006.0
2005-02-08 08:30:00,1.59892,1.59995,1.5989,1.59947,6136600017.0
2005-02-08 08:45:00,1.59947,1.59988,1.59854,1.59962,8195100012.0
2005-02-08 09:00:00,1.59972,1.60038,1.59869,1.5995,7012700014.0
2005-02-08 09:15:00,1.59969,1.60062,1.59814,1.6001,6298000009.0
2005-02-08 09:30:00,1.60033,1.60124,1.59997,1.60024,6360000013.0
2005-02-08 09:45:00,1.60051,1.60143,1.60029,1.60126,7306300015.0
2005-02-08 10:00:00,1.60138,1.6021,1.60099,1.60148,7164900019.0
2005-02-08 10:15:00,1.60164,1.60308,1.60138,1.60234,6671100015.0
2005-02-08 10:30:00,1.60228,1.60398,1.60158,1.60242,7380500014.0
2005-02-08 10:45:00,1.60263,1.60382,1.60215,1.60363,6903700014.0
2005-02-08 11:00:00,1.60415,1.60415,1.60178,1.60202,6915100013.0
2005-02-08 11:15:00,1.60205,1.60276,1.60128,1.60266,7360400009.0
2005-02-08 11:30:00,1.60266,1.60366,1.60196,1.60199,8777800026.0
2005-02-08 11:45:00,1.6021,1.6023,1.60127,1.60175,6142200013.0
2005-02-08 12:00:00,1.60189,1.60228,1.59998,1.60033,6074400017.0
2005-02-08 12:15:00,1.60007,1.60079,1.59965,1.60031,6411100018.0
2005-02-08 12:30:00,1.60047,1.60108,1.60017,1.60052,7391400011.0
2005-02-08 12:45:00,1.60045,1.60116,1.59948,1.59954,6682500012.0
2005-02-08 13:00:00,1.60009,1.60114,1.59944,1.59985,4467700012.0
2005-02-08 13:15:00,1.60035,1.60107,1.60003,1.6003,3979100010.0
2005-02-08 13:30:00,1.60038,1.60181,1.60019,1.60117,5129900007.0
2005-02-08 13:45:00,1.60102,1.60136,1.59969,1.60053,5491000016.0
2005-02-08 14:00:00,1.60047,1.60095,1.59915,1.59916,4560500004.0
2005-02-08 14:15:00,1.59932,1.60037,1.59899,1.59937,5601100014.0
2005-02-08 14:30:00,1.59927,1.59934,1.59785,1.59846,599100000.0
2005-02-08 14:45:00,1.59845,1.59961,1.59797,1.59862,590000001.0
2005-02-08 15:00:00,1.59868,1.60078,1.5985,1.60024,588100002.0
2005-02-08 15:15:00,1.60072,1.60219,1.60013,1.60063,513600001.0
2005-02-08 15:30:00,1.60077,1.60145,1.60003,1.60045,582800002.0
2005-02-08 15:45:00,1.60036,1.60099,1.59984,1.60025,628300000.0
2005-02-08 16:00:00,1.60045,1.60047,1.59912,1.59957,555000001.0
2005-02-08 16:15:00,1.59938,1.60185,1.59888,1.60129,593200001.0
2005-02-08 16:30:00,1.60129,1.60194,1.60051,1.60114,627600002.0
2005-02-08 16:45:00,1.60093,1.60141,1.5998,1.60011,616300002.0
2005-02-08 17:00:00,1.60014,1.60139,1.59962,1.60032,549100000.0
2005-02-08 17:15:00,1.60051,1.60051,1.59826,1.59882,513500000.0
2005-02-08 17:30:00,1.59904,1.59966,1.59672,1.59716,605400002.0
2005-02-08 17:45:00,1.59807,1.59837,1.59595,1.59595,662900002.0
2005-02-08 18:00:00,1.59631,1.59652,1.5945,1.5945,624100001.0
2005-02-08 18:15:00,1.59417,1.59634,1.59329,1.59549,560600000.0
2005-02-08 18:30:00,1.59551,1.5963,1.5944,1.59558,483000001.0
2005-02-08 18:45:00,1.59559,1.59591,1.5935,1.59358,553300000.0
2005-02-08 19:00:00,1.59441,1.59487,1.59295,1.59378,563900001.0
2005-02-08 19:15:00,1.59366,1.5941,1.59158,1.59297,611600002.0
2005-02-08 19:30:00,1.59301,1.59352,1.58751,1.5932,601800001.0
2005-02-08 19:45:00,1.593,1.594,1.59214,1.59237,560400002.0
2005-02-08 20:00:00,1.59249,1.5938,1.59238,1.59319,620800002.0
2005-02-08 20:15:00,1.59327,1.59419,1.5927,1.59394,618500002.0
2005-02-08 20:30:00,1.5941,1.59472,1.59343,1.594,680300004.0
2005-02-08 20:45:00,1.59413,1.59438,1.59313,1.59405,646400002.0
2005-02-08 21:00:00,1.59411,1.59422,1.59301,1.59321,600800001.0
2005-02-08 21:15:00,1.59311,1.59346,1.59265,1.59302,568900001.0
2005-02-08 21:30:00,1.59308,1.59375,1.59273,1.59351,475400001.0
2005-02-08 21:45:00,1.59371,1.59406,1.592,1.59321,566000002.0
2005-02-08 22:00:00,1.59354,1.59402,1.59276,1.59366,570200003.0
2005-02-08 22:15:00,1.59392,1.59413,1.59289,1.59333,531500000.0
2005-02-08 22:30:00,1.59333,1.59333,1.59134,1.59144,571300002.0
2005-02-08 22:45:00,1.59169,1.59232,1.59069,1.59208,525700000.0
2005-02-08 23:00:00,1.59208,1.59224,1.59069,1.59117,546600000.0
2005-02-08 23:15:00,1.59134,1.59141,1.59028,1.59057,666800002.0
2005-02-08 23:30:00,1.59046,1.5907,1.58931,1.59004,536100000.0
2005-02-08 23:45:00,1.59014,1.59045,1.5893,1.59002,581000002.0
2005-02-09 00:00:00,1.59022,1.5935,1.59018,1.5935,416200000.0
2005-02-09 00:15:00,1.5936,1.5936,1.59011,1.59196,538100001.0
2005-02-09 00:30:00,1.59113,1.5958,1.59108,1.5958,482600000.0
2005-02-09 00:45:00,1.59215,1.59265,1.59006,1.59057,629000002.0
2005-02-09 01:00:00,1.59094,1.59322,1.59033,1.59316,569100001.0
2005-02-09 01:15:00,1.5935,1.59414,1.59319,1.59348,500000000.0
2005-02-09 01:30:00,1.59366,1.59593,1.59279,1.59545,509400001.0
2005-02-09 01:45:00,1.59542,1.59562,1.5943,1.59473,545900003.0
2005-02-09 02:00:00,1.59431,1.59458,1.5928,1.5937,1376800001.0
2005-02-09 02:15:00,1.5928,1.59374,1.59261,1.59301,1191700001.0
2005-02-09 02:30:00,1.59366,1.59397,1.59289,1.5936,813000005.0
2005-02-09 02:45:00,1.59324,1.59437,1.59254,1.59281,1187600005.0
2005-02-09 03:00:00,1.5927,1.59362,1.59248,1.59298,741400002.0
2005-02-09 03:15:00,1.59262,1.59341,1.59221,1.59244,806200002.0
2005-02-09 03:30:00,1.59234,1.5934,1.59165,1.59264,760100000.0
2005-02-09 03:45:00,1.59273,1.5933,1.59155,1.59202,1101100002.0
2005-02-09 04:00:00,1.59193,1.59235,1.59128,1.59191,1363100001.0
2005-02-09 04:15:00,1.59193,1.59286,1.59188,1.59248,1464200007.0
2005-02-09 04:30:00,1.59238,1.59309,1.59233,1.59283,818400001.0
2005-02-09 04:45:00,1.59273,1.5935,1.59231,1.59266,816000002.0
2005-02-09 05:00:00,1.5931,1.59346,1.59274,1.59314,2566700008.0
2005-02-09 05:15:00,1.59336,1.5937,1.5903,1.59225,2919600008.0
2005-02-09 05:30:00,1.59231,1.59337,1.58991,1.59303,2333300003.0
2005-02-09 05:45:00,1.5932,1.59338,1.59222,1.59274,2619300006.0
2005-02-09 06:00:00,1.59277,1.59302,1.59046,1.59168,4373500007.0
2005-02-09 06:15:00,1.59167,1.59235,1.59025,1.59202,3688900009.0
2005-02-09 06:30:00,1.592,1.59276,1.59164,1.59246,2780300003.0
2005-02-09 06:45:00,1.59237,1.59283,1.59183,1.59208,2935700005.0
2005-02-09 07:00:00,1.5922,1.59227,1.59143,1.59192,4024400005.0
2005-02-09 07:15:00,1.59236,1.59294,1.59113,1.59144,4458700006.0
2005-02-09 07:30:00,1.59154,1.59258,1.59116,1.59223,4979200012.0
2005-02-09 07:45:00,1.59218,1.59375,1.59088,1.59297,8156800019.0
2005-02-09 08:00:00,1.59296,1.59437,1.5925,1.59368,6019000012.0
2005-02-09 08:15:00,1.59361,1.59367,1.59254,1.59313,5289300012.0
2005-02-09 08:30:00,1.59324,1.59403,1.5926,1.59311,5934900010.0
2005-02-09 08:45:00,1.59307,1.59423,1.59242,1.59271,8375800027.0
2005-02-09 09:00:00,1.59283,1.59311,1.59159,1.5924,6820800011.0
2005-02-09 09:15:00,1.59237,1.59398,1.59236,1.59251,6128200015.0
2005-02-09 09:30:00,1.59267,1.59403,1.59242,1.59372,6354600014.0
2005-02-09 09:45:00,1.59382,1.59442,1.59368,1.59429,7555400018.0
2005-02-09 10:00:00,1.59396,1.59487,1.59356,1.59437,7131600012.0
2005-02-09 10:15:00,1.59471,1.59493,1.59298,1.59408,6764000013.0
2005-02-09 10:30:00,1.59423,1.59442,1.59267,1.59287,7248400018.0
2005-02-09 10:45:00,1.59298,1.59331,1.59163,1.59271,6828700011.0
2005-02-09 11:00:00,1.59298,1.59374,1.59171,1.59267,7122700016.0
2005-02-09 11:15:00,1.5927,1.59292,1.59087,1.59165,7310100017.0
2005-02-09 11:30:00,1.59161,1.59364,1.58958,1.5925,8575300014.0
2005-02-09 11:45:00,1.5929,1.59409,1.59256,1.59304,5951700006.0
2005-02-09 12:00:00,1.59328,1.59405,1.59244,1.59297,6189900013.0
2005-02-09 12:15:00,1.59295,1.59355,1.5922,1.59325,6560100015.0
2005-02-09 12:30:00,1.59372,1.59434,1.59282,1.59372,7185000015.0
2005-02-09 12:45:00,1.59369,1.59558,1.59342,1.59556,6685400012.0
2005-02-09 13:00:00,1.59552,1.59642,1.59429,1.5952,4476200008.0
2005-02-09 13:15:00,1.59521,1.59608,1.59386,1.59466,4248500010.0
2005-02-09 13:30:00,1.59442,1.59579,1.594,1.59498,5021200008.0
2005-02-09 13:45:00,1.59506,1.59664,1.59351,1.59441,5521000018.0
2005-02-09 14:00:00,1.59441,1.5947,1.59326,1.59368,4462600012.0
2005-02-09 14:15:00,1.59376,1.59382,1.59271,1.59306,5430600011.0
2005-02-09 14:30:00,1.59323,1.5941,1.59255,1.59359,578500001.0
2005-02-09 14:45:00,1.59358,1.59394,1.59301,1.59388,599400002.0
2005-02-09 15:00:00,1.5938,1.59545,1.59343,1.59431,586200000.0
2005-02-09 15:15:00,1.59434,1.5956,1.59378,1.59534,507800000.0
2005-02-09 15:30:00,1.59556,1.59621,1.59491,1.59548,558900000.0
2005-02-09 15:45:00,1.59524,1.59537,1.59318,1.59318,582200003.0
2005-02-09 16:00:00,1.59282,1.59449,1.59282,1.5943,569900001.0
2005-02-09 16:15:00,1.59405,1.59494,1.59339,1.59413,625000001.0
2005-02-09 16:30:00,1.59447,1.5953,1.5933,1.59403,766800005.0
2005-02-09 16:45:00,1.59416,1.59515,1.59397,1.59439,606200001.0
2005-02-09 17:00:00,1.59437,1.59698,1.59383,1.59655,592200000.0
2005-02-09 17:15:00,1.59707,1.59846,1.59607,1.59804,627800003.0
2005-02-09 17:30:00,1.59808,1.59848,1.59601,1.59668,585500002.0
2005-02-09 17:45:00,1.59723,1.59762,1.59607,1.59649,585500000.0
2005-02-09 18:00:00,1.59705,1.59705,1.5956,1.59596,717800004.0
2005-02-09 18:15:00,1.59589,1.59791,1.5955,1.59636,570900000.0
2005-02-09 18:30:00,1.59646,1.59975,1.59607,1.59957,578100000.0
2005-02-09 18:45:00,1.5999,1.60032,1.5988,1.6003,515900000.0
2005-02-09 19:00:00,1.60029,1.60029,1.59757,1.59795,602300001.0
2005-02-09 19:15:00,1.59821,1.59906,1.59608,1.59898,592500002.0
2005-02-09 19:30:00,1.59903,1.60093,1.59877,1.60018,731900005.0
2005-02-09 19:45:00,1.60004,1.60012,1.59841,1.59875,605600001.0
2005-02-09 20:00:00,1.5992,1.59964,1.59822,1.59882,608100001.0
2005-02-09 20:15:00,1.59879,1.59928,1.59836,1.59895,598500002.0
2005-02-09 20:30:00,1.59934,1.59941,1.59839,1.5993,688300004.0
2005-02-09 20:45:00,1.59933,1.59972,1.59892,1.59959,646100003.0
2005-02-09 21:00:00,1.59955,1.59983,1.59878,1.59901,558500000.0
2005-02-09 21:15:00,1.5992,1.59955,1.59755,1.59909,626500002.0
2005-02-09 21:30:00,1.59913,1.59994,1.59777,1.59823,520500001.0
2005-02-09 21:45:00,1.59809,1.59881,1.5978,1.59825,595800000.0
2005-02-09 22:00:00,1.59861,1.5988,1.59756,1.59823,564700001.0
2005-02-09 22:15:00,1.59851,1.59906,1.59817,1.59902,601700001.0
2005-02-09 22:30:00,1.599,1.59995,1.597,1.59972,612000000.0
2005-02-09 22:45:00,1.59975,1.60009,1.59913,1.59976,551200000.0
2005-02-09 23:00:00,1.59974,1.60037,1.5972,1.59966,606800001.0
2005-02-09 23:15:00,1.59963,1.59987,1.5967,1.5971,641000000.0
2005-02-09 23:30:00,1.59954,1.60004,1.59791,1.5987,578000000.0
2005-02-09 23:45:00,1.59839,1.5989,1.5962,1.59656,608400001.0
2005-02-10 00:00:00,1.59698,1.5981,1.59685,1.598,449100009.0
2005-02-10 00:15:00,1.5979,1.598,1.59599,1.59663,701300004.0
2005-02-10 00:30:00,1.59648,1.5978,1.596,1.5978,538300000.0
2005-02-10 00:45:00,1.59712,1.59762,1.59688,1.59754,576500001.0
2005-02-10 01:00:00,1.59749,1.59771,1.59662,1.59756,563400001.0
2005-02-10 01:15:00,1.59753,1.59767,1.59649,1.59686,592500000.0
2005-02-10 01:30:00,1.59708,1.59766,1.59621,1.59758,640700003.0
2005-02-10 01:45:00,1.59781,1.59822,1.59733,1.59803,567600003.0
2005-02-10 02:00:00,1.59765,1.59768,1.59632,1.59668,1365600003.0
2005-02-10 02:15:00,1.59657,1.598,1.59633,1.59675,1098900002.0
2005-02-10 02:30:00,1.59698,1.59793,1.59651,1.59793,800600002.0
2005-02-10 02:45:00,1.5976,1.59856,1.59616,1.59616,1150900005.0
2005-02-10 03:00:00,1.59634,1.59776,1.59634,1.59751,827000003.0
2005-02-10 03:15:00,1.59727,1.6001,1.59718,1.59758,849200001.0
2005-02-10 03:30:00,1.59752,1.599,1.59719,1.59767,914600001.0
2005-02-10 03:45:00,1.59768,1.59898,1.59734,1.59861,1139100003.0
2005-02-10 04:00:00,1.59843,1.59892,1.59732,1.59872,1428800002.0
2005-02-10 04:15:00,1.59879,1.59958,1.59772,1.59873,1349800001.0
2005-02-10 04:30:00,1.59838,1.59906,1.59815,1.59885,979800003.0
2005-02-10 04:45:00,1.59869,1.6003,1.59801,1.59957,803200003.0
2005-02-10 05:00:00,1.59994,1.60018,1.59897,1.5992,2378000003.0
2005-02-10 05:15:00,1.59933,1.6003,1.59758,1.6003,2751800004.0
2005-02-10 05:30:00,1.59976,1.60007,1.59914,1.59955,2434400007.0
2005-02-10 05:45:00,1.59961,1.60055,1.59834,1.59937,2564100009.0
2005-02-10 06:00:00,1.59948,1.60064,1.59927,1.60016,4350200008.0
2005-02-10 06:15:00,1.60018,1.60043,1.59935,1.59975,3651700011.0
2005-02-10 06:30:00,1.59993,1.60079,1.59819,1.5991,2776400012.0
2005-02-10 06:45:00,1.59916,1.60086,1.59881,1.59919,3040500006.0
2005-02-10 07:00:00,1.60046,1.6005,1.59749,1.60028,4354000013.0
2005-02-10 07:15:00,1.60073,1.6008,1.5985,1.5999,4641200006.0
2005-02-10 07:30:00,1.59978,1.59978,1.59787,1.5989,5309300014.0
2005-02-10 07:45:00,1.59885,1.6001,1.59795,1.59892,8421700015.0
2005-02-10 08:00:00,1.59887,1.59952,1.59803,1.59822,6169700009.0
2005-02-10 08:15:00,1.59812,1.59841,1.5974,1.59811,5439900012.0
2005-02-10 08:30:00,1.598,1.59933,1.59785,1.59918,5893400010.0
2005-02-10 08:45:00,1.59935,1.60077,1.59919,1.60038,7901800018.0
2005-02-10 09:00:00,1.60033,1.60146,1.59974,1.60084,7086100020.0
2005-02-10 09:15:00,1.60091,1.60123,1.59788,1.59788,6020800011.0
2005-02-10 09:30:00,1.59805,1.59827,1.59652,1.59742,6214600021.0
2005-02-10 09:45:00,1.5976,1.59883,1.59602,1.59858,7491700014.0
2005-02-10 10:00:00,1.59873,1.60076,1.59857,1.59989,7015200015.0
2005-02-10 10:15:00,1.59996,1.60006,1.59662,1.59983,6660300014.0
2005-02-10 10:30:00,1.59971,1.60024,1.59908,1.59989,7424200018.0
2005-02-10 10:45:00,1.59994,1.59999,1.59809,1.59842,6846300013.0
2005-02-10 11:00:00,1.59842,1.59857,1.59713,1.59765,6878900013.0
2005-02-10 11:15:00,1.59778,1.59807,1.59665,1.59673,7247200018.0
2005-02-10 11:30:00,1.59658,1.59795,1.59512,1.5969,8282300011.0
2005-02-10 11:45:00,1.59719,1.59827,1.59575,1.59754,6236600016.0
2005-02-10 12:00:00,1.59786,1.59788,1.59704,1.59733,5959600014.0
2005-02-10 12:15:00,1.59716,1.59775,1.59656,1.59752,6424300012.0
2005-02-10 12:30:00,1.59764,1.59796,1.5964,1.59731,7522700017.0
2005-02-10 12:45:00,1.59736,1.59798,1.59568,1.59572,6554000016.0
2005-02-10 13:00:00,1.59605,1.59665,1.5955,1.59628,4555000009.0
2005-02-10 13:15:00,1.59643,1.59684,1.59486,1.59643,4238300013.0
2005-02-10 13:30:00,1.59651,1.59653,1.59584,1.59622,5260900010.0
2005-02-10 13:45:00,1.59612,1.59669,1.59418,1.59589,5434800010.0
2005-02-10 14:00:00,1.59622,1.59723,1.59562,1.59641,4693900014.0
2005-02-10 14:15:00,1.59652,1.59689,1.5961,1.59661,5342700014.0
2005-02-10 14:30:00,1.59636,1.59734,1.59573,1.59617,585500001.0
2005-02-10 14:45:00,1.59627,1.59699,1.59536,1.59579,530700000.0
2005-02-10 15:00:00,1.59593,1.60066,1.59553,1.59976,576300001.0
2005-02-10 15:15:00,1.59987,1.60136,1.59835,1.59866,504800001.0
2005-02-10 15:30:00,1.59956,1.60045,1.59708,1.60001,642600003.0
2005-02-10 15:45:00,1.59937,1.60011,1.59824,1.59885,573200002.0
2005-02-10 16:00:00,1.59714,1.60313,1.59459,1.60295,581900004.0
2005-02-10 16:15:00,1.60315,1.6034,1.60074,1.60256,590600001.0
2005-02-10 16:30:00,1.60277,1.60436,1.60179,1.60213,552800001.0
2005-02-10 16:45:00,1.60232,1.60356,1.59944,1.59951,610800002.0
2005-02-10 17:00:00,1.59893,1.60285,1.59893,1.60261,622300001.0
2005-02-10 17:15:00,1.60286,1.6031,1.59941,1.60121,573300002.0
2005-02-10 17:30:00,1.60151,1.60193,1.59883,1.60008,672000002.0
2005-02-10 17:45:00,1.60003,1.60025,1.59772,1.59833,645600002.0
2005-02-10 18:00:00,1.59813,1.59861,1.59666,1.5975,586200000.0
2005-02-10 18:15:00,1.59767,1.59815,1.59674,1.5971,512700000.0
2005-02-10 18:30:00,1.59727,1.59788,1.59681,1.59701,520000001.0
2005-02-10 18:45:00,1.59738,1.5986,1.59651,1.59765,567800001.0
2005-02-10 19:00:00,1.59768,1.59824,1.59644,1.59803,630600001.0
2005-02-10 19:15:00,1.598,1.5986,1.5973,1.59836,575000000.0
2005-02-10 19:30:00,1.59851,1.59882,1.59554,1.59846,622400002.0
2005-02-10 19:45:00,1.59847,1.59878,1.59761,1.59878,578100001.0
2005-02-10 20:00:00,1.59884,1.59905,1.59709,1.59771,582700001.0
2005-02-10 20:15:00,1.59794,1.5982,1.59718,1.59752,650200003.0
2005-02-10 20:30:00,1.5977,1.59863,1.59703,1.59792,685800001.0
2005-02-10 20:45:00,1.59763,1.59815,1.59726,1.59815,630200003.0
2005-02-10 21:00:00,1.59786,1.59804,1.59737,1.59772,615100004.0
2005-02-10 21:15:00,1.59783,1.59802,1.59706,1.59727,658300003.0
2005-02-10 21:30:00,1.59743,1.59822,1.59699,1.59793,582500002.0
2005-02-10 21:45:00,1.59796,1.59812,1.5971,1.59715,591900002.0
2005-02-10 22:00:00,1.59745,1.59756,1.59577,1.59653,598700000.0
2005-02-10 22:15:00,1.59645,1.59758,1.59598,1.59738,555400000.0
2005-02-10 22:30:00,1.59737,1.5987,1.59658,1.59724,584800003.0
2005-02-10 22:45:00,1.59737,1.5986,1.59711,1.59816,576000000.0
2005-02-10 23:00:00,1.59791,1.59816,1.59675,1.59754,632300003.0
2005-02-10 23:15:00,1.59751,1.59841,1.59703,1.59811,656300001.0
2005-02-10 23:30:00,1.598,1.59858,1.5963,1.59847,549800002.0
2005-02-10 23:45:00,1.59832,1.59906,1.59772,1.59836,598300001.0
2005-02-11 00:00:00,1.5984,1.5986,1.5981,1.5985,538400000.0
2005-02-11 00:15:00,1.5987,1.599,1.59732,1.59752,566200003.0
2005-02-11 00:30:00,1.5974,1.59791,1.59593,1.59667,481300000.0
2005-02-11 00:45:00,1.59665,1.5992,1.5962,1.5975,614200002.0
2005-02-11 01:00:00,1.5976,1.5995,1.59681,1.59816,606100001.0
2005-02-11 01:15:00,1.59821,1.59885,1.59789,1.59861,492900002.0
2005-02-11 01:30:00,1.59862,1.59924,1.59801,1.59898,607300000.0
2005-02-11 01:45:00,1.59901,1.59912,1.5977,1.59859,638800001.0
2005-02-11 02:00:00,1.59827,1.59943,1.59827,1.59943,1424400004.0
2005-02-11 02:15:00,1.59935,1.59983,1.5973,1.59908,1154600003.0
2005-02-11 02:30:00,1.59921,1.59921,1.5977,1.59799,971700004.0
2005-02-11 02:45:00,1.5975,1.59791,1.59705,1.59744,1131800002.0
2005-02-11 03:00:00,1.59731,1.598,1.59716,1.59737,755800000.0
2005-02-11 03:15:00,1.59712,1.59749,1.59616,1.59695,811800001.0
2005-02-11 03:30:00,1.59698,1.5984,1.5967,1.59734,890100002.0
2005-02-11 03:45:00,1.59732,1.59789,1.59676,1.59729,1131500004.0
2005-02-11 04:00:00,1.59738,1.59775,1.59681,1.5972,1548000003.0
2005-02-11 04:15:00,1.59729,1.5988,1.59726,1.5979,1315400005.0
2005-02-11 04:30:00,1.59785,1.5988,1.5975,1.59836,913700002.0
2005-02-11 04:45:00,1.5982,1.59835,1.59727,1.59777,811900001.0
2005-02-11 05:00:00,1.59806,1.5994,1.59797,1.5993,2315800010.0
2005-02-11 05:15:00,1.59831,1.5995,1.59787,1.59838,2648300006.0
2005-02-11 05:30:00,1.59828,1.59914,1.59793,1.59891,2389400011.0
2005-02-11 05:45:00,1.59892,1.59934,1.59847,1.59904,2681700006.0
2005-02-11 06:00:00,1.59916,1.59932,1.59832,1.59888,4058800004.0
2005-02-11 06:15:00,1.59899,1.59931,1.59876,1.5993,3780200004.0
2005-02-11 06:30:00,1.59895,1.5994,1.59877,1.59928,2518500003.0
2005-02-11 06:45:00,1.59933,1.59954,1.59906,1.59916,3286300009.0
2005-02-11 07:00:00,1.59931,1.59936,1.59849,1.59861,4061300008.0
2005-02-11 07:15:00,1.59881,1.59927,1.59828,1.59841,4518000010.0
2005-02-11 07:30:00,1.59851,1.59914,1.59851,1.59892,5064800011.0
2005-02-11 07:45:00,1.59881,1.6001,1.59857,1.599,8302100017.0
2005-02-11 08:00:00,1.59899,1.59919,1.59835,1.59881,5817700021.0
2005-02-11 08:15:00,1.59878,1.59897,1.5969,1.59822,5570200020.0
2005-02-11 08:30:00,1.5983,1.59893,1.59807,1.59854,6052800003.0
2005-02-11 08:45:00,1.59888,1.60033,1.59875,1.59913,8151200015.0
2005-02-11 09:00:00,1.59894,1.59967,1.5976,1.5979,6934100014.0
2005-02-11 09:15:00,1.5977,1.59821,1.59647,1.59736,6103100008.0
2005-02-11 09:30:00,1.59734,1.59776,1.59638,1.59642,6258700014.0
2005-02-11 09:45:00,1.59672,1.59791,1.59593,1.59656,7513200013.0
2005-02-11 10:00:00,1.59718,1.59784,1.59632,1.59769,7224600015.0
2005-02-11 10:15:00,1.59777,1.5994,1.59697,1.5988,6755900021.0
2005-02-11 10:30:00,1.59862,1.59928,1.59729,1.59751,7250400016.0
2005-02-11 10:45:00,1.59762,1.5981,1.59697,1.59734,7055400015.0
2005-02-11 11:00:00,1.59738,1.59789,1.59678,1.59755,6865800022.0
2005-02-11 11:15:00,1.5976,1.59805,1.59709,1.59737,7154600014.0
2005-02-11 11:30:00,1.59748,1.59811,1.59662,1.59688,8718800019.0
2005-02-11 11:45:00,1.59703,1.59792,1.59651,1.59723,6244400018.0
2005-02-11 12:00:00,1.59722,1.59794,1.59603,1.59768,6288600018.0
2005-02-11 12:15:00,1.59754,1.59804,1.5969,1.59787,6390200011.0
2005-02-11 12:30:00,1.59795,1.5981,1.5972,1.59739,7412700017.0
2005-02-11 12:45:00,1.59744,1.5985,1.5967,1.5985,6696100016.0
2005-02-11 13:00:00,1.59933,1.59972,1.59818,1.59969,4578500007.0
2005-02-11 13:15:00,1.59951,1.5996,1.59488,1.59696,4257000008.0
2005-02-11 13:30:00,1.59708,1.59739,1.59655,1.59682,5184000017.0
2005-02-11 13:45:00,1.59677,1.59798,1.59626,1.59758,5317000010.0
2005-02-11 14:00:00,1.59822,1.59855,1.59657,1.59764,4544700009.0
2005-02-11 14:15:00,1.59769,1.59788,1.59621,1.59678,5522500011.0
2005-02-11 14:30:00,1.59686,1.59786,1.59612,1.59755,590400003.0
2005-02-11 14:45:00,1.59749,1.598,1.59644,1.59702,592700003.0
2005-02-11 15:00:00,1.59727,1.59788,1.59616,1.59718,577300000.0
2005-02-11 15:15:00,1.5973,1.59885,1.59676,1.59702,572800001.0
2005-02-11 15:30:00,1.59732,1.59739,1.59523,1.59586,580800003.0
2005-02-11 15:45:00,1.59574,1.59652,1.59508,1.59642,617500001.0
2005-02-11 16:00:00,1.59658,1.59708,1.5953,1.59664,666300000.0
2005-02-11 16:15:00,1.59646,1.5975,1.59634,1.5973,571100002.0
2005-02-11 16:30:00,1.59721,1.59765,1.59663,1.59672,648900002.0
2005-02-11 16:45:00,1.59684,1.59747,1.59609,1.59695,574100000.0
2005-02-11 17:00:00,1.5971,1.5981,1.59586,1.59741,574700002.0
2005-02-11 17:15:00,1.59656,1.5988,1.59424,1.59875,595700000.0
2005-02-11 17:30:00,1.59892,1.59892,1.59722,1.59752,643200000.0
2005-02-11 17:45:00,1.59769,1.59808,1.59608,1.59615,598400001.0
2005-02-11 18:00:00,1.59634,1.59692,1.59577,1.5968,653000000.0
2005-02-11 18:15:00,1.59648,1.59658,1.59467,1.59504,575900000.0
2005-02-11 18:30:00,1.59517,1.59535,1.59292,1.5938,530300001.0
2005-02-11 18:45:00,1.59403,1.59427,1.59138,1.59144,510300001.0
2005-02-11 19:00:00,1.59178,1.59185,1.59031,1.59158,580500002.0
2005-02-11 19:15:00,1.59142,1.59341,1.59109,1.59243,515200000.0
2005-02-11 19:30:00,1.59236,1.59236,1.59003,1.59053,634700000.0
2005-02-11 19:45:00,1.59055,1.59073,1.58927,1.59029,574000002.0
2005-02-11 20:00:00,1.59061,1.59076,1.58959,1.59066,511700000.0
2005-02-11 20:15:00,1.59084,1.59168,1.59059,1.59152,641300002.0
2005-02-11 20:30:00,1.59162,1.59174,1.59079,1.59164,622800001.0
2005-02-11 20:45:00,1.5917,1.5921,1.5912,1.59138,582100004.0
2005-02-11 21:00:00,1.59146,1.59269,1.59104,1.59254,629500002.0
2005-02-11 21:15:00,1.59258,1.59276,1.59105,1.59146,495800000.0
2005-02-11 21:30:00,1.59146,1.59159,1.59082,1.59092,465700000.0
2005-02-11 21:45:00,1.59108,1.59167,1.59051,1.59146,609300001.0
2005-02-11 22:00:00,1.59193,1.59232,1.59139,1.59144,597300001.0
2005-02-11 22:15:00,1.59155,1.59191,1.59125,1.59172,482900000.0
2005-02-11 22:30:00,1.5913,1.5918,1.59024,1.59116,617800003.0
2005-02-11 22:45:00,1.59112,1.59193,1.59044,1.59071,532800001.0
2005-02-11 23:00:00,1.59046,1.59114,1.58997,1.591,584500002.0
2005-02-11 23:15:00,1.59099,1.59123,1.59026,1.59079,604500001.0
2005-02-14 00:00:00,1.5925,1.5931,1.5925,1.5931,479000000.0
2005-02-14 00:15:00,1.5928,1.5928,1.5897,1.5909,622700000.0
2005-02-14 00:30:00,1.5905,1.5921,1.5904,1.5918,526900000.0
2005-02-14 00:45:00,1.5922,1.5937,1.5921,1.5935,622700000.0
2005-02-14 01:00:00,1.5935,1.5943,1.59108,1.59226,563600002.0
2005-02-14 01:15:00,1.59231,1.5929,1.58899,1.5902,470500000.0
2005-02-14 01:30:00,1.5929,1.5931,1.58982,1.59117,793900008.0
2005-02-14 01:45:00,1.59115,1.59299,1.59111,1.59283,578300002.0
2005-02-14 02:00:00,1.59242,1.59341,1.59233,1.59321,1343100004.0
2005-02-14 02:15:00,1.59326,1.59326,1.59033,1.59246,1167100006.0
2005-02-14 02:30:00,1.59273,1.59337,1.59196,1.59264,913500001.0
2005-02-14 02:45:00,1.59207,1.59527,1.59207,1.59434,1166800005.0
2005-02-14 03:00:00,1.59442,1.59717,1.59256,1.59657,791200000.0
2005-02-14 03:15:00,1.59615,1.59728,1.59476,1.5966,827700002.0
2005-02-14 03:30:00,1.59669,1.5988,1.5956,1.59742,872900003.0
2005-02-14 03:45:00,1.59791,1.59823,1.59622,1.59637,1101900004.0
2005-02-14 04:00:00,1.5967,1.59718,1.59603,1.59668,1583200008.0
2005-02-14 04:15:00,1.59638,1.59664,1.59561,1.59614,1332800004.0
2005-02-14 04:30:00,1.59568,1.5966,1.5953,1.59652,968700000.0
2005-02-14 04:45:00,1.59629,1.59696,1.59485,1.59493,757900002.0
2005-02-14 05:00:00,1.59529,1.59547,1.59482,1.59533,2477300003.0
2005-02-14 05:15:00,1.59527,1.5957,1.59437,1.59508,3117700006.0
2005-02-14 05:30:00,1.5951,1.59544,1.5944,1.59508,2286900004.0
2005-02-14 05:45:00,1.59509,1.59574,1.59468,1.59515,2767700009.0
2005-02-14 06:00:00,1.59522,1.59607,1.5945,1.5959,4217500004.0
2005-02-14 06:15:00,1.59583,1.59589,1.5938,1.59384,3800300008.0
2005-02-14 06:30:00,1.59379,1.59449,1.59336,1.59431,2755300005.0
2005-02-14 06:45:00,1.59426,1.59461,1.59401,1.5943,3028600004.0
2005-02-14 07:00:00,1.59449,1.59453,1.59337,1.59425,4237900011.0
2005-02-14 07:15:00,1.59463,1.5955,1.59387,1.59387,4529700010.0
2005-02-14 07:30:00,1.59389,1.59485,1.59371,1.5946,5233200010.0
2005-02-14 07:45:00,1.59469,1.5953,1.59387,1.59398,8205900014.0
2005-02-14 08:00:00,1.59412,1.59488,1.59404,1.59451,6070100016.0
2005-02-14 08:15:00,1.59444,1.5955,1.59432,1.59473,5459800015.0
2005-02-14 08:30:00,1.59475,1.59537,1.5944,1.59466,6151600012.0
2005-02-14 08:45:00,1.59471,1.59534,1.59434,1.59503,7928400022.0
2005-02-14 09:00:00,1.59492,1.59519,1.59422,1.59468,7011500012.0
2005-02-14 09:15:00,1.59469,1.59608,1.59445,1.59503,6165200014.0
2005-02-14 09:30:00,1.595,1.59529,1.5935,1.59397,6188100012.0
2005-02-14 09:45:00,1.5939,1.59487,1.59293,1.59441,7225400011.0
2005-02-14 10:00:00,1.59433,1.59541,1.59385,1.59422,6709400004.0
2005-02-14 10:15:00,1.59444,1.59703,1.59109,1.59657,6760700017.0
2005-02-14 10:30:00,1.59706,1.59724,1.59594,1.5964,7450100021.0
2005-02-14 10:45:00,1.59653,1.59792,1.59577,1.59709,6899800017.0
2005-02-14 11:00:00,1.59726,1.59878,1.59608,1.59715,7011000010.0
2005-02-14 11:15:00,1.59707,1.59727,1.59598,1.59661,7322100021.0
2005-02-14 11:30:00,1.59639,1.59758,1.59564,1.59568,8500100012.0
2005-02-14 11:45:00,1.59573,1.5962,1.59485,1.59579,6166300012.0
2005-02-14 12:00:00,1.59583,1.59653,1.59515,1.59639,6284200014.0
2005-02-14 12:15:00,1.59622,1.59691,1.59602,1.59623,6377300017.0
2005-02-14 12:30:00,1.59643,1.59664,1.59468,1.59532,7282900020.0
2005-02-14 12:45:00,1.59545,1.59702,1.59492,1.59659,6748400021.0
2005-02-14 13:00:00,1.59672,1.59691,1.59612,1.59647,4514900013.0
2005-02-14 13:15:00,1.59655,1.59704,1.59612,1.59633,4328900009.0
2005-02-14 13:30:00,1.59647,1.59713,1.59533,1.59593,5298100006.0
2005-02-14 13:45:00,1.59605,1.59661,1.59449,1.59458,5509200013.0
2005-02-14 14:00:00,1.59456,1.59553,1.59419,1.59497,4635900010.0
2005-02-14 14:15:00,1.59515,1.59563,1.59433,1.59515,5694800015.0
2005-02-14 14:30:00,1.59506,1.5959,1.59444,1.59558,573900000.0
2005-02-14 14:45:00,1.59545,1.59628,1.59522,1.59572,566400000.0
2005-02-14 15:00:00,1.59565,1.59578,1.59459,1.59538,622600000.0
2005-02-14 15:15:00,1.59536,1.59599,1.59307,1.59541,584100001.0
2005-02-14 15:30:00,1.59606,1.59804,1.59405,1.59746,542900001.0
2005-02-14 15:45:00,1.59728,1.59878,1.59714,1.59872,605600001.0
2005-02-14 16:00:00,1.59831,1.60057,1.59821,1.60015,575700003.0
2005-02-14 16:15:00,1.59983,1.60105,1.59958,1.60002,548800000.0
2005-02-14 16:30:00,1.59991,1.60165,1.59922,1.60037,708700002.0
2005-02-14 16:45:00,1.60044,1.60194,1.59948,1.60186,564500002.0
2005-02-14 17:00:00,1.60158,1.60303,1.60116,1.60259,545800000.0
2005-02-14 17:15:00,1.60328,1.60357,1.60079,1.60335,578100001.0
2005-02-14 17:30:00,1.60327,1.6033,1.60211,1.60225,629300001.0
2005-02-14 17:45:00,1.60255,1.60306,1.60089,1.60111,573000001.0
2005-02-14 18:00:00,1.60138,1.60215,1.60036,1.60111,629300001.0
2005-02-14 18:15:00,1.60092,1.60201,1.60082,1.60158,542900000.0
2005-02-14 18:30:00,1.60157,1.60237,1.60116,1.60179,554100001.0
2005-02-14 18:45:00,1.60201,1.60217,1.60115,1.6014,539500001.0
2005-02-14 19:00:00,1.60141,1.60158,1.60048,1.60109,600000001.0
2005-02-14 19:15:00,1.60088,1.60088,1.5997,1.60011,676200004.0
2005-02-14 19:30:00,1.60045,1.60096,1.59982,1.6008,573900000.0
2005-02-14 19:45:00,1.60087,1.6012,1.59989,1.60054,558600001.0
2005-02-14 20:00:00,1.60027,1.60095,1.59978,1.60055,615900001.0
2005-02-14 20:15:00,1.60049,1.60071,1.59985,1.60038,556300001.0
2005-02-14 20:30:00,1.60054,1.60105,1.59999,1.60079,610300000.0
2005-02-14 20:45:00,1.60058,1.60126,1.59799,1.6011,630200002.0
2005-02-14 21:00:00,1.6009,1.60132,1.6003,1.60056,615600000.0
2005-02-14 21:15:00,1.60079,1.6012,1.60012,1.60061,534900000.0
2005-02-14 21:30:00,1.60064,1.60093,1.60014,1.60039,570400003.0
2005-02-14 21:45:00,1.60055,1.60104,1.59922,1.59942,628300000.0
2005-02-14 22:00:00,1.5992,1.60001,1.59913,1.59968,581900001.0
2005-02-14 22:15:00,1.59966,1.60003,1.59843,1.59936,568600003.0
2005-02-14 22:30:00,1.5993,1.59991,1.59856,1.59926,577800001.0
2005-02-14 22:45:00,1.59881,1.59935,1.59827,1.59864,507000000.0
2005-02-14 23:00:00,1.5986,1.59939,1.59836,1.59869,573000001.0
2005-02-14 23:15:00,1.59904,1.59933,1.59808,1.59879,668800004.0
2005-02-14 23:30:00,1.59886,1.59933,1.59824,1.59898,570800001.0
2005-02-14 23:45:00,1.59916,1.59937,1.59775,1.59883,564400001.0
2005-02-15 00:00:00,1.59908,1.59914,1.5971,1.5975,302000000.0
2005-02-15 00:15:00,1.5976,1.59893,1.5976,1.59826,605100001.0
2005-02-15 00:30:00,1.59805,1.6003,1.59741,1.6003,560300001.0
2005-02-15 00:45:00,1.59799,1.59877,1.59732,1.59769,604400001.0
2005-02-15 01:00:00,1.59732,1.6004,1.5949,1.59712,592600002.0
2005-02-15 01:15:00,1.59658,1.6009,1.5954,1.59806,611400002.0
2005-02-15 01:30:00,1.59741,1.59973,1.59627,1.59942,566300000.0
2005-02-15 01:45:00,1.59974,1.6009,1.59923,1.60028,559700001.0
2005-02-15 02:00:00,1.59996,1.60032,1.59883,1.59964,1303300000.0
2005-02-15 02:15:00,1.59985,1.60143,1.59942,1.60111,1180800002.0
2005-02-15 02:30:00,1.6018,1.6018,1.60007,1.60049,875100000.0
2005-02-15 02:45:00,1.60014,1.60112,1.59983,1.60067,1159800002.0
2005-02-15 03:00:00,1.60075,1.60156,1.59612,1.60085,920000005.0
2005-02-15 03:15:00,1.60047,1.60137,1.60009,1.60046,840200000.0
2005-02-15 03:30:00,1.60049,1.6017,1.59984,1.60116,768600004.0
2005-02-15 03:45:00,1.60122,1.60195,1.60073,1.60101,1029500002.0
2005-02-15 04:00:00,1.60079,1.6013,1.59901,1.6013,1525100001.0
2005-02-15 04:15:00,1.6008,1.60153,1.59962,1.60081,1340600005.0
2005-02-15 04:30:00,1.60042,1.60114,1.60019,1.60086,1141500003.0
2005-02-15 04:45:00,1.60095,1.60164,1.60031,1.6009,875600000.0
2005-02-15 05:00:00,1.60091,1.60184,1.59801,1.59801,2583200009.0
2005-02-15 05:15:00,1.60096,1.60137,1.6004,1.60057,2983700006.0
2005-02-15 05:30:00,1.60056,1.60107,1.60009,1.60026,2397000004.0
2005-02-15 05:45:00,1.6003,1.6006,1.59989,1.60023,2349700005.0
2005-02-15 06:00:00,1.60025,1.60085,1.59933,1.59963,4309300011.0
2005-02-15 06:15:00,1.60023,1.60038,1.59929,1.60023,3837900008.0
2005-02-15 06:30:00,1.60019,1.60046,1.59962,1.59973,2699000003.0
2005-02-15 06:45:00,1.5997,1.6007,1.59945,1.59994,2979300006.0
2005-02-15 07:00:00,1.6,1.6004,1.59973,1.60023,4107400006.0
2005-02-15 07:15:00,1.6005,1.60107,1.59945,1.59975,4412600009.0
2005-02-15 07:30:00,1.59972,1.60006,1.59858,1.59983,4951200005.0
2005-02-15 07:45:00,1.59993,1.60033,1.59915,1.59991,7622600012.0
2005-02-15 08:00:00,1.59997,1.60038,1.59944,1.59965,6035100021.0
2005-02-15 08:15:00,1.59972,1.601,1.59653,1.59975,5627500013.0
2005-02-15 08:30:00,1.6,1.60093,1.59854,1.60017,6253100018.0
2005-02-15 08:45:00,1.59997,1.60142,1.59952,1.6005,8413800032.0
2005-02-15 09:00:00,1.60086,1.60151,1.59885,1.60029,6907000013.0
2005-02-15 09:15:00,1.60042,1.6016,1.59981,1.60058,6342500023.0
2005-02-15 09:30:00,1.60068,1.60191,1.60017,1.60055,6457100022.0
2005-02-15 09:45:00,1.60072,1.60108,1.59629,1.60022,7412600005.0
2005-02-15 10:00:00,1.60018,1.60061,1.59844,1.5988,7330800018.0
2005-02-15 10:15:00,1.59903,1.59963,1.59784,1.59836,6749300017.0
2005-02-15 10:30:00,1.59847,1.59867,1.59726,1.5975,7333500011.0
2005-02-15 10:45:00,1.59766,1.60081,1.5974,1.60057,6951600014.0
2005-02-15 11:00:00,1.6006,1.60228,1.59902,1.60002,6878700016.0
2005-02-15 11:15:00,1.60107,1.60241,1.60026,1.60065,7014500012.0
2005-02-15 11:30:00,1.60062,1.60163,1.60042,1.60139,8645700022.0
2005-02-15 11:45:00,1.60158,1.60278,1.60111,1.60208,6025700009.0
2005-02-15 12:00:00,1.60218,1.60345,1.60207,1.60345,6070300009.0
2005-02-15 12:15:00,1.60332,1.60405,1.59732,1.60245,6387400009.0
2005-02-15 12:30:00,1.6025,1.60309,1.60158,1.6023,7422900010.0
2005-02-15 12:45:00,1.60252,1.60276,1.60152,1.6023,6631200015.0
2005-02-15 13:00:00,1.60243,1.60335,1.60161,1.60303,4451600011.0
2005-02-15 13:15:00,1.60307,1.60372,1.60272,1.60316,4273400006.0
2005-02-15 13:30:00,1.60309,1.60347,1.6024,1.60322,5250500013.0
2005-02-15 13:45:00,1.60309,1.60379,1.6024,1.60263,5485100009.0
2005-02-15 14:00:00,1.60267,1.60442,1.60261,1.60379,4605700016.0
2005-02-15 14:15:00,1.60372,1.6041,1.59965,1.60326,5830600015.0
2005-02-15 14:30:00,1.60321,1.60457,1.60304,1.60345,589800001.0
2005-02-15 14:45:00,1.60281,1.60369,1.60183,1.60221,549500001.0
2005-02-15 15:00:00,1.60215,1.60498,1.60187,1.60433,589900001.0
2005-02-15 15:15:00,1.6045,1.60502,1.60337,1.60399,495500000.0
2005-02-15 15:30:00,1.6043,1.60753,1.60307,1.60329,584300001.0
2005-02-15 15:45:00,1.60334,1.60364,1.60141,1.60215,649500006.0
2005-02-15 16:00:00,1.60203,1.60303,1.60084,1.60129,604500001.0
2005-02-15 16:15:00,1.6012,1.603,1.59965,1.60218,613000003.0
2005-02-15 16:30:00,1.60202,1.60269,1.60086,1.60139,582500001.0
2005-02-15 16:45:00,1.6013,1.60301,1.59769,1.60266,563400000.0
2005-02-15 17:00:00,1.60242,1.60426,1.60143,1.60143,664000003.0
2005-02-15 17:15:00,1.6019,1.60195,1.60029,1.60128,587800002.0
2005-02-15 17:30:00,1.60137,1.60184,1.60025,1.60025,623500002.0
2005-02-15 17:45:00,1.60066,1.60218,1.59988,1.6016,574800000.0
2005-02-15 18:00:00,1.60233,1.60255,1.60107,1.60141,639300001.0
2005-02-15 18:15:00,1.60172,1.60226,1.60043,1.60073,549100002.0
2005-02-15 18:30:00,1.6009,1.60121,1.5995,1.60079,669600006.0
2005-02-15 18:45:00,1.60089,1.60126,1.60016,1.60028,577000002.0
2005-02-15 19:00:00,1.60069,1.60109,1.59822,1.6001,631600000.0
2005-02-15 19:15:00,1.59995,1.60092,1.59965,1.60048,558400001.0
2005-02-15 19:30:00,1.60058,1.60218,1.60042,1.60185,627800002.0
2005-02-15 19:45:00,1.60175,1.60359,1.60099,1.60268,544000000.0
2005-02-15 20:00:00,1.60301,1.60301,1.60107,1.60148,579600002.0
2005-02-15 20:15:00,1.6015,1.60163,1.60062,1.60094,623400001.0
2005-02-15 20:30:00,1.60103,1.60309,1.60072,1.60244,636500001.0
2005-02-15 20:45:00,1.60224,1.60265,1.60137,1.60202,567700000.0
2005-02-15 21:00:00,1.60175,1.60238,1.60105,1.60141,573800002.0
2005-02-15 21:15:00,1.60164,1.60178,1.60069,1.60163,574400001.0
2005-02-15 21:30:00,1.60162,1.60224,1.60088,1.60203,514100001.0
2005-02-15 21:45:00,1.60211,1.60226,1.60128,1.60181,542600001.0
2005-02-15 22:00:00,1.60216,1.60274,1.60141,1.60236,595200001.0
2005-02-15 22:15:00,1.60243,1.60273,1.6013,1.60171,590100000.0
2005-02-15 22:30:00,1.60173,1.60231,1.6012,1.60218,562400000.0
2005-02-15 22:45:00,1.60222,1.60252,1.60005,1.60129,585800001.0
2005-02-15 23:00:00,1.60113,1.60174,1.60045,1.6015,570600002.0
2005-02-15 23:15:00,1.60175,1.60242,1.60019,1.60157,586200002.0
2005-02-15 23:30:00,1.60157,1.60198,1.60083,1.60141,604700000.0
2005-02-15 23:45:00,1.60178,1.60248,1.60151,1.60216,581200000.0
2005-02-16 00:00:00,1.60213,1.6025,1.60201,1.6025,357200007.0
2005-02-16 00:15:00,1.6025,1.6027,1.59911,1.60145,589900004.0
2005-02-16 00:30:00,1.60133,1.60179,1.6006,1.60121,487600000.0
2005-02-16 00:45:00,1.60137,1.60188,1.59994,1.60182,596500001.0
2005-02-16 01:00:00,1.60159,1.6033,1.60118,1.60225,630200002.0
2005-02-16 01:15:00,1.60233,1.603,1.60054,1.60253,598500001.0
2005-02-16 01:30:00,1.6038,1.6038,1.60124,1.60206,606900000.0
2005-02-16 01:45:00,1.60208,1.60277,1.60118,1.60126,497700000.0
2005-02-16 02:00:00,1.6012,1.60308,1.60057,1.6021,1329600001.0
2005-02-16 02:15:00,1.60204,1.60354,1.60192,1.60231,1146800004.0
2005-02-16 02:30:00,1.60303,1.60346,1.60199,1.60255,915600004.0
2005-02-16 02:45:00,1.60182,1.60299,1.60101,1.60101,1094800002.0
2005-02-16 03:00:00,1.6011,1.60266,1.60095,1.60241,878400003.0
2005-02-16 03:15:00,1.60203,1.60276,1.60175,1.60261,792200000.0
2005-02-16 03:30:00,1.60267,1.60398,1.60195,1.60385,853500002.0
2005-02-16 03:45:00,1.6038,1.60395,1.60207,1.60288,1148000002.0
2005-02-16 04:00:00,1.60286,1.60326,1.60158,1.603,1537200005.0
2005-02-16 04:15:00,1.60318,1.60341,1.59741,1.60267,1374000004.0
2005-02-16 04:30:00,1.60241,1.60313,1.60156,1.60252,929900003.0
2005-02-16 04:45:00,1.60254,1.60353,1.6008,1.60283,730800001.0
2005-02-16 05:00:00,1.6035,1.60377,1.60269,1.60345,2471300003.0
2005-02-16 05:15:00,1.60352,1.60367,1.5996,1.6008,3107800006.0
2005-02-16 05:30:00,1.60084,1.60199,1.60082,1.60155,2316900006.0
2005-02-16 05:45:00,1.60159,1.60184,1.60018,1.60087,2626200005.0
2005-02-16 06:00:00,1.60119,1.60155,1.60031,1.60058,4307400006.0
2005-02-16 06:15:00,1.60054,1.60089,1.60013,1.60037,3846000010.0
2005-02-16 06:30:00,1.60058,1.60158,1.60053,1.60093,2874700007.0
2005-02-16 06:45:00,1.60108,1.60175,1.60052,1.60137,3085700008.0
2005-02-16 07:00:00,1.60104,1.6034,1.59989,1.60306,4079600006.0
2005-02-16 07:15:00,1.60323,1.60482,1.6002,1.60386,4564900008.0
2005-02-16 07:30:00,1.60374,1.60471,1.60132,1.6037,4933900011.0
2005-02-16 07:45:00,1.60368,1.6048,1.60362,1.60366,8479300019.0
2005-02-16 08:00:00,1.60371,1.60492,1.60315,1.60383,5880300014.0
2005-02-16 08:15:00,1.60373,1.6053,1.60373,1.60473,5731500017.0
2005-02-16 08:30:00,1.60482,1.60495,1.60056,1.60363,5952700015.0
2005-02-16 08:45:00,1.60371,1.60455,1.6007,1.60398,8402600016.0
2005-02-16 09:00:00,1.60405,1.60472,1.60248,1.60416,6797000012.0
2005-02-16 09:15:00,1.60436,1.60479,1.60211,1.60211,5955500013.0
2005-02-16 09:30:00,1.60208,1.6048,1.60208,1.60358,6227000011.0
2005-02-16 09:45:00,1.60346,1.60504,1.60302,1.60359,7347500013.0
2005-02-16 10:00:00,1.60393,1.6049,1.6031,1.60349,7088600014.0
2005-02-16 10:15:00,1.60341,1.60357,1.60081,1.60319,6877400022.0
2005-02-16 10:30:00,1.60326,1.6054,1.6028,1.60297,7484200018.0
2005-02-16 10:45:00,1.60278,1.60325,1.60029,1.60288,7026500021.0
2005-02-16 11:00:00,1.60332,1.60429,1.60122,1.60411,6962700016.0
2005-02-16 11:15:00,1.60431,1.60431,1.60301,1.60407,7257000016.0
2005-02-16 11:30:00,1.60407,1.60553,1.60364,1.60457,8594500015.0
2005-02-16 11:45:00,1.60458,1.60636,1.60391,1.60602,6220400012.0
2005-02-16 12:00:00,1.60602,1.60606,1.60526,1.60556,6108800017.0
2005-02-16 12:15:00,1.60541,1.60664,1.60399,1.60437,6400000009.0
2005-02-16 12:30:00,1.60453,1.60634,1.60393,1.60557,7578800029.0
2005-02-16 12:45:00,1.60569,1.60602,1.60467,1.60467,6600200007.0
2005-02-16 13:00:00,1.60458,1.60609,1.60438,1.60535,4540700009.0
2005-02-16 13:15:00,1.6054,1.60618,1.60478,1.60584,4224300013.0
2005-02-16 13:30:00,1.60583,1.6075,1.6055,1.60638,5381100012.0
2005-02-16 13:45:00,1.60623,1.60681,1.60309,1.60561,5542500008.0
2005-02-16 14:00:00,1.60512,1.6057,1.60485,1.60545,4463800012.0
2005-02-16 14:15:00,1.60575,1.60619,1.60493,1.60542,5595600011.0
2005-02-16 14:30:00,1.60544,1.60756,1.60498,1.60676,580900002.0
2005-02-16 14:45:00,1.60655,1.60829,1.60631,1.60774,626700004.0
2005-02-16 15:00:00,1.60768,1.60798,1.60559,1.60751,573000000.0
2005-02-16 15:15:00,1.60739,1.6083,1.60424,1.60814,567300001.0
2005-02-16 15:30:00,1.60798,1.608,1.60458,1.60494,595700003.0
2005-02-16 15:45:00,1.60507,1.60692,1.60454,1.60454,574600000.0
2005-02-16 16:00:00,1.60564,1.60592,1.60401,1.60451,587500002.0
2005-02-16 16:15:00,1.60446,1.60602,1.6039,1.60578,577500002.0
2005-02-16 16:30:00,1.6057,1.60682,1.60565,1.60638,672400001.0
2005-02-16 16:45:00,1.6063,1.60682,1.60417,1.60503,614300002.0
2005-02-16 17:00:00,1.60493,1.60536,1.60228,1.60478,668700000.0
2005-02-16 17:15:00,1.60528,1.6071,1.60332,1.60666,529500000.0
2005-02-16 17:30:00,1.60657,1.61127,1.60514,1.61069,677800004.0
2005-02-16 17:45:00,1.61089,1.6141,1.61084,1.61269,597500001.0
2005-02-16 18:00:00,1.61323,1.61484,1.61216,1.6147,645400001.0
2005-02-16 18:15:00,1.6145,1.61591,1.61381,1.61582,607000000.0
2005-02-16 18:30:00,1.6159,1.61604,1.61167,1.61221,592500001.0
2005-02-16 18:45:00,1.61264,1.61405,1.61249,1.61371,525100000.0
2005-02-16 19:00:00,1.6134,1.61388,1.61192,1.61231,545100000.0
2005-02-16 19:15:00,1.61213,1.61357,1.61102,1.61142,605300001.0
2005-02-16 19:30:00,1.6117,1.61174,1.61066,1.61147,629600003.0
2005-02-16 19:45:00,1.61152,1.61378,1.61099,1.61325,591200001.0
2005-02-16 20:00:00,1.61372,1.6146,1.61292,1.61401,553900001.0
2005-02-16 20:15:00,1.61405,1.61431,1.61269,1.61307,717100001.0
2005-02-16 20:30:00,1.61292,1.61349,1.61204,1.61246,643600002.0
2005-02-16 20:45:00,1.61225,1.61424,1.61215,1.61377,549300001.0
2005-02-16 21:00:00,1.61373,1.6143,1.61275,1.61317,561700001.0
2005-02-16 21:15:00,1.61313,1.6134,1.6125,1.61317,625800003.0
2005-02-16 21:30:00,1.6132,1.61348,1.61219,1.61278,528900002.0
2005-02-16 21:45:00,1.61293,1.61301,1.61121,1.61127,637900001.0
2005-02-16 22:00:00,1.61158,1.61181,1.60994,1.61113,636000004.0
2005-02-16 22:15:00,1.61123,1.6116,1.61035,1.61088,547400000.0
2005-02-16 22:30:00,1.6108,1.61087,1.60944,1.60997,585900001.0
2005-02-16 22:45:00,1.60958,1.61125,1.60958,1.61092,557900002.0
2005-02-16 23:00:00,1.61092,1.61106,1.60965,1.61067,567000003.0
2005-02-16 23:15:00,1.61079,1.6111,1.60989,1.61018,579500001.0
2005-02-16 23:30:00,1.61026,1.61054,1.60945,1.60996,584600001.0
2005-02-16 23:45:00,1.60981,1.6119,1.60952,1.61062,629400002.0
2005-02-17 00:00:00,1.61116,1.6112,1.6108,1.6111,330800001.0
2005-02-17 00:15:00,1.6111,1.61242,1.61056,1.61127,614500001.0
2005-02-17 00:30:00,1.61095,1.61208,1.61041,1.61066,482000002.0
2005-02-17 00:45:00,1.61069,1.61098,1.61014,1.61042,593400000.0
2005-02-17 01:00:00,1.61034,1.61103,1.61012,1.61072,573700003.0
2005-02-17 01:15:00,1.6107,1.6123,1.61011,1.61066,503400000.0
2005-02-17 01:30:00,1.6108,1.61101,1.60951,1.60955,562500002.0
2005-02-17 01:45:00,1.60949,1.61036,1.60905,1.60996,614000002.0
2005-02-17 02:00:00,1.60972,1.61137,1.60963,1.6108,1257500003.0
2005-02-17 02:15:00,1.61071,1.61198,1.61011,1.61159,1021900003.0
2005-02-17 02:30:00,1.61173,1.61226,1.61132,1.6121,846500002.0
2005-02-17 02:45:00,1.61178,1.61279,1.61129,1.61157,1117700002.0
2005-02-17 03:00:00,1.61152,1.6133,1.61146,1.61206,761800001.0
2005-02-17 03:15:00,1.61192,1.61279,1.61171,1.61244,783000001.0
2005-02-17 03:30:00,1.61243,1.61302,1.61197,1.61278,818700000.0
2005-02-17 03:45:00,1.61268,1.613,1.61147,1.61209,1025000000.0
2005-02-17 04:00:00,1.61223,1.613,1.612,1.61289,1698800011.0
2005-02-17 04:15:00,1.61288,1.61311,1.61152,1.61222,1380800002.0
2005-02-17 04:30:00,1.61191,1.61239,1.6114,1.6122,946600000.0
2005-02-17 04:45:00,1.61216,1.61221,1.61113,1.61178,823600001.0
2005-02-17 05:00:00,1.61223,1.61232,1.6114,1.6115,2176400005.0
2005-02-17 05:15:00,1.61159,1.61198,1.61123,1.6118,2847700004.0
2005-02-17 05:30:00,1.61175,1.61206,1.61097,1.61157,2370100003.0
2005-02-17 05:45:00,1.61162,1.61198,1.61124,1.61165,2550200002.0
2005-02-17 06:00:00,1.61168,1.61194,1.61085,1.61091,3933800012.0
2005-02-17 06:15:00,1.6109,1.61099,1.61017,1.61077,3914700015.0
2005-02-17 06:30:00,1.61072,1.61115,1.61045,1.6108,2683300007.0
2005-02-17 06:45:00,1.61082,1.6118,1.61026,1.61028,3135900005.0
2005-02-17 07:00:00,1.61042,1.61105,1.61032,1.61069,3812500006.0
2005-02-17 07:15:00,1.6106,1.61111,1.61033,1.61039,4475200006.0
2005-02-17 07:30:00,1.61057,1.6133,1.60913,1.6133,5165100006.0
2005-02-17 07:45:00,1.61031,1.6112,1.6095,1.61003,8290100013.0
2005-02-17 08:00:00,1.60926,1.61206,1.6091,1.61168,5710400013.0
2005-02-17 08:15:00,1.61181,1.61304,1.61137,1.61246,5497700006.0
2005-02-17 08:30:00,1.61251,1.61292,1.61205,1.61269,6200300014.0
2005-02-17 08:45:00,1.61224,1.61305,1.61216,1.61227,8205100018.0
2005-02-17 09:00:00,1.61231,1.61272,1.60874,1.61134,7145400012.0
2005-02-17 09:15:00,1.61174,1.61305,1.60945,1.61269,6130800009.0
2005-02-17 09:30:00,1.61259,1.61393,1.61185,1.61338,6362500014.0
2005-02-17 09:45:00,1.6139,1.61467,1.61302,1.61342,7580500015.0
2005-02-17 10:00:00,1.61346,1.61402,1.61258,1.61311,7168800014.0
2005-02-17 10:15:00,1.61306,1.61339,1.61207,1.61268,6875800018.0
2005-02-17 10:30:00,1.61274,1.61363,1.61197,1.61319,7309600013.0
2005-02-17 10:45:00,1.61317,1.61367,1.61259,1.61309,6911600018.0
2005-02-17 11:00:00,1.61302,1.61322,1.61089,1.61164,6893100012.0
2005-02-17 11:15:00,1.61179,1.61179,1.60982,1.61005,7162600016.0
2005-02-17 11:30:00,1.61047,1.61079,1.60824,1.61002,8741300019.0
2005-02-17 11:45:00,1.61041,1.61045,1.60889,1.6093,6233100010.0
2005-02-17 12:00:00,1.60956,1.61135,1.60791,1.61094,6047000012.0
2005-02-17 12:15:00,1.61114,1.61171,1.6099,1.6099,6516800022.0
2005-02-17 12:30:00,1.60984,1.61057,1.60929,1.61035,7428600016.0
2005-02-17 12:45:00,1.61043,1.61124,1.6096,1.61079,6699300011.0
2005-02-17 13:00:00,1.61087,1.611,1.60991,1.61064,4640700008.0
2005-02-17 13:15:00,1.61049,1.6111,1.6097,1.6109,4087500009.0
2005-02-17 13:30:00,1.61099,1.61227,1.61068,1.61186,5123000009.0
2005-02-17 13:45:00,1.61186,1.61191,1.61068,1.61147,5447700014.0
2005-02-17 14:00:00,1.61161,1.61239,1.61125,1.61238,4496600015.0
2005-02-17 14:15:00,1.61243,1.61252,1.61064,1.61091,5587900014.0
2005-02-17 14:30:00,1.61134,1.61276,1.61012,1.61206,629400000.0
2005-02-17 14:45:00,1.61202,1.6123,1.61118,1.61161,564900002.0
2005-02-17 15:00:00,1.61149,1.61174,1.6097,1.60981,646500001.0
2005-02-17 15:15:00,1.60983,1.60996,1.60738,1.60738,568100002.0
2005-02-17 15:30:00,1.60774,1.60859,1.60652,1.60791,538100000.0
2005-02-17 15:45:00,1.60762,1.60939,1.60726,1.60851,588700001.0
2005-02-17 16:00:00,1.60922,1.60959,1.60752,1.60807,576900000.0
2005-02-17 16:15:00,1.6081,1.60827,1.60357,1.60569,607900001.0
2005-02-17 16:30:00,1.60601,1.60663,1.60455,1.60554,623200002.0
2005-02-17 16:45:00,1.60563,1.60563,1.60315,1.60416,584800001.0
2005-02-17 17:00:00,1.60425,1.60735,1.60425,1.60562,631100002.0
2005-02-17 17:15:00,1.60573,1.60703,1.60516,1.60633,583900000.0
2005-02-17 17:30:00,1.60645,1.60666,1.60489,1.60619,607200003.0
2005-02-17 17:45:00,1.60662,1.60744,1.60578,1.60659,588400000.0
2005-02-17 18:00:00,1.6071,1.60874,1.60695,1.60852,587900000.0
2005-02-17 18:15:00,1.60815,1.60941,1.60682,1.60907,591900001.0
2005-02-17 18:30:00,1.60911,1.61069,1.60876,1.61019,519900001.0
2005-02-17 18:45:00,1.6107,1.6107,1.60832,1.60869,553200002.0
2005-02-17 19:00:00,1.60875,1.60889,1.60668,1.60825,603400001.0
2005-02-17 19:15:00,1.60784,1.60901,1.60754,1.60869,548400000.0
2005-02-17 19:30:00,1.60871,1.60871,1.60544,1.60581,551800001.0
2005-02-17 19:45:00,1.60618,1.60624,1.60392,1.60405,674000002.0
2005-02-17 20:00:00,1.60427,1.60603,1.60407,1.6057,591700003.0
2005-02-17 20:15:00,1.6058,1.60626,1.60458,1.60519,673200001.0
2005-02-17 20:30:00,1.6054,1.60626,1.6046,1.60598,633500002.0
2005-02-17 20:45:00,1.60555,1.60612,1.60478,1.60492,665700000.0
2005-02-17 21:00:00,1.60495,1.60603,1.60464,1.60585,571600001.0
2005-02-17 21:15:00,1.60583,1.60613,1.60503,1.60597,530300000.0
2005-02-17 21:30:00,1.60602,1.60612,1.60508,1.60573,481000002.0
2005-02-17 21:45:00,1.6059,1.6063,1.60512,1.60591,627800002.0
2005-02-17 22:00:00,1.60635,1.60643,1.60468,1.60488,617700002.0
2005-02-17 22:15:00,1.60506,1.60606,1.60498,1.60584,557100002.0
2005-02-17 22:30:00,1.60602,1.60637,1.60533,1.60611,539000000.0
2005-02-17 22:45:00,1.60618,1.6064,1.60457,1.60482,587300000.0
2005-02-17 23:00:00,1.60482,1.60569,1.60437,1.60482,651000000.0
2005-02-17 23:15:00,1.60476,1.60564,1.60409,1.60564,621100003.0
2005-02-17 23:30:00,1.60608,1.6063,1.60517,1.60613,641900001.0
2005-02-17 23:45:00,1.60587,1.60706,1.60554,1.6063,623900000.0
2005-02-18 00:00:00,1.60648,1.6069,1.606,1.6065,659700013.0
2005-02-18 00:15:00,1.606,1.60625,1.60415,1.60481,581700004.0
2005-02-18 00:30:00,1.60472,1.60629,1.60456,1.60521,566500001.0
2005-02-18 00:45:00,1.6056,1.60608,1.60469,1.60581,547500001.0
2005-02-18 01:00:00,1.6058,1.60648,1.60496,1.60565,583900000.0
2005-02-18 01:15:00,1.60616,1.60616,1.60424,1.60441,617900001.0
2005-02-18 01:30:00,1.60477,1.60542,1.60271,1.60512,555900001.0
2005-02-18 01:45:00,1.60521,1.60563,1.60423,1.60526,608400000.0
2005-02-18 02:00:00,1.60469,1.60583,1.60465,1.60498,1310900001.0
2005-02-18 02:15:00,1.60485,1.60611,1.60478,1.60601,1070300001.0
2005-02-18 02:30:00,1.60613,1.60617,1.60509,1.60597,830700002.0
2005-02-18 02:45:00,1.60564,1.60627,1.6047,1.60555,1122500004.0
2005-02-18 03:00:00,1.60544,1.60728,1.60489,1.6068,866500003.0
2005-02-18 03:15:00,1.60649,1.6087,1.60649,1.607,839200001.0
2005-02-18 03:30:00,1.60727,1.6078,1.60672,1.60746,828700003.0
2005-02-18 03:45:00,1.60742,1.6083,1.60621,1.60809,1077800000.0
2005-02-18 04:00:00,1.608,1.6092,1.6076,1.60866,1454600008.0
2005-02-18 04:15:00,1.6086,1.6095,1.60753,1.60801,1205200001.0
2005-02-18 04:30:00,1.60759,1.60852,1.6075,1.60836,1029200001.0
2005-02-18 04:45:00,1.60838,1.609,1.60642,1.60789,851900003.0
2005-02-18 05:00:00,1.60831,1.60909,1.60659,1.6086,2227800003.0
2005-02-18 05:15:00,1.60886,1.60963,1.6087,1.60925,3145900005.0
2005-02-18 05:30:00,1.6092,1.60934,1.60838,1.60913,2278000002.0
2005-02-18 05:45:00,1.60911,1.60929,1.60821,1.60883,2576800008.0
2005-02-18 06:00:00,1.60876,1.60921,1.60818,1.60826,4414400015.0
2005-02-18 06:15:00,1.60866,1.609,1.60805,1.6088,3967600006.0
2005-02-18 06:30:00,1.60831,1.60853,1.60778,1.60785,2725800003.0
2005-02-18 06:45:00,1.60793,1.6084,1.60557,1.60784,2670600007.0
2005-02-18 07:00:00,1.608,1.6095,1.60766,1.60824,4113800005.0
2005-02-18 07:15:00,1.60837,1.6095,1.60803,1.60859,4617300008.0
2005-02-18 07:30:00,1.60857,1.60893,1.60817,1.60849,4663800018.0
2005-02-18 07:45:00,1.60854,1.6097,1.60818,1.60896,8470700015.0
2005-02-18 08:00:00,1.60905,1.6105,1.6089,1.6094,6291100009.0
2005-02-18 08:15:00,1.60927,1.60949,1.60882,1.6093,5294000009.0
2005-02-18 08:30:00,1.60928,1.61015,1.60618,1.60618,6050500010.0
2005-02-18 08:45:00,1.60614,1.60994,1.60614,1.60959,8223700013.0
2005-02-18 09:00:00,1.60963,1.61044,1.60881,1.60902,7014900012.0
2005-02-18 09:15:00,1.60911,1.60958,1.60801,1.60889,6225400021.0
2005-02-18 09:30:00,1.60883,1.60917,1.60747,1.60762,6303700018.0
2005-02-18 09:45:00,1.60783,1.60803,1.60537,1.60571,7307400020.0
2005-02-18 10:00:00,1.60582,1.60661,1.60505,1.60562,7268400015.0
2005-02-18 10:15:00,1.60602,1.60689,1.60517,1.60578,6674500015.0
2005-02-18 10:30:00,1.60586,1.60587,1.60462,1.6047,7628500018.0
2005-02-18 10:45:00,1.60527,1.60667,1.60464,1.60613,7035700018.0
2005-02-18 11:00:00,1.60674,1.60678,1.60563,1.60651,6925700013.0
2005-02-18 11:15:00,1.60615,1.60812,1.60575,1.60762,7077000010.0
2005-02-18 11:30:00,1.60554,1.6076,1.60528,1.60723,8462200016.0
2005-02-18 11:45:00,1.60734,1.60879,1.60704,1.60841,6224300016.0
2005-02-18 12:00:00,1.60862,1.60889,1.60724,1.60724,6042500014.0
2005-02-18 12:15:00,1.60805,1.6086,1.60713,1.60795,6443300020.0
2005-02-18 12:30:00,1.60791,1.60824,1.60656,1.60689,7297600015.0
2005-02-18 12:45:00,1.60691,1.60714,1.60556,1.6061,6713900014.0
2005-02-18 13:00:00,1.60596,1.60658,1.60532,1.60554,4597800011.0
2005-02-18 13:15:00,1.60557,1.60576,1.60265,1.60478,4140500007.0
2005-02-18 13:30:00,1.6049,1.60535,1.60405,1.60492,5319700006.0
2005-02-18 13:45:00,1.60487,1.60504,1.60389,1.6043,5438400011.0
2005-02-18 14:00:00,1.60436,1.60474,1.60275,1.60341,4409900009.0
2005-02-18 14:15:00,1.60354,1.60529,1.60331,1.6049,5823100013.0
2005-02-18 14:30:00,1.60485,1.6052,1.60406,1.60477,577800001.0
2005-02-18 14:45:00,1.60469,1.60538,1.6035,1.60509,541100001.0
2005-02-18 15:00:00,1.60511,1.60536,1.60432,1.60432,597100000.0
2005-02-18 15:15:00,1.60425,1.60609,1.60383,1.60573,554900002.0
2005-02-18 15:30:00,1.60523,1.60581,1.60299,1.60481,596400001.0
2005-02-18 15:45:00,1.60519,1.60687,1.60461,1.6057,515200000.0
2005-02-18 16:00:00,1.60604,1.60604,1.6043,1.60441,591400005.0
2005-02-18 16:15:00,1.60432,1.60598,1.60344,1.60553,546200002.0
2005-02-18 16:30:00,1.60544,1.60594,1.60437,1.60481,629000002.0
2005-02-18 16:45:00,1.60498,1.60735,1.60475,1.60595,563500002.0
2005-02-18 17:00:00,1.60563,1.60738,1.605,1.60535,566600000.0
2005-02-18 17:15:00,1.60624,1.60632,1.6047,1.6059,560700002.0
2005-02-18 17:30:00,1.60629,1.60629,1.60419,1.60532,635700001.0
2005-02-18 17:45:00,1.60558,1.60658,1.60509,1.60543,564500002.0
2005-02-18 18:00:00,1.60591,1.60605,1.60505,1.60569,596900000.0
2005-02-18 18:15:00,1.60557,1.60651,1.60487,1.60612,634600003.0
2005-02-18 18:30:00,1.60629,1.60684,1.60535,1.60564,521000001.0
2005-02-18 18:45:00,1.60584,1.60772,1.60561,1.60675,580200002.0
2005-02-18 19:00:00,1.60686,1.60719,1.60571,1.60634,687400008.0
2005-02-18 19:15:00,1.60621,1.60708,1.60537,1.60671,567200000.0
2005-02-18 19:30:00,1.60677,1.60703,1.60564,1.60575,595000001.0
2005-02-18 19:45:00,1.60583,1.60808,1.60526,1.60783,560300000.0
2005-02-18 20:00:00,1.60821,1.60838,1.60674,1.60699,599500003.0
2005-02-18 20:15:00,1.60715,1.60825,1.60649,1.60825,599100000.0
2005-02-18 20:30:00,1.60825,1.60833,1.60698,1.60829,633000002.0
2005-02-18 20:45:00,1.60816,1.6097,1.60779,1.60874,509800001.0
2005-02-18 21:00:00,1.60881,1.60891,1.60638,1.60656,581900000.0
2005-02-18 21:15:00,1.60653,1.60795,1.60646,1.60775,519900001.0
2005-02-18 21:30:00,1.60772,1.60853,1.60721,1.60818,515200001.0
2005-02-18 21:45:00,1.60739,1.60964,1.60724,1.60888,621300001.0
2005-02-18 22:00:00,1.60956,1.6099,1.60828,1.60878,663400005.0
2005-02-18 22:15:00,1.60898,1.6102,1.60876,1.60971,553700000.0
2005-02-18 22:30:00,1.6096,1.60995,1.60868,1.60913,582900001.0
2005-02-18 22:45:00,1.60914,1.60953,1.60096,1.60842,454100000.0
2005-02-18 23:00:00,1.60856,1.60986,1.60834,1.60942,564100000.0
2005-02-18 23:15:00,1.60941,1.61005,1.60874,1.60934,664600003.0
2005-02-18 23:30:00,1.60896,1.6095,1.6089,1.60923,175400000.0
2005-02-21 00:00:00,1.6077,1.6078,1.60519,1.6078,439100001.0
2005-02-21 00:15:00,1.6081,1.6083,1.6078,1.6083,224400000.0
2005-02-21 00:30:00,1.6083,1.609,1.60562,1.6089,395200000.0
2005-02-21 00:45:00,1.6092,1.6092,1.60609,1.6089,502800000.0
2005-02-21 01:00:00,1.6069,1.6088,1.60628,1.60746,590600000.0
2005-02-21 01:15:00,1.60754,1.6082,1.60715,1.60771,481300000.0
2005-02-21 01:30:00,1.60796,1.60868,1.6075,1.60844,552000000.0
2005-02-21 01:45:00,1.60845,1.60861,1.60737,1.60816,514700002.0
2005-02-21 02:00:00,1.6082,1.60857,1.60734,1.60794,1373100003.0
2005-02-21 02:15:00,1.60772,1.6083,1.6058,1.60748,1116900001.0
2005-02-21 02:30:00,1.60748,1.60807,1.6067,1.60686,861800003.0
2005-02-21 02:45:00,1.60628,1.60814,1.60622,1.60739,1219700004.0
2005-02-21 03:00:00,1.60752,1.60815,1.6071,1.60794,888900003.0
2005-02-21 03:15:00,1.60765,1.60803,1.60717,1.60738,810700003.0
2005-02-21 03:30:00,1.60738,1.60789,1.60678,1.60692,806200000.0
2005-02-21 03:45:00,1.60675,1.60799,1.60637,1.60778,1129100003.0
2005-02-21 04:00:00,1.60787,1.60815,1.60684,1.6074,1516100002.0
2005-02-21 04:15:00,1.60744,1.60789,1.60656,1.60686,1380200004.0
2005-02-21 04:30:00,1.60639,1.6074,1.60639,1.60729,750000003.0
2005-02-21 04:45:00,1.60732,1.60766,1.60634,1.60651,845600003.0
2005-02-21 05:00:00,1.60686,1.60734,1.6067,1.60683,2486500007.0
2005-02-21 05:15:00,1.60696,1.6072,1.60656,1.60681,2866700011.0
2005-02-21 05:30:00,1.60681,1.60709,1.60444,1.60454,2230700003.0
2005-02-21 05:45:00,1.60466,1.60655,1.60464,1.60583,2651600008.0
2005-02-21 06:00:00,1.60586,1.60684,1.60585,1.60653,4313200010.0
2005-02-21 06:15:00,1.60649,1.60698,1.60617,1.60632,3732300006.0
2005-02-21 06:30:00,1.60627,1.60676,1.6062,1.60667,2603800005.0
2005-02-21 06:45:00,1.60672,1.6078,1.60615,1.60656,3376700008.0
2005-02-21 07:00:00,1.60654,1.6077,1.60492,1.60613,3911800010.0
2005-02-21 07:15:00,1.60644,1.60759,1.6061,1.60685,4563200009.0
2005-02-21 07:30:00,1.60691,1.60739,1.60673,1.60708,4799200011.0
2005-02-21 07:45:00,1.607,1.6083,1.6068,1.60725,9002100024.0
2005-02-21 08:00:00,1.6073,1.60789,1.60703,1.60709,5953100015.0
2005-02-21 08:15:00,1.60685,1.6075,1.60461,1.60658,5679400016.0
2005-02-21 08:30:00,1.60665,1.6077,1.60469,1.60663,5931800014.0
2005-02-21 08:45:00,1.60682,1.60826,1.60645,1.60756,8332100018.0
2005-02-21 09:00:00,1.60732,1.60797,1.60475,1.60537,6914300012.0
2005-02-21 09:15:00,1.60524,1.6069,1.60524,1.60623,6262600013.0
2005-02-21 09:30:00,1.60751,1.60788,1.60626,1.60671,6220600013.0
2005-02-21 09:45:00,1.60689,1.6082,1.60685,1.60782,7104400012.0
2005-02-21 10:00:00,1.6078,1.60894,1.60664,1.60809,7137600011.0
2005-02-21 10:15:00,1.60828,1.60858,1.60534,1.60811,6600700012.0
2005-02-21 10:30:00,1.60817,1.60862,1.60714,1.60807,7467700020.0
2005-02-21 10:45:00,1.60789,1.60822,1.60652,1.60717,6856800010.0
2005-02-21 11:00:00,1.60736,1.60846,1.60612,1.60701,6879000013.0
2005-02-21 11:15:00,1.60779,1.60829,1.60626,1.60669,7088900014.0
2005-02-21 11:30:00,1.60672,1.60781,1.6067,1.60747,8427800016.0
2005-02-21 11:45:00,1.60747,1.60776,1.60686,1.60743,5994200010.0
2005-02-21 12:00:00,1.60767,1.60948,1.60724,1.60926,5978500012.0
2005-02-21 12:15:00,1.60926,1.6094,1.60691,1.60761,6411700011.0
2005-02-21 12:30:00,1.60769,1.60796,1.60615,1.60662,7179900014.0
2005-02-21 12:45:00,1.60671,1.60734,1.60604,1.60615,6435500014.0
2005-02-21 13:00:00,1.60635,1.6073,1.60516,1.60621,4634400013.0
2005-02-21 13:15:00,1.60617,1.607,1.60319,1.60448,4236900012.0
2005-02-21 13:30:00,1.60481,1.60655,1.6045,1.60639,5409900016.0
2005-02-21 13:45:00,1.6064,1.60654,1.6054,1.60604,5554000012.0
2005-02-21 14:00:00,1.60587,1.60698,1.60546,1.6069,4638000011.0
2005-02-21 14:15:00,1.6069,1.60695,1.60606,1.60665,5435900010.0
2005-02-21 14:30:00,1.60665,1.6102,1.60594,1.60643,559200001.0
2005-02-21 14:45:00,1.60632,1.60648,1.6054,1.60597,503000001.0
2005-02-21 15:00:00,1.60607,1.60641,1.60532,1.60639,601600001.0
2005-02-21 15:15:00,1.60623,1.6116,1.60598,1.60618,601000002.0
2005-02-21 15:30:00,1.60742,1.61295,1.60742,1.61295,580700002.0
2005-02-21 15:45:00,1.61272,1.61286,1.61014,1.61136,571900000.0
2005-02-21 16:00:00,1.61153,1.61186,1.61051,1.61063,571100001.0
2005-02-21 16:15:00,1.61033,1.61144,1.61018,1.61061,577300000.0
2005-02-21 16:30:00,1.61044,1.61077,1.60943,1.60994,691300002.0
2005-02-21 16:45:00,1.60971,1.61143,1.60965,1.61133,571500001.0
2005-02-21 17:00:00,1.61082,1.61126,1.61009,1.6103,562700001.0
2005-02-21 17:15:00,1.61075,1.6113,1.60986,1.61055,564100001.0
2005-02-21 17:30:00,1.61063,1.61084,1.60985,1.60985,642500002.0
2005-02-21 17:45:00,1.61004,1.61136,1.60912,1.61131,619900001.0
2005-02-21 18:00:00,1.61157,1.61157,1.61014,1.61104,648900001.0
2005-02-21 18:15:00,1.61078,1.61165,1.61052,1.61119,550000000.0
2005-02-21 18:30:00,1.61139,1.61216,1.61031,1.61182,564100003.0
2005-02-21 18:45:00,1.61199,1.61237,1.61141,1.61211,573100001.0
2005-02-21 19:00:00,1.6122,1.6122,1.61128,1.61193,626300002.0
2005-02-21 19:15:00,1.61182,1.61261,1.61134,1.61244,635400001.0
2005-02-21 19:30:00,1.61247,1.61265,1.61173,1.61245,565100003.0
2005-02-21 19:45:00,1.61232,1.61273,1.61166,1.612,493900000.0
2005-02-21 20:00:00,1.61243,1.61291,1.61154,1.61204,586500001.0
2005-02-21 20:15:00,1.61217,1.6124,1.6114,1.6123,615800002.0
2005-02-21 20:30:00,1.61222,1.6128,1.61197,1.61237,547800001.0
2005-02-21 20:45:00,1.61223,1.61265,1.61131,1.61155,573400000.0
2005-02-21 21:00:00,1.61141,1.6125,1.61073,1.61097,502800000.0
2005-02-21 21:15:00,1.61064,1.61181,1.61046,1.61167,532400001.0
2005-02-21 21:30:00,1.61174,1.61221,1.61088,1.61192,476700001.0
2005-02-21 21:45:00,1.612,1.61232,1.61127,1.61172,625500000.0
2005-02-21 22:00:00,1.61174,1.61242,1.61148,1.6119,470600001.0
2005-02-21 22:15:00,1.61185,1.612,1.6108,1.61143,570900002.0
2005-02-21 22:30:00,1.61146,1.61175,1.61033,1.61082,608700004.0
2005-02-21 22:45:00,1.61098,1.61149,1.6107,1.61149,539500001.0
2005-02-21 23:00:00,1.61105,1.61132,1.61021,1.61073,527900000.0
2005-02-21 23:15:00,1.61073,1.6119,1.6098,1.61022,619400001.0
2005-02-21 23:30:00,1.61008,1.6111,1.60968,1.611,575900001.0
2005-02-21 23:45:00,1.61011,1.61089,1.60928,1.61067,547400002.0
2005-02-22 00:00:00,1.61058,1.6111,1.6102,1.6108,410300000.0
2005-02-22 00:15:00,1.61051,1.61161,1.61051,1.61062,628500001.0
2005-02-22 00:30:00,1.6104,1.6113,1.60994,1.61049,572900001.0
2005-02-22 00:45:00,1.61045,1.6105,1.60954,1.60979,541700001.0
2005-02-22 01:00:00,1.60975,1.61076,1.6094,1.61059,603700001.0
2005-02-22 01:15:00,1.61055,1.61141,1.60925,1.61092,592200002.0
2005-02-22 01:30:00,1.61119,1.61148,1.60981,1.61127,579500002.0
2005-02-22 01:45:00,1.61114,1.6121,1.61069,1.61166,602100003.0
2005-02-22 02:00:00,1.61142,1.6122,1.61043,1.61113,1328900002.0
2005-02-22 02:15:00,1.61098,1.61154,1.61057,1.61143,1108200002.0
2005-02-22 02:30:00,1.61169,1.61203,1.61116,1.6119,876400004.0
2005-02-22 02:45:00,1.61138,1.61216,1.60991,1.61201,1100200001.0
2005-02-22 03:00:00,1.6119,1.61202,1.60932,1.6111,811100001.0
2005-02-22 03:15:00,1.61068,1.6123,1.60951,1.61028,781400001.0
2005-02-22 03:30:00,1.61071,1.61135,1.60961,1.61135,813400001.0
2005-02-22 03:45:00,1.61139,1.61139,1.61007,1.61075,1050200001.0
2005-02-22 04:00:00,1.61078,1.61206,1.61027,1.61126,1506400004.0
2005-02-22 04:15:00,1.61136,1.6176,1.61084,1.6176,1427000005.0
2005-02-22 04:30:00,1.61172,1.61242,1.61054,1.61235,971100001.0
2005-02-22 04:45:00,1.6124,1.61422,1.61181,1.61349,735100001.0
2005-02-22 05:00:00,1.61239,1.61564,1.61019,1.61411,2505500004.0
2005-02-22 05:15:00,1.61454,1.61809,1.61443,1.6174,3118500001.0
2005-02-22 05:30:00,1.61722,1.61734,1.6139,1.61544,2319400008.0
2005-02-22 05:45:00,1.61585,1.61751,1.61497,1.61537,2664100002.0
2005-02-22 06:00:00,1.61574,1.61709,1.61503,1.6161,4277700005.0
2005-02-22 06:15:00,1.61565,1.61638,1.61504,1.61566,3771600010.0
2005-02-22 06:30:00,1.61561,1.61641,1.61539,1.61591,2753200007.0
2005-02-22 06:45:00,1.61631,1.61682,1.61568,1.61568,2886500006.0
2005-02-22 07:00:00,1.61641,1.61758,1.61578,1.61667,4233000010.0
2005-02-22 07:15:00,1.61695,1.61774,1.61615,1.61698,4546600012.0
2005-02-22 07:30:00,1.61723,1.61787,1.61632,1.61668,4899600010.0
2005-02-22 07:45:00,1.61677,1.61789,1.61656,1.61734,8346500018.0
2005-02-22 08:00:00,1.61754,1.61825,1.61677,1.61706,5970800013.0
2005-02-22 08:15:00,1.6172,1.61785,1.61678,1.6175,5464400009.0
2005-02-22 08:30:00,1.61733,1.6176,1.61665,1.61726,5965500007.0
2005-02-22 08:45:00,1.61732,1.61767,1.61629,1.6167,8053300017.0
2005-02-22 09:00:00,1.6167,1.61733,1.61338,1.61547,7129000014.0
2005-02-22 09:15:00,1.61571,1.61639,1.61416,1.61526,6396300014.0
2005-02-22 09:30:00,1.61555,1.61558,1.61352,1.61436,6225300015.0
2005-02-22 09:45:00,1.61459,1.61724,1.6142,1.61691,7295200012.0
2005-02-22 10:00:00,1.61693,1.61714,1.6157,1.61639,7058700008.0
2005-02-22 10:15:00,1.61643,1.61704,1.61428,1.61581,6710100011.0
2005-02-22 10:30:00,1.61615,1.61677,1.61279,1.61333,7389400013.0
2005-02-22 10:45:00,1.61357,1.61554,1.61329,1.61499,6976600015.0
2005-02-22 11:00:00,1.61525,1.61596,1.61393,1.61469,7023400019.0
2005-02-22 11:15:00,1.61544,1.61645,1.61376,1.61629,7129900012.0
2005-02-22 11:30:00,1.61627,1.61644,1.61506,1.61506,8420900016.0
2005-02-22 11:45:00,1.61525,1.6167,1.61488,1.61599,6441700019.0
2005-02-22 12:00:00,1.6163,1.61687,1.61237,1.61542,6069500013.0
2005-02-22 12:15:00,1.61548,1.61589,1.61337,1.61357,6365600010.0
2005-02-22 12:30:00,1.61372,1.61605,1.60971,1.61599,7376500009.0
2005-02-22 12:45:00,1.61618,1.61912,1.61535,1.61738,6572900013.0
2005-02-22 13:00:00,1.61743,1.61843,1.61296,1.61751,4632900014.0
2005-02-22 13:15:00,1.61751,1.61766,1.61652,1.6169,4297400016.0
2005-02-22 13:30:00,1.61706,1.61825,1.61642,1.6182,5369400013.0
2005-02-22 13:45:00,1.61818,1.61888,1.61662,1.61828,5465300008.0
2005-02-22 14:00:00,1.61918,1.62213,1.61638,1.62135,4613300014.0
2005-02-22 14:15:00,1.62146,1.62148,1.61801,1.61998,5514400014.0
2005-02-22 14:30:00,1.62032,1.62052,1.61816,1.61816,625500002.0
2005-02-22 14:45:00,1.6181,1.61871,1.61649,1.61845,608300000.0
2005-02-22 15:00:00,1.61865,1.61955,1.6182,1.61909,618400002.0
2005-02-22 15:15:00,1.61947,1.62129,1.61648,1.62036,514800001.0
2005-02-22 15:30:00,1.62048,1.62079,1.61803,1.61952,588000001.0
2005-02-22 15:45:00,1.61918,1.62169,1.61896,1.62079,546700000.0
2005-02-22 16:00:00,1.62093,1.62213,1.62071,1.62173,612500001.0
2005-02-22 16:15:00,1.62161,1.62235,1.62067,1.62121,640900000.0
2005-02-22 16:30:00,1.62111,1.6224,1.62096,1.62234,749700007.0
2005-02-22 16:45:00,1.62188,1.62329,1.62162,1.62266,569700001.0
2005-02-22 17:00:00,1.62233,1.62439,1.62023,1.62381,610000002.0
2005-02-22 17:15:00,1.62459,1.62758,1.62337,1.62754,555800001.0
2005-02-22 17:30:00,1.62744,1.62816,1.62569,1.62623,576600001.0
2005-02-22 17:45:00,1.62678,1.62789,1.62649,1.6269,601800001.0
2005-02-22 18:00:00,1.62752,1.6293,1.62589,1.62785,620200001.0
2005-02-22 18:15:00,1.62784,1.62957,1.62764,1.62886,553500002.0
2005-02-22 18:30:00,1.62888,1.62915,1.62752,1.62752,584200001.0
2005-02-22 18:45:00,1.62786,1.62786,1.62174,1.62625,531500001.0
2005-02-22 19:00:00,1.62569,1.6271,1.62553,1.62703,586800000.0
2005-02-22 19:15:00,1.62676,1.62813,1.62643,1.62701,552300001.0
2005-02-22 19:30:00,1.62706,1.62774,1.62546,1.62737,594100001.0
2005-02-22 19:45:00,1.62725,1.62773,1.62653,1.62672,583100002.0
2005-02-22 20:00:00,1.62674,1.62677,1.62513,1.62585,567500001.0
2005-02-22 20:15:00,1.62583,1.62667,1.6247,1.6251,621800001.0
2005-02-22 20:30:00,1.6252,1.62598,1.62483,1.62563,656900002.0
2005-02-22 20:45:00,1.6256,1.62712,1.62281,1.6267,575500003.0
2005-02-22 21:00:00,1.6264,1.62658,1.62221,1.62221,594500002.0
2005-02-22 21:15:00,1.62233,1.62329,1.62072,1.62269,596700000.0
2005-02-22 21:30:00,1.62268,1.62312,1.62191,1.62248,501700002.0
2005-02-22 21:45:00,1.62278,1.62314,1.62041,1.62295,695200004.0
2005-02-22 22:00:00,1.62309,1.62374,1.6226,1.62312,573100001.0
2005-02-22 22:15:00,1.62316,1.62388,1.62276,1.62354,581500001.0
2005-02-22 22:30:00,1.62356,1.62389,1.62268,1.62292,631700002.0
2005-02-22 22:45:00,1.62302,1.62342,1.62247,1.6228,552100000.0
2005-02-22 23:00:00,1.62284,1.62341,1.62156,1.622,522100000.0
2005-02-22 23:15:00,1.62203,1.62302,1.62147,1.62274,625600001.0
2005-02-22 23:30:00,1.6226,1.6244,1.62249,1.62294,580800001.0
2005-02-22 23:45:00,1.62278,1.6238,1.62209,1.62319,619800001.0
2005-02-23 00:00:00,1.62351,1.626,1.62339,1.6248,554400000.0
2005-02-23 00:15:00,1.6251,1.6251,1.62292,1.62301,545500000.0
2005-02-23 00:30:00,1.62282,1.62404,1.62282,1.6239,513100001.0
2005-02-23 00:45:00,1.62406,1.62481,1.62329,1.62459,590500000.0
2005-02-23 01:00:00,1.62485,1.62578,1.62381,1.62454,612600003.0
2005-02-23 01:15:00,1.62468,1.62502,1.62322,1.62473,596600002.0
2005-02-23 01:30:00,1.62482,1.62498,1.62306,1.62436,570000002.0
2005-02-23 01:45:00,1.62429,1.62528,1.62397,1.62506,601300004.0
2005-02-23 02:00:00,1.62475,1.62515,1.62352,1.62515,1468300002.0
2005-02-23 02:15:00,1.62555,1.62642,1.62453,1.625,1195100005.0
2005-02-23 02:30:00,1.62515,1.62621,1.62338,1.62595,932000001.0
2005-02-23 02:45:00,1.62539,1.62581,1.62452,1.62491,1131400001.0
2005-02-23 03:00:00,1.62501,1.62564,1.62412,1.62531,840900001.0
2005-02-23 03:15:00,1.62522,1.62561,1.62351,1.62407,820700001.0
2005-02-23 03:30:00,1.62482,1.62541,1.62358,1.62483,811200003.0
2005-02-23 03:45:00,1.62498,1.62586,1.62405,1.62548,1159400004.0
2005-02-23 04:00:00,1.62546,1.62786,1.62508,1.62756,1524700003.0
2005-02-23 04:15:00,1.62751,1.62771,1.62556,1.62681,1416300002.0
2005-02-23 04:30:00,1.62693,1.6277,1.62599,1.62751,1070200001.0
2005-02-23 04:45:00,1.62809,1.62809,1.62618,1.6269,785500005.0
2005-02-23 05:00:00,1.62761,1.62763,1.62358,1.62428,2554600007.0
2005-02-23 05:15:00,1.6244,1.62646,1.62394,1.62626,3181700003.0
2005-02-23 05:30:00,1.62621,1.62651,1.62494,1.62572,2119500005.0
2005-02-23 05:45:00,1.62592,1.62658,1.62546,1.62553,2714900002.0
2005-02-23 06:00:00,1.62555,1.62629,1.62487,1.62575,4613200010.0
2005-02-23 06:15:00,1.62581,1.62631,1.62535,1.62558,3767400005.0
2005-02-23 06:30:00,1.62562,1.62646,1.62504,1.62579,2734300008.0
2005-02-23 06:45:00,1.62579,1.6265,1.62543,1.6258,2887400007.0
2005-02-23 07:00:00,1.62587,1.6266,1.62526,1.62578,3849300011.0
2005-02-23 07:15:00,1.626,1.6268,1.62302,1.62444,4385900015.0
2005-02-23 07:30:00,1.62442,1.62598,1.62429,1.62593,4365300007.0
2005-02-23 07:45:00,1.62621,1.62679,1.62572,1.62581,8488000018.0
2005-02-23 08:00:00,1.62611,1.627,1.62566,1.62639,5880100012.0
2005-02-23 08:15:00,1.62647,1.62702,1.62589,1.62687,5628400018.0
2005-02-23 08:30:00,1.6268,1.62727,1.62626,1.62633,5987600009.0
2005-02-23 08:45:00,1.6247,1.6268,1.6247,1.62651,8239100014.0
2005-02-23 09:00:00,1.62653,1.62698,1.62483,1.62518,7105300015.0
2005-02-23 09:15:00,1.62492,1.62547,1.62247,1.62504,6184600013.0
2005-02-23 09:30:00,1.62504,1.62508,1.62357,1.62442,6256600022.0
2005-02-23 09:45:00,1.62449,1.62626,1.62277,1.62595,7506600015.0
2005-02-23 10:00:00,1.62562,1.6259,1.62339,1.62387,6982300012.0
2005-02-23 10:15:00,1.62427,1.62427,1.62067,1.62206,6633000017.0
2005-02-23 10:30:00,1.62223,1.62346,1.62174,1.62308,7555500020.0
2005-02-23 10:45:00,1.62339,1.62438,1.62307,1.62382,6722900014.0
2005-02-23 11:00:00,1.62354,1.6249,1.62231,1.62482,7063600009.0
2005-02-23 11:15:00,1.6252,1.62598,1.62303,1.62363,7245300019.0
2005-02-23 11:30:00,1.62531,1.62598,1.62437,1.62491,8620800014.0
2005-02-23 11:45:00,1.62508,1.6264,1.62496,1.6261,6227900018.0
2005-02-23 12:00:00,1.62607,1.62756,1.62501,1.62518,6083700010.0
2005-02-23 12:15:00,1.62543,1.6258,1.62364,1.62391,6447900014.0
2005-02-23 12:30:00,1.62391,1.62497,1.62133,1.62334,7133200009.0
2005-02-23 12:45:00,1.62332,1.6234,1.62183,1.62261,6626900012.0
2005-02-23 13:00:00,1.62274,1.62291,1.62179,1.62232,4570600011.0
2005-02-23 13:15:00,1.62232,1.62499,1.62172,1.62455,4202500009.0
2005-02-23 13:30:00,1.6245,1.627,1.6241,1.62487,5054600008.0
2005-02-23 13:45:00,1.625,1.62642,1.62462,1.62517,5581300011.0
2005-02-23 14:00:00,1.62547,1.62635,1.62477,1.62477,4438700008.0
2005-02-23 14:15:00,1.62551,1.62631,1.62269,1.6261,5579600012.0
2005-02-23 14:30:00,1.62604,1.62829,1.62444,1.62755,605900001.0
2005-02-23 14:45:00,1.62728,1.62756,1.62484,1.62573,556100002.0
2005-02-23 15:00:00,1.62539,1.6267,1.62485,1.62651,627000000.0
2005-02-23 15:15:00,1.62642,1.62746,1.62543,1.62561,566800000.0
2005-02-23 15:30:00,1.62681,1.62945,1.6241,1.62787,619000003.0
2005-02-23 15:45:00,1.62753,1.63018,1.62753,1.62949,581000001.0
2005-02-23 16:00:00,1.62979,1.62988,1.62772,1.62849,584000003.0
2005-02-23 16:15:00,1.62835,1.63309,1.62758,1.63254,620600000.0
2005-02-23 16:30:00,1.63303,1.63467,1.63234,1.63354,623600001.0
2005-02-23 16:45:00,1.6336,1.63646,1.63327,1.63566,586700001.0
2005-02-23 17:00:00,1.63581,1.63668,1.63301,1.63621,580500001.0
2005-02-23 17:15:00,1.63649,1.63913,1.63616,1.63857,579900001.0
2005-02-23 17:30:00,1.63873,1.63948,1.63764,1.63909,648800004.0
2005-02-23 17:45:00,1.63922,1.64124,1.63917,1.64024,581100001.0
2005-02-23 18:00:00,1.64097,1.64187,1.63993,1.64086,616400001.0
2005-02-23 18:15:00,1.64042,1.64084,1.63857,1.63939,568300002.0
2005-02-23 18:30:00,1.63932,1.63939,1.63668,1.63691,550300001.0
2005-02-23 18:45:00,1.63702,1.63843,1.63493,1.63535,482100001.0
2005-02-23 19:00:00,1.63534,1.63726,1.63507,1.63706,642000001.0
2005-02-23 19:15:00,1.63704,1.63722,1.63512,1.63576,591400002.0
2005-02-23 19:30:00,1.63579,1.63669,1.635,1.63616,556000000.0
2005-02-23 19:45:00,1.63607,1.63612,1.63456,1.63539,604600002.0
2005-02-23 20:00:00,1.63544,1.63687,1.63541,1.63647,612200001.0
2005-02-23 20:15:00,1.63676,1.63701,1.63577,1.63644,554100000.0
2005-02-23 20:30:00,1.63651,1.63762,1.63604,1.63689,637100001.0
2005-02-23 20:45:00,1.63669,1.63774,1.63669,1.63759,632900000.0
2005-02-23 21:00:00,1.63763,1.6399,1.63752,1.63897,562900001.0
2005-02-23 21:15:00,1.63926,1.64054,1.6389,1.63946,651800005.0
2005-02-23 21:30:00,1.63923,1.63942,1.63731,1.63732,529500000.0
2005-02-23 21:45:00,1.63742,1.63804,1.63664,1.63673,602000001.0
2005-02-23 22:00:00,1.63673,1.63696,1.63572,1.63584,561400001.0
2005-02-23 22:15:00,1.63565,1.63629,1.63479,1.63515,569100001.0
2005-02-23 22:30:00,1.63515,1.63559,1.63358,1.63471,583900001.0
2005-02-23 22:45:00,1.63464,1.63501,1.6341,1.63448,573100001.0
2005-02-23 23:00:00,1.63431,1.64016,1.6337,1.63851,601500001.0
2005-02-23 23:15:00,1.63872,1.6468,1.63818,1.64156,629300004.0
2005-02-23 23:30:00,1.64024,1.64315,1.64024,1.64191,640200004.0
2005-02-23 23:45:00,1.64195,1.64632,1.64185,1.64443,579100000.0
2005-02-24 00:00:00,1.6448,1.6504,1.64468,1.6493,562900001.0
2005-02-24 00:15:00,1.6493,1.6496,1.64502,1.64769,535300000.0
2005-02-24 00:30:00,1.64753,1.64932,1.64743,1.6487,529700002.0
2005-02-24 00:45:00,1.64853,1.64885,1.6471,1.64855,589000001.0
2005-02-24 01:00:00,1.64846,1.6502,1.64829,1.64904,569300000.0
2005-02-24 01:15:00,1.64875,1.64921,1.64737,1.64828,568400002.0
2005-02-24 01:30:00,1.64843,1.64927,1.64752,1.64785,594400000.0
2005-02-24 01:45:00,1.64782,1.64832,1.64665,1.64727,514400000.0
2005-02-24 02:00:00,1.64709,1.64749,1.64602,1.64705,1337200000.0
2005-02-24 02:15:00,1.64672,1.64847,1.64663,1.64726,1103100003.0
2005-02-24 02:30:00,1.64743,1.64776,1.64497,1.64544,798000000.0
2005-02-24 02:45:00,1.64498,1.64655,1.64465,1.64581,1141000001.0
2005-02-24 03:00:00,1.64606,1.64689,1.64582,1.646,967700006.0
2005-02-24 03:15:00,1.64564,1.6494,1.64537,1.64645,813000001.0
2005-02-24 03:30:00,1.64654,1.64771,1.64631,1.64706,892200002.0
2005-02-24 03:45:00,1.64753,1.6513,1.64653,1.6513,1062500004.0
2005-02-24 04:00:00,1.64747,1.64857,1.6464,1.64847,1513200002.0
2005-02-24 04:15:00,1.6484,1.64974,1.64798,1.64904,1321500003.0
2005-02-24 04:30:00,1.64879,1.65056,1.64879,1.65055,983800005.0
2005-02-24 04:45:00,1.65056,1.65136,1.64923,1.65074,726600000.0
2005-02-24 05:00:00,1.65125,1.65125,1.64846,1.64987,2406000003.0
2005-02-24 05:15:00,1.65002,1.65104,1.64842,1.64997,3323100012.0
2005-02-24 05:30:00,1.65006,1.65061,1.64571,1.64955,2260100002.0
2005-02-24 05:45:00,1.64953,1.65003,1.64844,1.64847,2591900004.0
2005-02-24 06:00:00,1.64853,1.6494,1.64836,1.64903,4160900005.0
2005-02-24 06:15:00,1.64903,1.64985,1.64857,1.64944,3709700003.0
2005-02-24 06:30:00,1.64895,1.64953,1.64728,1.6489,2785000009.0
2005-02-24 06:45:00,1.64905,1.64909,1.64803,1.64828,2966600010.0
2005-02-24 07:00:00,1.64839,1.64954,1.64797,1.64849,4219900010.0
2005-02-24 07:15:00,1.64871,1.64944,1.64781,1.64788,4471600007.0
2005-02-24 07:30:00,1.64797,1.6501,1.64788,1.64923,4955100015.0
2005-02-24 07:45:00,1.64934,1.64968,1.64807,1.64901,8310300017.0
2005-02-24 08:00:00,1.64896,1.64952,1.64603,1.64935,5888000009.0
2005-02-24 08:15:00,1.64935,1.64974,1.64856,1.64924,5433500008.0
2005-02-24 08:30:00,1.64923,1.65006,1.64873,1.64937,6051000016.0
2005-02-24 08:45:00,1.64956,1.64982,1.64555,1.64707,8094700017.0
2005-02-24 09:00:00,1.64706,1.64814,1.64527,1.64766,6880000013.0
2005-02-24 09:15:00,1.6474,1.64863,1.64642,1.64661,6337000018.0
2005-02-24 09:30:00,1.64722,1.64722,1.64446,1.64506,6387300015.0
2005-02-24 09:45:00,1.645,1.64647,1.64467,1.64556,7565400013.0
2005-02-24 10:00:00,1.64568,1.64658,1.64502,1.64594,7187400019.0
2005-02-24 10:15:00,1.64608,1.64692,1.64517,1.64669,6685400017.0
2005-02-24 10:30:00,1.6468,1.64863,1.64657,1.64733,7418900019.0
2005-02-24 10:45:00,1.64742,1.64997,1.64732,1.6493,6760800012.0
2005-02-24 11:00:00,1.64996,1.65104,1.64952,1.64952,7047600016.0
2005-02-24 11:15:00,1.6496,1.64964,1.64565,1.64612,7033600015.0
2005-02-24 11:30:00,1.64631,1.64767,1.6462,1.64721,8657000017.0
2005-02-24 11:45:00,1.64707,1.64849,1.6454,1.64798,6144000009.0
2005-02-24 12:00:00,1.64816,1.64983,1.64808,1.64866,6166700013.0
2005-02-24 12:15:00,1.64875,1.65168,1.64854,1.65158,6434600021.0
2005-02-24 12:30:00,1.65183,1.65286,1.6511,1.65208,7409100012.0
2005-02-24 12:45:00,1.65234,1.65323,1.64768,1.65263,6708500008.0
2005-02-24 13:00:00,1.65279,1.6533,1.65146,1.65288,4485900004.0
2005-02-24 13:15:00,1.65279,1.65383,1.65141,1.65338,4111200007.0
2005-02-24 13:30:00,1.65344,1.65398,1.65252,1.65333,5184300008.0
2005-02-24 13:45:00,1.65328,1.65351,1.65185,1.65209,5555600012.0
2005-02-24 14:00:00,1.65216,1.65242,1.64785,1.65045,4595700009.0
2005-02-24 14:15:00,1.65058,1.65283,1.6502,1.6524,5523000015.0
2005-02-24 14:30:00,1.65238,1.65287,1.64685,1.65249,521200002.0
2005-02-24 14:45:00,1.65241,1.65376,1.6496,1.65306,588600001.0
2005-02-24 15:00:00,1.65302,1.65312,1.64964,1.65096,574700001.0
2005-02-24 15:15:00,1.65105,1.65118,1.64712,1.64723,547000000.0
2005-02-24 15:30:00,1.6475,1.64837,1.64633,1.64653,589700002.0
2005-02-24 15:45:00,1.64672,1.64906,1.64426,1.64829,585600002.0
2005-02-24 16:00:00,1.64872,1.64917,1.64787,1.64917,525600001.0
2005-02-24 16:15:00,1.64909,1.64991,1.64849,1.64874,603200002.0
2005-02-24 16:30:00,1.649,1.64937,1.64621,1.64671,617700001.0
2005-02-24 16:45:00,1.64691,1.64854,1.64344,1.64854,582900002.0
2005-02-24 17:00:00,1.64822,1.64862,1.6453,1.64561,567600002.0
2005-02-24 17:15:00,1.64604,1.64605,1.64207,1.6426,570700001.0
2005-02-24 17:30:00,1.64278,1.64368,1.64217,1.64269,615700001.0
2005-02-24 17:45:00,1.64311,1.64755,1.64309,1.64636,642000004.0
2005-02-24 18:00:00,1.64626,1.64695,1.64233,1.64605,593600002.0
2005-02-24 18:15:00,1.64594,1.64623,1.64378,1.64379,616700002.0
2005-02-24 18:30:00,1.64416,1.64416,1.64096,1.64223,526800002.0
2005-02-24 18:45:00,1.64283,1.64283,1.63853,1.6386,532100000.0
2005-02-24 19:00:00,1.63894,1.64042,1.63807,1.64002,575300000.0
2005-02-24 19:15:00,1.64015,1.64029,1.63867,1.63873,536800000.0
2005-02-24 19:30:00,1.6391,1.63973,1.63811,1.63927,632700001.0
2005-02-24 19:45:00,1.63908,1.63935,1.63716,1.63781,526600000.0
2005-02-24 20:00:00,1.63788,1.63869,1.63784,1.63845,588600001.0
2005-02-24 20:15:00,1.63858,1.6388,1.6377,1.63862,618300001.0
2005-02-24 20:30:00,1.63871,1.63969,1.638,1.63954,658200002.0
2005-02-24 20:45:00,1.63938,1.63949,1.63821,1.63844,594500000.0
2005-02-24 21:00:00,1.63837,1.63937,1.63801,1.63866,625800000.0
2005-02-24 21:15:00,1.63892,1.63957,1.63753,1.63854,592700000.0
2005-02-24 21:30:00,1.63859,1.6391,1.63668,1.63682,501000001.0
2005-02-24 21:45:00,1.63705,1.63795,1.63667,1.63748,602700000.0
2005-02-24 22:00:00,1.63778,1.63793,1.63654,1.63703,586300002.0
2005-02-24 22:15:00,1.63711,1.63792,1.63707,1.63735,574400001.0
2005-02-24 22:30:00,1.63765,1.63765,1.63559,1.63651,567100002.0
2005-02-24 22:45:00,1.63663,1.63691,1.6358,1.63599,510400001.0
2005-02-24 23:00:00,1.63583,1.63602,1.63446,1.63542,560800000.0
2005-02-24 23:15:00,1.63527,1.63527,1.63375,1.63426,667000002.0
2005-02-24 23:30:00,1.63424,1.63518,1.63417,1.63438,566200003.0
2005-02-24 23:45:00,1.63441,1.63489,1.63322,1.63396,564600000.0
2005-02-25 00:00:00,1.63414,1.6348,1.63406,1.6341,471800000.0
2005-02-25 00:15:00,1.6339,1.63528,1.6337,1.63479,517900000.0
2005-02-25 00:30:00,1.63466,1.63525,1.63383,1.63497,566700003.0
2005-02-25 00:45:00,1.63486,1.6349,1.63379,1.63473,596400001.0
2005-02-25 01:00:00,1.63464,1.63483,1.63341,1.63364,569400001.0
2005-02-25 01:15:00,1.63372,1.63418,1.63305,1.63379,598300002.0
2005-02-25 01:30:00,1.63394,1.63457,1.633,1.63407,569800002.0
2005-02-25 01:45:00,1.63398,1.63471,1.63313,1.63471,584400002.0
2005-02-25 02:00:00,1.63438,1.63599,1.63393,1.63526,1334700004.0
2005-02-25 02:15:00,1.63544,1.63618,1.63299,1.63309,1074200003.0
2005-02-25 02:30:00,1.63369,1.6342,1.63292,1.6342,854700002.0
2005-02-25 02:45:00,1.63373,1.63503,1.63346,1.63481,1144300003.0
2005-02-25 03:00:00,1.6348,1.63561,1.63437,1.63529,797100001.0
2005-02-25 03:15:00,1.63518,1.6363,1.63503,1.63617,885400002.0
2005-02-25 03:30:00,1.63621,1.63697,1.6355,1.63613,945900002.0
2005-02-25 03:45:00,1.63611,1.63634,1.63483,1.6355,1123400004.0
2005-02-25 04:00:00,1.63548,1.63584,1.63465,1.63529,1491800006.0
2005-02-25 04:15:00,1.63533,1.63581,1.63487,1.63581,1402800002.0
2005-02-25 04:30:00,1.6366,1.6366,1.63533,1.63559,753900000.0
2005-02-25 04:45:00,1.63528,1.63678,1.6348,1.63631,833800003.0
2005-02-25 05:00:00,1.6367,1.63681,1.6357,1.63643,2492700002.0
2005-02-25 05:15:00,1.636,1.63699,1.636,1.63641,3203800009.0
2005-02-25 05:30:00,1.63639,1.63639,1.63455,1.63596,2296900008.0
2005-02-25 05:45:00,1.63583,1.63658,1.6353,1.63531,2701000002.0
2005-02-25 06:00:00,1.63544,1.6367,1.63495,1.6367,4477900009.0
2005-02-25 06:15:00,1.63604,1.63611,1.63511,1.6354,3757500011.0
2005-02-25 06:30:00,1.63554,1.63653,1.63554,1.63634,2692600005.0
2005-02-25 06:45:00,1.63643,1.63684,1.63594,1.63661,2989100007.0
2005-02-25 07:00:00,1.6366,1.63679,1.6356,1.63632,4069600007.0
2005-02-25 07:15:00,1.63661,1.63751,1.63636,1.63677,4566200011.0
2005-02-25 07:30:00,1.63691,1.63754,1.63652,1.63722,5189400008.0
2005-02-25 07:45:00,1.63736,1.63745,1.6352,1.63683,8514400018.0
2005-02-25 08:00:00,1.63655,1.63698,1.63529,1.63559,5750400015.0
2005-02-25 08:15:00,1.63557,1.63599,1.63477,1.63513,5521900015.0
2005-02-25 08:30:00,1.63509,1.6353,1.63383,1.63446,6002600009.0
2005-02-25 08:45:00,1.63445,1.63639,1.63402,1.63622,8071900019.0
2005-02-25 09:00:00,1.63604,1.63774,1.635,1.63728,7389400021.0
2005-02-25 09:15:00,1.63724,1.63801,1.63677,1.63724,6206400011.0
2005-02-25 09:30:00,1.63718,1.63788,1.63671,1.63745,6634800027.0
2005-02-25 09:45:00,1.63747,1.63777,1.63293,1.63777,7676300020.0
2005-02-25 10:00:00,1.63752,1.63855,1.63725,1.63754,6977400013.0
2005-02-25 10:15:00,1.63757,1.63836,1.63647,1.63836,6775000022.0
2005-02-25 10:30:00,1.63864,1.63971,1.63801,1.63801,7405900012.0
2005-02-25 10:45:00,1.63867,1.63916,1.63777,1.63824,6945600019.0
2005-02-25 11:00:00,1.63836,1.64001,1.638,1.63999,6881100018.0
2005-02-25 11:15:00,1.63998,1.64015,1.638,1.63931,7106800004.0
2005-02-25 11:30:00,1.63932,1.64037,1.6384,1.63993,8489300017.0
2005-02-25 11:45:00,1.64,1.64053,1.63946,1.63954,6171800020.0
2005-02-25 12:00:00,1.63959,1.63963,1.63796,1.63824,6222100016.0
2005-02-25 12:15:00,1.63811,1.63844,1.63503,1.63605,6457900017.0
2005-02-25 12:30:00,1.63627,1.6367,1.63199,1.63417,7160800016.0
2005-02-25 12:45:00,1.63435,1.63536,1.63337,1.63495,6706300021.0
2005-02-25 13:00:00,1.63507,1.63586,1.6342,1.63573,4469400004.0
2005-02-25 13:15:00,1.63553,1.63694,1.63438,1.63671,4292300007.0
2005-02-25 13:30:00,1.63675,1.63705,1.63517,1.63562,5471600012.0
2005-02-25 13:45:00,1.63587,1.63587,1.63246,1.63407,5494000013.0
2005-02-25 14:00:00,1.63399,1.63472,1.63293,1.63311,4668100018.0
2005-02-25 14:15:00,1.6334,1.63406,1.63246,1.63373,5587600017.0
2005-02-25 14:30:00,1.63373,1.63446,1.63274,1.63417,644300001.0
2005-02-25 14:45:00,1.63421,1.6408,1.63321,1.6346,586500002.0
2005-02-25 15:00:00,1.63475,1.63527,1.63444,1.63477,587900000.0
2005-02-25 15:15:00,1.63513,1.63583,1.63356,1.63414,521300002.0
2005-02-25 15:30:00,1.63445,1.63887,1.63398,1.63796,620200000.0
2005-02-25 15:45:00,1.63791,1.64138,1.63791,1.63983,610400001.0
2005-02-25 16:00:00,1.63946,1.64044,1.63891,1.64031,573600000.0
2005-02-25 16:15:00,1.64011,1.64025,1.63773,1.63882,591000001.0
2005-02-25 16:30:00,1.63889,1.6394,1.63669,1.63828,616800001.0
2005-02-25 16:45:00,1.63795,1.63848,1.63555,1.63679,564700000.0
2005-02-25 17:00:00,1.63691,1.63913,1.63646,1.63765,633800004.0
2005-02-25 17:15:00,1.63818,1.63831,1.63466,1.63493,617200000.0
2005-02-25 17:30:00,1.63516,1.63518,1.63359,1.63374,621100002.0
2005-02-25 17:45:00,1.63416,1.63487,1.63274,1.63314,577500001.0
2005-02-25 18:00:00,1.6369,1.6369,1.63176,1.63468,580600000.0
2005-02-25 18:15:00,1.63479,1.63525,1.63427,1.63507,536700000.0
2005-02-25 18:30:00,1.63538,1.63822,1.63538,1.63688,568900000.0
2005-02-25 18:45:00,1.63677,1.6369,1.635,1.63666,535800000.0
2005-02-25 19:00:00,1.63672,1.63683,1.63424,1.6366,621200002.0
2005-02-25 19:15:00,1.63648,1.63812,1.63614,1.63805,609200002.0
2005-02-25 19:30:00,1.63823,1.63978,1.63787,1.63884,568400001.0
2005-02-25 19:45:00,1.63883,1.6395,1.63789,1.63917,645000002.0
2005-02-25 20:00:00,1.63929,1.64007,1.63881,1.64007,585500000.0
2005-02-25 20:15:00,1.64001,1.64132,1.63899,1.64075,612900001.0
2005-02-25 20:30:00,1.64082,1.64114,1.63977,1.64068,635800000.0
2005-02-25 20:45:00,1.64054,1.64083,1.63982,1.6401,604100002.0
2005-02-25 21:00:00,1.63992,1.64021,1.63837,1.63999,604700003.0
2005-02-25 21:15:00,1.63999,1.64019,1.639,1.63951,636500002.0
2005-02-25 21:30:00,1.63949,1.64038,1.63916,1.63985,507700001.0
2005-02-25 21:45:00,1.64006,1.64116,1.63933,1.641,626200000.0
2005-02-25 22:00:00,1.64142,1.6419,1.64032,1.64065,579000000.0
2005-02-25 22:15:00,1.64079,1.64172,1.64045,1.64097,613400000.0
2005-02-25 22:30:00,1.64094,1.64127,1.64004,1.64079,555500000.0
2005-02-25 22:45:00,1.64086,1.64115,1.64,1.64042,562100001.0
2005-02-25 23:00:00,1.64042,1.64068,1.63888,1.63938,591700002.0
2005-02-25 23:15:00,1.63942,1.64002,1.63884,1.6391,598500000.0
2005-02-25 23:30:00,1.63923,1.63973,1.63872,1.63914,537700001.0
2005-02-25 23:45:00,1.63891,1.63939,1.63872,1.63905,197400001.0
2005-02-28 00:00:00,1.6401,1.6404,1.6391,1.6391,466700000.0
2005-02-28 00:15:00,1.6395,1.6395,1.6387,1.6391,323100000.0
2005-02-28 00:30:00,1.639,1.639,1.6384,1.6389,466700000.0
2005-02-28 00:45:00,1.6389,1.6406,1.6387,1.6406,537300000.0
2005-02-28 01:00:00,1.63946,1.6406,1.63827,1.63846,586800001.0
2005-02-28 01:15:00,1.63848,1.6409,1.63785,1.63823,519800002.0
2005-02-28 01:30:00,1.63836,1.63866,1.63758,1.63821,591300000.0
2005-02-28 01:45:00,1.63819,1.64011,1.63771,1.63988,509800000.0
2005-02-28 02:00:00,1.63953,1.64128,1.63953,1.63986,1393200003.0
2005-02-28 02:15:00,1.63989,1.6407,1.63824,1.63888,1104100003.0
2005-02-28 02:30:00,1.63911,1.6397,1.63841,1.6393,853800002.0
2005-02-28 02:45:00,1.63871,1.64085,1.63864,1.63913,1140200002.0
2005-02-28 03:00:00,1.6393,1.63974,1.63769,1.63939,861600000.0
2005-02-28 03:15:00,1.63918,1.63988,1.63859,1.63942,821000002.0
2005-02-28 03:30:00,1.63946,1.6397,1.63776,1.63904,853500001.0
2005-02-28 03:45:00,1.63905,1.63908,1.63648,1.63772,1172200004.0
2005-02-28 04:00:00,1.63782,1.63874,1.63705,1.6382,1391300003.0
2005-02-28 04:15:00,1.6382,1.63981,1.63811,1.6397,1497700006.0
2005-02-28 04:30:00,1.63937,1.63996,1.63879,1.63921,934600000.0
2005-02-28 04:45:00,1.6395,1.6396,1.63846,1.63881,817700001.0
2005-02-28 05:00:00,1.63918,1.63951,1.63867,1.63903,2491900010.0
2005-02-28 05:15:00,1.63917,1.64004,1.63885,1.63981,3283500014.0
2005-02-28 05:30:00,1.63982,1.64025,1.63868,1.6389,2428100005.0
2005-02-28 05:45:00,1.63907,1.6403,1.63862,1.63874,2832100006.0
2005-02-28 06:00:00,1.63874,1.6402,1.63861,1.63933,4796900014.0
2005-02-28 06:15:00,1.63923,1.63977,1.6388,1.63932,3763500008.0
2005-02-28 06:30:00,1.63953,1.6401,1.63846,1.63861,2645500007.0
2005-02-28 06:45:00,1.63871,1.63982,1.63856,1.63917,3038900005.0
2005-02-28 07:00:00,1.63932,1.63978,1.63901,1.63935,4214700006.0
2005-02-28 07:15:00,1.63952,1.64053,1.63838,1.64016,4520900010.0
2005-02-28 07:30:00,1.64003,1.64037,1.63878,1.63949,5426200017.0
2005-02-28 07:45:00,1.63954,1.63964,1.63848,1.63889,8416900017.0
2005-02-28 08:00:00,1.63895,1.6393,1.63854,1.63892,5900300013.0
2005-02-28 08:15:00,1.63888,1.63896,1.63752,1.63794,5371100007.0
2005-02-28 08:30:00,1.63809,1.63853,1.63629,1.63698,5959100012.0
2005-02-28 08:45:00,1.63702,1.6373,1.63559,1.63678,8271700017.0
2005-02-28 09:00:00,1.63699,1.63756,1.63557,1.63592,7015600016.0
2005-02-28 09:15:00,1.636,1.63651,1.63542,1.63603,6226900011.0
2005-02-28 09:30:00,1.63623,1.63647,1.63571,1.63579,6393400013.0
2005-02-28 09:45:00,1.63596,1.63649,1.63442,1.63463,7447600018.0
2005-02-28 10:00:00,1.63481,1.63517,1.63303,1.63323,7149100012.0
2005-02-28 10:15:00,1.63327,1.6343,1.63237,1.6331,6521100018.0
2005-02-28 10:30:00,1.63304,1.63521,1.63285,1.63422,7405300007.0
2005-02-28 10:45:00,1.6344,1.63456,1.63265,1.63404,6451100018.0
2005-02-28 11:00:00,1.63421,1.63483,1.63351,1.63373,7024300013.0
2005-02-28 11:15:00,1.63402,1.63406,1.6316,1.63187,7094000013.0
2005-02-28 11:30:00,1.63202,1.63362,1.63061,1.6331,8679900020.0
2005-02-28 11:45:00,1.63327,1.63381,1.63297,1.63334,6360700020.0
2005-02-28 12:00:00,1.63351,1.63363,1.62975,1.63028,5985000012.0
2005-02-28 12:15:00,1.63021,1.63254,1.62979,1.63208,6348200011.0
2005-02-28 12:30:00,1.63205,1.63295,1.6302,1.63169,7277000017.0
2005-02-28 12:45:00,1.63179,1.63216,1.62965,1.63089,6632900019.0
2005-02-28 13:00:00,1.63103,1.6311,1.6295,1.6303,4477900007.0
2005-02-28 13:15:00,1.62959,1.63069,1.62941,1.63048,4200000009.0
2005-02-28 13:30:00,1.63044,1.63085,1.62979,1.63048,5214400018.0
2005-02-28 13:45:00,1.63049,1.63084,1.62906,1.63029,5303000010.0
2005-02-28 14:00:00,1.63018,1.6324,1.62997,1.63231,4376400006.0
2005-02-28 14:15:00,1.6323,1.63262,1.63113,1.63124,5591600013.0
2005-02-28 14:30:00,1.6315,1.63246,1.63131,1.63203,579600000.0
2005-02-28 14:45:00,1.63203,1.63254,1.63157,1.63235,579200002.0
2005-02-28 15:00:00,1.63237,1.63393,1.63094,1.63301,651700000.0
2005-02-28 15:15:00,1.63322,1.6336,1.6318,1.63198,482900000.0
2005-02-28 15:30:00,1.63224,1.63456,1.63033,1.63343,564400000.0
2005-02-28 15:45:00,1.63326,1.63338,1.62958,1.62966,552900000.0
2005-02-28 16:00:00,1.6299,1.63015,1.62753,1.62884,540700001.0
2005-02-28 16:15:00,1.62895,1.62966,1.62812,1.62871,586600001.0
2005-02-28 16:30:00,1.62883,1.62908,1.62729,1.62875,606800003.0
2005-02-28 16:45:00,1.62868,1.62906,1.62643,1.62883,627600001.0
2005-02-28 17:00:00,1.6284,1.62995,1.62769,1.62873,566200000.0
2005-02-28 17:15:00,1.629,1.63276,1.62877,1.63245,605600001.0
2005-02-28 17:30:00,1.63272,1.63275,1.63123,1.63137,620500001.0
2005-02-28 17:45:00,1.63143,1.63284,1.63015,1.6307,537100000.0
2005-02-28 18:00:00,1.63157,1.63201,1.62965,1.62993,650900000.0
2005-02-28 18:15:00,1.62974,1.63192,1.62943,1.63123,594900002.0
2005-02-28 18:30:00,1.63167,1.632,1.62942,1.6304,511400001.0
2005-02-28 18:45:00,1.63051,1.63321,1.63029,1.63278,578900001.0
2005-02-28 19:00:00,1.63275,1.63508,1.63251,1.63494,571300000.0
2005-02-28 19:15:00,1.63484,1.6351,1.63271,1.63338,628800001.0
2005-02-28 19:30:00,1.63332,1.63431,1.63291,1.634,554900002.0
2005-02-28 19:45:00,1.63382,1.63458,1.63343,1.63377,548500000.0
2005-02-28 20:00:00,1.63418,1.63447,1.63307,1.63373,578100001.0
2005-02-28 20:15:00,1.63355,1.63416,1.6333,1.63389,660000001.0
2005-02-28 20:30:00,1.63422,1.63528,1.63339,1.63357,694100003.0
2005-02-28 20:45:00,1.6335,1.63412,1.63335,1.63365,634500003.0
2005-02-28 21:00:00,1.63377,1.63377,1.63259,1.63287,575100001.0
2005-02-28 21:15:00,1.6326,1.63298,1.63156,1.63237,647600002.0
2005-02-28 21:30:00,1.63248,1.63305,1.63113,1.63195,552400003.0
2005-02-28 21:45:00,1.63187,1.63262,1.63111,1.63241,625200001.0
2005-02-28 22:00:00,1.63291,1.63313,1.63187,1.63228,551400000.0
2005-02-28 22:15:00,1.63229,1.6326,1.63158,1.63219,585700002.0
2005-02-28 22:30:00,1.63228,1.63307,1.63139,1.63264,548300001.0
2005-02-28 22:45:00,1.63274,1.63316,1.63207,1.63273,610800001.0
2005-02-28 23:00:00,1.63281,1.63319,1.63217,1.63257,552400001.0
2005-02-28 23:15:00,1.63257,1.63289,1.63067,1.63183,636100002.0
2005-02-28 23:30:00,1.63188,1.63243,1.63024,1.63158,617600003.0
2005-02-28 23:45:00,1.63151,1.63176,1.63048,1.63143,550000000.0
2005-03-01 00:00:00,1.63176,1.6323,1.6312,1.6313,659800013.0
2005-03-01 00:15:00,1.6314,1.63246,1.63074,1.6312,704700004.0
2005-03-01 00:30:00,1.63143,1.6326,1.63033,1.63082,557400003.0
2005-03-01 00:45:00,1.63094,1.63257,1.63033,1.63215,581700000.0
2005-03-01 01:00:00,1.63213,1.63236,1.62934,1.62947,670300000.0
2005-03-01 01:15:00,1.62995,1.63141,1.62891,1.63102,630600002.0
2005-03-01 01:30:00,1.63053,1.63087,1.62956,1.6307,589400002.0
2005-03-01 01:45:00,1.62974,1.63149,1.62947,1.63149,551500002.0
2005-03-01 02:00:00,1.63118,1.63126,1.6302,1.63055,1312100001.0
2005-03-01 02:15:00,1.63052,1.63072,1.62944,1.63049,1067800004.0
2005-03-01 02:30:00,1.63071,1.63101,1.63017,1.63074,770000000.0
2005-03-01 02:45:00,1.63021,1.63123,1.63003,1.63123,1179000002.0
2005-03-01 03:00:00,1.63127,1.6321,1.63075,1.63174,821500001.0
2005-03-01 03:15:00,1.6311,1.63179,1.6309,1.63107,826900004.0
2005-03-01 03:30:00,1.63103,1.63126,1.63005,1.6303,840900002.0
2005-03-01 03:45:00,1.63039,1.63077,1.62905,1.62977,1106100004.0
2005-03-01 04:00:00,1.62995,1.63119,1.62948,1.63089,1420700001.0
2005-03-01 04:15:00,1.63101,1.63114,1.62892,1.63065,1364400000.0
2005-03-01 04:30:00,1.63035,1.63077,1.628,1.62876,928100002.0
2005-03-01 04:45:00,1.62851,1.62851,1.62629,1.62725,802400000.0
2005-03-01 05:00:00,1.62767,1.62786,1.62579,1.62688,2420000005.0
2005-03-01 05:15:00,1.62698,1.62726,1.62532,1.62657,3103600006.0
2005-03-01 05:30:00,1.62671,1.62724,1.62599,1.62669,2387300005.0
2005-03-01 05:45:00,1.62684,1.6275,1.62567,1.6267,2695200006.0
2005-03-01 06:00:00,1.62658,1.62728,1.62639,1.6268,3921200006.0
2005-03-01 06:15:00,1.62684,1.62732,1.62609,1.62717,3816800009.0
2005-03-01 06:30:00,1.62721,1.6279,1.62676,1.62692,2849300012.0
2005-03-01 06:45:00,1.62687,1.62772,1.62643,1.62758,3086900011.0
2005-03-01 07:00:00,1.62762,1.62844,1.62718,1.62805,4173200007.0
2005-03-01 07:15:00,1.62828,1.62903,1.62806,1.62879,4663400009.0
2005-03-01 07:30:00,1.62884,1.62914,1.62851,1.62896,4835900014.0
2005-03-01 07:45:00,1.62896,1.62946,1.6282,1.62887,8420500016.0
2005-03-01 08:00:00,1.62904,1.62948,1.62795,1.62814,5871900010.0
2005-03-01 08:15:00,1.62809,1.62922,1.62804,1.62888,5460100013.0
2005-03-01 08:30:00,1.62858,1.62878,1.62735,1.62741,6021600013.0
2005-03-01 08:45:00,1.62759,1.6288,1.62739,1.62825,8061900019.0
2005-03-01 09:00:00,1.62823,1.63017,1.6281,1.63005,7108500015.0
2005-03-01 09:15:00,1.62999,1.63062,1.62604,1.62931,6260800011.0
2005-03-01 09:30:00,1.62923,1.62944,1.62535,1.62805,6217200024.0
2005-03-01 09:45:00,1.62824,1.62952,1.62481,1.62929,7498100014.0
2005-03-01 10:00:00,1.62912,1.62938,1.62814,1.62883,6926000016.0
2005-03-01 10:15:00,1.62924,1.62988,1.62798,1.62906,6715200015.0
2005-03-01 10:30:00,1.62893,1.63073,1.62857,1.63003,7350800013.0
2005-03-01 10:45:00,1.62976,1.63034,1.62682,1.6276,6953900023.0
2005-03-01 11:00:00,1.62781,1.6288,1.62666,1.62742,7308200017.0
2005-03-01 11:15:00,1.62747,1.62796,1.6267,1.62734,7151800016.0
2005-03-01 11:30:00,1.62745,1.62816,1.62706,1.62744,8581400027.0
2005-03-01 11:45:00,1.62803,1.62876,1.62757,1.6283,6194400010.0
2005-03-01 12:00:00,1.62836,1.62961,1.62801,1.629,6292300016.0
2005-03-01 12:15:00,1.6289,1.63011,1.62884,1.62986,6511100016.0
2005-03-01 12:30:00,1.62976,1.63009,1.62847,1.62911,7494300014.0
2005-03-01 12:45:00,1.62949,1.63271,1.62919,1.63155,6755700010.0
2005-03-01 13:00:00,1.63179,1.63203,1.63034,1.63034,4443600008.0
2005-03-01 13:15:00,1.63059,1.63194,1.6299,1.63015,4239400010.0
2005-03-01 13:30:00,1.63025,1.6316,1.62996,1.63089,5257400007.0
2005-03-01 13:45:00,1.63084,1.63115,1.62985,1.63098,5557200014.0
2005-03-01 14:00:00,1.63101,1.63124,1.63007,1.63071,4515900014.0
2005-03-01 14:15:00,1.63065,1.63147,1.62889,1.63052,5864500015.0
2005-03-01 14:30:00,1.63069,1.63139,1.62914,1.62993,582900001.0
2005-03-01 14:45:00,1.63015,1.63147,1.62959,1.63041,623500003.0
2005-03-01 15:00:00,1.63061,1.63133,1.62976,1.62976,635900001.0
2005-03-01 15:15:00,1.6299,1.63044,1.62896,1.62896,577000002.0
2005-03-01 15:30:00,1.62834,1.62908,1.62681,1.62884,577100002.0
2005-03-01 15:45:00,1.62867,1.62963,1.62809,1.62913,609800001.0
2005-03-01 16:00:00,1.62971,1.63256,1.62766,1.6316,478800000.0
2005-03-01 16:15:00,1.63127,1.63269,1.63032,1.6322,631200001.0
2005-03-01 16:30:00,1.6324,1.63359,1.63201,1.63301,635000001.0
2005-03-01 16:45:00,1.63245,1.63569,1.63187,1.63396,628500004.0
2005-03-01 17:00:00,1.63416,1.63683,1.63322,1.63599,542500000.0
2005-03-01 17:15:00,1.63636,1.63815,1.63597,1.63771,601700003.0
2005-03-01 17:30:00,1.63813,1.6383,1.63516,1.63544,674100003.0
2005-03-01 17:45:00,1.63568,1.63785,1.63537,1.63736,533400000.0
2005-03-01 18:00:00,1.63788,1.63926,1.63744,1.63835,661800000.0
2005-03-01 18:15:00,1.63842,1.63978,1.63801,1.6391,563500001.0
2005-03-01 18:30:00,1.63916,1.63968,1.63804,1.63816,573200002.0
2005-03-01 18:45:00,1.63842,1.63926,1.63776,1.63885,498500000.0
2005-03-01 19:00:00,1.63847,1.63884,1.63539,1.63828,651700003.0
2005-03-01 19:15:00,1.63658,1.63795,1.63576,1.63661,568000000.0
2005-03-01 19:30:00,1.63681,1.63815,1.63576,1.63722,588100000.0
2005-03-01 19:45:00,1.63743,1.6394,1.63719,1.63835,588300000.0
2005-03-01 20:00:00,1.63826,1.63851,1.63696,1.63762,547200001.0
2005-03-01 20:15:00,1.63774,1.63787,1.63642,1.63779,583400001.0
2005-03-01 20:30:00,1.63789,1.63796,1.63696,1.63788,584300000.0
2005-03-01 20:45:00,1.63775,1.63808,1.63607,1.63607,605300002.0
2005-03-01 21:00:00,1.63601,1.63669,1.63517,1.63608,615700005.0
2005-03-01 21:15:00,1.63615,1.63692,1.6353,1.63579,588900000.0
2005-03-01 21:30:00,1.6359,1.63651,1.63516,1.63623,508900002.0
2005-03-01 21:45:00,1.63608,1.63659,1.63523,1.63562,631600002.0
2005-03-01 22:00:00,1.63573,1.63672,1.6349,1.63598,692000004.0
2005-03-01 22:15:00,1.63615,1.63665,1.63572,1.63665,597200000.0
2005-03-01 22:30:00,1.63664,1.63664,1.63432,1.63492,659900001.0
2005-03-01 22:45:00,1.63484,1.6358,1.6343,1.63501,549500001.0
2005-03-01 23:00:00,1.63503,1.63526,1.63373,1.63473,567800002.0
2005-03-01 23:15:00,1.6347,1.63573,1.63406,1.63568,587200001.0
2005-03-01 23:30:00,1.63566,1.63581,1.6344,1.63498,598600001.0
2005-03-01 23:45:00,1.63502,1.63614,1.63478,1.63565,597600001.0
2005-03-02 00:00:00,1.6358,1.63601,1.6326,1.6332,454000000.0
2005-03-02 00:15:00,1.6332,1.63555,1.6332,1.63464,562100000.0
2005-03-02 00:30:00,1.63413,1.635,1.63365,1.63429,533400001.0
2005-03-02 00:45:00,1.6343,1.63463,1.63275,1.63348,617600001.0
2005-03-02 01:00:00,1.63287,1.63392,1.63204,1.63248,608700001.0
2005-03-02 01:15:00,1.63282,1.63463,1.63256,1.63279,533900001.0
2005-03-02 01:30:00,1.63301,1.63358,1.63165,1.63228,528500000.0
2005-03-02 01:45:00,1.6322,1.63413,1.6322,1.63352,577300000.0
2005-03-02 02:00:00,1.63332,1.6346,1.63237,1.63418,1370400002.0
2005-03-02 02:15:00,1.63384,1.6362,1.63372,1.6362,1073600000.0
2005-03-02 02:30:00,1.63466,1.63505,1.63282,1.63479,848700002.0
2005-03-02 02:45:00,1.63432,1.63501,1.6334,1.63411,1219800005.0
2005-03-02 03:00:00,1.63362,1.63602,1.63344,1.6357,955800000.0
2005-03-02 03:15:00,1.63546,1.63603,1.63497,1.63576,849100000.0
2005-03-02 03:30:00,1.63594,1.63649,1.6345,1.63649,837100002.0
2005-03-02 03:45:00,1.63611,1.6363,1.63493,1.63586,1105600002.0
2005-03-02 04:00:00,1.63577,1.63626,1.63479,1.63567,1497800001.0
2005-03-02 04:15:00,1.63635,1.63696,1.63532,1.63684,1452800004.0
2005-03-02 04:30:00,1.63646,1.63704,1.63489,1.63641,971300002.0
2005-03-02 04:45:00,1.6364,1.63649,1.63524,1.63574,760000001.0
2005-03-02 05:00:00,1.63596,1.63713,1.63239,1.6355,2543100008.0
2005-03-02 05:15:00,1.63563,1.637,1.6323,1.63536,3143600002.0
2005-03-02 05:30:00,1.63543,1.63721,1.63538,1.63652,2356700001.0
2005-03-02 05:45:00,1.63653,1.63697,1.63561,1.63578,2560800006.0
2005-03-02 06:00:00,1.63582,1.63669,1.63559,1.63597,4251100011.0
2005-03-02 06:15:00,1.63586,1.63669,1.63472,1.63581,3696000007.0
2005-03-02 06:30:00,1.63585,1.63701,1.63585,1.63638,2764700008.0
2005-03-02 06:45:00,1.6351,1.63708,1.635,1.63637,3220800004.0
2005-03-02 07:00:00,1.63666,1.63679,1.63601,1.63608,4255800011.0
2005-03-02 07:15:00,1.63627,1.63637,1.63508,1.63519,4601800011.0
2005-03-02 07:30:00,1.63523,1.63556,1.63442,1.63465,5123900013.0
2005-03-02 07:45:00,1.63485,1.63528,1.63458,1.63498,8185200011.0
2005-03-02 08:00:00,1.63496,1.63529,1.63423,1.6346,6112500012.0
2005-03-02 08:15:00,1.63457,1.6372,1.63355,1.63553,5602300012.0
2005-03-02 08:30:00,1.63566,1.63581,1.6346,1.63504,5954200011.0
2005-03-02 08:45:00,1.63531,1.6365,1.63423,1.63606,8095300020.0
2005-03-02 09:00:00,1.63606,1.63711,1.63492,1.63547,7133400023.0
2005-03-02 09:15:00,1.63552,1.63716,1.63552,1.63659,6134200010.0
2005-03-02 09:30:00,1.63674,1.63728,1.63618,1.6369,6368500012.0
2005-03-02 09:45:00,1.63707,1.63745,1.63608,1.63741,7347800009.0
2005-03-02 10:00:00,1.63722,1.63752,1.6326,1.63593,6940000014.0
2005-03-02 10:15:00,1.63559,1.63619,1.63472,1.63516,6502800012.0
2005-03-02 10:30:00,1.63523,1.6357,1.6338,1.63482,7519500014.0
2005-03-02 10:45:00,1.63497,1.63569,1.6312,1.6312,6843300015.0
2005-03-02 11:00:00,1.63214,1.63377,1.63039,1.63334,6931700009.0
2005-03-02 11:15:00,1.63359,1.63492,1.63297,1.63361,7156700010.0
2005-03-02 11:30:00,1.63375,1.63398,1.63153,1.63224,8540600017.0
2005-03-02 11:45:00,1.63254,1.63275,1.62987,1.63056,6106100017.0
2005-03-02 12:00:00,1.63064,1.63135,1.62977,1.63033,6080600009.0
2005-03-02 12:15:00,1.63008,1.63016,1.62816,1.62971,6436800018.0
2005-03-02 12:30:00,1.6298,1.63073,1.62864,1.62886,7468500015.0
2005-03-02 12:45:00,1.62875,1.62883,1.62697,1.62734,6398400011.0
2005-03-02 13:00:00,1.62746,1.62938,1.62697,1.62873,4422300010.0
2005-03-02 13:15:00,1.62852,1.629,1.62721,1.62861,4184100007.0
2005-03-02 13:30:00,1.62875,1.63073,1.62738,1.62738,5194000015.0
2005-03-02 13:45:00,1.62777,1.62899,1.6276,1.62878,5437100014.0
2005-03-02 14:00:00,1.62873,1.62959,1.62852,1.62946,4570200007.0
2005-03-02 14:15:00,1.62942,1.62942,1.62716,1.62765,5403200008.0
2005-03-02 14:30:00,1.62784,1.62842,1.62713,1.62788,553300001.0
2005-03-02 14:45:00,1.62795,1.62842,1.62691,1.62761,557300003.0
2005-03-02 15:00:00,1.62749,1.62876,1.62744,1.6277,613000002.0
2005-03-02 15:15:00,1.62796,1.62805,1.62636,1.62678,542600003.0
2005-03-02 15:30:00,1.62703,1.62904,1.62669,1.62828,517200000.0
2005-03-02 15:45:00,1.62817,1.62873,1.62671,1.62749,596400002.0
2005-03-02 16:00:00,1.62783,1.62802,1.62677,1.62772,572200002.0
2005-03-02 16:15:00,1.62768,1.62873,1.62652,1.6279,516700001.0
2005-03-02 16:30:00,1.62771,1.6283,1.62663,1.62744,676000001.0
2005-03-02 16:45:00,1.62723,1.628,1.62682,1.62702,626500003.0
2005-03-02 17:00:00,1.62748,1.63087,1.62726,1.62943,570700001.0
2005-03-02 17:15:00,1.62985,1.62985,1.62839,1.62928,584600003.0
2005-03-02 17:30:00,1.62952,1.63,1.62778,1.62788,673700002.0
2005-03-02 17:45:00,1.62832,1.62836,1.62681,1.62698,617700001.0
2005-03-02 18:00:00,1.62755,1.62789,1.6266,1.62713,535200000.0
2005-03-02 18:15:00,1.62692,1.6278,1.62684,1.6277,482500000.0
2005-03-02 18:30:00,1.6276,1.6284,1.62626,1.62673,479400001.0
2005-03-02 18:45:00,1.62693,1.62723,1.62605,1.62648,587400001.0
2005-03-02 19:00:00,1.62664,1.62746,1.62612,1.62705,594300003.0
2005-03-02 19:15:00,1.627,1.62764,1.62659,1.62723,599600001.0
2005-03-02 19:30:00,1.62751,1.62844,1.62677,1.62776,530300002.0
2005-03-02 19:45:00,1.62753,1.6278,1.62633,1.6267,570500003.0
2005-03-02 20:00:00,1.62685,1.62776,1.6265,1.62745,528300000.0
2005-03-02 20:15:00,1.6276,1.62762,1.62654,1.62694,577700001.0
2005-03-02 20:30:00,1.62707,1.6272,1.62573,1.62628,708300005.0
2005-03-02 20:45:00,1.62601,1.62661,1.62587,1.62627,607400000.0
2005-03-02 21:00:00,1.62616,1.62692,1.62573,1.62666,602200000.0
2005-03-02 21:15:00,1.62668,1.6271,1.62603,1.627,549300001.0
2005-03-02 21:30:00,1.62676,1.62681,1.62575,1.62637,470900000.0
2005-03-02 21:45:00,1.62632,1.6278,1.62632,1.62735,645300000.0
2005-03-02 22:00:00,1.6277,1.62771,1.62659,1.62663,557900000.0
2005-03-02 22:15:00,1.6266,1.6269,1.62588,1.62645,577100000.0
2005-03-02 22:30:00,1.62649,1.62712,1.62598,1.62691,704300003.0
2005-03-02 22:45:00,1.62702,1.62767,1.62672,1.62751,564300001.0
2005-03-02 23:00:00,1.62732,1.62764,1.62488,1.62576,560000001.0
2005-03-02 23:15:00,1.6258,1.62635,1.62539,1.62578,633300002.0
2005-03-02 23:30:00,1.62575,1.6266,1.6254,1.62629,664700001.0
2005-03-02 23:45:00,1.62637,1.62756,1.62606,1.62723,587700001.0
2005-03-03 00:00:00,1.62741,1.6282,1.62721,1.6279,599300000.0
2005-03-03 00:15:00,1.6279,1.62801,1.627,1.62778,716200000.0
2005-03-03 00:30:00,1.62757,1.62831,1.62694,1.62764,574300000.0
2005-03-03 00:45:00,1.62769,1.62779,1.6252,1.6265,399400000.0
2005-03-03 01:00:00,1.6267,1.6275,1.6262,1.6274,286000000.0
2005-03-03 01:15:00,1.6273,1.628,1.6268,1.6273,312000000.0
2005-03-03 01:30:00,1.6274,1.6276,1.62544,1.62609,549000001.0
2005-03-03 01:45:00,1.62617,1.6275,1.62463,1.62603,582600000.0
2005-03-03 02:00:00,1.62605,1.62656,1.62555,1.62624,1351600004.0
2005-03-03 02:15:00,1.6266,1.62747,1.62607,1.62705,1119400001.0
2005-03-03 02:30:00,1.62719,1.62719,1.62597,1.62718,858300002.0
2005-03-03 02:45:00,1.62669,1.62729,1.6261,1.6264,1141300002.0
2005-03-03 03:00:00,1.62655,1.62713,1.62552,1.62611,855200002.0
2005-03-03 03:15:00,1.62577,1.62632,1.62484,1.62564,897900003.0
2005-03-03 03:30:00,1.62568,1.62649,1.62536,1.62643,861500008.0
2005-03-03 03:45:00,1.62639,1.6267,1.62568,1.62638,1080700005.0
2005-03-03 04:00:00,1.62638,1.62694,1.62545,1.62577,1465100005.0
2005-03-03 04:15:00,1.6258,1.62672,1.62553,1.62652,1267200005.0
2005-03-03 04:30:00,1.62616,1.62704,1.62584,1.62668,974900001.0
2005-03-03 04:45:00,1.62665,1.6273,1.626,1.62662,785600002.0
2005-03-03 05:00:00,1.62699,1.62713,1.62595,1.6267,2543800006.0
2005-03-03 05:15:00,1.62685,1.62764,1.62663,1.627,3092700008.0
2005-03-03 05:30:00,1.62694,1.6277,1.62619,1.62697,2347500005.0
2005-03-03 05:45:00,1.62697,1.6276,1.62615,1.62687,2911600005.0
2005-03-03 06:00:00,1.62691,1.62704,1.62636,1.62665,4329300006.0
2005-03-03 06:15:00,1.62667,1.6276,1.62644,1.62666,3710300007.0
2005-03-03 06:30:00,1.6267,1.62718,1.62592,1.62672,2990200004.0
2005-03-03 06:45:00,1.62689,1.62734,1.62649,1.627,3054300007.0
2005-03-03 07:00:00,1.62725,1.62743,1.6266,1.6267,3896900007.0
2005-03-03 07:15:00,1.62694,1.62723,1.62627,1.62637,4521400008.0
2005-03-03 07:30:00,1.62632,1.6269,1.62593,1.62604,5064200010.0
2005-03-03 07:45:00,1.62611,1.62704,1.6259,1.62649,8364800012.0
2005-03-03 08:00:00,1.62665,1.6278,1.62605,1.6265,5899200016.0
2005-03-03 08:15:00,1.62638,1.62696,1.62603,1.62624,5573800011.0
2005-03-03 08:30:00,1.62627,1.62672,1.62582,1.62636,6373900013.0
2005-03-03 08:45:00,1.6265,1.62719,1.6261,1.62677,8262100018.0
2005-03-03 09:00:00,1.62687,1.62772,1.62602,1.62772,6864300017.0
2005-03-03 09:15:00,1.6278,1.62984,1.62617,1.62924,6283100020.0
2005-03-03 09:30:00,1.62923,1.62957,1.6277,1.62808,6068300005.0
2005-03-03 09:45:00,1.62827,1.62905,1.62763,1.62832,7544600018.0
2005-03-03 10:00:00,1.62833,1.63017,1.62833,1.62974,7122800020.0
2005-03-03 10:15:00,1.62989,1.63091,1.62964,1.63064,6833000016.0
2005-03-03 10:30:00,1.63061,1.63087,1.62924,1.62975,7391000016.0
2005-03-03 10:45:00,1.62988,1.6307,1.62953,1.63044,6936800017.0
2005-03-03 11:00:00,1.63043,1.63111,1.63009,1.63023,7045400011.0
2005-03-03 11:15:00,1.63049,1.6324,1.63021,1.63093,7406100014.0
2005-03-03 11:30:00,1.6312,1.63135,1.62962,1.62969,8825400019.0
2005-03-03 11:45:00,1.62993,1.63125,1.6298,1.63018,6090300009.0
2005-03-03 12:00:00,1.63058,1.63282,1.63047,1.63215,6246400014.0
2005-03-03 12:15:00,1.63219,1.63381,1.63128,1.63327,6393200015.0
2005-03-03 12:30:00,1.63346,1.6338,1.632,1.6323,7220100018.0
2005-03-03 12:45:00,1.63243,1.63385,1.63167,1.63265,6612400012.0
2005-03-03 13:00:00,1.63289,1.63364,1.632,1.63204,4654800008.0
2005-03-03 13:15:00,1.63235,1.63297,1.63186,1.63206,4047900008.0
2005-03-03 13:30:00,1.63195,1.63199,1.63046,1.63103,5475100023.0
2005-03-03 13:45:00,1.63102,1.63169,1.63051,1.631,5515500017.0
2005-03-03 14:00:00,1.63174,1.63182,1.6303,1.63092,4454500015.0
2005-03-03 14:15:00,1.63104,1.63187,1.63054,1.63106,5395800010.0
2005-03-03 14:30:00,1.63104,1.63231,1.63058,1.63195,586300002.0
2005-03-03 14:45:00,1.63197,1.6326,1.63119,1.63154,633500002.0
2005-03-03 15:00:00,1.63177,1.63304,1.63038,1.63276,599500000.0
2005-03-03 15:15:00,1.63326,1.63418,1.63287,1.63369,552400003.0
2005-03-03 15:30:00,1.63275,1.63422,1.62891,1.63346,685400004.0
2005-03-03 15:45:00,1.63369,1.63514,1.63326,1.63417,598800002.0
2005-03-03 16:00:00,1.63434,1.6356,1.63301,1.63484,660000001.0
2005-03-03 16:15:00,1.63462,1.63626,1.63422,1.63576,649100001.0
2005-03-03 16:30:00,1.63578,1.63785,1.63529,1.63585,586000000.0
2005-03-03 16:45:00,1.63667,1.63759,1.63546,1.63697,529800000.0
2005-03-03 17:00:00,1.63721,1.63787,1.6352,1.6352,566900000.0
2005-03-03 17:15:00,1.6355,1.63834,1.6347,1.6375,660000002.0
2005-03-03 17:30:00,1.63791,1.63843,1.63639,1.63715,702500002.0
2005-03-03 17:45:00,1.63724,1.63752,1.63576,1.63579,579100001.0
2005-03-03 18:00:00,1.6359,1.63715,1.63501,1.63645,617500000.0
2005-03-03 18:15:00,1.63629,1.63708,1.63574,1.636,599500000.0
2005-03-03 18:30:00,1.63604,1.63638,1.63536,1.63586,586900003.0
2005-03-03 18:45:00,1.63596,1.63633,1.63382,1.63409,522500001.0
2005-03-03 19:00:00,1.63468,1.6347,1.63277,1.63286,633300002.0
2005-03-03 19:15:00,1.63266,1.63317,1.63205,1.63234,592300001.0
2005-03-03 19:30:00,1.6325,1.63257,1.62969,1.63028,593700002.0
2005-03-03 19:45:00,1.63037,1.63337,1.62924,1.63231,567800001.0
2005-03-03 20:00:00,1.63212,1.63322,1.63106,1.63169,562400001.0
2005-03-03 20:15:00,1.63175,1.6324,1.63081,1.63081,652000004.0
2005-03-03 20:30:00,1.6313,1.6314,1.62984,1.63044,673400002.0
2005-03-03 20:45:00,1.63053,1.63141,1.63029,1.63036,602800001.0
2005-03-03 21:00:00,1.63015,1.63067,1.62965,1.62982,509000001.0
2005-03-03 21:15:00,1.62986,1.6308,1.6294,1.62978,648000005.0
2005-03-03 21:30:00,1.62998,1.63017,1.62877,1.629,492000000.0
2005-03-03 21:45:00,1.62901,1.62937,1.62842,1.62846,615300001.0
2005-03-03 22:00:00,1.62926,1.63026,1.62877,1.62998,628100002.0
2005-03-03 22:15:00,1.63018,1.63072,1.62976,1.63038,591300002.0
2005-03-03 22:30:00,1.63021,1.63062,1.62911,1.63012,579700001.0
2005-03-03 22:45:00,1.62977,1.63068,1.62974,1.63018,582100002.0
2005-03-03 23:00:00,1.63011,1.63049,1.62943,1.63017,561800001.0
2005-03-03 23:15:00,1.63064,1.63064,1.62945,1.63005,634300001.0
2005-03-03 23:30:00,1.62991,1.6302,1.62865,1.62977,512100000.0
2005-03-03 23:45:00,1.62972,1.63012,1.62863,1.62963,566600000.0
2005-03-04 00:00:00,1.6298,1.6304,1.62973,1.6302,366400000.0
2005-03-04 00:15:00,1.6301,1.6306,1.62951,1.6296,597600000.0
2005-03-04 00:30:00,1.62934,1.62992,1.62823,1.62865,587600002.0
2005-03-04 00:45:00,1.62871,1.63026,1.62868,1.62951,595000001.0
2005-03-04 01:00:00,1.62978,1.63022,1.62934,1.62996,534500000.0
2005-03-04 01:15:00,1.62988,1.63061,1.62895,1.63043,576100002.0
2005-03-04 01:30:00,1.63057,1.63081,1.62906,1.62971,578800001.0
2005-03-04 01:45:00,1.62979,1.6308,1.62878,1.62932,589700003.0
2005-03-04 02:00:00,1.62908,1.6316,1.62877,1.62929,1431300005.0
2005-03-04 02:15:00,1.62926,1.63004,1.62892,1.62996,1142300000.0
2005-03-04 02:30:00,1.62989,1.63152,1.62967,1.63111,781600000.0
2005-03-04 02:45:00,1.63055,1.6316,1.63016,1.63109,1230900005.0
2005-03-04 03:00:00,1.63121,1.63175,1.62968,1.63072,873900003.0
2005-03-04 03:15:00,1.63023,1.63104,1.63014,1.63052,853800006.0
2005-03-04 03:30:00,1.63053,1.63122,1.63038,1.63089,773300002.0
2005-03-04 03:45:00,1.63097,1.63169,1.63059,1.63136,1123200001.0
2005-03-04 04:00:00,1.63145,1.63192,1.63089,1.63127,1472500002.0
2005-03-04 04:15:00,1.63126,1.63163,1.63078,1.63128,1298700005.0
2005-03-04 04:30:00,1.63093,1.6313,1.63049,1.63106,740500002.0
2005-03-04 04:45:00,1.63086,1.63122,1.63029,1.63034,751000002.0
2005-03-04 05:00:00,1.63064,1.63074,1.63002,1.63051,2565800007.0
2005-03-04 05:15:00,1.63065,1.63097,1.6301,1.6306,2914200007.0
2005-03-04 05:30:00,1.6306,1.63113,1.6296,1.63073,2348100002.0
2005-03-04 05:45:00,1.63078,1.631,1.62973,1.63005,2807400007.0
2005-03-04 06:00:00,1.63022,1.63059,1.62967,1.63011,4459200010.0
2005-03-04 06:15:00,1.63006,1.63021,1.62909,1.62953,3868400008.0
2005-03-04 06:30:00,1.6298,1.62996,1.62914,1.62919,2640600004.0
2005-03-04 06:45:00,1.62967,1.6301,1.62916,1.62941,3084000008.0
2005-03-04 07:00:00,1.62969,1.62969,1.6288,1.62945,4261100008.0
2005-03-04 07:15:00,1.62966,1.6298,1.62892,1.62949,4668000018.0
2005-03-04 07:30:00,1.62954,1.62977,1.62842,1.62871,5059500015.0
2005-03-04 07:45:00,1.62876,1.6291,1.6277,1.62899,8237100015.0
2005-03-04 08:00:00,1.62913,1.62968,1.62836,1.62925,5959400010.0
2005-03-04 08:15:00,1.62924,1.62962,1.62846,1.62919,5250500012.0
2005-03-04 08:30:00,1.62927,1.62991,1.62888,1.6298,6142800017.0
2005-03-04 08:45:00,1.63,1.63085,1.62983,1.63066,8188400016.0
2005-03-04 09:00:00,1.63065,1.63088,1.62957,1.63042,7080100014.0
2005-03-04 09:15:00,1.63057,1.63057,1.62969,1.62985,5981800012.0
2005-03-04 09:30:00,1.6298,1.6303,1.62755,1.62977,6232200018.0
2005-03-04 09:45:00,1.62992,1.63062,1.62701,1.63022,7380100010.0
2005-03-04 10:00:00,1.63056,1.6309,1.62889,1.62921,7334200017.0
2005-03-04 10:15:00,1.62932,1.63036,1.629,1.62916,6521400012.0
2005-03-04 10:30:00,1.62955,1.63068,1.62915,1.63005,7489300016.0
2005-03-04 10:45:00,1.63004,1.63101,1.62927,1.63025,7043600021.0
2005-03-04 11:00:00,1.63049,1.63125,1.63011,1.63075,6879900010.0
2005-03-04 11:15:00,1.63075,1.6321,1.63048,1.63097,7209200018.0
2005-03-04 11:30:00,1.63081,1.6329,1.62697,1.63068,8682500015.0
2005-03-04 11:45:00,1.63084,1.63193,1.63066,1.63147,6238100016.0
2005-03-04 12:00:00,1.63184,1.6325,1.6307,1.63161,5873400009.0
2005-03-04 12:15:00,1.63172,1.6325,1.63126,1.63202,6415200009.0
2005-03-04 12:30:00,1.63216,1.63299,1.63184,1.63275,7506300009.0
2005-03-04 12:45:00,1.63287,1.63302,1.63187,1.63264,6516000014.0
2005-03-04 13:00:00,1.63249,1.63281,1.632,1.63263,4566400013.0
2005-03-04 13:15:00,1.63257,1.63263,1.63186,1.63258,4195600013.0
2005-03-04 13:30:00,1.63265,1.63286,1.63196,1.63247,5348100016.0
2005-03-04 13:45:00,1.6325,1.6325,1.63043,1.63043,5472800012.0
2005-03-04 14:00:00,1.63026,1.63152,1.63026,1.63059,4425600006.0
2005-03-04 14:15:00,1.63039,1.6309,1.63,1.63033,5652100013.0
2005-03-04 14:30:00,1.63024,1.63068,1.62957,1.63018,562500001.0
2005-03-04 14:45:00,1.63014,1.63115,1.62934,1.63057,582300001.0
2005-03-04 15:00:00,1.63102,1.63139,1.62954,1.6309,595500001.0
2005-03-04 15:15:00,1.63096,1.63149,1.62915,1.62976,538700000.0
2005-03-04 15:30:00,1.63049,1.63358,1.62765,1.63279,556400001.0
2005-03-04 15:45:00,1.63317,1.63388,1.62842,1.62842,545200000.0
2005-03-04 16:00:00,1.6283,1.63135,1.6283,1.63076,526200001.0
2005-03-04 16:15:00,1.63097,1.63133,1.62916,1.62954,602500002.0
2005-03-04 16:30:00,1.62998,1.63126,1.62882,1.63069,648800000.0
2005-03-04 16:45:00,1.63079,1.63185,1.62899,1.62909,611500000.0
2005-03-04 17:00:00,1.62818,1.62981,1.6267,1.6277,568800000.0
2005-03-04 17:15:00,1.62838,1.62838,1.62659,1.62773,566800000.0
2005-03-04 17:30:00,1.62823,1.63014,1.6262,1.62697,694300001.0
2005-03-04 17:45:00,1.62784,1.62931,1.62603,1.62931,553800002.0
2005-03-04 18:00:00,1.62928,1.63012,1.62791,1.62933,672400000.0
2005-03-04 18:15:00,1.62929,1.63102,1.62885,1.62885,614300002.0
2005-03-04 18:30:00,1.62988,1.63081,1.62848,1.62984,540600001.0
2005-03-04 18:45:00,1.63034,1.63202,1.62891,1.63152,516100001.0
2005-03-04 19:00:00,1.63166,1.63193,1.63067,1.63112,585900000.0
2005-03-04 19:15:00,1.63103,1.63113,1.62863,1.62996,552700002.0
2005-03-04 19:30:00,1.63049,1.63049,1.62829,1.62937,627200003.0
2005-03-04 19:45:00,1.62931,1.62973,1.62792,1.62855,597300003.0
2005-03-04 20:00:00,1.62861,1.62903,1.62809,1.62876,630200004.0
2005-03-04 20:15:00,1.62893,1.62955,1.6286,1.6292,595800002.0
2005-03-04 20:30:00,1.62923,1.63003,1.62811,1.6287,628500000.0
2005-03-04 20:45:00,1.62863,1.62884,1.62799,1.62841,608800002.0
2005-03-04 21:00:00,1.62836,1.62894,1.62735,1.62863,597000000.0
2005-03-04 21:15:00,1.62851,1.62914,1.62812,1.62884,516800001.0
2005-03-04 21:30:00,1.62903,1.62938,1.62837,1.6292,571600001.0
2005-03-04 21:45:00,1.62971,1.62971,1.62847,1.62891,687400002.0
2005-03-04 22:00:00,1.62959,1.6298,1.6271,1.62802,559200000.0
2005-03-04 22:15:00,1.62814,1.62864,1.62767,1.62838,531600001.0
2005-03-04 22:30:00,1.62833,1.6292,1.62779,1.62873,627600001.0
2005-03-04 22:45:00,1.62878,1.63,1.62819,1.62863,596200001.0
2005-03-04 23:00:00,1.62868,1.63015,1.62844,1.62974,556700000.0
2005-03-04 23:15:00,1.62961,1.62987,1.62888,1.62947,588700002.0
2005-03-04 23:30:00,1.6294,1.62999,1.62925,1.62977,553000002.0
2005-03-04 23:45:00,1.62978,1.63115,1.62911,1.62955,559600002.0
2005-03-07 00:00:00,1.6301,1.6302,1.63,1.6301,200000000.0
2005-03-07 00:15:00,1.63,1.6301,1.6296,1.6301,560000000.0
2005-03-07 00:30:00,1.6299,1.6302,1.62885,1.6296,558000000.0
2005-03-07 00:45:00,1.6298,1.6303,1.6292,1.6292,442200000.0
2005-03-07 01:00:00,1.6292,1.6301,1.6292,1.62952,531900001.0
2005-03-07 01:15:00,1.6296,1.62972,1.62841,1.62843,635300003.0
2005-03-07 01:30:00,1.62946,1.63001,1.6289,1.62911,566100001.0
2005-03-07 01:45:00,1.62913,1.62998,1.62894,1.6291,618900001.0
2005-03-07 02:00:00,1.62881,1.62995,1.62872,1.62954,1434900004.0
2005-03-07 02:15:00,1.62939,1.631,1.62838,1.6295,1065000003.0
2005-03-07 02:30:00,1.62978,1.6308,1.62908,1.63068,754500002.0
2005-03-07 02:45:00,1.63031,1.6314,1.63002,1.63024,1170300000.0
2005-03-07 03:00:00,1.63038,1.6313,1.63022,1.6313,842900001.0
2005-03-07 03:15:00,1.63051,1.6314,1.63006,1.6314,862200001.0
2005-03-07 03:30:00,1.63047,1.631,1.62996,1.63049,801200001.0
2005-03-07 03:45:00,1.63061,1.6308,1.62957,1.63037,1022700001.0
2005-03-07 04:00:00,1.63046,1.63109,1.62996,1.63077,1523100006.0
2005-03-07 04:15:00,1.63068,1.63121,1.6304,1.63091,1461900002.0
2005-03-07 04:30:00,1.63052,1.63096,1.62994,1.63069,968900001.0
2005-03-07 04:45:00,1.63053,1.63053,1.62964,1.62981,802100001.0
2005-03-07 05:00:00,1.63023,1.6304,1.62945,1.62986,2336600004.0
2005-03-07 05:15:00,1.62998,1.63105,1.62955,1.63085,2676700006.0
2005-03-07 05:30:00,1.63086,1.63188,1.62962,1.62988,2205600003.0
2005-03-07 05:45:00,1.62984,1.63016,1.62861,1.62915,2720600004.0
2005-03-07 06:00:00,1.62922,1.63058,1.62899,1.62938,4204600011.0
2005-03-07 06:15:00,1.62936,1.63001,1.6293,1.62972,3864700011.0
2005-03-07 06:30:00,1.62969,1.63007,1.62936,1.62946,2929500007.0
2005-03-07 06:45:00,1.62951,1.62991,1.629,1.62927,3056100008.0
2005-03-07 07:00:00,1.62939,1.6297,1.628,1.62949,4434600010.0
2005-03-07 07:15:00,1.62976,1.62986,1.62914,1.62955,4574600005.0
2005-03-07 07:30:00,1.62958,1.62994,1.6293,1.62937,4936400006.0
2005-03-07 07:45:00,1.62933,1.63,1.62916,1.62943,8506900016.0
2005-03-07 08:00:00,1.62934,1.62957,1.62876,1.62905,5998600015.0
2005-03-07 08:15:00,1.6283,1.62944,1.6283,1.62906,5552300017.0
2005-03-07 08:30:00,1.62911,1.62975,1.6288,1.6291,6013500011.0
2005-03-07 08:45:00,1.62915,1.63002,1.62785,1.62851,8227800020.0
2005-03-07 09:00:00,1.62881,1.62881,1.62739,1.62791,7037100007.0
2005-03-07 09:15:00,1.6277,1.62864,1.62749,1.62842,5889800014.0
2005-03-07 09:30:00,1.62824,1.62842,1.62705,1.62723,6229700019.0
2005-03-07 09:45:00,1.62751,1.62882,1.62688,1.62863,7356900014.0
2005-03-07 10:00:00,1.62878,1.62878,1.62653,1.6271,6934300010.0
2005-03-07 10:15:00,1.62732,1.6275,1.62613,1.62709,6538900015.0
2005-03-07 10:30:00,1.62727,1.6281,1.62705,1.6275,7353600017.0
2005-03-07 10:45:00,1.62773,1.62845,1.62703,1.62782,6794000012.0
2005-03-07 11:00:00,1.62797,1.6285,1.62746,1.62825,6894500027.0
2005-03-07 11:15:00,1.62822,1.62854,1.62695,1.62737,7439100020.0
2005-03-07 11:30:00,1.62743,1.62799,1.6263,1.62774,8771100022.0
2005-03-07 11:45:00,1.62777,1.62896,1.6276,1.62864,6070900009.0
2005-03-07 12:00:00,1.6287,1.62885,1.62653,1.62672,6258700015.0
2005-03-07 12:15:00,1.62658,1.62724,1.62612,1.62651,6535300018.0
2005-03-07 12:30:00,1.62669,1.62817,1.62637,1.62772,7139700007.0
2005-03-07 12:45:00,1.62793,1.62854,1.62599,1.62737,6497100014.0
2005-03-07 13:00:00,1.62734,1.62752,1.62628,1.62645,4620300009.0
2005-03-07 13:15:00,1.62649,1.62791,1.62629,1.62746,4194600011.0
2005-03-07 13:30:00,1.62789,1.62854,1.62745,1.62782,5241700011.0
2005-03-07 13:45:00,1.6265,1.62815,1.6263,1.62744,5351000016.0
2005-03-07 14:00:00,1.62729,1.62834,1.62706,1.62819,4621400012.0
2005-03-07 14:15:00,1.62819,1.62819,1.62473,1.62665,5632800017.0
2005-03-07 14:30:00,1.6265,1.62741,1.6258,1.62644,550400000.0
2005-03-07 14:45:00,1.62642,1.62663,1.62546,1.62614,567300000.0
2005-03-07 15:00:00,1.62637,1.62647,1.62543,1.62588,628200001.0
2005-03-07 15:15:00,1.62604,1.62648,1.62551,1.62576,590500000.0
2005-03-07 15:30:00,1.62571,1.62676,1.62533,1.62615,614400002.0
2005-03-07 15:45:00,1.62593,1.6279,1.62561,1.62701,527100001.0
2005-03-07 16:00:00,1.62709,1.62759,1.62532,1.62749,529800001.0
2005-03-07 16:15:00,1.62754,1.6278,1.6258,1.6258,598500002.0
2005-03-07 16:30:00,1.62688,1.62688,1.62602,1.6262,399900000.0
2005-03-07 16:45:00,1.6261,1.62709,1.6255,1.62614,576700002.0
2005-03-07 17:00:00,1.62576,1.62676,1.62563,1.62637,596000002.0
2005-03-07 17:15:00,1.62661,1.62676,1.62526,1.62575,613500001.0
2005-03-07 17:30:00,1.62546,1.62678,1.62479,1.62492,604600004.0
2005-03-07 17:45:00,1.62516,1.6263,1.62483,1.62559,649600001.0
2005-03-07 18:00:00,1.62624,1.62665,1.62555,1.62619,698100003.0
2005-03-07 18:15:00,1.62614,1.62687,1.62537,1.62593,561700001.0
2005-03-07 18:30:00,1.62598,1.62598,1.62282,1.62318,581400002.0
2005-03-07 18:45:00,1.62349,1.62433,1.62313,1.6242,540000001.0
2005-03-07 19:00:00,1.62428,1.62463,1.62292,1.62326,591700001.0
2005-03-07 19:15:00,1.62303,1.62306,1.62163,1.62228,562400001.0
2005-03-07 19:30:00,1.62236,1.62301,1.62195,1.62292,553700002.0
2005-03-07 19:45:00,1.62273,1.62365,1.62201,1.62334,559500002.0
2005-03-07 20:00:00,1.62329,1.62359,1.62287,1.62336,609700003.0
2005-03-07 20:15:00,1.6235,1.6236,1.62206,1.62259,596700000.0
2005-03-07 20:30:00,1.6226,1.62424,1.62221,1.62372,656800002.0
2005-03-07 20:45:00,1.62355,1.62379,1.62254,1.62286,554400002.0
2005-03-07 21:00:00,1.62321,1.62406,1.62144,1.62217,589200000.0
2005-03-07 21:15:00,1.62218,1.62304,1.62039,1.62298,599900001.0
2005-03-07 21:30:00,1.623,1.62364,1.62252,1.6228,568700000.0
2005-03-07 21:45:00,1.62285,1.6238,1.62226,1.6236,646200002.0
2005-03-07 22:00:00,1.6236,1.6237,1.62157,1.62202,539800001.0
2005-03-07 22:15:00,1.62228,1.6237,1.62211,1.62285,531900000.0
2005-03-07 22:30:00,1.62285,1.62357,1.62254,1.62343,592800002.0
2005-03-07 22:45:00,1.6234,1.6242,1.62298,1.62337,559800000.0
2005-03-07 23:00:00,1.62333,1.62355,1.62256,1.62323,565800001.0
2005-03-07 23:15:00,1.6233,1.62388,1.6215,1.62376,519400000.0
2005-03-07 23:30:00,1.62365,1.6242,1.6224,1.6239,548800001.0
2005-03-07 23:45:00,1.6238,1.6244,1.6229,1.62338,556100001.0
2005-03-08 00:00:00,1.62368,1.62383,1.6227,1.6228,382600000.0
2005-03-08 00:15:00,1.6229,1.6239,1.62116,1.62218,636800003.0
2005-03-08 00:30:00,1.62216,1.62378,1.62175,1.62335,535800001.0
2005-03-08 00:45:00,1.62325,1.62385,1.62228,1.62282,608200001.0
2005-03-08 01:00:00,1.62287,1.624,1.62214,1.62257,527100001.0
2005-03-08 01:15:00,1.62266,1.62367,1.62246,1.62367,529000002.0
2005-03-08 01:30:00,1.62368,1.62441,1.62304,1.62349,581600001.0
2005-03-08 01:45:00,1.62357,1.62399,1.62308,1.62364,568000000.0
2005-03-08 02:00:00,1.62338,1.6238,1.62298,1.62351,1560800002.0
2005-03-08 02:15:00,1.62341,1.62445,1.62299,1.62422,1095200000.0
2005-03-08 02:30:00,1.62426,1.625,1.6227,1.62434,861200001.0
2005-03-08 02:45:00,1.62367,1.62403,1.62176,1.62208,1087000001.0
2005-03-08 03:00:00,1.62268,1.62383,1.62249,1.62319,893600001.0
2005-03-08 03:15:00,1.6228,1.6242,1.62129,1.62203,818000000.0
2005-03-08 03:30:00,1.62234,1.6234,1.62211,1.62287,823100003.0
2005-03-08 03:45:00,1.62189,1.6252,1.62189,1.6249,897500003.0
2005-03-08 04:00:00,1.62328,1.6242,1.62286,1.62353,1519400004.0
2005-03-08 04:15:00,1.62342,1.6245,1.62252,1.62342,1473700007.0
2005-03-08 04:30:00,1.6234,1.62506,1.62321,1.62492,906900000.0
2005-03-08 04:45:00,1.62494,1.62507,1.62414,1.62443,776900000.0
2005-03-08 05:00:00,1.62488,1.62506,1.62424,1.62431,2699500009.0
2005-03-08 05:15:00,1.62442,1.6246,1.62375,1.6244,2935900005.0
2005-03-08 05:30:00,1.62385,1.6247,1.62375,1.62429,2619500003.0
2005-03-08 05:45:00,1.6243,1.62495,1.62425,1.62457,2769200013.0
2005-03-08 06:00:00,1.62457,1.625,1.62419,1.62437,3977600010.0
2005-03-08 06:15:00,1.62434,1.62448,1.62396,1.624,3091500003.0
2005-03-08 06:30:00,1.62407,1.62455,1.62344,1.62344,2706300008.0
2005-03-08 06:45:00,1.6234,1.6258,1.6234,1.62433,3178200010.0
2005-03-08 07:00:00,1.62479,1.62481,1.62393,1.62422,4104100010.0
2005-03-08 07:15:00,1.62449,1.62524,1.62423,1.62497,4845000014.0
2005-03-08 07:30:00,1.62488,1.6254,1.62475,1.6252,4726500008.0
2005-03-08 07:45:00,1.62525,1.62579,1.6246,1.62557,8595600022.0
2005-03-08 08:00:00,1.62573,1.62573,1.624,1.62485,5759800011.0
2005-03-08 08:15:00,1.62481,1.62504,1.62432,1.62437,5577000009.0
2005-03-08 08:30:00,1.62438,1.62517,1.62422,1.62453,6198000014.0
2005-03-08 08:45:00,1.62469,1.62515,1.62398,1.62398,7997600009.0
2005-03-08 09:00:00,1.62395,1.6257,1.62273,1.62314,7091800021.0
2005-03-08 09:15:00,1.62286,1.62572,1.62286,1.6241,6161200015.0
2005-03-08 09:30:00,1.62442,1.62536,1.624,1.62441,6469800015.0
2005-03-08 09:45:00,1.62455,1.62517,1.62397,1.62478,7557700021.0
2005-03-08 10:00:00,1.62497,1.62595,1.6244,1.62529,6892500009.0
2005-03-08 10:15:00,1.62535,1.62617,1.62484,1.62578,6893500021.0
2005-03-08 10:30:00,1.6258,1.62701,1.62508,1.62649,7368400016.0
2005-03-08 10:45:00,1.62676,1.6275,1.62604,1.62741,6912400017.0
2005-03-08 11:00:00,1.62709,1.62869,1.62636,1.62813,6876400014.0
2005-03-08 11:15:00,1.62851,1.62912,1.62702,1.62744,7157800010.0
2005-03-08 11:30:00,1.62749,1.62835,1.6267,1.62717,8514300012.0
2005-03-08 11:45:00,1.62792,1.62806,1.62581,1.6259,6221700012.0
2005-03-08 12:00:00,1.62611,1.62689,1.62493,1.6251,6152500009.0
2005-03-08 12:15:00,1.62499,1.6255,1.62453,1.62511,6288700013.0
2005-03-08 12:30:00,1.62479,1.62509,1.62326,1.62423,7269800013.0
2005-03-08 12:45:00,1.62394,1.62531,1.62376,1.62467,6765800011.0
2005-03-08 13:00:00,1.62473,1.62508,1.62412,1.62501,4568200010.0
2005-03-08 13:15:00,1.62499,1.6259,1.62442,1.62537,4253800008.0
2005-03-08 13:30:00,1.62534,1.62609,1.62377,1.62432,5194800009.0
2005-03-08 13:45:00,1.62428,1.62527,1.62345,1.62393,5518700015.0
2005-03-08 14:00:00,1.62398,1.62547,1.62386,1.62447,4631300010.0
2005-03-08 14:15:00,1.62466,1.62524,1.62392,1.62495,5698300011.0
2005-03-08 14:30:00,1.62513,1.62558,1.62247,1.62297,644500003.0
2005-03-08 14:45:00,1.62257,1.62311,1.62133,1.62272,541700000.0
2005-03-08 15:00:00,1.62305,1.62425,1.62262,1.62325,595800002.0
2005-03-08 15:15:00,1.62332,1.62348,1.621,1.62131,538600000.0
2005-03-08 15:30:00,1.62141,1.6217,1.6203,1.6208,631900002.0
2005-03-08 15:45:00,1.62072,1.62106,1.61828,1.61832,580300003.0
2005-03-08 16:00:00,1.61853,1.61953,1.61597,1.61622,526000002.0
2005-03-08 16:15:00,1.616,1.61851,1.61515,1.61779,563100001.0
2005-03-08 16:30:00,1.61784,1.61827,1.61687,1.61797,680200000.0
2005-03-08 16:45:00,1.6177,1.6212,1.61735,1.61762,618500000.0
2005-03-08 17:00:00,1.6216,1.6223,1.61731,1.61769,572100000.0
2005-03-08 17:15:00,1.61837,1.61949,1.61792,1.61889,651900001.0
2005-03-08 17:30:00,1.61918,1.62012,1.61789,1.61886,593900000.0
2005-03-08 17:45:00,1.61911,1.62139,1.6185,1.62088,575500001.0
2005-03-08 18:00:00,1.62137,1.62228,1.6207,1.62204,661000000.0
2005-03-08 18:15:00,1.62184,1.62349,1.62126,1.62338,540800000.0
2005-03-08 18:30:00,1.62353,1.62353,1.62218,1.62218,527100002.0
2005-03-08 18:45:00,1.62231,1.62266,1.62168,1.6221,516500000.0
2005-03-08 19:00:00,1.62228,1.6224,1.62063,1.62142,597900001.0
2005-03-08 19:15:00,1.62131,1.62144,1.62017,1.62027,501700000.0
2005-03-08 19:30:00,1.62034,1.62058,1.61929,1.61961,597300000.0
2005-03-08 19:45:00,1.61952,1.62036,1.61836,1.62035,562600000.0
2005-03-08 20:00:00,1.61993,1.62099,1.61967,1.62065,612700001.0
2005-03-08 20:15:00,1.62081,1.62081,1.61907,1.61949,553600002.0
2005-03-08 20:30:00,1.61951,1.61966,1.61891,1.61939,661000002.0
2005-03-08 20:45:00,1.61927,1.62031,1.61915,1.62009,570200001.0
2005-03-08 21:00:00,1.61997,1.62018,1.61897,1.61965,518900001.0
2005-03-08 21:15:00,1.61946,1.62071,1.61931,1.62007,580900001.0
2005-03-08 21:30:00,1.62004,1.62004,1.6185,1.61906,552000000.0
2005-03-08 21:45:00,1.61898,1.61957,1.61831,1.61831,604300001.0
2005-03-08 22:00:00,1.61859,1.61861,1.61701,1.61754,634200002.0
2005-03-08 22:15:00,1.61761,1.61998,1.61741,1.6191,442100000.0
2005-03-08 22:30:00,1.6192,1.6193,1.61787,1.61875,591200000.0
2005-03-08 22:45:00,1.61867,1.61986,1.61853,1.61961,534900000.0
2005-03-08 23:00:00,1.61972,1.61992,1.618,1.61939,595200002.0
2005-03-08 23:15:00,1.61948,1.61968,1.6185,1.61883,642100002.0
2005-03-08 23:30:00,1.61859,1.61922,1.61835,1.61885,540000002.0
2005-03-08 23:45:00,1.61883,1.61892,1.61687,1.61761,611100002.0
2005-03-09 00:00:00,1.61777,1.6187,1.6176,1.6182,319100000.0
2005-03-09 00:15:00,1.6186,1.6187,1.61772,1.61805,545800001.0
2005-03-09 00:30:00,1.61775,1.61875,1.61763,1.61829,590700001.0
2005-03-09 00:45:00,1.61846,1.61924,1.61818,1.6186,577700000.0
2005-03-09 01:00:00,1.61849,1.61849,1.61736,1.61776,541600000.0
2005-03-09 01:15:00,1.61817,1.61827,1.61714,1.61796,587600000.0
2005-03-09 01:30:00,1.61806,1.6181,1.6168,1.61746,574800002.0
2005-03-09 01:45:00,1.61747,1.618,1.61692,1.618,566700002.0
2005-03-09 02:00:00,1.61763,1.61892,1.61742,1.61853,1322000002.0
2005-03-09 02:15:00,1.61844,1.61879,1.61768,1.61797,1029200001.0
2005-03-09 02:30:00,1.61804,1.61804,1.61703,1.61768,827400003.0
2005-03-09 02:45:00,1.61712,1.61816,1.61706,1.61721,1119200005.0
2005-03-09 03:00:00,1.61731,1.61744,1.61647,1.61698,870200002.0
2005-03-09 03:15:00,1.61674,1.61807,1.6163,1.61673,915800004.0
2005-03-09 03:30:00,1.61671,1.61782,1.61649,1.61721,804600003.0
2005-03-09 03:45:00,1.61721,1.6183,1.61132,1.61171,1171900001.0
2005-03-09 04:00:00,1.61145,1.61808,1.61145,1.61781,1242800002.0
2005-03-09 04:15:00,1.618,1.6182,1.61695,1.61762,1385600003.0
2005-03-09 04:30:00,1.6176,1.6182,1.61686,1.61773,951700001.0
2005-03-09 04:45:00,1.61772,1.61822,1.61679,1.61704,800200002.0
2005-03-09 05:00:00,1.61762,1.61795,1.61719,1.61785,2529400005.0
2005-03-09 05:15:00,1.61792,1.618,1.61699,1.61755,3132500005.0
2005-03-09 05:30:00,1.61736,1.61821,1.61669,1.61784,2290800005.0
2005-03-09 05:45:00,1.61756,1.61821,1.61747,1.61753,2663800006.0
2005-03-09 06:00:00,1.61746,1.61849,1.61736,1.61809,4254300013.0
2005-03-09 06:15:00,1.61819,1.61836,1.6177,1.61816,3769900011.0
2005-03-09 06:30:00,1.618,1.61828,1.61717,1.61744,2759200008.0
2005-03-09 06:45:00,1.61751,1.61839,1.61743,1.61762,3043000010.0
2005-03-09 07:00:00,1.6179,1.6179,1.6171,1.61723,4263800007.0
2005-03-09 07:15:00,1.61743,1.61814,1.61709,1.61747,4435900009.0
2005-03-09 07:30:00,1.61761,1.61786,1.6172,1.61732,5708000011.0
2005-03-09 07:45:00,1.61737,1.61781,1.61634,1.61726,7724200016.0
2005-03-09 08:00:00,1.61726,1.61812,1.6168,1.61708,5870500014.0
2005-03-09 08:15:00,1.61696,1.6186,1.61696,1.6184,5354800006.0
2005-03-09 08:30:00,1.61755,1.61768,1.61678,1.61729,6097500008.0
2005-03-09 08:45:00,1.61726,1.61863,1.6167,1.61842,7968100020.0
2005-03-09 09:00:00,1.61853,1.61883,1.6178,1.61847,7018000013.0
2005-03-09 09:15:00,1.61845,1.61876,1.61758,1.61824,6087000011.0
2005-03-09 09:30:00,1.61817,1.61844,1.61739,1.61748,6352700013.0
2005-03-09 09:45:00,1.61767,1.61777,1.6124,1.6173,7759700021.0
2005-03-09 10:00:00,1.61736,1.61775,1.61597,1.61597,7181600014.0
2005-03-09 10:15:00,1.61611,1.61824,1.61425,1.61495,6664200019.0
2005-03-09 10:30:00,1.61541,1.61541,1.61308,1.61367,7283200014.0
2005-03-09 10:45:00,1.61365,1.6139,1.6113,1.61171,6994700016.0
2005-03-09 11:00:00,1.6117,1.61309,1.61146,1.61256,7025700023.0
2005-03-09 11:15:00,1.61265,1.61357,1.61201,1.61249,7290600012.0
2005-03-09 11:30:00,1.6124,1.61351,1.61187,1.61231,8627600023.0
2005-03-09 11:45:00,1.61274,1.61412,1.61245,1.613,6057700012.0
2005-03-09 12:00:00,1.61333,1.61417,1.61266,1.61392,6053300008.0
2005-03-09 12:15:00,1.61378,1.61489,1.6127,1.61312,6392100018.0
2005-03-09 12:30:00,1.61294,1.61367,1.61163,1.61324,7508400025.0
2005-03-09 12:45:00,1.61314,1.614,1.61227,1.61378,6755500018.0
2005-03-09 13:00:00,1.61372,1.6142,1.61191,1.6122,4432000010.0
2005-03-09 13:15:00,1.61222,1.61421,1.61222,1.61399,4301500011.0
2005-03-09 13:30:00,1.61405,1.6147,1.6125,1.61309,5562800014.0
2005-03-09 13:45:00,1.61349,1.61468,1.61273,1.61439,5367300013.0
2005-03-09 14:00:00,1.61396,1.61474,1.61318,1.61318,4638400011.0
2005-03-09 14:15:00,1.61368,1.61394,1.61246,1.61306,5358100014.0
2005-03-09 14:30:00,1.61286,1.61433,1.61223,1.61346,593100001.0
2005-03-09 14:45:00,1.61324,1.61518,1.61297,1.6138,544600001.0
2005-03-09 15:00:00,1.6145,1.61539,1.61253,1.61446,618500004.0
2005-03-09 15:15:00,1.6147,1.61526,1.61332,1.61486,562500001.0
2005-03-09 15:30:00,1.61326,1.61716,1.61299,1.61711,586400001.0
2005-03-09 15:45:00,1.61708,1.61731,1.61508,1.61548,592700003.0
2005-03-09 16:00:00,1.61523,1.61563,1.6146,1.61495,607600003.0
2005-03-09 16:15:00,1.61468,1.61485,1.61359,1.61419,570900000.0
2005-03-09 16:30:00,1.61433,1.61468,1.61315,1.61446,675600004.0
2005-03-09 16:45:00,1.61431,1.61487,1.6105,1.61178,580800000.0
2005-03-09 17:00:00,1.61176,1.61404,1.61137,1.61324,648500001.0
2005-03-09 17:15:00,1.61356,1.61428,1.61243,1.61284,546500002.0
2005-03-09 17:30:00,1.61315,1.61483,1.612,1.61433,604700003.0
2005-03-09 17:45:00,1.61458,1.61522,1.61247,1.61327,646400006.0
2005-03-09 18:00:00,1.61383,1.61504,1.61333,1.61446,639400002.0
2005-03-09 18:15:00,1.61458,1.61482,1.61326,1.61346,622600003.0
2005-03-09 18:30:00,1.61369,1.61443,1.61251,1.61347,523500000.0
2005-03-09 18:45:00,1.61359,1.61442,1.61225,1.61407,547800002.0
2005-03-09 19:00:00,1.61398,1.61482,1.61088,1.61088,575700004.0
2005-03-09 19:15:00,1.61078,1.61295,1.60943,1.60972,542000000.0
2005-03-09 19:30:00,1.60974,1.61034,1.60842,1.60952,600900001.0
2005-03-09 19:45:00,1.61028,1.61132,1.60873,1.61006,584200003.0
2005-03-09 20:00:00,1.61028,1.61161,1.60988,1.61088,576100001.0
2005-03-09 20:15:00,1.61138,1.61221,1.61067,1.61195,600700001.0
2005-03-09 20:30:00,1.61206,1.61206,1.61057,1.61135,630700000.0
2005-03-09 20:45:00,1.61149,1.61332,1.61149,1.6122,593300001.0
2005-03-09 21:00:00,1.61223,1.61315,1.61168,1.61289,600000002.0
2005-03-09 21:15:00,1.61333,1.6141,1.61254,1.61365,556400001.0
2005-03-09 21:30:00,1.61366,1.61405,1.61325,1.61379,484300002.0
2005-03-09 21:45:00,1.61375,1.61384,1.61083,1.61173,617000002.0
2005-03-09 22:00:00,1.61212,1.61373,1.61162,1.61337,530600001.0
2005-03-09 22:15:00,1.61348,1.61484,1.61245,1.61371,587900001.0
2005-03-09 22:30:00,1.61372,1.6138,1.61184,1.61194,560700002.0
2005-03-09 22:45:00,1.61204,1.61334,1.61192,1.61319,561700001.0
2005-03-09 23:00:00,1.61324,1.61414,1.61274,1.61341,571500002.0
2005-03-09 23:15:00,1.61343,1.6158,1.61306,1.6154,587000001.0
2005-03-09 23:30:00,1.6156,1.616,1.61433,1.61508,456700001.0
2005-03-09 23:45:00,1.61486,1.61613,1.61463,1.61542,613500002.0
2005-03-10 00:00:00,1.61563,1.6163,1.6138,1.614,641200000.0
2005-03-10 00:15:00,1.6142,1.61558,1.6139,1.61497,648400001.0
2005-03-10 00:30:00,1.61496,1.61533,1.61429,1.61485,540800005.0
2005-03-10 00:45:00,1.61487,1.61537,1.6134,1.6151,599500003.0
2005-03-10 01:00:00,1.61488,1.61563,1.61346,1.61367,505700000.0
2005-03-10 01:15:00,1.6138,1.6141,1.61264,1.61377,592800001.0
2005-03-10 01:30:00,1.61393,1.61407,1.61259,1.61312,564400002.0
2005-03-10 01:45:00,1.61297,1.61372,1.61236,1.61321,574000003.0
2005-03-10 02:00:00,1.61293,1.6141,1.61266,1.61272,1278700004.0
2005-03-10 02:15:00,1.61264,1.61309,1.6121,1.61273,1128600005.0
2005-03-10 02:30:00,1.6129,1.61306,1.61054,1.6111,903400003.0
2005-03-10 02:45:00,1.61063,1.61285,1.61057,1.61216,1144300004.0
2005-03-10 03:00:00,1.61285,1.61385,1.61212,1.61304,821600002.0
2005-03-10 03:15:00,1.61244,1.6159,1.61244,1.6157,773500000.0
2005-03-10 03:30:00,1.61284,1.61342,1.61228,1.61336,703600000.0
2005-03-10 03:45:00,1.61343,1.61524,1.61261,1.61443,1178800004.0
2005-03-10 04:00:00,1.61459,1.61602,1.61297,1.61471,1435400002.0
2005-03-10 04:15:00,1.61496,1.61665,1.6135,1.61548,1352400001.0
2005-03-10 04:30:00,1.61533,1.61603,1.61036,1.61457,960300000.0
2005-03-10 04:45:00,1.61425,1.6144,1.6099,1.61401,815300001.0
2005-03-10 05:00:00,1.61457,1.61497,1.61268,1.61394,2694600003.0
2005-03-10 05:15:00,1.61376,1.61547,1.61032,1.61472,3113800007.0
2005-03-10 05:30:00,1.61458,1.61588,1.61443,1.61522,2409700006.0
2005-03-10 05:45:00,1.6153,1.61578,1.61374,1.61465,2685300004.0
2005-03-10 06:00:00,1.61481,1.61664,1.61431,1.61478,4252200009.0
2005-03-10 06:15:00,1.61472,1.61551,1.61438,1.61514,3713800011.0
2005-03-10 06:30:00,1.6151,1.61581,1.61397,1.61555,2948700010.0
2005-03-10 06:45:00,1.61565,1.61578,1.61418,1.61517,2970900004.0
2005-03-10 07:00:00,1.61522,1.61553,1.61435,1.61481,4287600011.0
2005-03-10 07:15:00,1.61513,1.61565,1.61327,1.61461,4400200007.0
2005-03-10 07:30:00,1.61421,1.6154,1.61343,1.61442,4693600010.0
2005-03-10 07:45:00,1.61481,1.61517,1.61392,1.61392,8455800021.0
2005-03-10 08:00:00,1.614,1.6145,1.61382,1.61424,6080600013.0
2005-03-10 08:15:00,1.61424,1.61462,1.61327,1.61374,5474100008.0
2005-03-10 08:30:00,1.61368,1.61521,1.61368,1.61408,6172400019.0
2005-03-10 08:45:00,1.61407,1.61527,1.61045,1.61484,8017500022.0
2005-03-10 09:00:00,1.61372,1.61572,1.61316,1.61512,7124700012.0
2005-03-10 09:15:00,1.61506,1.61683,1.61481,1.61522,6154000016.0
2005-03-10 09:30:00,1.61524,1.61561,1.61437,1.61514,6318400012.0
2005-03-10 09:45:00,1.61552,1.61625,1.6148,1.61616,7269000009.0
2005-03-10 10:00:00,1.61622,1.61665,1.61428,1.61489,7106400010.0
2005-03-10 10:15:00,1.61503,1.61599,1.61401,1.61426,6630200018.0
2005-03-10 10:30:00,1.61425,1.61425,1.61267,1.6132,7423200017.0
2005-03-10 10:45:00,1.61299,1.61357,1.61193,1.61268,6914400015.0
2005-03-10 11:00:00,1.61295,1.61413,1.61184,1.61338,7040100020.0
2005-03-10 11:15:00,1.61383,1.61383,1.61251,1.61295,7384800024.0
2005-03-10 11:30:00,1.61308,1.61472,1.61212,1.61375,8755300021.0
2005-03-10 11:45:00,1.61421,1.61473,1.61134,1.612,6387300016.0
2005-03-10 12:00:00,1.61237,1.61289,1.60961,1.61083,6158400010.0
2005-03-10 12:15:00,1.61139,1.61361,1.61069,1.6123,6350900007.0
2005-03-10 12:30:00,1.61236,1.61419,1.61138,1.61226,7336400017.0
2005-03-10 12:45:00,1.61268,1.61346,1.612,1.61287,6506800013.0
2005-03-10 13:00:00,1.61293,1.61367,1.61217,1.61357,4447200013.0
2005-03-10 13:15:00,1.61355,1.61435,1.61323,1.6135,3960200009.0
2005-03-10 13:30:00,1.61374,1.61546,1.61324,1.61536,5267300014.0
2005-03-10 13:45:00,1.61529,1.6157,1.61345,1.61412,5443400012.0
2005-03-10 14:00:00,1.61426,1.61523,1.6132,1.6149,4562000010.0
2005-03-10 14:15:00,1.61512,1.61533,1.61361,1.61401,5566200011.0
2005-03-10 14:30:00,1.61406,1.61406,1.60984,1.61295,571300001.0
2005-03-10 14:45:00,1.61306,1.61315,1.61158,1.6119,553300001.0
2005-03-10 15:00:00,1.61188,1.61198,1.61035,1.6107,603700001.0
2005-03-10 15:15:00,1.61106,1.61106,1.60955,1.61028,582400001.0
2005-03-10 15:30:00,1.60957,1.61106,1.60765,1.61086,589600001.0
2005-03-10 15:45:00,1.6114,1.61239,1.61023,1.61206,653600002.0
2005-03-10 16:00:00,1.61228,1.61255,1.6112,1.61161,522900000.0
2005-03-10 16:15:00,1.61143,1.61287,1.61133,1.6121,547500001.0
2005-03-10 16:30:00,1.61233,1.61255,1.61121,1.61123,593400000.0
2005-03-10 16:45:00,1.61227,1.61354,1.61153,1.61178,580300001.0
2005-03-10 17:00:00,1.61163,1.61214,1.61081,1.6111,524200000.0
2005-03-10 17:15:00,1.6118,1.61262,1.61121,1.6115,519700000.0
2005-03-10 17:30:00,1.61179,1.6137,1.61157,1.61324,615100000.0
2005-03-10 17:45:00,1.61355,1.61513,1.61296,1.61418,625400003.0
2005-03-10 18:00:00,1.61431,1.61541,1.61264,1.61432,635800001.0
2005-03-10 18:15:00,1.61433,1.61609,1.61342,1.6159,588500001.0
2005-03-10 18:30:00,1.61599,1.61622,1.61443,1.61475,549900001.0
2005-03-10 18:45:00,1.61529,1.61556,1.61371,1.61444,496100000.0
2005-03-10 19:00:00,1.61461,1.61526,1.61398,1.61492,684000002.0
2005-03-10 19:15:00,1.61483,1.61495,1.61385,1.61439,583500000.0
2005-03-10 19:30:00,1.61444,1.61498,1.61372,1.6146,618400002.0
2005-03-10 19:45:00,1.61434,1.61445,1.61272,1.61367,582100001.0
2005-03-10 20:00:00,1.61374,1.61552,1.61325,1.61508,656500001.0
2005-03-10 20:15:00,1.6152,1.61554,1.61419,1.61488,647500001.0
2005-03-10 20:30:00,1.61472,1.61478,1.61285,1.61431,598500001.0
2005-03-10 20:45:00,1.61412,1.61532,1.61328,1.61515,613200000.0
2005-03-10 21:00:00,1.61509,1.61566,1.61405,1.61526,624000001.0
2005-03-10 21:15:00,1.61509,1.61563,1.61459,1.61546,655400001.0
2005-03-10 21:30:00,1.61564,1.6176,1.61461,1.61506,519200003.0
2005-03-10 21:45:00,1.61525,1.61549,1.61454,1.61504,558600000.0
2005-03-10 22:00:00,1.6154,1.6154,1.61427,1.615,570800000.0
2005-03-10 22:15:00,1.61522,1.61597,1.61491,1.61592,605300001.0
2005-03-10 22:30:00,1.61576,1.61735,1.61525,1.61625,664800002.0
2005-03-10 22:45:00,1.61638,1.6169,1.61596,1.61669,594000002.0
2005-03-10 23:00:00,1.61656,1.61656,1.615,1.61596,591200004.0
2005-03-10 23:15:00,1.61594,1.61644,1.61519,1.61558,586000000.0
2005-03-10 23:30:00,1.61527,1.61662,1.61527,1.61619,582300002.0
2005-03-10 23:45:00,1.61607,1.61686,1.61531,1.61559,626400001.0
2005-03-11 00:00:00,1.61615,1.6163,1.6152,1.6159,390600000.0
2005-03-11 00:15:00,1.616,1.617,1.61417,1.61449,565000000.0
2005-03-11 00:30:00,1.61427,1.61466,1.61375,1.61435,499000000.0
2005-03-11 00:45:00,1.61434,1.617,1.614,1.61503,593800000.0
2005-03-11 01:00:00,1.61499,1.61578,1.61439,1.61576,579700001.0
2005-03-11 01:15:00,1.61597,1.61643,1.61496,1.61501,539400001.0
2005-03-11 01:30:00,1.61518,1.61669,1.61456,1.61618,542900001.0
2005-03-11 01:45:00,1.61629,1.61673,1.61521,1.61575,619000000.0
2005-03-11 02:00:00,1.61549,1.61595,1.61312,1.61415,1310900004.0
2005-03-11 02:15:00,1.61339,1.61514,1.61276,1.614,1132500002.0
2005-03-11 02:30:00,1.6142,1.617,1.61353,1.61598,852300002.0
2005-03-11 02:45:00,1.61551,1.61678,1.61453,1.61597,1092500003.0
2005-03-11 03:00:00,1.61617,1.61711,1.61514,1.61515,893800003.0
2005-03-11 03:15:00,1.61617,1.61693,1.61514,1.61656,867400001.0
2005-03-11 03:30:00,1.61685,1.61722,1.61613,1.61684,809700001.0
2005-03-11 03:45:00,1.6169,1.61749,1.61632,1.61722,1090600001.0
2005-03-11 04:00:00,1.61716,1.61788,1.61538,1.61707,1475500002.0
2005-03-11 04:15:00,1.61715,1.61773,1.61657,1.61762,1276400000.0
2005-03-11 04:30:00,1.61692,1.61773,1.61665,1.61714,955800001.0
2005-03-11 04:45:00,1.6171,1.6173,1.61477,1.61477,760700001.0
2005-03-11 05:00:00,1.61506,1.61731,1.61506,1.61704,2506000005.0
2005-03-11 05:15:00,1.61721,1.61761,1.61621,1.6171,3160000005.0
2005-03-11 05:30:00,1.61698,1.61733,1.61575,1.6172,2553600005.0
2005-03-11 05:45:00,1.61666,1.6174,1.61615,1.61693,2724000006.0
2005-03-11 06:00:00,1.61689,1.6177,1.61621,1.61664,4058800007.0
2005-03-11 06:15:00,1.6167,1.61685,1.61617,1.61637,3670100010.0
2005-03-11 06:30:00,1.61672,1.61723,1.61648,1.61713,2877600005.0
2005-03-11 06:45:00,1.61718,1.6175,1.61658,1.61728,2897800004.0
2005-03-11 07:00:00,1.61736,1.61767,1.6166,1.6171,4120200013.0
2005-03-11 07:15:00,1.61756,1.61813,1.6167,1.61726,4636100013.0
2005-03-11 07:30:00,1.61743,1.6182,1.6141,1.61667,4689400010.0
2005-03-11 07:45:00,1.618,1.6181,1.61635,1.61643,8239800017.0
2005-03-11 08:00:00,1.6165,1.6179,1.61518,1.61685,6236100012.0
2005-03-11 08:15:00,1.6168,1.61754,1.61663,1.61705,5272000011.0
2005-03-11 08:30:00,1.61729,1.61814,1.61723,1.61764,6079700013.0
2005-03-11 08:45:00,1.61769,1.61781,1.6157,1.61676,8038600021.0
2005-03-11 09:00:00,1.61679,1.61775,1.6167,1.61728,7121900019.0
2005-03-11 09:15:00,1.61722,1.61747,1.61545,1.61644,6229600016.0
2005-03-11 09:30:00,1.61639,1.61664,1.61512,1.616,6325300009.0
2005-03-11 09:45:00,1.61633,1.61737,1.61588,1.6172,7263800024.0
2005-03-11 10:00:00,1.61717,1.61758,1.61409,1.61684,7318200021.0
2005-03-11 10:15:00,1.61725,1.61743,1.61393,1.61544,6852600022.0
2005-03-11 10:30:00,1.61535,1.61668,1.61518,1.61617,7382400020.0
2005-03-11 10:45:00,1.61627,1.61708,1.61509,1.61573,6905200013.0
2005-03-11 11:00:00,1.61583,1.61632,1.61429,1.61494,6897000014.0
2005-03-11 11:15:00,1.6151,1.61588,1.61461,1.61517,7114400019.0
2005-03-11 11:30:00,1.61515,1.6163,1.61487,1.61563,8660500021.0
2005-03-11 11:45:00,1.61598,1.61693,1.61268,1.61597,6218200011.0
2005-03-11 12:00:00,1.61622,1.6169,1.61482,1.61508,6230100013.0
2005-03-11 12:15:00,1.61494,1.61636,1.61439,1.61594,6506900013.0
2005-03-11 12:30:00,1.61595,1.61726,1.61565,1.61631,7453600024.0
2005-03-11 12:45:00,1.61641,1.61665,1.61573,1.61621,6651800016.0
2005-03-11 13:00:00,1.61629,1.61646,1.61524,1.61639,4692600015.0
2005-03-11 13:15:00,1.61655,1.61707,1.61593,1.61696,4153700006.0
2005-03-11 13:30:00,1.61676,1.61749,1.61626,1.617,5169100010.0
2005-03-11 13:45:00,1.617,1.61842,1.61591,1.61693,5453200012.0
2005-03-11 14:00:00,1.61659,1.61804,1.61188,1.61758,4673100010.0
2005-03-11 14:15:00,1.6175,1.61824,1.61694,1.618,5481700005.0
2005-03-11 14:30:00,1.61804,1.61951,1.61709,1.61898,607700001.0
2005-03-11 14:45:00,1.61905,1.61915,1.61679,1.61726,668100003.0
2005-03-11 15:00:00,1.61713,1.61772,1.6156,1.61711,656400002.0
2005-03-11 15:15:00,1.6173,1.61736,1.61415,1.61553,549900000.0
2005-03-11 15:30:00,1.61691,1.62252,1.61464,1.62135,648600002.0
2005-03-11 15:45:00,1.62174,1.62533,1.62058,1.62325,586400000.0
2005-03-11 16:00:00,1.62257,1.62392,1.62167,1.6228,546600001.0
2005-03-11 16:15:00,1.62271,1.62271,1.61973,1.61973,557500001.0
2005-03-11 16:30:00,1.62001,1.62214,1.61942,1.62097,656900002.0
2005-03-11 16:45:00,1.621,1.62233,1.62072,1.62073,601300001.0
2005-03-11 17:00:00,1.62075,1.62154,1.61581,1.6201,555900001.0
2005-03-11 17:15:00,1.62088,1.62111,1.61936,1.62051,579600002.0
2005-03-11 17:30:00,1.62049,1.62082,1.61767,1.61924,588100000.0
2005-03-11 17:45:00,1.61949,1.61984,1.61872,1.61925,609000000.0
2005-03-11 18:00:00,1.61962,1.62134,1.61903,1.62128,665400001.0
2005-03-11 18:15:00,1.62153,1.62322,1.62102,1.62137,602100001.0
2005-03-11 18:30:00,1.62167,1.62197,1.6202,1.62024,499100001.0
2005-03-11 18:45:00,1.62015,1.62156,1.61974,1.62026,567700000.0
2005-03-11 19:00:00,1.62089,1.62127,1.62,1.6204,590000002.0
2005-03-11 19:15:00,1.62095,1.62172,1.62036,1.62063,591100002.0
2005-03-11 19:30:00,1.62091,1.62178,1.62049,1.62134,628100002.0
2005-03-11 19:45:00,1.62123,1.62184,1.61936,1.61977,603200000.0
2005-03-11 20:00:00,1.61982,1.62007,1.61886,1.61963,585100001.0
2005-03-11 20:15:00,1.61978,1.62003,1.61817,1.61914,611900000.0
2005-03-11 20:30:00,1.61924,1.62135,1.6187,1.62059,646900001.0
2005-03-11 20:45:00,1.62057,1.62086,1.61847,1.61891,613700002.0
2005-03-11 21:00:00,1.61891,1.61967,1.61805,1.61847,571400000.0
2005-03-11 21:15:00,1.61851,1.61995,1.6185,1.61974,511300001.0
2005-03-11 21:30:00,1.6199,1.62054,1.61876,1.61984,511400002.0
2005-03-11 21:45:00,1.62001,1.62085,1.61937,1.62052,619500000.0
2005-03-11 22:00:00,1.62099,1.62113,1.61907,1.61992,519000000.0
2005-03-11 22:15:00,1.62001,1.6211,1.61913,1.62004,538100001.0
2005-03-11 22:30:00,1.62004,1.62125,1.61877,1.62121,579800000.0
2005-03-11 22:45:00,1.6213,1.6218,1.62003,1.62045,545300002.0
2005-03-11 23:00:00,1.62067,1.62118,1.62006,1.62023,544400000.0
2005-03-11 23:15:00,1.62032,1.62163,1.62006,1.62099,629100003.0
2005-03-11 23:30:00,1.62107,1.62208,1.62091,1.62141,539000001.0
2005-03-11 23:45:00,1.62148,1.62237,1.62119,1.6223,476700000.0
2005-03-14 00:00:00,1.6202,1.6212,1.6197,1.6212,426400000.0
2005-03-14 00:15:00,1.6213,1.6216,1.6208,1.6211,393600000.0
2005-03-14 00:30:00,1.6215,1.62328,1.61949,1.6215,414400000.0
2005-03-14 00:45:00,1.6214,1.6221,1.6214,1.6219,474000000.0
2005-03-14 01:00:00,1.61923,1.6218,1.61884,1.62059,567700000.0
2005-03-14 01:15:00,1.62061,1.62081,1.61976,1.6205,536100000.0
2005-03-14 01:30:00,1.62072,1.6219,1.62014,1.62094,597800001.0
2005-03-14 01:45:00,1.6208,1.62131,1.61979,1.62091,668000001.0
2005-03-14 02:00:00,1.62081,1.62164,1.62034,1.62142,1371900003.0
2005-03-14 02:15:00,1.62126,1.62213,1.61998,1.6212,1198100006.0
2005-03-14 02:30:00,1.62138,1.62142,1.62051,1.62068,924700001.0
2005-03-14 02:45:00,1.62046,1.62202,1.61992,1.62097,1146900004.0
2005-03-14 03:00:00,1.62104,1.62185,1.61963,1.62167,867500001.0
2005-03-14 03:15:00,1.62118,1.62165,1.62003,1.62003,863700004.0
2005-03-14 03:30:00,1.62022,1.62135,1.61916,1.62036,771700000.0
2005-03-14 03:45:00,1.62061,1.62145,1.61982,1.62081,1080700001.0
2005-03-14 04:00:00,1.62054,1.62115,1.61955,1.62072,1525000003.0
2005-03-14 04:15:00,1.62078,1.6212,1.62033,1.62083,1361500002.0
2005-03-14 04:30:00,1.62023,1.62189,1.62023,1.62189,950800000.0
2005-03-14 04:45:00,1.6218,1.6224,1.62125,1.6217,767600002.0
2005-03-14 05:00:00,1.62208,1.62245,1.62141,1.62166,2493100005.0
2005-03-14 05:15:00,1.6218,1.62245,1.62163,1.62175,2890200002.0
2005-03-14 05:30:00,1.62176,1.6224,1.62086,1.62093,2201100004.0
2005-03-14 05:45:00,1.6207,1.6222,1.62064,1.62106,2705600003.0
2005-03-14 06:00:00,1.62097,1.62165,1.62064,1.62081,4264000007.0
2005-03-14 06:15:00,1.62079,1.62167,1.62079,1.6216,4061800015.0
2005-03-14 06:30:00,1.62133,1.62225,1.62132,1.6216,2768200007.0
2005-03-14 06:45:00,1.62154,1.62182,1.621,1.62123,3214100007.0
2005-03-14 07:00:00,1.62161,1.62193,1.61896,1.62067,4272900009.0
2005-03-14 07:15:00,1.62077,1.62087,1.61998,1.62061,4474300008.0
2005-03-14 07:30:00,1.62087,1.62108,1.62018,1.62088,5022300013.0
2005-03-14 07:45:00,1.62093,1.62101,1.6197,1.62058,8175200014.0
2005-03-14 08:00:00,1.62068,1.62088,1.6196,1.61977,6073600015.0
2005-03-14 08:15:00,1.62,1.62008,1.61916,1.61991,5528600015.0
2005-03-14 08:30:00,1.6193,1.62021,1.61812,1.6189,5887800016.0
2005-03-14 08:45:00,1.61882,1.61925,1.6181,1.6188,4185900006.0
2005-03-14 09:00:00,1.6187,1.61938,1.6182,1.61938,4429600007.0
2005-03-14 09:15:00,1.61924,1.6195,1.61774,1.61825,6071400007.0
2005-03-14 09:30:00,1.61819,1.61879,1.6178,1.61844,6487800011.0
2005-03-14 09:45:00,1.61871,1.61906,1.61692,1.61831,7403700015.0
2005-03-14 10:00:00,1.61825,1.61918,1.61732,1.6188,7132300022.0
2005-03-14 10:15:00,1.61889,1.6194,1.61744,1.61766,6702400015.0
2005-03-14 10:30:00,1.61796,1.62011,1.61749,1.61957,7517800014.0
2005-03-14 10:45:00,1.61936,1.62049,1.61892,1.62001,7096200014.0
2005-03-14 11:00:00,1.62006,1.62047,1.61892,1.62009,7000200016.0
2005-03-14 11:15:00,1.62014,1.62032,1.61898,1.61925,7242100012.0
2005-03-14 11:30:00,1.61916,1.62031,1.61901,1.61954,8612200019.0
2005-03-14 11:45:00,1.61975,1.62052,1.6187,1.61956,6377800016.0
2005-03-14 12:00:00,1.61965,1.62035,1.61955,1.61991,5996100010.0
2005-03-14 12:15:00,1.61965,1.6204,1.6174,1.61942,6728800015.0
2005-03-14 12:30:00,1.61934,1.61944,1.61789,1.61849,7552800013.0
2005-03-14 12:45:00,1.61859,1.61886,1.61789,1.61845,6691600013.0
2005-03-14 13:00:00,1.61854,1.6194,1.61469,1.61648,4690600014.0
2005-03-14 13:15:00,1.61688,1.61838,1.61629,1.61791,4105300005.0
2005-03-14 13:30:00,1.61862,1.61893,1.61725,1.61822,5157300006.0
2005-03-14 13:45:00,1.61815,1.61909,1.61774,1.61842,5405800010.0
2005-03-14 14:00:00,1.61907,1.61964,1.61823,1.61904,4562800007.0
2005-03-14 14:15:00,1.61919,1.61928,1.61686,1.61745,5460400012.0
2005-03-14 14:30:00,1.61757,1.61809,1.61364,1.61656,668600001.0
2005-03-14 14:45:00,1.61652,1.61733,1.61453,1.61723,583900002.0
2005-03-14 15:00:00,1.61729,1.61732,1.6149,1.61498,667000003.0
2005-03-14 15:15:00,1.61541,1.61541,1.61173,1.6144,514100001.0
2005-03-14 15:30:00,1.61408,1.61414,1.61238,1.61346,586400002.0
2005-03-14 15:45:00,1.61349,1.61386,1.61139,1.61284,546200000.0
2005-03-14 16:00:00,1.61298,1.61411,1.61182,1.61376,484700000.0
2005-03-14 16:15:00,1.61333,1.61386,1.61182,1.61262,603500000.0
2005-03-14 16:30:00,1.61273,1.61284,1.6115,1.61256,578300001.0
2005-03-14 16:45:00,1.61243,1.61331,1.61149,1.61314,640900001.0
2005-03-14 17:00:00,1.61258,1.61462,1.61212,1.61314,561800001.0
2005-03-14 17:15:00,1.61356,1.61357,1.61151,1.61187,585400000.0
2005-03-14 17:30:00,1.61208,1.61214,1.61029,1.61155,586700000.0
2005-03-14 17:45:00,1.61189,1.61288,1.61157,1.61251,565200001.0
2005-03-14 18:00:00,1.61263,1.61304,1.61164,1.61217,632300002.0
2005-03-14 18:15:00,1.61178,1.61407,1.61115,1.61394,565000000.0
2005-03-14 18:30:00,1.61412,1.61486,1.61222,1.61258,590900001.0
2005-03-14 18:45:00,1.613,1.61331,1.61159,1.61238,547100001.0
2005-03-14 19:00:00,1.61272,1.61359,1.61208,1.61284,645300003.0
2005-03-14 19:15:00,1.61268,1.61286,1.61144,1.61242,599900000.0
2005-03-14 19:30:00,1.61253,1.61267,1.61114,1.61235,632300002.0
2005-03-14 19:45:00,1.61246,1.61304,1.61091,1.61135,587900005.0
2005-03-14 20:00:00,1.61138,1.61227,1.60958,1.6114,554000000.0
2005-03-14 20:15:00,1.61181,1.61197,1.61073,1.61193,576300001.0
2005-03-14 20:30:00,1.6122,1.61308,1.61165,1.6123,579800001.0
2005-03-14 20:45:00,1.61213,1.61264,1.61144,1.61226,589100001.0
2005-03-14 21:00:00,1.61222,1.61368,1.61201,1.61278,523200001.0
2005-03-14 21:15:00,1.6128,1.6132,1.61185,1.61258,558200001.0
2005-03-14 21:30:00,1.61267,1.6128,1.61035,1.61086,531600004.0
2005-03-14 21:45:00,1.61092,1.61205,1.6106,1.61124,566200000.0
2005-03-14 22:00:00,1.61146,1.61219,1.6111,1.61176,609100001.0
2005-03-14 22:15:00,1.61196,1.61249,1.61179,1.61234,687800002.0
2005-03-14 22:30:00,1.61247,1.61313,1.6117,1.61268,587100002.0
2005-03-14 22:45:00,1.61252,1.6132,1.61136,1.61203,510900000.0
2005-03-14 23:00:00,1.61203,1.61436,1.61203,1.6136,604400003.0
2005-03-14 23:15:00,1.61352,1.61427,1.61286,1.61374,613700000.0
2005-03-14 23:30:00,1.61352,1.61413,1.61246,1.61328,570400001.0
2005-03-14 23:45:00,1.61283,1.61399,1.61266,1.6128,601400002.0
2005-03-15 00:00:00,1.61288,1.6143,1.61271,1.6141,584500000.0
2005-03-15 00:15:00,1.6142,1.6145,1.61236,1.61237,625400000.0
2005-03-15 00:30:00,1.61217,1.61305,1.61197,1.61271,594700004.0
2005-03-15 00:45:00,1.6128,1.6144,1.61236,1.6132,516100000.0
2005-03-15 01:00:00,1.61315,1.61393,1.61259,1.6134,507000001.0
2005-03-15 01:15:00,1.61362,1.61408,1.61028,1.61353,523700000.0
2005-03-15 01:30:00,1.61334,1.61399,1.61209,1.61359,601100002.0
2005-03-15 01:45:00,1.61357,1.61408,1.6122,1.61322,618900001.0
2005-03-15 02:00:00,1.61295,1.6139,1.60901,1.61324,1331900005.0
2005-03-15 02:15:00,1.6127,1.61359,1.61139,1.61176,907400000.0
2005-03-15 02:30:00,1.61193,1.61202,1.61098,1.61163,889800003.0
2005-03-15 02:45:00,1.61121,1.61189,1.61067,1.61079,1190800005.0
2005-03-15 03:00:00,1.61126,1.61236,1.61103,1.61215,887400004.0
2005-03-15 03:15:00,1.61187,1.6129,1.61187,1.61235,867300002.0
2005-03-15 03:30:00,1.61237,1.61284,1.61179,1.61181,821800001.0
2005-03-15 03:45:00,1.61174,1.6127,1.61122,1.61199,1049800002.0
2005-03-15 04:00:00,1.61198,1.61239,1.61089,1.61195,1489600001.0
2005-03-15 04:15:00,1.61189,1.61279,1.61154,1.61227,1467300003.0
2005-03-15 04:30:00,1.61208,1.6129,1.61199,1.61235,910600002.0
2005-03-15 04:45:00,1.61227,1.61263,1.61121,1.61161,763100002.0
2005-03-15 05:00:00,1.6128,1.613,1.61139,1.6126,2437500004.0
2005-03-15 05:15:00,1.61166,1.6127,1.61142,1.61186,3072200004.0
2005-03-15 05:30:00,1.61221,1.61275,1.61163,1.6121,2414600008.0
2005-03-15 05:45:00,1.61219,1.61266,1.61192,1.61225,2658000006.0
2005-03-15 06:00:00,1.6123,1.6129,1.61188,1.61206,3896600010.0
2005-03-15 06:15:00,1.61206,1.61233,1.61163,1.6122,4169300013.0
2005-03-15 06:30:00,1.61165,1.6125,1.61165,1.61242,2726500007.0
2005-03-15 06:45:00,1.6125,1.61268,1.6105,1.61101,3227500010.0
2005-03-15 07:00:00,1.61118,1.6125,1.61069,1.61108,4256900010.0
2005-03-15 07:15:00,1.61127,1.61182,1.61106,1.6114,4725600012.0
2005-03-15 07:30:00,1.61147,1.61178,1.61094,1.61128,5203400011.0
2005-03-15 07:45:00,1.61129,1.61188,1.6111,1.61148,8672500018.0
2005-03-15 08:00:00,1.61131,1.61219,1.61084,1.61169,5994900014.0
2005-03-15 08:15:00,1.61143,1.61165,1.6098,1.61052,5691600010.0
2005-03-15 08:30:00,1.61024,1.61199,1.61024,1.61156,6140700015.0
2005-03-15 08:45:00,1.61137,1.61211,1.60987,1.61087,7994000026.0
2005-03-15 09:00:00,1.61092,1.61156,1.61005,1.61081,6855000010.0
2005-03-15 09:15:00,1.61098,1.61302,1.61073,1.61131,6114900015.0
2005-03-15 09:30:00,1.61136,1.61234,1.61098,1.61104,6346200015.0
2005-03-15 09:45:00,1.61139,1.61183,1.60979,1.61098,7722900020.0
2005-03-15 10:00:00,1.6111,1.6142,1.6111,1.61222,7076000009.0
2005-03-15 10:15:00,1.61226,1.61254,1.61117,1.61222,6328800008.0
2005-03-15 10:30:00,1.61231,1.61321,1.61124,1.61307,7300700012.0
2005-03-15 10:45:00,1.61338,1.61419,1.61192,1.613,6783700019.0
2005-03-15 11:00:00,1.61351,1.61411,1.61226,1.6137,6920100010.0
2005-03-15 11:15:00,1.61373,1.61401,1.6128,1.61375,7420900027.0
2005-03-15 11:30:00,1.61366,1.61366,1.61197,1.61197,8559100021.0
2005-03-15 11:45:00,1.61247,1.61314,1.60998,1.61008,6244500011.0
2005-03-15 12:00:00,1.61153,1.61296,1.61048,1.61266,6060200009.0
2005-03-15 12:15:00,1.6125,1.61283,1.61152,1.61183,6482700017.0
2005-03-15 12:30:00,1.61198,1.61257,1.61119,1.61223,7410400021.0
2005-03-15 12:45:00,1.61241,1.61399,1.61222,1.61353,6558100010.0
2005-03-15 13:00:00,1.61377,1.6153,1.61331,1.61475,4448800011.0
2005-03-15 13:15:00,1.61486,1.61521,1.61361,1.61384,4199000012.0
2005-03-15 13:30:00,1.61411,1.61452,1.61307,1.61375,5307000014.0
2005-03-15 13:45:00,1.61376,1.61387,1.61255,1.61292,5359900012.0
2005-03-15 14:00:00,1.61281,1.6135,1.61199,1.61267,4394900011.0
2005-03-15 14:15:00,1.6127,1.61322,1.61161,1.61202,5580700012.0
2005-03-15 14:30:00,1.61217,1.61231,1.61096,1.61183,585100001.0
2005-03-15 14:45:00,1.61184,1.61284,1.61166,1.61238,644800002.0
2005-03-15 15:00:00,1.6125,1.61298,1.61067,1.61067,616300003.0
2005-03-15 15:15:00,1.61078,1.61113,1.60964,1.60978,502800000.0
2005-03-15 15:30:00,1.60925,1.60925,1.60693,1.60757,606500002.0
2005-03-15 15:45:00,1.60816,1.60821,1.60417,1.60605,557400000.0
2005-03-15 16:00:00,1.60713,1.60741,1.60176,1.60593,562700002.0
2005-03-15 16:15:00,1.60541,1.60604,1.60442,1.60468,594300002.0
2005-03-15 16:30:00,1.60492,1.60596,1.60314,1.60383,677600006.0
2005-03-15 16:45:00,1.60354,1.60438,1.60257,1.60289,547100001.0
2005-03-15 17:00:00,1.60232,1.60455,1.60086,1.60086,641500001.0
2005-03-15 17:15:00,1.60107,1.60234,1.60058,1.60198,591200001.0
2005-03-15 17:30:00,1.60221,1.60387,1.60188,1.60339,574300002.0
2005-03-15 17:45:00,1.60353,1.60418,1.60093,1.60249,565900001.0
2005-03-15 18:00:00,1.60301,1.60564,1.60129,1.60502,636300001.0
2005-03-15 18:15:00,1.605,1.60571,1.6044,1.60544,593100002.0
2005-03-15 18:30:00,1.60564,1.60617,1.60452,1.60523,551700000.0
2005-03-15 18:45:00,1.60525,1.60651,1.60476,1.60651,503600000.0
2005-03-15 19:00:00,1.60716,1.60721,1.60566,1.60603,644100001.0
2005-03-15 19:15:00,1.60613,1.60642,1.60503,1.60542,626600002.0
2005-03-15 19:30:00,1.60537,1.60595,1.60474,1.6053,659100000.0
2005-03-15 19:45:00,1.60552,1.60564,1.60442,1.60506,556700000.0
2005-03-15 20:00:00,1.60514,1.60548,1.60416,1.60465,580500004.0
2005-03-15 20:15:00,1.6047,1.60477,1.60399,1.60463,591000002.0
2005-03-15 20:30:00,1.6046,1.60525,1.60414,1.60507,685700002.0
2005-03-15 20:45:00,1.60486,1.6056,1.60463,1.6052,586400000.0
2005-03-15 21:00:00,1.60528,1.60574,1.60449,1.60515,607600001.0
2005-03-15 21:15:00,1.60515,1.60576,1.60465,1.60549,624300002.0
2005-03-15 21:30:00,1.60556,1.60564,1.60415,1.60477,479500001.0
2005-03-15 21:45:00,1.60486,1.60583,1.60471,1.60561,623700000.0
2005-03-15 22:00:00,1.60564,1.60625,1.6051,1.60594,570800001.0
2005-03-15 22:15:00,1.60596,1.60617,1.60547,1.60569,633300003.0
2005-03-15 22:30:00,1.6068,1.6068,1.60498,1.60583,563500001.0
2005-03-15 22:45:00,1.60578,1.6063,1.60516,1.60577,495600002.0
2005-03-15 23:00:00,1.60563,1.60631,1.6051,1.60626,643600001.0
2005-03-15 23:15:00,1.60638,1.60693,1.6058,1.60619,618200002.0
2005-03-15 23:30:00,1.60608,1.60645,1.60485,1.60607,587800001.0
2005-03-15 23:45:00,1.60579,1.60593,1.60484,1.60558,653800003.0
2005-03-16 00:00:00,1.60561,1.6077,1.60554,1.6073,598400013.0
2005-03-16 00:15:00,1.6074,1.6074,1.6046,1.60504,644900004.0
2005-03-16 00:30:00,1.60471,1.6075,1.60471,1.60603,504200001.0
2005-03-16 00:45:00,1.60604,1.6076,1.60297,1.60578,579200001.0
2005-03-16 01:00:00,1.60574,1.60685,1.60569,1.6064,604500003.0
2005-03-16 01:15:00,1.60641,1.6071,1.60576,1.60638,518900001.0
2005-03-16 01:30:00,1.60635,1.60685,1.60594,1.60682,566100002.0
2005-03-16 01:45:00,1.60653,1.6075,1.60606,1.60641,559600000.0
2005-03-16 02:00:00,1.60612,1.6066,1.60584,1.60636,1403300005.0
2005-03-16 02:15:00,1.60621,1.60667,1.60575,1.60659,1169300001.0
2005-03-16 02:30:00,1.60701,1.60737,1.60638,1.60701,877800001.0
2005-03-16 02:45:00,1.60638,1.60718,1.60625,1.60632,1214300003.0
2005-03-16 03:00:00,1.60637,1.60663,1.60548,1.6059,809900000.0
2005-03-16 03:15:00,1.60563,1.60609,1.60491,1.60517,892100002.0
2005-03-16 03:30:00,1.60532,1.60561,1.60457,1.60553,839600002.0
2005-03-16 03:45:00,1.60536,1.60622,1.6048,1.60563,1093400001.0
2005-03-16 04:00:00,1.60553,1.60586,1.60479,1.60503,1469400004.0
2005-03-16 04:15:00,1.60492,1.60546,1.60446,1.6046,1447800006.0
2005-03-16 04:30:00,1.60406,1.605,1.60355,1.60446,972400004.0
2005-03-16 04:45:00,1.60432,1.6054,1.60366,1.6039,800400001.0
2005-03-16 05:00:00,1.6054,1.6054,1.60371,1.60397,2576800001.0
2005-03-16 05:15:00,1.60407,1.60453,1.60346,1.60399,2932300003.0
2005-03-16 05:30:00,1.60402,1.606,1.6036,1.60488,2334400005.0
2005-03-16 05:45:00,1.60503,1.6065,1.60454,1.60484,2566200007.0
2005-03-16 06:00:00,1.60456,1.6064,1.60349,1.60513,4261800010.0
2005-03-16 06:15:00,1.60513,1.60571,1.60436,1.60458,3665600007.0
2005-03-16 06:30:00,1.6046,1.6063,1.60439,1.60509,2897300007.0
2005-03-16 06:45:00,1.60515,1.60648,1.60494,1.6063,2959800002.0
2005-03-16 07:00:00,1.60627,1.60644,1.60482,1.60526,4193700008.0
2005-03-16 07:15:00,1.60557,1.607,1.60501,1.60592,4638500013.0
2005-03-16 07:30:00,1.60593,1.60604,1.60454,1.60538,4945600012.0
2005-03-16 07:45:00,1.6055,1.6067,1.60535,1.60549,8670000011.0
2005-03-16 08:00:00,1.60571,1.6062,1.6045,1.60606,5947600014.0
2005-03-16 08:15:00,1.6059,1.60647,1.60556,1.60589,5221600011.0
2005-03-16 08:30:00,1.60591,1.60641,1.60234,1.60573,6073200009.0
2005-03-16 08:45:00,1.60556,1.60652,1.60556,1.60588,8299300015.0
2005-03-16 09:00:00,1.60589,1.60771,1.60589,1.60703,6968100019.0
2005-03-16 09:15:00,1.60719,1.60831,1.60678,1.60787,6447000018.0
2005-03-16 09:30:00,1.60809,1.60991,1.60788,1.60916,6258900015.0
2005-03-16 09:45:00,1.60888,1.60987,1.60762,1.60824,7329600021.0
2005-03-16 10:00:00,1.6084,1.60993,1.60616,1.60797,7076000018.0
2005-03-16 10:15:00,1.60825,1.60904,1.60805,1.6082,6650000013.0
2005-03-16 10:30:00,1.60834,1.60845,1.60757,1.60806,7277500014.0
2005-03-16 10:45:00,1.60806,1.60853,1.60744,1.60794,6879500009.0
2005-03-16 11:00:00,1.608,1.60905,1.60788,1.60863,7103300020.0
2005-03-16 11:15:00,1.60871,1.60946,1.60808,1.6083,7111900019.0
2005-03-16 11:30:00,1.60826,1.60906,1.60805,1.60818,8749300020.0
2005-03-16 11:45:00,1.60814,1.60859,1.60727,1.60814,6043000012.0
2005-03-16 12:00:00,1.60816,1.60854,1.60731,1.60842,6278600016.0
2005-03-16 12:15:00,1.60815,1.60835,1.60697,1.60707,6395000015.0
2005-03-16 12:30:00,1.60693,1.60791,1.60645,1.60698,7237800017.0
2005-03-16 12:45:00,1.60705,1.60783,1.60617,1.60723,6689300012.0
2005-03-16 13:00:00,1.60703,1.60788,1.6065,1.60663,4667100014.0
2005-03-16 13:15:00,1.60682,1.60762,1.60662,1.60714,4108600007.0
2005-03-16 13:30:00,1.60725,1.60846,1.60669,1.60798,5046100011.0
2005-03-16 13:45:00,1.60806,1.60923,1.60658,1.60799,5302600006.0
2005-03-16 14:00:00,1.60827,1.60949,1.60787,1.60894,4499700006.0
2005-03-16 14:15:00,1.60887,1.61035,1.60863,1.6094,5541000016.0
2005-03-16 14:30:00,1.60912,1.60973,1.60572,1.60818,638200002.0
2005-03-16 14:45:00,1.60873,1.60916,1.60508,1.60885,550000002.0
2005-03-16 15:00:00,1.60894,1.6098,1.60768,1.6085,601700002.0
2005-03-16 15:15:00,1.60857,1.60946,1.60799,1.60857,565100002.0
2005-03-16 15:30:00,1.60915,1.6109,1.60694,1.61069,611100002.0
2005-03-16 15:45:00,1.61075,1.61255,1.61002,1.61127,540700000.0
2005-03-16 16:00:00,1.61138,1.61349,1.6112,1.6132,589900001.0
2005-03-16 16:15:00,1.61278,1.61531,1.61248,1.61368,557500001.0
2005-03-16 16:30:00,1.61405,1.61468,1.61285,1.6137,653400001.0
2005-03-16 16:45:00,1.61375,1.61483,1.61258,1.61338,540900002.0
2005-03-16 17:00:00,1.61307,1.6149,1.61287,1.61443,565200000.0
2005-03-16 17:15:00,1.6145,1.61494,1.6128,1.61456,561600001.0
2005-03-16 17:30:00,1.61461,1.61482,1.61281,1.61341,588700000.0
2005-03-16 17:45:00,1.61356,1.61437,1.61285,1.61349,713400006.0
2005-03-16 18:00:00,1.61405,1.61449,1.61317,1.6134,647400000.0
2005-03-16 18:15:00,1.6139,1.61504,1.61346,1.61426,631700004.0
2005-03-16 18:30:00,1.61376,1.6156,1.61368,1.61501,532000001.0
2005-03-16 18:45:00,1.61533,1.61579,1.61357,1.61409,519300002.0
2005-03-16 19:00:00,1.6143,1.61507,1.61298,1.61344,611800001.0
2005-03-16 19:15:00,1.61358,1.6141,1.61233,1.61316,601800000.0
2005-03-16 19:30:00,1.6133,1.61354,1.61211,1.61307,610800001.0
2005-03-16 19:45:00,1.61301,1.61365,1.61238,1.61309,571000002.0
2005-03-16 20:00:00,1.61315,1.61329,1.61231,1.61306,587100002.0
2005-03-16 20:15:00,1.613,1.61357,1.6125,1.61341,638400001.0
2005-03-16 20:30:00,1.61344,1.61423,1.61308,1.61357,671600004.0
2005-03-16 20:45:00,1.61319,1.61415,1.61238,1.61415,589900000.0
2005-03-16 21:00:00,1.61407,1.61463,1.61357,1.61432,632200004.0
2005-03-16 21:15:00,1.61405,1.61464,1.61334,1.61417,459800001.0
2005-03-16 21:30:00,1.61415,1.61415,1.61298,1.61356,500100003.0
2005-03-16 21:45:00,1.61372,1.61457,1.61345,1.61383,610400003.0
2005-03-16 22:00:00,1.61395,1.6172,1.61385,1.61453,563200002.0
2005-03-16 22:15:00,1.61454,1.61485,1.61401,1.61459,606700005.0
2005-03-16 22:30:00,1.61473,1.61541,1.61432,1.61525,672400004.0
2005-03-16 22:45:00,1.61515,1.61609,1.61448,1.61609,539600001.0
2005-03-16 23:00:00,1.61602,1.61668,1.61548,1.61648,510300002.0
2005-03-16 23:15:00,1.61658,1.61694,1.61556,1.61581,616000003.0
2005-03-16 23:30:00,1.61565,1.61733,1.61565,1.61626,566400001.0
2005-03-16 23:45:00,1.61619,1.61642,1.61369,1.61564,637300001.0
2005-03-17 00:00:00,1.61588,1.6169,1.61575,1.6164,359400001.0
2005-03-17 00:15:00,1.6163,1.61634,1.61563,1.61603,502600002.0
2005-03-17 00:30:00,1.61595,1.6163,1.61566,1.61587,559000001.0
2005-03-17 00:45:00,1.61594,1.61648,1.61469,1.61602,585400002.0
2005-03-17 01:00:00,1.61589,1.61624,1.61458,1.61552,565200002.0
2005-03-17 01:15:00,1.61564,1.61569,1.6143,1.61514,556200000.0
2005-03-17 01:30:00,1.61534,1.61587,1.61469,1.61528,550700000.0
2005-03-17 01:45:00,1.61517,1.61545,1.61325,1.61354,565900001.0
2005-03-17 02:00:00,1.61314,1.61338,1.61167,1.61333,1363600006.0
2005-03-17 02:15:00,1.6131,1.6145,1.61243,1.61424,1326500000.0
2005-03-17 02:30:00,1.6145,1.61474,1.61396,1.61456,926000004.0
2005-03-17 02:45:00,1.61407,1.6153,1.61339,1.61339,1166900001.0
2005-03-17 03:00:00,1.61352,1.61445,1.61332,1.61379,773000003.0
2005-03-17 03:15:00,1.61365,1.61413,1.61289,1.61333,882200001.0
2005-03-17 03:30:00,1.61338,1.6166,1.61321,1.61411,895200003.0
2005-03-17 03:45:00,1.61406,1.61581,1.61378,1.61475,1188600002.0
2005-03-17 04:00:00,1.61473,1.61525,1.61423,1.61503,1440700005.0
2005-03-17 04:15:00,1.615,1.61603,1.61458,1.61581,1445900001.0
2005-03-17 04:30:00,1.61554,1.61618,1.61511,1.6155,923000002.0
2005-03-17 04:45:00,1.6156,1.61565,1.61431,1.61431,745200000.0
2005-03-17 05:00:00,1.61445,1.61493,1.61387,1.61422,2505400005.0
2005-03-17 05:15:00,1.61437,1.61484,1.61382,1.614,3063600006.0
2005-03-17 05:30:00,1.61404,1.6144,1.61386,1.61399,2338500001.0
2005-03-17 05:45:00,1.61403,1.61462,1.6138,1.61432,2822400013.0
2005-03-17 06:00:00,1.61433,1.61469,1.61398,1.61408,4315900013.0
2005-03-17 06:15:00,1.614,1.61478,1.61261,1.61348,3739500010.0
2005-03-17 06:30:00,1.61333,1.61397,1.61234,1.61309,2730900007.0
2005-03-17 06:45:00,1.61312,1.61368,1.61241,1.61274,3117700010.0
2005-03-17 07:00:00,1.61285,1.61321,1.61156,1.61166,3990000008.0
2005-03-17 07:15:00,1.61191,1.61327,1.61075,1.61291,4528400016.0
2005-03-17 07:30:00,1.61322,1.6152,1.61225,1.61238,5366600010.0
2005-03-17 07:45:00,1.61262,1.61289,1.6108,1.61133,8517600021.0
2005-03-17 08:00:00,1.61159,1.61319,1.61137,1.61261,5887300010.0
2005-03-17 08:15:00,1.61271,1.61454,1.61249,1.61454,5544000016.0
2005-03-17 08:30:00,1.61452,1.61481,1.61401,1.61408,6117100019.0
2005-03-17 08:45:00,1.61396,1.61446,1.61255,1.61261,8089100020.0
2005-03-17 09:00:00,1.61258,1.61335,1.61226,1.6132,6974800017.0
2005-03-17 09:15:00,1.61315,1.61364,1.61232,1.61246,6313300018.0
2005-03-17 09:30:00,1.61252,1.61293,1.61159,1.61172,6393100018.0
2005-03-17 09:45:00,1.61232,1.61234,1.61086,1.61169,7396500019.0
2005-03-17 10:00:00,1.61164,1.612,1.61101,1.61113,7450000017.0
2005-03-17 10:15:00,1.61134,1.61326,1.61101,1.6131,6637400014.0
2005-03-17 10:30:00,1.61327,1.61333,1.61199,1.6127,7508500019.0
2005-03-17 10:45:00,1.61262,1.61277,1.61176,1.61223,6737200007.0
2005-03-17 11:00:00,1.61249,1.61597,1.61219,1.61523,6692200013.0
2005-03-17 11:15:00,1.61552,1.61781,1.61488,1.61707,7256700023.0
2005-03-17 11:30:00,1.61709,1.61743,1.61483,1.61483,8411600009.0
2005-03-17 11:45:00,1.61585,1.61653,1.61495,1.61525,6159500016.0
2005-03-17 12:00:00,1.61529,1.6154,1.61361,1.61386,6151300015.0
2005-03-17 12:15:00,1.61366,1.61445,1.61161,1.61213,6488400007.0
2005-03-17 12:30:00,1.61215,1.6138,1.61196,1.61302,7562100024.0
2005-03-17 12:45:00,1.61295,1.61302,1.6113,1.61239,6674300014.0
2005-03-17 13:00:00,1.61183,1.61293,1.61183,1.61293,4581000012.0
2005-03-17 13:15:00,1.613,1.6133,1.61238,1.61293,4281800014.0
2005-03-17 13:30:00,1.61286,1.61462,1.61213,1.61414,5230400014.0
2005-03-17 13:45:00,1.61432,1.61454,1.61323,1.61438,5504000011.0
2005-03-17 14:00:00,1.61443,1.61494,1.61332,1.61334,4486800009.0
2005-03-17 14:15:00,1.61329,1.61364,1.61227,1.61364,5554600012.0
2005-03-17 14:30:00,1.61373,1.61434,1.61073,1.61157,652000003.0
2005-03-17 14:45:00,1.61113,1.61323,1.61091,1.61256,527600001.0
2005-03-17 15:00:00,1.61283,1.61394,1.61175,1.61295,630000000.0
2005-03-17 15:15:00,1.6131,1.61365,1.60787,1.61268,590500003.0
2005-03-17 15:30:00,1.61259,1.61282,1.60235,1.6113,610000002.0
2005-03-17 15:45:00,1.61091,1.61382,1.61091,1.61165,614000004.0
2005-03-17 16:00:00,1.61153,1.61233,1.61049,1.61089,534600002.0
2005-03-17 16:15:00,1.61057,1.61109,1.60865,1.60886,559600001.0
2005-03-17 16:30:00,1.60885,1.60903,1.60747,1.60767,569800000.0
2005-03-17 16:45:00,1.60767,1.60789,1.60681,1.60773,534900000.0
2005-03-17 17:00:00,1.60714,1.60768,1.60486,1.60634,554800000.0
2005-03-17 17:15:00,1.60651,1.60668,1.60477,1.60573,609900003.0
2005-03-17 17:30:00,1.60594,1.60619,1.6015,1.60395,562700000.0
2005-03-17 17:45:00,1.60437,1.60614,1.60431,1.60595,575200001.0
2005-03-17 18:00:00,1.60638,1.60692,1.60472,1.60686,598400001.0
2005-03-17 18:15:00,1.60697,1.60739,1.60647,1.60685,553600001.0
2005-03-17 18:30:00,1.60687,1.60833,1.6067,1.60796,546500001.0
2005-03-17 18:45:00,1.60818,1.60828,1.60647,1.60709,523000000.0
2005-03-17 19:00:00,1.60705,1.60879,1.6069,1.60788,573600000.0
2005-03-17 19:15:00,1.60761,1.6083,1.6068,1.60747,575300002.0
2005-03-17 19:30:00,1.60756,1.60808,1.60617,1.60671,613300001.0
2005-03-17 19:45:00,1.60632,1.60807,1.6056,1.60674,514700000.0
2005-03-17 20:00:00,1.60698,1.6075,1.60595,1.60695,647500005.0
2005-03-17 20:15:00,1.60682,1.60707,1.60597,1.60703,613500002.0
2005-03-17 20:30:00,1.60717,1.60745,1.60582,1.60643,683300001.0
2005-03-17 20:45:00,1.60636,1.60683,1.60578,1.60637,535800001.0
2005-03-17 21:00:00,1.606,1.60685,1.60562,1.60658,566100002.0
2005-03-17 21:15:00,1.60657,1.6071,1.60626,1.60666,580000001.0
2005-03-17 21:30:00,1.60676,1.60714,1.606,1.60618,504000000.0
2005-03-17 21:45:00,1.60631,1.60774,1.60601,1.60681,660300000.0
2005-03-17 22:00:00,1.60713,1.6072,1.60519,1.60618,591800003.0
2005-03-17 22:15:00,1.60626,1.60703,1.60586,1.60663,599400001.0
2005-03-17 22:30:00,1.6066,1.60747,1.60625,1.6074,573900001.0
2005-03-17 22:45:00,1.6075,1.60788,1.60618,1.60646,535600002.0
2005-03-17 23:00:00,1.60644,1.60714,1.60565,1.60644,578000001.0
2005-03-17 23:15:00,1.60644,1.60661,1.60546,1.6061,626500001.0
2005-03-17 23:30:00,1.60554,1.60657,1.60554,1.60612,543000000.0
2005-03-17 23:45:00,1.6059,1.60637,1.6054,1.60582,590600000.0
2005-03-18 00:00:00,1.60598,1.6077,1.60589,1.6067,870300022.0
2005-03-18 00:15:00,1.6066,1.6073,1.60579,1.60654,886900018.0
2005-03-18 00:30:00,1.60633,1.60724,1.60611,1.60681,555200001.0
2005-03-18 00:45:00,1.60694,1.60754,1.60632,1.60724,599900002.0
2005-03-18 01:00:00,1.60716,1.6072,1.6058,1.60619,673700004.0
2005-03-18 01:15:00,1.60604,1.6065,1.60532,1.6062,575600001.0
2005-03-18 01:30:00,1.60608,1.60682,1.6056,1.60643,590100001.0
2005-03-18 01:45:00,1.60624,1.6084,1.60598,1.60679,604200002.0
2005-03-18 02:00:00,1.6065,1.60681,1.60558,1.60637,1341100002.0
2005-03-18 02:15:00,1.60648,1.60745,1.60561,1.60659,1098000000.0
2005-03-18 02:30:00,1.60682,1.60731,1.60623,1.60664,797400000.0
2005-03-18 02:45:00,1.60623,1.60755,1.60621,1.60699,1282100003.0
2005-03-18 03:00:00,1.60703,1.60753,1.60658,1.60738,861500003.0
2005-03-18 03:15:00,1.60708,1.60748,1.60621,1.60621,864300005.0
2005-03-18 03:30:00,1.60607,1.60665,1.6054,1.60625,820500001.0
2005-03-18 03:45:00,1.60613,1.6067,1.60578,1.60661,1269200003.0
2005-03-18 04:00:00,1.60675,1.6078,1.60598,1.6078,1457300004.0
2005-03-18 04:15:00,1.60661,1.60712,1.60617,1.60651,1207200001.0
2005-03-18 04:30:00,1.60642,1.6084,1.6063,1.60695,937200003.0
2005-03-18 04:45:00,1.60678,1.60742,1.60623,1.60623,757900003.0
2005-03-18 05:00:00,1.60703,1.6086,1.60658,1.60704,2503600007.0
2005-03-18 05:15:00,1.60703,1.60812,1.60677,1.60765,3062900008.0
2005-03-18 05:30:00,1.60766,1.6083,1.60746,1.60796,2369900008.0
2005-03-18 05:45:00,1.60807,1.60832,1.60753,1.60761,2622300009.0
2005-03-18 06:00:00,1.60765,1.60795,1.60582,1.60738,4295900006.0
2005-03-18 06:15:00,1.60722,1.608,1.60681,1.60769,3667900009.0
2005-03-18 06:30:00,1.60777,1.60801,1.6071,1.60733,2939200008.0
2005-03-18 06:45:00,1.6073,1.60781,1.6063,1.60725,2931600003.0
2005-03-18 07:00:00,1.60769,1.6077,1.60653,1.60693,4232900004.0
2005-03-18 07:15:00,1.60704,1.60768,1.60685,1.6073,4510200005.0
2005-03-18 07:30:00,1.60731,1.6081,1.60591,1.60613,4906600011.0
2005-03-18 07:45:00,1.60623,1.60683,1.60553,1.60625,8168200017.0
2005-03-18 08:00:00,1.60627,1.60752,1.60611,1.6064,5883400006.0
2005-03-18 08:15:00,1.60663,1.60727,1.60633,1.60652,5468700013.0
2005-03-18 08:30:00,1.60624,1.60767,1.6061,1.60756,5886800009.0
2005-03-18 08:45:00,1.60772,1.608,1.60505,1.60596,8256800016.0
2005-03-18 09:00:00,1.60595,1.60713,1.60319,1.60551,7200900021.0
2005-03-18 09:15:00,1.6051,1.60613,1.60436,1.60516,6200700012.0
2005-03-18 09:30:00,1.60514,1.60714,1.60499,1.6059,6270600012.0
2005-03-18 09:45:00,1.60605,1.60656,1.60516,1.60615,7450500016.0
2005-03-18 10:00:00,1.60629,1.60737,1.60445,1.6068,7053700020.0
2005-03-18 10:15:00,1.60701,1.60748,1.60626,1.60639,6836000017.0
2005-03-18 10:30:00,1.60639,1.60753,1.60584,1.60599,7276100019.0
2005-03-18 10:45:00,1.60601,1.60601,1.60393,1.60525,7025100012.0
2005-03-18 11:00:00,1.60589,1.60731,1.60479,1.60676,6906700011.0
2005-03-18 11:15:00,1.60669,1.60694,1.60542,1.6062,7293800012.0
2005-03-18 11:30:00,1.60634,1.60683,1.60575,1.60575,8635800015.0
2005-03-18 11:45:00,1.60578,1.60699,1.60539,1.60647,6246900013.0
2005-03-18 12:00:00,1.60661,1.60698,1.60579,1.60698,6118700010.0
2005-03-18 12:15:00,1.6069,1.60718,1.60555,1.60638,6591000014.0
2005-03-18 12:30:00,1.6062,1.6063,1.60444,1.60468,7285800022.0
2005-03-18 12:45:00,1.60463,1.60506,1.60337,1.60415,6692100010.0
2005-03-18 13:00:00,1.60422,1.60531,1.60393,1.60446,4581900006.0
2005-03-18 13:15:00,1.60413,1.60521,1.60331,1.6045,4375100014.0
2005-03-18 13:30:00,1.60466,1.60547,1.60443,1.60492,5288900013.0
2005-03-18 13:45:00,1.60495,1.60578,1.60432,1.60558,5431600014.0
2005-03-18 14:00:00,1.60481,1.60557,1.60326,1.60454,4696100014.0
2005-03-18 14:15:00,1.60424,1.60471,1.60282,1.60357,5610200012.0
2005-03-18 14:30:00,1.60376,1.60434,1.60159,1.60295,596900000.0
2005-03-18 14:45:00,1.60287,1.60439,1.6024,1.6031,548800000.0
2005-03-18 15:00:00,1.60299,1.60313,1.60117,1.60118,617100003.0
2005-03-18 15:15:00,1.60183,1.60299,1.60101,1.60201,548500001.0
2005-03-18 15:30:00,1.60226,1.60226,1.60042,1.60081,560300000.0
2005-03-18 15:45:00,1.60058,1.60238,1.60024,1.60156,598700004.0
2005-03-18 16:00:00,1.60173,1.60274,1.60065,1.60153,604700002.0
2005-03-18 16:15:00,1.60168,1.6037,1.6014,1.60343,631200002.0
2005-03-18 16:30:00,1.60325,1.60352,1.60073,1.60156,619700001.0
2005-03-18 16:45:00,1.6005,1.60158,1.59841,1.60069,673700004.0
2005-03-18 17:00:00,1.60035,1.60148,1.59924,1.59965,636500005.0
2005-03-18 17:15:00,1.59984,1.60043,1.59884,1.59965,547600000.0
2005-03-18 17:30:00,1.59974,1.60044,1.59935,1.60007,608800000.0
2005-03-18 17:45:00,1.60014,1.60065,1.59935,1.60036,583600001.0
2005-03-18 18:00:00,1.60054,1.60146,1.59983,1.60059,611800001.0
2005-03-18 18:15:00,1.60045,1.60088,1.59996,1.60057,544200000.0
2005-03-18 18:30:00,1.60081,1.60108,1.59876,1.60035,540300002.0
2005-03-18 18:45:00,1.60072,1.60132,1.60003,1.60023,486900001.0
2005-03-18 19:00:00,1.60074,1.60079,1.59886,1.5995,626000000.0
2005-03-18 19:15:00,1.59939,1.59952,1.59771,1.599,598200001.0
2005-03-18 19:30:00,1.59929,1.59962,1.59729,1.59735,558900000.0
2005-03-18 19:45:00,1.59738,1.59804,1.59678,1.59787,595700001.0
2005-03-18 20:00:00,1.59813,1.59886,1.59703,1.59874,558200000.0
2005-03-18 20:15:00,1.59858,1.59881,1.59802,1.5986,610700003.0
2005-03-18 20:30:00,1.59849,1.59934,1.59724,1.59915,606600002.0
2005-03-18 20:45:00,1.59893,1.59978,1.5986,1.59972,556200000.0
2005-03-18 21:00:00,1.59973,1.601,1.59938,1.59967,530600001.0
2005-03-18 21:15:00,1.59978,1.60133,1.59962,1.60096,653000000.0
2005-03-18 21:30:00,1.60075,1.60101,1.60025,1.60026,490600001.0
2005-03-18 21:45:00,1.60018,1.60142,1.59938,1.60118,639600001.0
2005-03-18 22:00:00,1.60151,1.60151,1.60018,1.60018,584400000.0
2005-03-18 22:15:00,1.60041,1.60068,1.59935,1.59994,504600001.0
2005-03-18 22:30:00,1.59992,1.60066,1.59908,1.59975,624800001.0
2005-03-18 22:45:00,1.60009,1.60049,1.59947,1.60022,564100003.0
2005-03-18 23:00:00,1.60017,1.6007,1.59959,1.59972,516500001.0
2005-03-18 23:15:00,1.59967,1.60074,1.59839,1.60054,565600003.0
2005-03-18 23:30:00,1.60029,1.6014,1.59971,1.60066,476700001.0
2005-03-18 23:45:00,1.60061,1.60118,1.5993,1.60076,505200001.0
2005-03-21 00:00:00,1.5996,1.6017,1.5993,1.6012,173800000.0
2005-03-21 00:15:00,1.6011,1.6023,1.6008,1.6018,110600000.0
2005-03-21 00:30:00,1.6016,1.6025,1.6013,1.6021,158000000.0
2005-03-21 00:45:00,1.6021,1.6023,1.59867,1.6018,520200000.0
2005-03-21 01:00:00,1.6019,1.6021,1.59854,1.60076,642700002.0
2005-03-21 01:15:00,1.60065,1.60165,1.59996,1.60144,484500000.0
2005-03-21 01:30:00,1.60158,1.6017,1.59993,1.60122,593300003.0
2005-03-21 01:45:00,1.60121,1.6017,1.6003,1.60157,602100001.0
2005-03-21 02:00:00,1.60149,1.60151,1.59974,1.60117,1423600007.0
2005-03-21 02:15:00,1.60113,1.60168,1.5982,1.60002,1029000001.0
2005-03-21 02:30:00,1.59975,1.6008,1.5982,1.6008,854200002.0
2005-03-21 02:45:00,1.60037,1.60096,1.59839,1.59962,1061900001.0
2005-03-21 03:00:00,1.59885,1.60013,1.5977,1.59929,886100000.0
2005-03-21 03:15:00,1.59886,1.59971,1.59718,1.59733,837800004.0
2005-03-21 03:30:00,1.59755,1.59854,1.59696,1.59756,812600001.0
2005-03-21 03:45:00,1.59771,1.59873,1.59746,1.59797,1136500004.0
2005-03-21 04:00:00,1.59774,1.59799,1.59495,1.59651,1438400000.0
2005-03-21 04:15:00,1.59705,1.59729,1.59516,1.59687,1377700006.0
2005-03-21 04:30:00,1.59658,1.59788,1.59658,1.59766,1039500003.0
2005-03-21 04:45:00,1.59764,1.59781,1.59605,1.59736,823200003.0
2005-03-21 05:00:00,1.59766,1.59855,1.59383,1.59777,2506100005.0
2005-03-21 05:15:00,1.59791,1.59845,1.59489,1.59816,3277200009.0
2005-03-21 05:30:00,1.59839,1.59931,1.59791,1.59885,2369900006.0
2005-03-21 05:45:00,1.59902,1.59921,1.5972,1.5972,2798000004.0
2005-03-21 06:00:00,1.59737,1.59824,1.59661,1.59797,4398200015.0
2005-03-21 06:15:00,1.598,1.59846,1.59739,1.59748,3848200007.0
2005-03-21 06:30:00,1.5987,1.5995,1.59753,1.5995,2589600004.0
2005-03-21 06:45:00,1.59775,1.59845,1.59748,1.59795,3138900011.0
2005-03-21 07:00:00,1.59829,1.59862,1.5976,1.59774,4109600013.0
2005-03-21 07:15:00,1.59798,1.59824,1.59727,1.59768,4535700011.0
2005-03-21 07:30:00,1.59798,1.6003,1.59794,1.599,5267200012.0
2005-03-21 07:45:00,1.59907,1.59932,1.59847,1.599,8379100025.0
2005-03-21 08:00:00,1.59904,1.59998,1.59887,1.5995,5866800010.0
2005-03-21 08:15:00,1.59952,1.59961,1.59836,1.59923,5564900014.0
2005-03-21 08:30:00,1.59952,1.59994,1.59814,1.59841,6004700012.0
2005-03-21 08:45:00,1.59849,1.5991,1.59761,1.59827,8013400016.0
2005-03-21 09:00:00,1.59834,1.59934,1.59798,1.59892,6820400013.0
2005-03-21 09:15:00,1.59873,1.5994,1.59751,1.59765,6240600011.0
2005-03-21 09:30:00,1.59763,1.59788,1.59496,1.59496,6099500009.0
2005-03-21 09:45:00,1.59574,1.59596,1.59303,1.59443,7330000020.0
2005-03-21 10:00:00,1.59441,1.59589,1.5944,1.59488,7020500017.0
2005-03-21 10:15:00,1.5951,1.59544,1.59382,1.59462,6863200021.0
2005-03-21 10:30:00,1.5949,1.59509,1.59406,1.59509,7456600015.0
2005-03-21 10:45:00,1.59503,1.59773,1.59426,1.59727,7068300017.0
2005-03-21 11:00:00,1.59762,1.60187,1.59665,1.60063,6828800012.0
2005-03-21 11:15:00,1.60096,1.60271,1.59987,1.60226,7243200013.0
2005-03-21 11:30:00,1.6029,1.6031,1.60128,1.60128,8274300015.0
2005-03-21 11:45:00,1.60156,1.60241,1.60152,1.60203,5821700012.0
2005-03-21 12:00:00,1.60235,1.6032,1.59562,1.60215,6358700014.0
2005-03-21 12:15:00,1.6019,1.60251,1.60076,1.60096,6308100014.0
2005-03-21 12:30:00,1.60094,1.60224,1.60073,1.60128,7217900016.0
2005-03-21 12:45:00,1.60147,1.60181,1.59984,1.60109,6954700025.0
2005-03-21 13:00:00,1.60085,1.60146,1.59745,1.59979,4521400010.0
2005-03-21 13:15:00,1.59973,1.60095,1.59933,1.59991,4300100015.0
2005-03-21 13:30:00,1.59998,1.60051,1.59674,1.59745,5379400009.0
2005-03-21 13:45:00,1.59728,1.59778,1.59656,1.59719,5423600010.0
2005-03-21 14:00:00,1.59755,1.59803,1.59613,1.59717,4345100010.0
2005-03-21 14:15:00,1.59722,1.59831,1.59693,1.59733,5534200012.0
2005-03-21 14:30:00,1.59722,1.59773,1.59645,1.59691,593400001.0
2005-03-21 14:45:00,1.5973,1.599,1.59654,1.59732,631500002.0
2005-03-21 15:00:00,1.5972,1.59932,1.59613,1.59911,567600001.0
2005-03-21 15:15:00,1.59977,1.60053,1.59772,1.59921,563700002.0
2005-03-21 15:30:00,1.59935,1.5994,1.59544,1.59619,551100001.0
2005-03-21 15:45:00,1.59629,1.59889,1.59267,1.59781,597200003.0
2005-03-21 16:00:00,1.59778,1.59901,1.5966,1.59706,606000001.0
2005-03-21 16:15:00,1.59709,1.59896,1.59664,1.59872,597500001.0
2005-03-21 16:30:00,1.59845,1.59973,1.59809,1.59886,559600000.0
2005-03-21 16:45:00,1.59858,1.59898,1.59697,1.5973,561600001.0
2005-03-21 17:00:00,1.59721,1.59835,1.59676,1.59718,627200002.0
2005-03-21 17:15:00,1.59782,1.59804,1.59526,1.59781,622800000.0
2005-03-21 17:30:00,1.59781,1.59816,1.59579,1.59644,679100003.0
2005-03-21 17:45:00,1.597,1.59731,1.59519,1.59632,620900002.0
2005-03-21 18:00:00,1.59711,1.59747,1.59534,1.59606,666300000.0
2005-03-21 18:15:00,1.59603,1.5968,1.5951,1.59621,616500001.0
2005-03-21 18:30:00,1.59656,1.59656,1.59385,1.59406,545600001.0
2005-03-21 18:45:00,1.59455,1.59508,1.59301,1.59354,574500000.0
2005-03-21 19:00:00,1.59351,1.59408,1.59259,1.5931,633900000.0
2005-03-21 19:15:00,1.59325,1.5939,1.59292,1.59346,539800000.0
2005-03-21 19:30:00,1.59373,1.59419,1.59307,1.59376,603100004.0
2005-03-21 19:45:00,1.59373,1.59373,1.59133,1.59177,575900000.0
2005-03-21 20:00:00,1.5924,1.59344,1.59201,1.59304,599600002.0
2005-03-21 20:15:00,1.59316,1.59373,1.59261,1.59338,554800000.0
2005-03-21 20:30:00,1.59347,1.59371,1.59192,1.59216,670300003.0
2005-03-21 20:45:00,1.59197,1.59348,1.59194,1.59344,634200003.0
2005-03-21 21:00:00,1.59335,1.59375,1.5923,1.59249,558500001.0
2005-03-21 21:15:00,1.59252,1.5959,1.59233,1.59378,564100000.0
2005-03-21 21:30:00,1.59374,1.5952,1.59285,1.59323,539800002.0
2005-03-21 21:45:00,1.5944,1.5944,1.59264,1.59396,601000000.0
2005-03-21 22:00:00,1.59411,1.59543,1.5934,1.59503,572900000.0
2005-03-21 22:15:00,1.59508,1.59551,1.59434,1.59462,637400001.0
2005-03-21 22:30:00,1.59468,1.59492,1.5935,1.59467,594900000.0
2005-03-21 22:45:00,1.59456,1.59456,1.59301,1.59348,574900005.0
2005-03-21 23:00:00,1.59344,1.59455,1.59302,1.5942,578000000.0
2005-03-21 23:15:00,1.59409,1.59452,1.59338,1.59376,569800000.0
2005-03-21 23:30:00,1.59375,1.5951,1.59292,1.59321,637200002.0
2005-03-21 23:45:00,1.59313,1.59363,1.59201,1.59285,566600000.0
2005-03-22 00:00:00,1.593,1.5947,1.59286,1.5946,273200000.0
2005-03-22 00:15:00,1.5944,1.59487,1.59318,1.59377,485200000.0
2005-03-22 00:30:00,1.59359,1.59475,1.59359,1.5937,468400000.0
2005-03-22 00:45:00,1.5943,1.59468,1.5934,1.59444,587600000.0
2005-03-22 01:00:00,1.59422,1.59437,1.59307,1.59389,503300000.0
2005-03-22 01:15:00,1.59392,1.59392,1.59229,1.59301,541700000.0
2005-03-22 01:30:00,1.5933,1.5942,1.59267,1.59297,533700000.0
2005-03-22 01:45:00,1.59307,1.59332,1.59221,1.59325,566800001.0
2005-03-22 02:00:00,1.59301,1.59372,1.59122,1.59334,1336200003.0
2005-03-22 02:15:00,1.59302,1.59401,1.59282,1.59336,1033500003.0
2005-03-22 02:30:00,1.59362,1.59469,1.59269,1.59453,860600002.0
2005-03-22 02:45:00,1.59401,1.59465,1.59299,1.5938,1124000001.0
2005-03-22 03:00:00,1.59378,1.59455,1.59299,1.59299,990000002.0
2005-03-22 03:15:00,1.59263,1.5946,1.59263,1.5946,885700003.0
2005-03-22 03:30:00,1.59395,1.59442,1.59325,1.59385,876600003.0
2005-03-22 03:45:00,1.59356,1.5953,1.59318,1.59477,1094200002.0
2005-03-22 04:00:00,1.59466,1.5953,1.59399,1.59461,1557800006.0
2005-03-22 04:15:00,1.59483,1.59501,1.59384,1.59407,1340500002.0
2005-03-22 04:30:00,1.5938,1.59482,1.59375,1.59432,1099800007.0
2005-03-22 04:45:00,1.59441,1.59498,1.5938,1.59408,737700002.0
2005-03-22 05:00:00,1.59436,1.59482,1.59401,1.59418,2549700008.0
2005-03-22 05:15:00,1.59432,1.595,1.59402,1.59462,3150400011.0
2005-03-22 05:30:00,1.59466,1.59484,1.59392,1.59412,2468200009.0
2005-03-22 05:45:00,1.59402,1.59446,1.5938,1.59402,2669300002.0
2005-03-22 06:00:00,1.59396,1.59432,1.58822,1.59381,4477000013.0
2005-03-22 06:15:00,1.59335,1.59403,1.59334,1.59362,3797200005.0
2005-03-22 06:30:00,1.59353,1.595,1.59274,1.59279,2669000009.0
2005-03-22 06:45:00,1.59322,1.59365,1.59262,1.59353,2971800006.0
2005-03-22 07:00:00,1.59375,1.5943,1.59323,1.59385,4160600009.0
2005-03-22 07:15:00,1.59419,1.59473,1.59223,1.59223,4771000011.0
2005-03-22 07:30:00,1.5924,1.59479,1.5924,1.59452,4853800010.0
2005-03-22 07:45:00,1.59449,1.59488,1.59268,1.59444,8355600013.0
2005-03-22 08:00:00,1.59449,1.59466,1.59287,1.594,6068800011.0
2005-03-22 08:15:00,1.59398,1.59456,1.59275,1.59293,5431400021.0
2005-03-22 08:30:00,1.5929,1.59411,1.5886,1.59366,6041500006.0
2005-03-22 08:45:00,1.59399,1.5946,1.59265,1.59361,7968500013.0
2005-03-22 09:00:00,1.59358,1.59488,1.5854,1.59263,6893500011.0
2005-03-22 09:15:00,1.59334,1.59458,1.59273,1.59454,6226000017.0
2005-03-22 09:30:00,1.593,1.59457,1.59188,1.59342,6327600016.0
2005-03-22 09:45:00,1.59365,1.59468,1.59365,1.59417,7620600021.0
2005-03-22 10:00:00,1.59402,1.59504,1.59293,1.59425,6864600011.0
2005-03-22 10:15:00,1.59453,1.59553,1.5943,1.59474,6843900015.0
2005-03-22 10:30:00,1.59493,1.59548,1.59297,1.5933,7224900016.0
2005-03-22 10:45:00,1.59329,1.59329,1.59186,1.59203,6899000018.0
2005-03-22 11:00:00,1.59213,1.59286,1.59192,1.59245,6881000011.0
2005-03-22 11:15:00,1.59229,1.59298,1.59148,1.59224,7236600017.0
2005-03-22 11:30:00,1.59235,1.59248,1.59119,1.592,8464100020.0
2005-03-22 11:45:00,1.59217,1.59283,1.59125,1.59248,6118100014.0
2005-03-22 12:00:00,1.59261,1.59319,1.59213,1.5929,5924700017.0
2005-03-22 12:15:00,1.59278,1.5933,1.59092,1.59103,6309100018.0
2005-03-22 12:30:00,1.59125,1.59132,1.58869,1.58869,7222400007.0
2005-03-22 12:45:00,1.58865,1.58906,1.58657,1.58723,6817600015.0
2005-03-22 13:00:00,1.58745,1.58856,1.58693,1.58814,4402900007.0
2005-03-22 13:15:00,1.58814,1.5884,1.58636,1.5879,4199000007.0
2005-03-22 13:30:00,1.5878,1.58793,1.58661,1.587,5129300011.0
2005-03-22 13:45:00,1.58748,1.58836,1.58689,1.58798,5555700012.0
2005-03-22 14:00:00,1.58809,1.58838,1.58706,1.58735,4605900012.0
2005-03-22 14:15:00,1.58738,1.58836,1.58669,1.58707,5661600011.0
2005-03-22 14:30:00,1.58712,1.58762,1.58609,1.58623,644600001.0
2005-03-22 14:45:00,1.58618,1.58704,1.58595,1.58694,609400000.0
2005-03-22 15:00:00,1.58694,1.5873,1.58568,1.58604,591300002.0
2005-03-22 15:15:00,1.5862,1.58716,1.58567,1.58677,529300001.0
2005-03-22 15:30:00,1.58581,1.58581,1.58275,1.58466,518700001.0
2005-03-22 15:45:00,1.58457,1.58573,1.58338,1.58388,617100001.0
2005-03-22 16:00:00,1.58383,1.58575,1.58383,1.58566,569400001.0
2005-03-22 16:15:00,1.58551,1.58575,1.58445,1.58546,578500001.0
2005-03-22 16:30:00,1.58544,1.5867,1.58449,1.58654,628700001.0
2005-03-22 16:45:00,1.58651,1.58674,1.58477,1.58479,633000002.0
2005-03-22 17:00:00,1.58476,1.58615,1.58407,1.58582,605700001.0
2005-03-22 17:15:00,1.58621,1.58635,1.58424,1.58466,635200001.0
2005-03-22 17:30:00,1.58457,1.58572,1.58386,1.58438,668500002.0
2005-03-22 17:45:00,1.58451,1.58557,1.58224,1.58499,652100003.0
2005-03-22 18:00:00,1.58546,1.58553,1.58429,1.58485,633600002.0
2005-03-22 18:15:00,1.58484,1.58571,1.5847,1.58517,573300001.0
2005-03-22 18:30:00,1.58523,1.5861,1.58469,1.58564,573600000.0
2005-03-22 18:45:00,1.58588,1.58683,1.58564,1.58667,517200001.0
2005-03-22 19:00:00,1.58676,1.58743,1.58556,1.58626,561800002.0
2005-03-22 19:15:00,1.58593,1.58593,1.58461,1.58577,566000001.0
2005-03-22 19:30:00,1.58588,1.58588,1.58502,1.58537,604500002.0
2005-03-22 19:45:00,1.58532,1.58577,1.58444,1.58486,572400003.0
2005-03-22 20:00:00,1.58493,1.58549,1.58451,1.58533,541300001.0
2005-03-22 20:15:00,1.58533,1.58563,1.58415,1.58552,646900001.0
2005-03-22 20:30:00,1.58565,1.58565,1.58391,1.58508,629300001.0
2005-03-22 20:45:00,1.58486,1.58624,1.58443,1.5861,620900004.0
2005-03-22 21:00:00,1.58621,1.58767,1.58541,1.58645,639600002.0
2005-03-22 21:15:00,1.58649,1.58835,1.58376,1.58462,620900000.0
2005-03-22 21:30:00,1.58449,1.58553,1.58286,1.58464,562900000.0
2005-03-22 21:45:00,1.58517,1.58542,1.57911,1.58016,623500001.0
2005-03-22 22:00:00,1.58044,1.58102,1.57891,1.57992,594800000.0
2005-03-22 22:15:00,1.58005,1.58215,1.57928,1.58045,625200002.0
2005-03-22 22:30:00,1.58092,1.58143,1.58005,1.58128,592300001.0
2005-03-22 22:45:00,1.58129,1.58197,1.58071,1.5817,510500000.0
2005-03-22 23:00:00,1.58174,1.58193,1.57964,1.58056,525500000.0
2005-03-22 23:15:00,1.58055,1.58091,1.57879,1.57896,633900001.0
2005-03-22 23:30:00,1.57912,1.57976,1.57839,1.57964,559300001.0
2005-03-22 23:45:00,1.57957,1.58161,1.57922,1.58155,675200003.0
2005-03-23 00:00:00,1.58157,1.5817,1.5799,1.5814,592200000.0
2005-03-23 00:15:00,1.5816,1.5825,1.581,1.5818,596400000.0
2005-03-23 00:30:00,1.5817,1.5822,1.5812,1.5814,511200000.0
2005-03-23 00:45:00,1.5819,1.5819,1.5799,1.58059,571400000.0
2005-03-23 01:00:00,1.58045,1.58127,1.57982,1.58102,529900002.0
2005-03-23 01:15:00,1.58112,1.5822,1.58009,1.5816,595800001.0
2005-03-23 01:30:00,1.58169,1.5822,1.58081,1.58142,608400003.0
2005-03-23 01:45:00,1.5814,1.5818,1.5737,1.58047,549000001.0
2005-03-23 02:00:00,1.58008,1.58169,1.57979,1.58134,1486300002.0
2005-03-23 02:15:00,1.58141,1.58226,1.58056,1.58146,1125100003.0
2005-03-23 02:30:00,1.58149,1.58192,1.58014,1.58122,822200001.0
2005-03-23 02:45:00,1.58066,1.58175,1.57986,1.58129,1111000001.0
2005-03-23 03:00:00,1.58122,1.58184,1.58038,1.58117,829800000.0
2005-03-23 03:15:00,1.58064,1.58146,1.57992,1.58018,797500000.0
2005-03-23 03:30:00,1.58012,1.58082,1.57971,1.58024,858000003.0
2005-03-23 03:45:00,1.58066,1.58164,1.58003,1.58068,1102800003.0
2005-03-23 04:00:00,1.58086,1.5816,1.5797,1.58013,1412900001.0
2005-03-23 04:15:00,1.58023,1.58056,1.57901,1.58006,1478000003.0
2005-03-23 04:30:00,1.5796,1.58042,1.57912,1.58042,967100002.0
2005-03-23 04:45:00,1.58012,1.58068,1.57929,1.5797,834200005.0
2005-03-23 05:00:00,1.58031,1.5811,1.57994,1.58043,2567800006.0
2005-03-23 05:15:00,1.58103,1.58131,1.57995,1.58035,3221800010.0
2005-03-23 05:30:00,1.58014,1.58072,1.57925,1.57973,2436500003.0
2005-03-23 05:45:00,1.5798,1.58061,1.57937,1.57974,2774200008.0
2005-03-23 06:00:00,1.57988,1.58075,1.57905,1.57994,4203900005.0
2005-03-23 06:15:00,1.58033,1.58055,1.57923,1.58025,3717500006.0
2005-03-23 06:30:00,1.58026,1.58063,1.57942,1.58012,2755300006.0
2005-03-23 06:45:00,1.58016,1.58083,1.57949,1.5799,3043100008.0
2005-03-23 07:00:00,1.58011,1.58052,1.57907,1.57951,4087700008.0
2005-03-23 07:15:00,1.57964,1.57985,1.57792,1.5789,4544700014.0
2005-03-23 07:30:00,1.57902,1.57956,1.57854,1.57912,4996400008.0
2005-03-23 07:45:00,1.57949,1.57961,1.57845,1.57905,8135500016.0
2005-03-23 08:00:00,1.57941,1.57995,1.5785,1.5785,5776400014.0
2005-03-23 08:15:00,1.57876,1.57978,1.57794,1.57878,5251900007.0
2005-03-23 08:30:00,1.57896,1.57931,1.5776,1.57868,6021700014.0
2005-03-23 08:45:00,1.57887,1.57989,1.57807,1.57986,8432100021.0
2005-03-23 09:00:00,1.57997,1.58034,1.57849,1.57999,6986000013.0
2005-03-23 09:15:00,1.58001,1.58187,1.57869,1.58153,6041900012.0
2005-03-23 09:30:00,1.58206,1.58217,1.58096,1.58098,6177900009.0
2005-03-23 09:45:00,1.58104,1.58155,1.57995,1.58099,7859200019.0
2005-03-23 10:00:00,1.58095,1.58148,1.57958,1.58116,7337000016.0
2005-03-23 10:15:00,1.58163,1.58281,1.58113,1.58151,6574300013.0
2005-03-23 10:30:00,1.58189,1.58203,1.57884,1.57974,7340500013.0
2005-03-23 10:45:00,1.57978,1.58041,1.57831,1.58004,6699200012.0
2005-03-23 11:00:00,1.58009,1.5813,1.57942,1.57993,6936500013.0
2005-03-23 11:15:00,1.57976,1.58093,1.57854,1.5809,7195200014.0
2005-03-23 11:30:00,1.581,1.58436,1.57952,1.58297,8725900013.0
2005-03-23 11:45:00,1.58306,1.5834,1.58081,1.58113,6045900007.0
2005-03-23 12:00:00,1.58125,1.58145,1.58006,1.58103,6154200021.0
2005-03-23 12:15:00,1.58095,1.58218,1.57987,1.58117,6224700010.0
2005-03-23 12:30:00,1.5812,1.58395,1.58109,1.58209,7320800012.0
2005-03-23 12:45:00,1.58222,1.58259,1.5789,1.58076,6503600012.0
2005-03-23 13:00:00,1.58084,1.58106,1.57918,1.57989,4518500004.0
2005-03-23 13:15:00,1.57978,1.58164,1.57902,1.58028,4072600007.0
2005-03-23 13:30:00,1.58033,1.58111,1.57891,1.58043,5146100008.0
2005-03-23 13:45:00,1.58039,1.58196,1.57925,1.58118,5376700011.0
2005-03-23 14:00:00,1.58102,1.58339,1.58055,1.58248,4615200011.0
2005-03-23 14:15:00,1.58254,1.58294,1.58031,1.58259,5543000011.0
2005-03-23 14:30:00,1.58254,1.58407,1.57976,1.58092,684300002.0
2005-03-23 14:45:00,1.58054,1.58108,1.578,1.57921,619400003.0
2005-03-23 15:00:00,1.57908,1.58314,1.57905,1.58204,629900002.0
2005-03-23 15:15:00,1.5823,1.58349,1.58077,1.58182,553000001.0
2005-03-23 15:30:00,1.58233,1.58274,1.57839,1.57987,587400001.0
2005-03-23 15:45:00,1.57984,1.58079,1.57903,1.5804,621300002.0
2005-03-23 16:00:00,1.58022,1.58191,1.57884,1.58171,510800000.0
2005-03-23 16:15:00,1.58161,1.58243,1.58089,1.58182,552100001.0
2005-03-23 16:30:00,1.58197,1.58337,1.58084,1.5811,651400000.0
2005-03-23 16:45:00,1.58113,1.58302,1.58088,1.58224,648500003.0
2005-03-23 17:00:00,1.58154,1.58309,1.58099,1.58286,610600000.0
2005-03-23 17:15:00,1.58299,1.58334,1.58027,1.58183,619800006.0
2005-03-23 17:30:00,1.58165,1.58211,1.57965,1.58037,619800000.0
2005-03-23 17:45:00,1.58061,1.58104,1.57779,1.57895,576200001.0
2005-03-23 18:00:00,1.57927,1.57927,1.57746,1.57808,639900003.0
2005-03-23 18:15:00,1.57767,1.57939,1.57725,1.57906,584500003.0
2005-03-23 18:30:00,1.57891,1.57964,1.57787,1.57899,560200000.0
2005-03-23 18:45:00,1.57928,1.57932,1.57611,1.57718,504700001.0
2005-03-23 19:00:00,1.57702,1.57754,1.57501,1.57538,585300000.0
2005-03-23 19:15:00,1.57566,1.57672,1.57419,1.57642,627300003.0
2005-03-23 19:30:00,1.57627,1.57641,1.57371,1.57572,586500000.0
2005-03-23 19:45:00,1.5756,1.57701,1.57422,1.57643,525300001.0
2005-03-23 20:00:00,1.57633,1.57708,1.57574,1.57665,663800002.0
2005-03-23 20:15:00,1.57657,1.57668,1.57468,1.5756,646000003.0
2005-03-23 20:30:00,1.57595,1.57697,1.57522,1.57603,677300002.0
2005-03-23 20:45:00,1.57579,1.57668,1.57512,1.57619,490600000.0
2005-03-23 21:00:00,1.57629,1.57635,1.57495,1.57548,544100003.0
2005-03-23 21:15:00,1.57518,1.57646,1.57518,1.57617,574600000.0
2005-03-23 21:30:00,1.57605,1.57744,1.57552,1.57675,539400002.0
2005-03-23 21:45:00,1.57694,1.5775,1.57533,1.57664,724500004.0
2005-03-23 22:00:00,1.57622,1.57692,1.57514,1.57514,618100001.0
2005-03-23 22:15:00,1.57513,1.57793,1.57513,1.57751,652800003.0
2005-03-23 22:30:00,1.57767,1.57901,1.57674,1.57901,557500000.0
2005-03-23 22:45:00,1.57863,1.57874,1.57686,1.57723,595100003.0
2005-03-23 23:00:00,1.57727,1.57892,1.57701,1.57831,625500000.0
2005-03-23 23:15:00,1.57842,1.57931,1.57793,1.57834,686700000.0
2005-03-23 23:30:00,1.57842,1.57997,1.5779,1.57972,554600001.0
2005-03-23 23:45:00,1.57962,1.57964,1.57612,1.57709,640700002.0
2005-03-24 00:00:00,1.57783,1.57844,1.57687,1.57762,597900000.0
2005-03-24 00:15:00,1.57717,1.57815,1.57683,1.57723,561800002.0
2005-03-24 00:30:00,1.57693,1.57829,1.57662,1.57765,501700000.0
2005-03-24 00:45:00,1.57764,1.57807,1.57691,1.5778,586200001.0
2005-03-24 01:00:00,1.57721,1.57856,1.57664,1.57803,596700003.0
2005-03-24 01:15:00,1.57844,1.57972,1.57742,1.57901,570400000.0
2005-03-24 01:30:00,1.57874,1.57981,1.57854,1.57907,589000002.0
2005-03-24 01:45:00,1.57921,1.57934,1.57835,1.57931,571600000.0
2005-03-24 02:00:00,1.57874,1.57938,1.57728,1.57792,1416200003.0
2005-03-24 02:15:00,1.57753,1.57836,1.5766,1.57755,1208200001.0
2005-03-24 02:30:00,1.57872,1.58162,1.57744,1.58039,899600000.0
2005-03-24 02:45:00,1.57969,1.58133,1.57905,1.57958,1198100004.0
2005-03-24 03:00:00,1.57978,1.58026,1.57867,1.57984,866400002.0
2005-03-24 03:15:00,1.57953,1.58126,1.57952,1.58039,842300004.0
2005-03-24 03:30:00,1.57989,1.5811,1.57955,1.58036,807900002.0
2005-03-24 03:45:00,1.58028,1.5817,1.57956,1.58069,1086100001.0
2005-03-24 04:00:00,1.58021,1.58194,1.58021,1.58144,1378700002.0
2005-03-24 04:15:00,1.58144,1.58251,1.58105,1.58251,1301500001.0
2005-03-24 04:30:00,1.58194,1.58312,1.58171,1.58262,1012000002.0
2005-03-24 04:45:00,1.58242,1.58262,1.58052,1.58082,787900003.0
2005-03-24 05:00:00,1.58104,1.58161,1.58051,1.5816,2328500004.0
2005-03-24 05:15:00,1.58126,1.58271,1.58091,1.58231,3110700008.0
2005-03-24 05:30:00,1.58211,1.58275,1.58117,1.58215,2332300006.0
2005-03-24 05:45:00,1.58232,1.5825,1.58099,1.58182,2739400005.0
2005-03-24 06:00:00,1.58227,1.58262,1.58067,1.58227,4276600008.0
2005-03-24 06:15:00,1.5823,1.5823,1.58106,1.58189,3799400008.0
2005-03-24 06:30:00,1.58149,1.58218,1.58032,1.582,2660400009.0
2005-03-24 06:45:00,1.5818,1.58283,1.58154,1.58209,3052300006.0
2005-03-24 07:00:00,1.58234,1.5825,1.58054,1.58085,4096400006.0
2005-03-24 07:15:00,1.58135,1.58208,1.58067,1.58162,4451200012.0
2005-03-24 07:30:00,1.58142,1.58332,1.58073,1.58284,5123000014.0
2005-03-24 07:45:00,1.58265,1.58342,1.58153,1.58244,8373700013.0
2005-03-24 08:00:00,1.58212,1.58257,1.58106,1.58206,5932600008.0
2005-03-24 08:15:00,1.58193,1.58222,1.5803,1.58151,5409600012.0
2005-03-24 08:30:00,1.58136,1.58298,1.58111,1.58219,6343100014.0
2005-03-24 08:45:00,1.58231,1.58307,1.58169,1.58234,8132500015.0
2005-03-24 09:00:00,1.58224,1.58259,1.58029,1.58131,6829800015.0
2005-03-24 09:15:00,1.58125,1.58178,1.5785,1.57885,6335000007.0
2005-03-24 09:30:00,1.57899,1.57973,1.57739,1.57782,6168400015.0
2005-03-24 09:45:00,1.57802,1.57857,1.57665,1.57775,7442100013.0
2005-03-24 10:00:00,1.57778,1.57867,1.57708,1.57836,7076600022.0
2005-03-24 10:15:00,1.57843,1.5786,1.577,1.57754,6755900016.0
2005-03-24 10:30:00,1.57765,1.57827,1.57638,1.5771,7399700019.0
2005-03-24 10:45:00,1.57714,1.57887,1.57594,1.57764,6982500018.0
2005-03-24 11:00:00,1.57749,1.57965,1.57724,1.57887,7104200015.0
2005-03-24 11:15:00,1.57943,1.58101,1.57787,1.58021,7255500018.0
2005-03-24 11:30:00,1.58041,1.58163,1.57928,1.58031,8705200019.0
2005-03-24 11:45:00,1.57999,1.58265,1.57966,1.58065,6073600013.0
2005-03-24 12:00:00,1.58052,1.5817,1.57941,1.58045,6252700013.0
2005-03-24 12:15:00,1.58014,1.58055,1.57896,1.57912,6322700005.0
2005-03-24 12:30:00,1.57914,1.58095,1.57829,1.57968,7152600016.0
2005-03-24 12:45:00,1.57965,1.58007,1.57789,1.57953,6627500017.0
2005-03-24 13:00:00,1.57928,1.57986,1.57808,1.57894,4514800006.0
2005-03-24 13:15:00,1.57919,1.5798,1.57794,1.57935,4200300009.0
2005-03-24 13:30:00,1.57929,1.58215,1.57895,1.58122,5374700015.0
2005-03-24 13:45:00,1.58131,1.58156,1.58015,1.58073,5575900012.0
2005-03-24 14:00:00,1.58054,1.58154,1.57981,1.57992,4430100014.0
2005-03-24 14:15:00,1.58022,1.58141,1.57946,1.58074,5523500015.0
2005-03-24 14:30:00,1.58029,1.58081,1.57818,1.57898,618200001.0
2005-03-24 14:45:00,1.57868,1.57935,1.5778,1.57807,583600000.0
2005-03-24 15:00:00,1.57793,1.58028,1.57782,1.57973,624500000.0
2005-03-24 15:15:00,1.57873,1.58114,1.5787,1.58087,559100001.0
2005-03-24 15:30:00,1.58175,1.58175,1.57883,1.57925,586300000.0
2005-03-24 15:45:00,1.57973,1.57994,1.57752,1.5791,644900000.0
2005-03-24 16:00:00,1.57925,1.57925,1.57725,1.57823,559900000.0
2005-03-24 16:15:00,1.57794,1.57827,1.57649,1.57689,516400001.0
2005-03-24 16:30:00,1.57623,1.5772,1.5757,1.57666,655300002.0
2005-03-24 16:45:00,1.57617,1.57896,1.57571,1.57868,603300002.0
2005-03-24 17:00:00,1.57821,1.57955,1.57714,1.57714,567700000.0
2005-03-24 17:15:00,1.57759,1.57823,1.57612,1.57741,590300000.0
2005-03-24 17:30:00,1.57744,1.57816,1.57485,1.57522,568700000.0
2005-03-24 17:45:00,1.57518,1.5766,1.57455,1.57642,588900001.0
2005-03-24 18:00:00,1.57671,1.57868,1.57538,1.57639,597500001.0
2005-03-24 18:15:00,1.57622,1.57703,1.57547,1.57574,583300002.0
2005-03-24 18:30:00,1.5758,1.57689,1.57425,1.57475,590100001.0
2005-03-24 18:45:00,1.57507,1.57561,1.57302,1.57357,541000002.0
2005-03-24 19:00:00,1.57355,1.57492,1.57265,1.57492,607100000.0
2005-03-24 19:15:00,1.57488,1.57588,1.57364,1.57511,518100000.0
2005-03-24 19:30:00,1.57522,1.57608,1.57433,1.57597,592600001.0
2005-03-24 19:45:00,1.57553,1.57666,1.57518,1.57535,542700002.0
2005-03-24 20:00:00,1.57541,1.57598,1.5741,1.57556,557400002.0
2005-03-24 20:15:00,1.57586,1.57606,1.57462,1.57553,668300004.0
2005-03-24 20:30:00,1.57539,1.57561,1.5741,1.57502,616400000.0
2005-03-24 20:45:00,1.57509,1.57575,1.57445,1.57454,585900001.0
2005-03-24 21:00:00,1.57514,1.5754,1.57191,1.57222,600300000.0
2005-03-24 21:15:00,1.57258,1.57342,1.57163,1.57311,631100003.0
2005-03-24 21:30:00,1.57319,1.57347,1.57162,1.57239,486500000.0
2005-03-24 21:45:00,1.57238,1.57259,1.57085,1.57202,671700002.0
2005-03-24 22:00:00,1.57199,1.57223,1.57094,1.57143,543300000.0
2005-03-24 22:15:00,1.57183,1.5725,1.57109,1.57193,653500001.0
2005-03-24 22:30:00,1.57206,1.57291,1.57117,1.57225,593300002.0
2005-03-24 22:45:00,1.57188,1.57263,1.5715,1.57182,542300001.0
2005-03-24 23:00:00,1.57199,1.5723,1.57097,1.57176,602500003.0
2005-03-24 23:15:00,1.57214,1.57305,1.57128,1.57196,617400003.0
2005-03-24 23:30:00,1.57164,1.57249,1.571,1.571,609700000.0
2005-03-24 23:45:00,1.57115,1.57139,1.56938,1.56965,562100000.0
2005-03-25 00:00:00,1.57015,1.57173,1.56942,1.57072,597100003.0
2005-03-25 00:15:00,1.57036,1.57108,1.57006,1.57091,511000000.0
2005-03-25 00:30:00,1.57024,1.57154,1.57024,1.57127,527900001.0
2005-03-25 00:45:00,1.57157,1.57185,1.57068,1.57185,564100001.0
2005-03-25 01:00:00,1.5717,1.5717,1.56936,1.57096,544900001.0
2005-03-25 01:15:00,1.57071,1.5715,1.56986,1.57117,609200002.0
2005-03-25 01:30:00,1.57106,1.57156,1.57034,1.57102,536400001.0
2005-03-25 01:45:00,1.57105,1.57202,1.56982,1.57143,585600001.0
2005-03-25 02:00:00,1.57087,1.57196,1.57072,1.57132,1404600005.0
2005-03-25 02:15:00,1.571,1.57232,1.57089,1.57218,1134000000.0
2005-03-25 02:30:00,1.57186,1.57262,1.57123,1.57215,839800004.0
2005-03-25 02:45:00,1.57179,1.57266,1.57104,1.57104,1167700004.0
2005-03-25 03:00:00,1.5711,1.57229,1.57097,1.57158,873900001.0
2005-03-25 03:15:00,1.57132,1.57231,1.57083,1.57201,799100002.0
2005-03-25 03:30:00,1.57191,1.57248,1.57096,1.57199,830300002.0
2005-03-25 03:45:00,1.57192,1.57254,1.5711,1.57233,1148400003.0
2005-03-25 04:00:00,1.57207,1.57256,1.57121,1.57174,1557900004.0
2005-03-25 04:15:00,1.57187,1.57281,1.57132,1.57226,1356900004.0
2005-03-25 04:30:00,1.57167,1.5729,1.57167,1.57268,954600003.0
2005-03-25 04:45:00,1.57275,1.57302,1.57147,1.57213,830900002.0
2005-03-25 05:00:00,1.57257,1.57275,1.57143,1.572,2396100005.0
2005-03-25 05:15:00,1.57195,1.57216,1.57061,1.57189,3213700010.0
2005-03-25 05:30:00,1.57162,1.57201,1.57097,1.57143,2347300009.0
2005-03-25 05:45:00,1.57112,1.57265,1.57112,1.57231,2714400008.0
2005-03-25 06:00:00,1.57201,1.57272,1.57135,1.57245,4346500008.0
2005-03-25 06:15:00,1.57245,1.57283,1.57178,1.57217,3761400012.0
2005-03-25 06:30:00,1.57241,1.57309,1.57185,1.57242,2656200001.0
2005-03-25 06:45:00,1.57222,1.57298,1.57185,1.57245,3109100009.0
2005-03-25 07:00:00,1.5721,1.57296,1.5718,1.5719,4206500003.0
2005-03-25 07:15:00,1.57241,1.57301,1.5718,1.5724,4661100011.0
2005-03-25 07:30:00,1.57289,1.57336,1.57202,1.57297,5276500011.0
2005-03-25 07:45:00,1.57305,1.57317,1.57166,1.57236,8199700010.0
2005-03-25 08:00:00,1.57225,1.57271,1.57157,1.57211,5828700006.0
2005-03-25 08:15:00,1.57184,1.57357,1.56996,1.5718,5566400011.0
2005-03-25 08:30:00,1.57211,1.57317,1.5713,1.57255,5835300013.0
2005-03-25 08:45:00,1.57284,1.57399,1.57214,1.57375,7844100014.0
2005-03-25 09:00:00,1.57352,1.57414,1.57297,1.57366,7065900016.0
2005-03-25 09:15:00,1.57381,1.57445,1.573,1.57343,6326700014.0
2005-03-25 09:30:00,1.57323,1.57487,1.573,1.57418,6305700007.0
2005-03-25 09:45:00,1.57446,1.57563,1.57404,1.57511,7607000012.0
2005-03-25 10:00:00,1.5751,1.57592,1.57373,1.575,7017900020.0
2005-03-25 10:15:00,1.57493,1.57548,1.57384,1.57457,6704900018.0
2005-03-25 10:30:00,1.57443,1.57539,1.57317,1.57317,7462500013.0
2005-03-25 10:45:00,1.57302,1.57483,1.57274,1.57477,6935900010.0
2005-03-25 11:00:00,1.57429,1.57445,1.57323,1.57414,6921700016.0
2005-03-25 11:15:00,1.57366,1.57448,1.57317,1.57427,7242800018.0
2005-03-25 11:30:00,1.57354,1.57416,1.57291,1.57291,8477400013.0
2005-03-25 11:45:00,1.57373,1.57391,1.57262,1.573,6208100012.0
2005-03-25 12:00:00,1.57302,1.57375,1.57261,1.57349,6456900021.0
2005-03-25 12:15:00,1.57327,1.57337,1.57171,1.57229,6340400008.0
2005-03-25 12:30:00,1.57187,1.57267,1.57034,1.57075,7302500009.0
2005-03-25 12:45:00,1.57092,1.57138,1.57014,1.57072,6519200012.0
2005-03-25 13:00:00,1.57062,1.57135,1.56987,1.57104,4332700010.0
2005-03-25 13:15:00,1.57098,1.57297,1.57031,1.57132,4125600011.0
2005-03-25 13:30:00,1.5714,1.57378,1.57117,1.57303,5423300012.0
2005-03-25 13:45:00,1.5731,1.57405,1.57263,1.57361,5453200007.0
2005-03-25 14:00:00,1.57306,1.5752,1.57306,1.57489,4456700010.0
2005-03-25 14:15:00,1.57496,1.57509,1.57362,1.57447,5301300008.0
2005-03-25 14:30:00,1.57435,1.5749,1.5736,1.57435,564100000.0
2005-03-25 14:45:00,1.57439,1.57579,1.57293,1.57315,626900004.0
2005-03-25 15:00:00,1.57317,1.57408,1.57227,1.57257,642900001.0
2005-03-25 15:15:00,1.5727,1.57377,1.57238,1.57282,565400000.0
2005-03-25 15:30:00,1.57264,1.57374,1.57128,1.57251,535500001.0
2005-03-25 15:45:00,1.57247,1.57308,1.57117,1.57212,607700004.0
2005-03-25 16:00:00,1.57192,1.57233,1.57075,1.57198,524800003.0
2005-03-25 16:15:00,1.57173,1.57227,1.57087,1.57186,562900001.0
2005-03-25 16:30:00,1.57183,1.57285,1.57147,1.57235,645300002.0
2005-03-25 16:45:00,1.57208,1.57758,1.57159,1.57544,602300002.0
2005-03-25 17:00:00,1.57503,1.57586,1.57466,1.57504,609700001.0
2005-03-25 17:15:00,1.57523,1.57588,1.57461,1.5755,552300004.0
2005-03-25 17:30:00,1.57587,1.57631,1.57484,1.57535,630000000.0
2005-03-25 17:45:00,1.57557,1.57653,1.57453,1.57492,577000001.0
2005-03-25 18:00:00,1.57551,1.57601,1.57454,1.57481,612000001.0
2005-03-25 18:15:00,1.57449,1.5756,1.57407,1.57526,595300002.0
2005-03-25 18:30:00,1.57486,1.57618,1.57474,1.57557,584900002.0
2005-03-25 18:45:00,1.57578,1.5771,1.57517,1.57701,520000001.0
2005-03-25 19:00:00,1.57736,1.57748,1.57569,1.57708,613800001.0
2005-03-25 19:15:00,1.57719,1.5777,1.57652,1.57761,587400003.0
2005-03-25 19:30:00,1.57749,1.57789,1.57662,1.57778,660800003.0
2005-03-25 19:45:00,1.57736,1.57782,1.57587,1.57742,566800000.0
2005-03-25 20:00:00,1.57723,1.57815,1.57671,1.57774,558500002.0
2005-03-25 20:15:00,1.57788,1.57798,1.57647,1.57691,615700001.0
2005-03-25 20:30:00,1.57764,1.57775,1.57581,1.57684,632500001.0
2005-03-25 20:45:00,1.57688,1.57797,1.57599,1.57718,583800002.0
2005-03-25 21:00:00,1.57686,1.5775,1.5758,1.57705,605700004.0
2005-03-25 21:15:00,1.57706,1.57804,1.57661,1.57679,607000002.0
2005-03-25 21:30:00,1.57687,1.57766,1.57634,1.57711,548300002.0
2005-03-25 21:45:00,1.57725,1.57745,1.57632,1.57692,682000003.0
2005-03-25 22:00:00,1.57667,1.57759,1.57623,1.57665,555800001.0
2005-03-25 22:15:00,1.57711,1.57767,1.57664,1.57739,565000002.0
2005-03-25 22:30:00,1.57698,1.5782,1.5765,1.57808,613300003.0
2005-03-25 22:45:00,1.57782,1.57852,1.57719,1.57771,488300000.0
2005-03-25 23:00:00,1.57814,1.57887,1.57707,1.57824,574500003.0
2005-03-25 23:15:00,1.57832,1.57883,1.57759,1.57836,586700002.0
2005-03-25 23:30:00,1.57792,1.57858,1.57782,1.57799,594400003.0
2005-03-25 23:45:00,1.57779,1.57854,1.57647,1.57769,591300003.0
2005-03-28 00:00:00,1.57799,1.57875,1.57707,1.57728,620600000.0
2005-03-28 00:15:00,1.57687,1.57803,1.57687,1.57734,621800001.0
2005-03-28 00:30:00,1.57717,1.57809,1.57687,1.57761,489100000.0
2005-03-28 00:45:00,1.57777,1.57801,1.57697,1.57755,518400000.0
2005-03-28 01:00:00,1.57746,1.57789,1.57598,1.57645,548200002.0
2005-03-28 01:15:00,1.5761,1.57682,1.57518,1.57578,529800001.0
2005-03-28 01:30:00,1.57596,1.57706,1.57525,1.5766,594400002.0
2005-03-28 01:45:00,1.57676,1.57746,1.5759,1.57717,525200001.0
2005-03-28 02:00:00,1.57686,1.57738,1.57545,1.57589,1389900005.0
2005-03-28 02:15:00,1.57566,1.57737,1.57544,1.57692,1168800001.0
2005-03-28 02:30:00,1.57734,1.57734,1.57508,1.57582,846600003.0
2005-03-28 02:45:00,1.57512,1.57643,1.57428,1.57499,1167700005.0
2005-03-28 03:00:00,1.57483,1.57571,1.57403,1.57485,874400001.0
2005-03-28 03:15:00,1.57451,1.57504,1.57122,1.57264,810200001.0
2005-03-28 03:30:00,1.57305,1.57496,1.57264,1.57426,857500001.0
2005-03-28 03:45:00,1.57411,1.57473,1.5727,1.57417,1175900003.0
2005-03-28 04:00:00,1.57377,1.57416,1.57243,1.57336,1539100000.0
2005-03-28 04:15:00,1.5738,1.57419,1.57276,1.57338,1448600002.0
2005-03-28 04:30:00,1.57344,1.5743,1.57263,1.57349,1044000003.0
2005-03-28 04:45:00,1.57332,1.57397,1.57239,1.57317,717000001.0
2005-03-28 05:00:00,1.57372,1.57452,1.57261,1.57426,2578300009.0
2005-03-28 05:15:00,1.57431,1.57603,1.57376,1.57411,3131800007.0
2005-03-28 05:30:00,1.57383,1.5755,1.57347,1.5746,2342400004.0
2005-03-28 05:45:00,1.57473,1.57544,1.57424,1.57487,2648400004.0
2005-03-28 06:00:00,1.57459,1.57519,1.5738,1.57387,4399800009.0
2005-03-28 06:15:00,1.57405,1.57473,1.57334,1.57437,3596100004.0
2005-03-28 06:30:00,1.57407,1.57521,1.57372,1.57416,2653600005.0
2005-03-28 06:45:00,1.57391,1.57506,1.57346,1.57496,2920600008.0
2005-03-28 07:00:00,1.57471,1.57533,1.57407,1.57484,4240000016.0
2005-03-28 07:15:00,1.57497,1.57541,1.57328,1.57397,4385100009.0
2005-03-28 07:30:00,1.57338,1.57458,1.5733,1.57365,5041100012.0
2005-03-28 07:45:00,1.57407,1.57445,1.57186,1.57302,8373000019.0
2005-03-28 08:00:00,1.57297,1.57396,1.5719,1.57333,5954000013.0
2005-03-28 08:15:00,1.57305,1.57493,1.57265,1.57358,5400200014.0
2005-03-28 08:30:00,1.57332,1.57464,1.57262,1.57308,5981400011.0
2005-03-28 08:45:00,1.573,1.57402,1.57195,1.57336,8060300020.0
2005-03-28 09:00:00,1.57307,1.57415,1.57225,1.57395,7086500014.0
2005-03-28 09:15:00,1.57407,1.5748,1.572,1.57252,6099400011.0
2005-03-28 09:30:00,1.57203,1.5738,1.57188,1.5729,6155200011.0
2005-03-28 09:45:00,1.57312,1.57343,1.5722,1.57264,7081100012.0
2005-03-28 10:00:00,1.57264,1.57355,1.57222,1.57309,7310500017.0
2005-03-28 10:15:00,1.57289,1.57487,1.57249,1.57442,6825000015.0
2005-03-28 10:30:00,1.57421,1.57486,1.57331,1.57413,7363800013.0
2005-03-28 10:45:00,1.57467,1.57504,1.57359,1.57389,7032100015.0
2005-03-28 11:00:00,1.57414,1.57488,1.57341,1.57419,6895100014.0
2005-03-28 11:15:00,1.57461,1.57552,1.57383,1.57454,7342700020.0
2005-03-28 11:30:00,1.57446,1.57462,1.57313,1.57381,8800900029.0
2005-03-28 11:45:00,1.57418,1.57478,1.57304,1.57363,5989800008.0
2005-03-28 12:00:00,1.57345,1.5742,1.57153,1.57344,6001100013.0
2005-03-28 12:15:00,1.57317,1.5739,1.57214,1.57335,6242700015.0
2005-03-28 12:30:00,1.57257,1.5737,1.57216,1.57317,7366800016.0
2005-03-28 12:45:00,1.57302,1.57425,1.57226,1.57393,6756400012.0
2005-03-28 13:00:00,1.57428,1.5751,1.57338,1.57457,4717800014.0
2005-03-28 13:15:00,1.57408,1.57504,1.57353,1.57468,4172300009.0
2005-03-28 13:30:00,1.5741,1.57581,1.57188,1.57244,5218900017.0
2005-03-28 13:45:00,1.57218,1.57309,1.57153,1.57211,5549200011.0
2005-03-28 14:00:00,1.57196,1.57442,1.57167,1.57369,4553200008.0
2005-03-28 14:15:00,1.57383,1.57579,1.57234,1.57433,5483700009.0
2005-03-28 14:30:00,1.57416,1.57544,1.57364,1.57445,664500000.0
2005-03-28 14:45:00,1.57418,1.5751,1.57359,1.57479,605100000.0
2005-03-28 15:00:00,1.57502,1.57523,1.57312,1.57347,648300001.0
2005-03-28 15:15:00,1.57307,1.57389,1.57186,1.57206,608400002.0
2005-03-28 15:30:00,1.57205,1.57372,1.57089,1.57318,602900002.0
2005-03-28 15:45:00,1.57289,1.57468,1.57199,1.57357,530000000.0
2005-03-28 16:00:00,1.57365,1.57467,1.57202,1.57299,525500000.0
2005-03-28 16:15:00,1.57273,1.57354,1.57196,1.57339,604400001.0
2005-03-28 16:30:00,1.57359,1.57538,1.57268,1.5749,673100003.0
2005-03-28 16:45:00,1.57489,1.57554,1.57297,1.57397,530800000.0
2005-03-28 17:00:00,1.57326,1.5745,1.57295,1.57406,621600002.0
2005-03-28 17:15:00,1.57407,1.57472,1.57309,1.57339,515000000.0
2005-03-28 17:30:00,1.57354,1.57457,1.57272,1.57367,631000004.0
2005-03-28 17:45:00,1.5739,1.57515,1.57306,1.57471,596000001.0
2005-03-28 18:00:00,1.57468,1.57641,1.57433,1.57577,678100001.0
2005-03-28 18:15:00,1.57609,1.57682,1.57509,1.57535,586300000.0
2005-03-28 18:30:00,1.57559,1.57613,1.57486,1.57554,521900001.0
2005-03-28 18:45:00,1.57569,1.57659,1.57368,1.5745,554400001.0
2005-03-28 19:00:00,1.57445,1.57521,1.57311,1.57509,672200001.0
2005-03-28 19:15:00,1.57479,1.57685,1.57413,1.57617,589500000.0
2005-03-28 19:30:00,1.57626,1.57706,1.57547,1.57643,578800001.0
2005-03-28 19:45:00,1.57658,1.57671,1.5732,1.57465,587900004.0
2005-03-28 20:00:00,1.57419,1.5749,1.57328,1.57457,574500001.0
2005-03-28 20:15:00,1.57445,1.57503,1.57306,1.57422,612300000.0
2005-03-28 20:30:00,1.57383,1.57435,1.57293,1.57414,655700002.0
2005-03-28 20:45:00,1.57346,1.57406,1.57234,1.57327,592700000.0
2005-03-28 21:00:00,1.57314,1.57375,1.57239,1.57306,575500000.0
2005-03-28 21:15:00,1.57294,1.57425,1.5727,1.57399,592200001.0
2005-03-28 21:30:00,1.57313,1.57378,1.57252,1.5729,496400001.0
2005-03-28 21:45:00,1.573,1.5739,1.57213,1.57237,647600001.0
2005-03-28 22:00:00,1.57223,1.57287,1.57101,1.57174,554900001.0
2005-03-28 22:15:00,1.57093,1.57247,1.56895,1.56967,569400001.0
2005-03-28 22:30:00,1.56923,1.56965,1.56784,1.56954,618600003.0
2005-03-28 22:45:00,1.5694,1.57049,1.5684,1.57029,522400002.0
2005-03-28 23:00:00,1.57027,1.57116,1.56975,1.57047,606900001.0
2005-03-28 23:15:00,1.57064,1.57132,1.56924,1.57074,608500004.0
2005-03-28 23:30:00,1.57026,1.571,1.56903,1.56968,582100003.0
2005-03-28 23:45:00,1.56912,1.57071,1.56761,1.5704,646800002.0
2005-03-29 00:00:00,1.56993,1.57085,1.56913,1.57064,637900002.0
2005-03-29 00:15:00,1.57007,1.57064,1.56887,1.56959,540300002.0
2005-03-29 00:30:00,1.56945,1.57026,1.56862,1.56955,536500001.0
2005-03-29 00:45:00,1.56966,1.57144,1.56909,1.57144,575800002.0
2005-03-29 01:00:00,1.5711,1.57126,1.56947,1.56981,519100001.0
2005-03-29 01:15:00,1.56976,1.57012,1.56899,1.56972,692000004.0
2005-03-29 01:30:00,1.56968,1.56989,1.564,1.56621,608000001.0
2005-03-29 01:45:00,1.56583,1.56826,1.56573,1.56759,582600002.0
2005-03-29 02:00:00,1.56777,1.56897,1.56681,1.56874,1267600002.0
2005-03-29 02:15:00,1.56861,1.57054,1.56853,1.57002,1096900003.0
2005-03-29 02:30:00,1.57038,1.5718,1.57004,1.57143,838300000.0
2005-03-29 02:45:00,1.57071,1.57205,1.57031,1.57108,1190000003.0
2005-03-29 03:00:00,1.57109,1.57261,1.57093,1.57236,853400001.0
2005-03-29 03:15:00,1.57197,1.57266,1.57129,1.57135,861600003.0
2005-03-29 03:30:00,1.57161,1.57214,1.57112,1.57149,832000002.0
2005-03-29 03:45:00,1.57136,1.57175,1.57068,1.57119,1164900002.0
2005-03-29 04:00:00,1.57116,1.57173,1.56988,1.57148,1495900007.0
2005-03-29 04:15:00,1.57154,1.5719,1.56876,1.57163,1313800003.0
2005-03-29 04:30:00,1.57127,1.57205,1.57099,1.57197,1001200005.0
2005-03-29 04:45:00,1.57177,1.57346,1.57136,1.57217,824100005.0
2005-03-29 05:00:00,1.57272,1.57409,1.56971,1.57314,2425500007.0
2005-03-29 05:15:00,1.57322,1.57374,1.57275,1.57328,2991900005.0
2005-03-29 05:30:00,1.5733,1.57395,1.57258,1.57315,2307300004.0
2005-03-29 05:45:00,1.57323,1.57345,1.57193,1.57199,2846300007.0
2005-03-29 06:00:00,1.57198,1.57261,1.57148,1.57159,4188700011.0
2005-03-29 06:15:00,1.57165,1.57257,1.57165,1.57233,3452500006.0
2005-03-29 06:30:00,1.57223,1.57292,1.57201,1.57246,2540300007.0
2005-03-29 06:45:00,1.57253,1.57287,1.57199,1.5721,3025000007.0
2005-03-29 07:00:00,1.57229,1.57267,1.57152,1.5716,3753900005.0
2005-03-29 07:15:00,1.57185,1.57312,1.57149,1.57232,4488300005.0
2005-03-29 07:30:00,1.57234,1.57359,1.5723,1.57287,5008100011.0
2005-03-29 07:45:00,1.57292,1.57302,1.57106,1.57125,8190900018.0
2005-03-29 08:00:00,1.57134,1.57275,1.5712,1.57143,5817700012.0
2005-03-29 08:15:00,1.57138,1.57172,1.56724,1.56724,5368800016.0
2005-03-29 08:30:00,1.56714,1.56966,1.56682,1.56916,6022100020.0
2005-03-29 08:45:00,1.56983,1.57109,1.5692,1.57026,7966200017.0
2005-03-29 09:00:00,1.57028,1.57045,1.56888,1.57045,6953800016.0
2005-03-29 09:15:00,1.57043,1.57099,1.56765,1.56773,6223700014.0
2005-03-29 09:30:00,1.56785,1.56785,1.56595,1.56707,6330400012.0
2005-03-29 09:45:00,1.5673,1.56785,1.56645,1.56675,7249500014.0
2005-03-29 10:00:00,1.56672,1.56703,1.56445,1.56522,7025900014.0
2005-03-29 10:15:00,1.56542,1.56652,1.56514,1.56635,6563400014.0
2005-03-29 10:30:00,1.56647,1.56739,1.56619,1.56665,7392600015.0
2005-03-29 10:45:00,1.56694,1.56716,1.56601,1.5669,7084000017.0
2005-03-29 11:00:00,1.56697,1.5679,1.56656,1.56782,7106900017.0
2005-03-29 11:15:00,1.56787,1.56823,1.56678,1.56787,7443300019.0
2005-03-29 11:30:00,1.56804,1.56805,1.56674,1.56702,8459800021.0
2005-03-29 11:45:00,1.56716,1.56844,1.56684,1.56778,6014900011.0
2005-03-29 12:00:00,1.56792,1.56859,1.56735,1.56758,6037000013.0
2005-03-29 12:15:00,1.56722,1.56762,1.56604,1.56661,6472100015.0
2005-03-29 12:30:00,1.56658,1.56718,1.56585,1.56624,7328200021.0
2005-03-29 12:45:00,1.56654,1.56708,1.56541,1.5665,6651400015.0
2005-03-29 13:00:00,1.56722,1.56761,1.56586,1.56648,4371600015.0
2005-03-29 13:15:00,1.56641,1.5691,1.56461,1.56831,4018400009.0
2005-03-29 13:30:00,1.56866,1.56869,1.56713,1.56789,5218700013.0
2005-03-29 13:45:00,1.56791,1.5682,1.56432,1.56767,5545700013.0
2005-03-29 14:00:00,1.56771,1.56771,1.56478,1.56497,4539000007.0
2005-03-29 14:15:00,1.56527,1.56707,1.56498,1.5662,5555900007.0
2005-03-29 14:30:00,1.56599,1.56706,1.56558,1.56661,594800002.0
2005-03-29 14:45:00,1.56662,1.5668,1.56435,1.5648,676500001.0
2005-03-29 15:00:00,1.5651,1.56561,1.56441,1.56517,564600001.0
2005-03-29 15:15:00,1.5652,1.5652,1.56326,1.56406,522000001.0
2005-03-29 15:30:00,1.56437,1.56505,1.5637,1.56447,653100004.0
2005-03-29 15:45:00,1.56408,1.56499,1.56274,1.56469,604900003.0
2005-03-29 16:00:00,1.5647,1.56536,1.56362,1.56514,604600000.0
2005-03-29 16:15:00,1.5648,1.5651,1.56397,1.56483,583000002.0
2005-03-29 16:30:00,1.56502,1.56624,1.56434,1.56506,634700001.0
2005-03-29 16:45:00,1.56485,1.56554,1.56454,1.56522,639900000.0
2005-03-29 17:00:00,1.56551,1.56611,1.56448,1.56543,555600001.0
2005-03-29 17:15:00,1.56602,1.56694,1.5651,1.56681,584000001.0
2005-03-29 17:30:00,1.56685,1.56714,1.5648,1.56527,617600003.0
2005-03-29 17:45:00,1.56552,1.56741,1.5654,1.56712,511300000.0
2005-03-29 18:00:00,1.56736,1.56755,1.56564,1.56683,651400003.0
2005-03-29 18:15:00,1.56666,1.56762,1.56578,1.56644,578300003.0
2005-03-29 18:30:00,1.56675,1.56675,1.56496,1.56504,589300002.0
2005-03-29 18:45:00,1.56552,1.56679,1.56479,1.56655,517600001.0
2005-03-29 19:00:00,1.56651,1.56653,1.56519,1.56593,597400001.0
2005-03-29 19:15:00,1.56539,1.56617,1.56507,1.56562,627200000.0
2005-03-29 19:30:00,1.56577,1.5658,1.56388,1.56447,638700000.0
2005-03-29 19:45:00,1.56443,1.56513,1.56403,1.5648,618600002.0
2005-03-29 20:00:00,1.56477,1.56534,1.56419,1.56505,561600000.0
2005-03-29 20:15:00,1.56514,1.56565,1.56483,1.56556,671800005.0
2005-03-29 20:30:00,1.56561,1.5657,1.56358,1.56439,686200001.0
2005-03-29 20:45:00,1.56473,1.56562,1.56311,1.56342,591800001.0
2005-03-29 21:00:00,1.56349,1.56357,1.56172,1.56286,539500001.0
2005-03-29 21:15:00,1.56304,1.56319,1.56189,1.56261,592000001.0
2005-03-29 21:30:00,1.56284,1.56365,1.56253,1.56347,435200000.0
2005-03-29 21:45:00,1.56357,1.56413,1.56309,1.56385,634500001.0
2005-03-29 22:00:00,1.56369,1.56403,1.56229,1.56229,574900002.0
2005-03-29 22:15:00,1.56246,1.56401,1.56244,1.564,570100001.0
2005-03-29 22:30:00,1.56394,1.56548,1.56337,1.56487,588500002.0
2005-03-29 22:45:00,1.56471,1.56597,1.56461,1.56579,461100000.0
2005-03-29 23:00:00,1.56553,1.56594,1.56408,1.56478,613600003.0
2005-03-29 23:15:00,1.5648,1.5657,1.56425,1.56512,613600000.0
2005-03-29 23:30:00,1.56507,1.56599,1.56421,1.56482,616600005.0
2005-03-29 23:45:00,1.56503,1.56504,1.56347,1.56354,573000003.0
2005-03-30 00:00:00,1.56369,1.5655,1.56366,1.5649,525600000.0
2005-03-30 00:15:00,1.565,1.5655,1.5641,1.5649,442000000.0
2005-03-30 00:30:00,1.565,1.5661,1.5649,1.5655,442000000.0
2005-03-30 00:45:00,1.5656,1.5661,1.565,1.5654,374000000.0
2005-03-30 01:00:00,1.5656,1.5657,1.5649,1.565,306000000.0
2005-03-30 01:15:00,1.5649,1.5653,1.564,1.5645,442000000.0
2005-03-30 01:30:00,1.5647,1.5659,1.5646,1.5655,442000000.0
2005-03-30 01:45:00,1.5656,1.5667,1.5644,1.5659,442000000.0
2005-03-30 02:00:00,1.5658,1.5659,1.5648,1.5654,442000000.0
2005-03-30 02:15:00,1.5655,1.5665,1.5644,1.565,476000000.0
2005-03-30 02:30:00,1.5649,1.5656,1.5641,1.5648,510000000.0
2005-03-30 02:45:00,1.5649,1.5657,1.5643,1.5653,476000000.0
2005-03-30 03:00:00,1.5651,1.5655,1.5647,1.5654,374000000.0
2005-03-30 03:15:00,1.5655,1.5659,1.565,1.5652,442000000.0
2005-03-30 03:30:00,1.5655,1.5661,1.5649,1.5653,442000000.0
2005-03-30 03:45:00,1.5654,1.5659,1.5653,1.5654,306000000.0
2005-03-30 04:00:00,1.5656,1.5659,1.5652,1.5655,306000000.0
2005-03-30 04:15:00,1.5654,1.5667,1.5652,1.566,476000000.0
2005-03-30 04:30:00,1.5661,1.5677,1.5656,1.5658,442000000.0
2005-03-30 04:45:00,1.5661,1.5664,1.5656,1.5659,442000000.0
2005-03-30 05:00:00,1.5657,1.5664,1.5653,1.5658,510000000.0
2005-03-30 05:15:00,1.5657,1.5665,1.5656,1.566,340000000.0
2005-03-30 05:30:00,1.5659,1.5673,1.5658,1.5668,306000000.0
2005-03-30 05:45:00,1.5669,1.5676,1.5664,1.5666,442000000.0
2005-03-30 06:00:00,1.5665,1.569,1.5664,1.5673,340000000.0
2005-03-30 06:15:00,1.5674,1.5686,1.5662,1.5671,510000000.0
2005-03-30 06:30:00,1.5671,1.5676,1.5664,1.5671,408000000.0
2005-03-30 06:45:00,1.5674,1.5679,1.5671,1.5677,340000000.0
2005-03-30 07:00:00,1.5676,1.5681,1.5671,1.5678,340000000.0
2005-03-30 07:15:00,1.5679,1.5684,1.5675,1.5676,510000000.0
2005-03-30 07:30:00,1.5675,1.5681,1.5668,1.5677,408000000.0
2005-03-30 07:45:00,1.5678,1.5687,1.5671,1.5682,476000000.0
2005-03-30 08:00:00,1.5681,1.5684,1.5667,1.5678,510000000.0
2005-03-30 08:15:00,1.5677,1.5693,1.5672,1.5683,510000000.0
2005-03-30 08:30:00,1.5682,1.5692,1.5676,1.5677,510000000.0
2005-03-30 08:45:00,1.5677,1.5678,1.5661,1.5662,510000000.0
2005-03-30 09:00:00,1.5663,1.5681,1.566,1.5675,476000000.0
2005-03-30 09:15:00,1.5677,1.5687,1.5669,1.5674,510000000.0
2005-03-30 09:30:00,1.5674,1.5685,1.5661,1.5664,510000000.0
2005-03-30 09:45:00,1.5663,1.5667,1.5634,1.5635,510000000.0
2005-03-30 10:00:00,1.5635,1.5653,1.5635,1.5642,510000000.0
2005-03-30 10:15:00,1.5643,1.565,1.5636,1.5645,476000000.0
2005-03-30 10:30:00,1.5645,1.5648,1.5622,1.5632,510000000.0
2005-03-30 10:45:00,1.5631,1.5669,1.563,1.5668,510000000.0
2005-03-30 11:00:00,1.5666,1.5688,1.5665,1.5684,510000000.0
2005-03-30 11:15:00,1.5685,1.5688,1.5681,1.5686,442000000.0
2005-03-30 11:30:00,1.5687,1.5707,1.5682,1.5696,510000000.0
2005-03-30 11:45:00,1.5697,1.5707,1.5682,1.5683,510000000.0
2005-03-30 12:00:00,1.5684,1.5696,1.5672,1.5679,510000000.0
2005-03-30 12:15:00,1.568,1.5686,1.567,1.5676,510000000.0
2005-03-30 12:30:00,1.5675,1.5688,1.5667,1.5681,510000000.0
2005-03-30 12:45:00,1.568,1.5694,1.5677,1.5687,510000000.0
2005-03-30 13:00:00,1.5686,1.5694,1.5665,1.5683,510000000.0
2005-03-30 13:15:00,1.5684,1.5688,1.5672,1.5675,476000000.0
2005-03-30 13:30:00,1.5674,1.5684,1.5671,1.5679,510000000.0
2005-03-30 13:45:00,1.5678,1.5684,1.5674,1.5682,510000000.0
2005-03-30 14:00:00,1.5683,1.5685,1.5674,1.568,510000000.0
2005-03-30 14:15:00,1.5679,1.5701,1.5677,1.5695,510000000.0
2005-03-30 14:30:00,1.5695,1.5712,1.5692,1.5708,510000000.0
2005-03-30 14:45:00,1.5707,1.5717,1.5703,1.5704,510000000.0
2005-03-30 15:00:00,1.5703,1.5707,1.5696,1.5697,510000000.0
2005-03-30 15:15:00,1.5693,1.5704,1.569,1.5698,510000000.0
2005-03-30 15:30:00,1.5696,1.5709,1.5693,1.5698,510000000.0
2005-03-30 15:45:00,1.5698,1.5714,1.5694,1.5706,510000000.0
2005-03-30 16:00:00,1.5705,1.5737,1.5697,1.5731,510000000.0
2005-03-30 16:15:00,1.5729,1.5749,1.5724,1.5743,510000000.0
2005-03-30 16:30:00,1.5744,1.577,1.5735,1.5767,510000000.0
2005-03-30 16:45:00,1.5767,1.5783,1.5763,1.5766,510000000.0
2005-03-30 17:00:00,1.5762,1.5768,1.5747,1.5751,510000000.0
2005-03-30 17:15:00,1.5752,1.5779,1.5747,1.5778,510000000.0
2005-03-30 17:30:00,1.5777,1.5793,1.576,1.5763,510000000.0
2005-03-30 17:45:00,1.5766,1.5769,1.5747,1.5749,408000000.0
2005-03-30 18:00:00,1.5752,1.576,1.5743,1.5747,510000000.0
2005-03-30 18:15:00,1.5746,1.5761,1.5734,1.5747,510000000.0
2005-03-30 18:30:00,1.5749,1.576,1.5741,1.5749,510000000.0
2005-03-30 18:45:00,1.5748,1.5752,1.5738,1.5744,476000000.0
2005-03-30 19:00:00,1.5742,1.5745,1.5731,1.5735,510000000.0
2005-03-30 19:15:00,1.5738,1.575,1.5733,1.5745,510000000.0
2005-03-30 19:30:00,1.5744,1.576,1.574,1.5751,510000000.0
2005-03-30 19:45:00,1.5749,1.5779,1.5745,1.5777,510000000.0
2005-03-30 20:00:00,1.5777,1.578,1.5759,1.577,510000000.0
2005-03-30 20:15:00,1.577,1.5775,1.5756,1.5763,340000000.0
2005-03-30 20:30:00,1.576,1.5768,1.5752,1.5758,510000000.0
2005-03-30 20:45:00,1.5757,1.5759,1.5747,1.5749,476000000.0
2005-03-30 21:00:00,1.575,1.5755,1.5739,1.5742,408000000.0
2005-03-30 21:15:00,1.5742,1.575,1.5733,1.5747,510000000.0
2005-03-30 21:30:00,1.5746,1.5751,1.5736,1.5742,510000000.0
2005-03-30 21:45:00,1.5742,1.5752,1.5733,1.5738,476000000.0
2005-03-30 22:00:00,1.574,1.5745,1.5721,1.5724,510000000.0
2005-03-30 22:15:00,1.5725,1.5733,1.5719,1.5728,442000000.0
2005-03-30 22:30:00,1.5728,1.573,1.5712,1.5721,408000000.0
2005-03-30 22:45:00,1.5719,1.5726,1.5705,1.5711,510000000.0
2005-03-30 23:00:00,1.571,1.5723,1.5706,1.5719,442000000.0
2005-03-30 23:15:00,1.5717,1.5723,1.5704,1.5712,510000000.0
2005-03-30 23:30:00,1.5712,1.5723,1.5706,1.5709,510000000.0
2005-03-30 23:45:00,1.5714,1.5719,1.5698,1.5714,510000000.0
2005-03-31 00:00:00,1.5709,1.5718,1.5704,1.5712,510000000.0
2005-03-31 00:15:00,1.5714,1.5726,1.5712,1.5724,510000000.0
2005-03-31 00:30:00,1.5721,1.5724,1.5713,1.5719,408000000.0
2005-03-31 00:45:00,1.5716,1.5721,1.5711,1.5714,408000000.0
2005-03-31 01:00:00,1.5715,1.5721,1.571,1.5714,442000000.0
2005-03-31 01:15:00,1.5716,1.5725,1.5712,1.5721,510000000.0
2005-03-31 01:30:00,1.572,1.573,1.5714,1.5723,510000000.0
2005-03-31 01:45:00,1.5721,1.5739,1.5717,1.5724,408000000.0
2005-03-31 02:00:00,1.5721,1.5731,1.5717,1.5728,510000000.0
2005-03-31 02:15:00,1.5726,1.5736,1.572,1.5726,510000000.0
2005-03-31 02:30:00,1.5728,1.5736,1.5718,1.5728,510000000.0
2005-03-31 02:45:00,1.5728,1.5738,1.5721,1.573,442000000.0
2005-03-31 03:00:00,1.5733,1.5738,1.5721,1.5726,510000000.0
2005-03-31 03:15:00,1.5728,1.5735,1.5714,1.5721,442000000.0
2005-03-31 03:30:00,1.5719,1.5726,1.5717,1.5721,476000000.0
2005-03-31 03:45:00,1.5721,1.5725,1.571,1.5717,476000000.0
2005-03-31 04:00:00,1.5716,1.5723,1.5713,1.572,442000000.0
2005-03-31 04:15:00,1.5721,1.5724,1.5712,1.5721,374000000.0
2005-03-31 04:30:00,1.5719,1.5722,1.5711,1.5717,476000000.0
2005-03-31 04:45:00,1.5716,1.5721,1.571,1.5716,476000000.0
2005-03-31 05:00:00,1.5717,1.5726,1.5713,1.5722,340000000.0
2005-03-31 05:15:00,1.5723,1.5726,1.5719,1.5724,340000000.0
2005-03-31 05:30:00,1.5725,1.5726,1.572,1.5722,442000000.0
2005-03-31 05:45:00,1.5721,1.573,1.5716,1.5727,340000000.0
2005-03-31 06:00:00,1.5726,1.5728,1.572,1.5722,374000000.0
2005-03-31 06:15:00,1.5724,1.5725,1.5714,1.5719,340000000.0
2005-03-31 06:30:00,1.5716,1.5723,1.5715,1.5721,374000000.0
2005-03-31 06:45:00,1.572,1.5723,1.571,1.5715,510000000.0
2005-03-31 07:00:00,1.5714,1.5716,1.5708,1.571,272000000.0
2005-03-31 07:15:00,1.5711,1.5716,1.5708,1.5709,408000000.0
2005-03-31 07:30:00,1.571,1.5715,1.5705,1.5712,442000000.0
2005-03-31 07:45:00,1.5713,1.5726,1.5712,1.5718,476000000.0
2005-03-31 08:00:00,1.5719,1.5726,1.5707,1.5718,510000000.0
2005-03-31 08:15:00,1.5718,1.573,1.5708,1.5719,510000000.0
2005-03-31 08:30:00,1.5719,1.5725,1.5706,1.5725,510000000.0
2005-03-31 08:45:00,1.5725,1.5729,1.5719,1.5723,510000000.0
2005-03-31 09:00:00,1.5722,1.5725,1.5721,1.5723,510000000.0
2005-03-31 09:15:00,1.5724,1.5729,1.572,1.5724,476000000.0
2005-03-31 09:30:00,1.5725,1.5737,1.5723,1.5731,510000000.0
2005-03-31 09:45:00,1.5732,1.5741,1.5723,1.5728,510000000.0
2005-03-31 10:00:00,1.5726,1.5738,1.5721,1.5727,510000000.0
2005-03-31 10:15:00,1.5726,1.5734,1.5722,1.5727,510000000.0
2005-03-31 10:30:00,1.5728,1.5737,1.572,1.5721,510000000.0
2005-03-31 10:45:00,1.5722,1.5725,1.5711,1.5713,510000000.0
2005-03-31 11:00:00,1.5712,1.5723,1.5704,1.5704,510000000.0
2005-03-31 11:15:00,1.5705,1.5713,1.5702,1.5707,510000000.0
2005-03-31 11:30:00,1.5708,1.5718,1.57,1.5717,510000000.0
2005-03-31 11:45:00,1.5716,1.5716,1.569,1.5697,510000000.0
2005-03-31 12:00:00,1.5696,1.5707,1.5688,1.57,442000000.0
2005-03-31 12:15:00,1.5699,1.5704,1.5685,1.5691,374000000.0
2005-03-31 12:30:00,1.569,1.5702,1.5686,1.569,510000000.0
2005-03-31 12:45:00,1.5693,1.5707,1.5687,1.5705,510000000.0
2005-03-31 13:00:00,1.5706,1.5717,1.5697,1.5705,408000000.0
2005-03-31 13:15:00,1.5708,1.5721,1.5705,1.5716,510000000.0
2005-03-31 13:30:00,1.5714,1.572,1.571,1.5716,510000000.0
2005-03-31 13:45:00,1.5715,1.5724,1.5711,1.5719,442000000.0
2005-03-31 14:00:00,1.572,1.5734,1.5717,1.5733,510000000.0
2005-03-31 14:15:00,1.5734,1.5738,1.5726,1.5731,510000000.0
2005-03-31 14:30:00,1.5731,1.5734,1.5703,1.5713,510000000.0
2005-03-31 14:45:00,1.5714,1.5722,1.5706,1.5712,510000000.0
2005-03-31 15:00:00,1.5712,1.5714,1.5698,1.57,510000000.0
2005-03-31 15:15:00,1.57,1.5702,1.5685,1.569,510000000.0
2005-03-31 15:30:00,1.5698,1.574,1.5691,1.5735,510000000.0
2005-03-31 15:45:00,1.5735,1.5747,1.573,1.5742,510000000.0
2005-03-31 16:00:00,1.5742,1.5749,1.5726,1.5733,510000000.0
2005-03-31 16:15:00,1.5733,1.5755,1.5729,1.5748,510000000.0
2005-03-31 16:30:00,1.5747,1.5764,1.5745,1.5751,510000000.0
2005-03-31 16:45:00,1.5752,1.5756,1.5706,1.5719,510000000.0
2005-03-31 17:00:00,1.5723,1.573,1.5683,1.5691,510000000.0
2005-03-31 17:15:00,1.5691,1.5706,1.5678,1.5684,510000000.0
2005-03-31 17:30:00,1.5684,1.5684,1.5662,1.567,510000000.0
2005-03-31 17:45:00,1.5671,1.5686,1.5667,1.5682,510000000.0
2005-03-31 18:00:00,1.5682,1.5693,1.5678,1.5684,510000000.0
2005-03-31 18:15:00,1.5685,1.5706,1.5684,1.569,510000000.0
2005-03-31 18:30:00,1.5691,1.5697,1.5679,1.5684,510000000.0
2005-03-31 18:45:00,1.5685,1.5691,1.5677,1.5681,476000000.0
2005-03-31 19:00:00,1.568,1.5688,1.5677,1.5687,510000000.0
2005-03-31 19:15:00,1.5688,1.5693,1.5682,1.5685,510000000.0
2005-03-31 19:30:00,1.5684,1.5686,1.5676,1.5682,510000000.0
2005-03-31 19:45:00,1.5684,1.5692,1.5679,1.5684,510000000.0
2005-03-31 20:00:00,1.5684,1.5686,1.5678,1.5685,476000000.0
2005-03-31 20:15:00,1.5684,1.5688,1.5682,1.5685,442000000.0
2005-03-31 20:30:00,1.5684,1.5686,1.5675,1.5682,476000000.0
2005-03-31 20:45:00,1.5681,1.5686,1.5675,1.5681,510000000.0
2005-03-31 21:00:00,1.568,1.5682,1.5671,1.5672,476000000.0
2005-03-31 21:15:00,1.5673,1.5676,1.5669,1.5676,408000000.0
2005-03-31 21:30:00,1.5675,1.5681,1.5674,1.5678,476000000.0
2005-03-31 21:45:00,1.5679,1.5687,1.5677,1.5682,476000000.0
2005-03-31 22:00:00,1.5683,1.5683,1.5665,1.5674,510000000.0
2005-03-31 22:15:00,1.5674,1.5676,1.5665,1.5671,510000000.0
2005-03-31 22:30:00,1.5669,1.5675,1.5665,1.567,510000000.0
2005-03-31 22:45:00,1.5671,1.5676,1.5669,1.5675,476000000.0
2005-03-31 23:00:00,1.5674,1.5676,1.5665,1.5674,510000000.0
2005-03-31 23:15:00,1.5674,1.5677,1.5666,1.5676,476000000.0
2005-03-31 23:30:00,1.5676,1.5685,1.5669,1.5683,510000000.0
2005-03-31 23:45:00,1.5684,1.5688,1.5679,1.5687,408000000.0
2005-04-01 00:00:00,1.5691,1.5693,1.5681,1.5685,510000000.0
2005-04-01 00:15:00,1.5683,1.5686,1.5666,1.5683,510000000.0
2005-04-01 00:30:00,1.5682,1.5684,1.5674,1.5679,374000000.0
2005-04-01 00:45:00,1.5679,1.5686,1.5678,1.5685,238000000.0
2005-04-01 01:00:00,1.5687,1.569,1.568,1.5687,340000000.0
2005-04-01 01:15:00,1.5688,1.569,1.5681,1.5683,408000000.0
2005-04-01 01:30:00,1.5684,1.5705,1.5683,1.5701,476000000.0
2005-04-01 01:45:00,1.5702,1.5706,1.5683,1.5687,510000000.0
2005-04-01 02:00:00,1.56758,1.56861,1.56627,1.56747,1354900000.0
2005-04-01 02:15:00,1.56763,1.56869,1.56679,1.56822,1178800003.0
2005-04-01 02:30:00,1.56875,1.5688,1.56747,1.56861,855800002.0
2005-04-01 02:45:00,1.56867,1.56969,1.56726,1.56788,1149300003.0
2005-04-01 03:00:00,1.56779,1.56874,1.56635,1.5683,896400002.0
2005-04-01 03:15:00,1.56797,1.56897,1.56706,1.56849,883100004.0
2005-04-01 03:30:00,1.56843,1.56937,1.5677,1.56845,1013000002.0
2005-04-01 03:45:00,1.56846,1.56921,1.56609,1.56798,1061000001.0
2005-04-01 04:00:00,1.56778,1.56921,1.56702,1.56838,1392700002.0
2005-04-01 04:15:00,1.56854,1.56992,1.56771,1.56982,1430900004.0
2005-04-01 04:30:00,1.56914,1.56996,1.56855,1.56914,1030900002.0
2005-04-01 04:45:00,1.56921,1.57003,1.56876,1.56918,774400003.0
2005-04-01 05:00:00,1.56914,1.56992,1.56842,1.56919,2432100002.0
2005-04-01 05:15:00,1.56948,1.56989,1.56821,1.56889,3127600007.0
2005-04-01 05:30:00,1.56821,1.56974,1.56814,1.56892,2385100009.0
2005-04-01 05:45:00,1.56934,1.5701,1.56881,1.56919,2712100008.0
2005-04-01 06:00:00,1.56955,1.57008,1.56876,1.56959,4285900010.0
2005-04-01 06:15:00,1.56965,1.57044,1.56889,1.56965,3648600008.0
2005-04-01 06:30:00,1.56958,1.5702,1.56891,1.56903,2673900005.0
2005-04-01 06:45:00,1.56906,1.57022,1.56785,1.56944,3091300011.0
2005-04-01 07:00:00,1.56943,1.57019,1.56891,1.56955,4210600010.0
2005-04-01 07:15:00,1.57001,1.57083,1.56896,1.56977,4528700014.0
2005-04-01 07:30:00,1.56952,1.57101,1.56908,1.57032,5075700008.0
2005-04-01 07:45:00,1.57036,1.57089,1.5688,1.5696,8409400021.0
2005-04-01 08:00:00,1.57017,1.57028,1.56805,1.56908,6014400014.0
2005-04-01 08:15:00,1.56846,1.56934,1.5675,1.56916,5461700008.0
2005-04-01 08:30:00,1.56863,1.5701,1.56823,1.56948,6228700013.0
2005-04-01 08:45:00,1.56979,1.57081,1.56823,1.56972,8488400034.0
2005-04-01 09:00:00,1.57027,1.57111,1.56896,1.56979,6817800009.0
2005-04-01 09:15:00,1.56978,1.57036,1.56856,1.56966,6236000019.0
2005-04-01 09:30:00,1.56959,1.57121,1.56909,1.57054,6226400018.0
2005-04-01 09:45:00,1.5706,1.5716,1.56979,1.57125,7430100014.0
2005-04-01 10:00:00,1.57135,1.57168,1.56963,1.5711,7167400023.0
2005-04-01 10:15:00,1.57138,1.57255,1.57051,1.57131,6893500021.0
2005-04-01 10:30:00,1.57137,1.5722,1.5689,1.56954,7478900023.0
2005-04-01 10:45:00,1.56994,1.57153,1.56941,1.57104,7014100014.0
2005-04-01 11:00:00,1.57095,1.57424,1.57051,1.57359,7186400021.0
2005-04-01 11:15:00,1.57353,1.57488,1.57307,1.57417,7161900015.0
2005-04-01 11:30:00,1.57389,1.57508,1.57319,1.57419,8562400015.0
2005-04-01 11:45:00,1.57441,1.57492,1.57357,1.57388,6189900017.0
2005-04-01 12:00:00,1.57388,1.57565,1.57347,1.5748,6106100015.0
2005-04-01 12:15:00,1.57495,1.57512,1.57314,1.57404,6505700013.0
2005-04-01 12:30:00,1.57398,1.57506,1.57342,1.57437,7212000014.0
2005-04-01 12:45:00,1.57445,1.57529,1.57341,1.5739,6638400011.0
2005-04-01 13:00:00,1.57369,1.57474,1.57209,1.57336,4393900013.0
2005-04-01 13:15:00,1.5734,1.57379,1.57167,1.57232,4207100011.0
2005-04-01 13:30:00,1.57217,1.5727,1.57082,1.5715,5274500010.0
2005-04-01 13:45:00,1.57144,1.57232,1.57056,1.57131,5407600016.0
2005-04-01 14:00:00,1.57114,1.57366,1.5709,1.57259,4486400004.0
2005-04-01 14:15:00,1.5725,1.57334,1.57159,1.57292,5542000010.0
2005-04-01 14:30:00,1.57261,1.57317,1.57112,1.57188,605200000.0
2005-04-01 14:45:00,1.57202,1.57205,1.57077,1.57135,574800000.0
2005-04-01 15:00:00,1.57128,1.57205,1.56845,1.56873,628400000.0
2005-04-01 15:15:00,1.56847,1.57116,1.56788,1.57012,593300002.0
2005-04-01 15:30:00,1.56833,1.57563,1.56733,1.57328,543100001.0
2005-04-01 15:45:00,1.57314,1.57431,1.57103,1.57244,567200002.0
2005-04-01 16:00:00,1.57207,1.57284,1.57005,1.57169,533900000.0
2005-04-01 16:15:00,1.5717,1.5724,1.56898,1.57004,612500001.0
2005-04-01 16:30:00,1.57011,1.5724,1.56944,1.57139,546000001.0
2005-04-01 16:45:00,1.57114,1.57432,1.57004,1.57322,561000001.0
2005-04-01 17:00:00,1.57222,1.57323,1.56776,1.56911,573900002.0
2005-04-01 17:15:00,1.56962,1.56996,1.56676,1.5676,632500001.0
2005-04-01 17:30:00,1.56748,1.56784,1.56492,1.56574,626000002.0
2005-04-01 17:45:00,1.56608,1.56649,1.56443,1.56501,540500001.0
2005-04-01 18:00:00,1.56505,1.5658,1.5644,1.56533,644400002.0
2005-04-01 18:15:00,1.56518,1.56643,1.56471,1.56549,587200005.0
2005-04-01 18:30:00,1.56532,1.56624,1.56464,1.56561,609600003.0
2005-04-01 18:45:00,1.56589,1.56641,1.56473,1.56524,590900001.0
2005-04-01 19:00:00,1.56508,1.56627,1.5644,1.56604,627000001.0
2005-04-01 19:15:00,1.5658,1.56678,1.56498,1.56554,608800001.0
2005-04-01 19:30:00,1.56561,1.56682,1.56476,1.56653,523800000.0
2005-04-01 19:45:00,1.56642,1.56738,1.56597,1.56653,612600003.0
2005-04-01 20:00:00,1.56613,1.56898,1.56582,1.56866,619300000.0
2005-04-01 20:15:00,1.56878,1.56903,1.56641,1.56776,618200001.0
2005-04-01 20:30:00,1.56733,1.56805,1.5655,1.56668,659400000.0
2005-04-01 20:45:00,1.5667,1.56796,1.56614,1.56782,609900001.0
2005-04-01 21:00:00,1.56809,1.56826,1.5662,1.56693,611700000.0
2005-04-01 21:15:00,1.56702,1.56795,1.5658,1.56771,653800001.0
2005-04-01 21:30:00,1.56763,1.56812,1.56641,1.56733,538000002.0
2005-04-01 21:45:00,1.56747,1.56903,1.5672,1.56875,597900001.0
2005-04-01 22:00:00,1.5696,1.56977,1.56696,1.56707,573000002.0
2005-04-01 22:15:00,1.56803,1.5685,1.5666,1.56665,581900000.0
2005-04-01 22:30:00,1.56666,1.56807,1.56666,1.56753,616200000.0
2005-04-01 22:45:00,1.56759,1.56799,1.56613,1.56756,485100001.0
2005-04-01 23:00:00,1.56766,1.5678,1.56601,1.56721,527700001.0
2005-04-01 23:15:00,1.56699,1.56787,1.56551,1.56706,657100001.0
2005-04-01 23:30:00,1.56671,1.56789,1.56589,1.56675,577000000.0
2005-04-01 23:45:00,1.56658,1.56746,1.56549,1.56697,632600003.0
2005-04-03 23:00:00,1.56717,1.56717,1.56466,1.56564,529200000.0
2005-04-03 23:15:00,1.56552,1.56596,1.56478,1.56539,655700002.0
2005-04-03 23:30:00,1.56538,1.56601,1.56419,1.56536,611900003.0
2005-04-03 23:45:00,1.56538,1.56708,1.5648,1.56607,541400003.0
2005-04-04 00:00:00,1.56611,1.56679,1.56567,1.56653,589200000.0
2005-04-04 00:15:00,1.56617,1.56644,1.56501,1.56585,617700002.0
2005-04-04 00:30:00,1.56542,1.56643,1.56518,1.56518,516300001.0
2005-04-04 00:45:00,1.56551,1.56721,1.56521,1.56714,670000001.0
2005-04-04 01:00:00,1.56698,1.56755,1.56611,1.56617,579400001.0
2005-04-04 01:15:00,1.56635,1.56677,1.56553,1.56635,569300003.0
2005-04-04 01:30:00,1.56635,1.56695,1.56513,1.56584,517600000.0
2005-04-04 01:45:00,1.56599,1.56667,1.56505,1.56569,552600000.0
2005-04-04 02:00:00,1.56587,1.56724,1.56502,1.56588,1366100005.0
2005-04-04 02:15:00,1.56593,1.56696,1.56542,1.56616,1087000001.0
2005-04-04 02:30:00,1.56649,1.56768,1.5658,1.56692,805100000.0
2005-04-04 02:45:00,1.56671,1.56826,1.56628,1.56721,1127600001.0
2005-04-04 03:00:00,1.56725,1.56789,1.56636,1.56691,878400002.0
2005-04-04 03:15:00,1.56667,1.56776,1.56637,1.5664,790300001.0
2005-04-04 03:30:00,1.56676,1.56796,1.56649,1.56697,820000001.0
2005-04-04 03:45:00,1.56706,1.56813,1.56648,1.56752,1103200003.0
2005-04-04 04:00:00,1.56748,1.56876,1.56694,1.56708,1492500008.0
2005-04-04 04:15:00,1.56725,1.56824,1.56643,1.5675,1383400004.0
2005-04-04 04:30:00,1.56715,1.56819,1.56692,1.56789,967800002.0
2005-04-04 04:45:00,1.56776,1.56864,1.56709,1.56768,726800000.0
2005-04-04 05:00:00,1.5679,1.56899,1.56728,1.5678,2639400007.0
2005-04-04 05:15:00,1.56785,1.56908,1.56764,1.56798,3156200008.0
2005-04-04 05:30:00,1.56795,1.56893,1.56678,1.56745,2208300003.0
2005-04-04 05:45:00,1.56721,1.56867,1.56696,1.5678,2746000006.0
2005-04-04 06:00:00,1.56785,1.56835,1.56596,1.56721,4381600011.0
2005-04-04 06:15:00,1.56759,1.56793,1.56661,1.56774,3864100016.0
2005-04-04 06:30:00,1.56753,1.56833,1.56664,1.56715,2759800005.0
2005-04-04 06:45:00,1.56709,1.56763,1.56617,1.56692,3091700006.0
2005-04-04 07:00:00,1.56725,1.56772,1.56616,1.56659,4178600007.0
2005-04-04 07:15:00,1.56653,1.56766,1.56604,1.56666,4450700012.0
2005-04-04 07:30:00,1.56658,1.56761,1.56616,1.56701,4931600007.0
2005-04-04 07:45:00,1.56682,1.56796,1.56646,1.5675,8361200017.0
2005-04-04 08:00:00,1.56696,1.5678,1.56594,1.56718,5892900014.0
2005-04-04 08:15:00,1.56702,1.56778,1.56517,1.56729,5513100014.0
2005-04-04 08:30:00,1.56725,1.56919,1.56629,1.56787,6206900008.0
2005-04-04 08:45:00,1.56745,1.56877,1.5663,1.56701,8411500024.0
2005-04-04 09:00:00,1.56724,1.56888,1.56671,1.56825,7211300008.0
2005-04-04 09:15:00,1.56819,1.57005,1.56721,1.56892,6114400016.0
2005-04-04 09:30:00,1.56943,1.57066,1.56797,1.56841,6433700018.0
2005-04-04 09:45:00,1.56869,1.56954,1.56672,1.56861,7221300018.0
2005-04-04 10:00:00,1.56869,1.57017,1.56844,1.56953,6985200016.0
2005-04-04 10:15:00,1.5696,1.56985,1.56764,1.56836,6734900017.0
2005-04-04 10:30:00,1.56848,1.56911,1.56745,1.56831,7207700012.0
2005-04-04 10:45:00,1.56813,1.56952,1.56743,1.5691,6758700016.0
2005-04-04 11:00:00,1.56899,1.5695,1.5669,1.56781,6792600012.0
2005-04-04 11:15:00,1.5678,1.569,1.56644,1.56817,7135500018.0
2005-04-04 11:30:00,1.56837,1.56967,1.56686,1.56768,8387900017.0
2005-04-04 11:45:00,1.5677,1.56857,1.56667,1.56781,6589900022.0
2005-04-04 12:00:00,1.56755,1.5691,1.56656,1.56887,5979300009.0
2005-04-04 12:15:00,1.56872,1.56956,1.56785,1.56878,6716800021.0
2005-04-04 12:30:00,1.56843,1.56905,1.56693,1.56788,7324600015.0
2005-04-04 12:45:00,1.56806,1.56893,1.56725,1.56752,6994800020.0
2005-04-04 13:00:00,1.56763,1.56898,1.5666,1.56841,4556800010.0
2005-04-04 13:15:00,1.5686,1.56923,1.56724,1.56791,4289900011.0
2005-04-04 13:30:00,1.56795,1.56874,1.56636,1.56803,5254100014.0
2005-04-04 13:45:00,1.56828,1.56893,1.56638,1.56668,5383200004.0
2005-04-04 14:00:00,1.5667,1.56838,1.56615,1.56778,4646300013.0
2005-04-04 14:15:00,1.56761,1.56981,1.56713,1.56865,5492200014.0
2005-04-04 14:30:00,1.56884,1.56949,1.56761,1.56837,549700001.0
2005-04-04 14:45:00,1.56831,1.56923,1.56738,1.56798,520300000.0
2005-04-04 15:00:00,1.56726,1.56772,1.56599,1.56677,590800002.0
2005-04-04 15:15:00,1.56638,1.5669,1.56525,1.56628,583000004.0
2005-04-04 15:30:00,1.56597,1.56743,1.565,1.56701,607800000.0
2005-04-04 15:45:00,1.56743,1.56774,1.56574,1.56576,573700001.0
2005-04-04 16:00:00,1.56595,1.56719,1.56509,1.56667,572900001.0
2005-04-04 16:15:00,1.56646,1.56707,1.56414,1.56515,519900000.0
2005-04-04 16:30:00,1.56517,1.56552,1.56425,1.5653,729100002.0
2005-04-04 16:45:00,1.56523,1.56612,1.56487,1.56588,591500000.0
2005-04-04 17:00:00,1.56542,1.5663,1.56445,1.56539,649800002.0
2005-04-04 17:15:00,1.5656,1.56623,1.56471,1.56535,600200002.0
2005-04-04 17:30:00,1.56558,1.56716,1.56467,1.56637,571200000.0
2005-04-04 17:45:00,1.56655,1.56697,1.56427,1.5655,605100001.0
2005-04-04 18:00:00,1.56597,1.56656,1.56482,1.56565,665500000.0
2005-04-04 18:15:00,1.56525,1.56677,1.5651,1.56666,567500000.0
2005-04-04 18:30:00,1.56678,1.56698,1.56542,1.56594,585500002.0
2005-04-04 18:45:00,1.56589,1.56687,1.56457,1.56629,543600001.0
2005-04-04 19:00:00,1.56643,1.567,1.56444,1.5659,632900002.0
2005-04-04 19:15:00,1.5659,1.56639,1.56443,1.56555,616000000.0
2005-04-04 19:30:00,1.56552,1.567,1.565,1.56669,581800002.0
2005-04-04 19:45:00,1.56639,1.56691,1.56564,1.56629,637700003.0
2005-04-04 20:00:00,1.56641,1.56709,1.56564,1.56672,567200001.0
2005-04-04 20:15:00,1.56626,1.56726,1.56578,1.56647,626100002.0
2005-04-04 20:30:00,1.56689,1.5681,1.56598,1.56797,612500000.0
2005-04-04 20:45:00,1.5676,1.56896,1.56727,1.56863,598000003.0
2005-04-04 21:00:00,1.56887,1.5697,1.56812,1.56945,549000000.0
2005-04-04 21:15:00,1.56966,1.57006,1.56861,1.56943,574000002.0
2005-04-04 21:30:00,1.56897,1.56935,1.5679,1.56881,568100002.0
2005-04-04 21:45:00,1.56864,1.57005,1.56851,1.56958,598000000.0
2005-04-04 22:00:00,1.56925,1.57008,1.56883,1.56888,632400002.0
2005-04-04 22:15:00,1.56942,1.56981,1.56864,1.5693,577700000.0
2005-04-04 22:30:00,1.56948,1.56961,1.56833,1.56895,634800000.0
2005-04-04 22:45:00,1.56889,1.56931,1.56781,1.56881,506700000.0
2005-04-04 23:00:00,1.5688,1.57101,1.56826,1.57033,510500002.0
2005-04-04 23:15:00,1.57017,1.57122,1.56968,1.56992,600800000.0
2005-04-04 23:30:00,1.56981,1.57087,1.56954,1.56972,611600000.0
2005-04-04 23:45:00,1.5702,1.57137,1.56972,1.5703,538700000.0
2005-04-05 00:00:00,1.57106,1.57142,1.57023,1.571,622000002.0
2005-04-05 00:15:00,1.57102,1.57139,1.56961,1.56997,576200002.0
2005-04-05 00:30:00,1.56969,1.57097,1.56969,1.57049,480500000.0
2005-04-05 00:45:00,1.57043,1.57052,1.56928,1.57016,553200000.0
2005-04-05 01:00:00,1.56978,1.57041,1.56887,1.56989,573800002.0
2005-04-05 01:15:00,1.56984,1.57049,1.56892,1.56967,557700001.0
2005-04-05 01:30:00,1.56999,1.57025,1.56886,1.56946,599700003.0
2005-04-05 01:45:00,1.56948,1.57033,1.5687,1.56919,575200001.0
2005-04-05 02:00:00,1.56878,1.56973,1.56758,1.56925,1389700003.0
2005-04-05 02:15:00,1.56889,1.57045,1.56868,1.56954,1148100001.0
2005-04-05 02:30:00,1.56961,1.57033,1.56891,1.56974,892300003.0
2005-04-05 02:45:00,1.56947,1.57001,1.56808,1.56925,1091400000.0
2005-04-05 03:00:00,1.56901,1.56943,1.56727,1.56816,912600000.0
2005-04-05 03:15:00,1.56795,1.56914,1.56738,1.56837,871500001.0
2005-04-05 03:30:00,1.568,1.569,1.56768,1.56851,850200000.0
2005-04-05 03:45:00,1.56856,1.56868,1.56706,1.56796,1083000003.0
2005-04-05 04:00:00,1.56764,1.56845,1.56682,1.56755,1564000001.0
2005-04-05 04:15:00,1.56724,1.56803,1.56597,1.5667,1384900000.0
2005-04-05 04:30:00,1.56608,1.56744,1.56594,1.56683,1044500003.0
2005-04-05 04:45:00,1.56684,1.56712,1.56544,1.56596,815300004.0
2005-04-05 05:00:00,1.56665,1.56747,1.56536,1.56655,2429300005.0
2005-04-05 05:15:00,1.56645,1.56746,1.56593,1.567,3039700007.0
2005-04-05 05:30:00,1.56656,1.56802,1.56621,1.5668,2221900002.0
2005-04-05 05:45:00,1.5669,1.56789,1.56615,1.56711,2700500008.0
2005-04-05 06:00:00,1.56661,1.56811,1.56661,1.56719,4337700007.0
2005-04-05 06:15:00,1.56764,1.56839,1.56682,1.56781,3911000006.0
2005-04-05 06:30:00,1.56769,1.56841,1.56733,1.56801,2728100001.0
2005-04-05 06:45:00,1.56813,1.56858,1.56719,1.56779,3109200006.0
2005-04-05 07:00:00,1.56796,1.56917,1.56718,1.56801,4193800013.0
2005-04-05 07:15:00,1.56804,1.56902,1.56747,1.56837,4550500014.0
2005-04-05 07:30:00,1.5683,1.56908,1.56747,1.56803,5033600012.0
2005-04-05 07:45:00,1.56822,1.56911,1.5676,1.56853,8204900018.0
2005-04-05 08:00:00,1.56845,1.56984,1.56789,1.56913,5880000015.0
2005-04-05 08:15:00,1.56906,1.57016,1.56791,1.56916,5458300020.0
2005-04-05 08:30:00,1.56867,1.56985,1.56715,1.56889,6174400013.0
2005-04-05 08:45:00,1.56856,1.56944,1.56711,1.56899,8154300013.0
2005-04-05 09:00:00,1.56884,1.56914,1.56704,1.5684,7219600016.0
2005-04-05 09:15:00,1.56831,1.56968,1.56731,1.56879,6178800009.0
2005-04-05 09:30:00,1.56883,1.56914,1.56745,1.5678,6401000015.0
2005-04-05 09:45:00,1.56843,1.5693,1.56728,1.56842,7547100015.0
2005-04-05 10:00:00,1.56856,1.5695,1.56665,1.56712,7228600020.0
2005-04-05 10:15:00,1.56719,1.56822,1.56617,1.56656,6447500008.0
2005-04-05 10:30:00,1.5666,1.5673,1.56549,1.5666,7392900015.0
2005-04-05 10:45:00,1.56683,1.56729,1.56521,1.56575,7108400016.0
2005-04-05 11:00:00,1.56574,1.5669,1.5647,1.56576,7218100013.0
2005-04-05 11:15:00,1.56576,1.56812,1.56492,1.56758,7384900022.0
2005-04-05 11:30:00,1.56738,1.56842,1.56622,1.56756,8561700013.0
2005-04-05 11:45:00,1.56737,1.56819,1.56552,1.56636,6119300014.0
2005-04-05 12:00:00,1.56653,1.5669,1.5651,1.56592,6179600015.0
2005-04-05 12:15:00,1.56578,1.56781,1.56542,1.56715,6243700006.0
2005-04-05 12:30:00,1.56689,1.56783,1.56587,1.56658,7177800013.0
2005-04-05 12:45:00,1.56657,1.56835,1.56524,1.56715,6542200011.0
2005-04-05 13:00:00,1.56725,1.56781,1.56542,1.56623,4512900012.0
2005-04-05 13:15:00,1.56641,1.56785,1.56543,1.56615,4116600002.0
2005-04-05 13:30:00,1.56657,1.56813,1.56555,1.56663,5165000010.0
2005-04-05 13:45:00,1.56668,1.56739,1.56565,1.56685,5381800007.0
2005-04-05 14:00:00,1.56688,1.56756,1.56593,1.56727,4563800012.0
2005-04-05 14:15:00,1.56725,1.56937,1.56679,1.5692,5413100011.0
2005-04-05 14:30:00,1.56922,1.56942,1.56704,1.56747,629600001.0
2005-04-05 14:45:00,1.56719,1.56926,1.56682,1.56859,585300003.0
2005-04-05 15:00:00,1.56842,1.5687,1.5671,1.56777,563300002.0
2005-04-05 15:15:00,1.56822,1.5688,1.56698,1.56783,559600001.0
2005-04-05 15:30:00,1.56822,1.56873,1.56572,1.56654,550800002.0
2005-04-05 15:45:00,1.56621,1.56707,1.56574,1.56609,546100000.0
2005-04-05 16:00:00,1.56619,1.56703,1.56549,1.56648,592800002.0
2005-04-05 16:15:00,1.56644,1.56698,1.56537,1.56658,614800002.0
2005-04-05 16:30:00,1.5668,1.56717,1.5649,1.56594,684100003.0
2005-04-05 16:45:00,1.5656,1.56666,1.56452,1.56539,620400002.0
2005-04-05 17:00:00,1.56545,1.5659,1.5644,1.56528,624000000.0
2005-04-05 17:15:00,1.56543,1.56699,1.5651,1.566,521200001.0
2005-04-05 17:30:00,1.56606,1.56669,1.56528,1.56558,637000000.0
2005-04-05 17:45:00,1.56559,1.56612,1.56462,1.56558,499300000.0
2005-04-05 18:00:00,1.56604,1.56659,1.5652,1.56636,596900001.0
2005-04-05 18:15:00,1.56576,1.56678,1.56553,1.56601,532300001.0
2005-04-05 18:30:00,1.56605,1.5672,1.56563,1.56602,531700000.0
2005-04-05 18:45:00,1.56683,1.56749,1.56581,1.56647,631100003.0
2005-04-05 19:00:00,1.56693,1.56757,1.5662,1.56747,609600001.0
2005-04-05 19:15:00,1.5672,1.56731,1.56527,1.56623,550100001.0
2005-04-05 19:30:00,1.56701,1.5678,1.56601,1.56701,519600001.0
2005-04-05 19:45:00,1.56677,1.56789,1.56649,1.56749,558700002.0
2005-04-05 20:00:00,1.56721,1.56793,1.56598,1.56694,603300004.0
2005-04-05 20:15:00,1.56695,1.56799,1.56639,1.56741,610800002.0
2005-04-05 20:30:00,1.5675,1.56797,1.56628,1.56771,628400001.0
2005-04-05 20:45:00,1.56773,1.56906,1.56681,1.56852,525200001.0
2005-04-05 21:00:00,1.5684,1.56893,1.56681,1.56756,588300000.0
2005-04-05 21:15:00,1.56728,1.56796,1.56596,1.56732,617000001.0
2005-04-05 21:30:00,1.56759,1.56767,1.56557,1.56719,522500001.0
2005-04-05 21:45:00,1.56645,1.56762,1.56474,1.5655,665200004.0
2005-04-05 22:00:00,1.56569,1.56644,1.56488,1.5658,585100002.0
2005-04-05 22:15:00,1.56602,1.56626,1.56485,1.56543,594100004.0
2005-04-05 22:30:00,1.56541,1.56615,1.56461,1.56535,615200002.0
2005-04-05 22:45:00,1.56561,1.56652,1.56451,1.56605,545700001.0
2005-04-05 23:00:00,1.56597,1.5668,1.56502,1.56603,559400000.0
2005-04-05 23:15:00,1.56578,1.56648,1.56502,1.566,628200000.0
2005-04-05 23:30:00,1.56568,1.56708,1.56448,1.56517,597900000.0
2005-04-05 23:45:00,1.56502,1.56684,1.56411,1.56583,686000000.0
2005-04-06 00:00:00,1.56601,1.5667,1.56518,1.56615,578500001.0
2005-04-06 00:15:00,1.56565,1.56668,1.56539,1.56569,561900003.0
2005-04-06 00:30:00,1.56553,1.56695,1.56481,1.56561,477600000.0
2005-04-06 00:45:00,1.56566,1.56687,1.56475,1.56676,526600001.0
2005-04-06 01:00:00,1.56615,1.56682,1.56499,1.56633,573100001.0
2005-04-06 01:15:00,1.56634,1.56674,1.56574,1.56625,559100003.0
2005-04-06 01:30:00,1.56632,1.56679,1.56446,1.56543,547600001.0
2005-04-06 01:45:00,1.56542,1.56699,1.565,1.56582,584000001.0
2005-04-06 02:00:00,1.56548,1.56626,1.56462,1.56609,1260200003.0
2005-04-06 02:15:00,1.56584,1.56641,1.56518,1.56613,1143400000.0
2005-04-06 02:30:00,1.5662,1.56723,1.56536,1.56561,875500001.0
2005-04-06 02:45:00,1.56508,1.56645,1.56501,1.56571,1209400003.0
2005-04-06 03:00:00,1.5659,1.5675,1.56527,1.56604,857000001.0
2005-04-06 03:15:00,1.56572,1.56654,1.5646,1.56507,763100003.0
2005-04-06 03:30:00,1.56548,1.56666,1.56504,1.56583,852800002.0
2005-04-06 03:45:00,1.56588,1.56627,1.5644,1.56577,1133700006.0
2005-04-06 04:00:00,1.56564,1.56616,1.56461,1.56554,1529200004.0
2005-04-06 04:15:00,1.56529,1.56682,1.56501,1.56653,1331400003.0
2005-04-06 04:30:00,1.56564,1.56754,1.56564,1.56727,1013700001.0
2005-04-06 04:45:00,1.56752,1.56901,1.56654,1.56751,742700001.0
2005-04-06 05:00:00,1.56788,1.56857,1.56703,1.56767,2604900007.0
2005-04-06 05:15:00,1.56756,1.56826,1.5664,1.56745,3001700003.0
2005-04-06 05:30:00,1.56726,1.56807,1.56671,1.56788,2384900006.0
2005-04-06 05:45:00,1.56754,1.56833,1.56685,1.5678,2770100005.0
2005-04-06 06:00:00,1.56771,1.56908,1.56701,1.56832,4203300009.0
2005-04-06 06:15:00,1.56822,1.56909,1.56742,1.56829,3737000010.0
2005-04-06 06:30:00,1.56828,1.56924,1.56734,1.56804,2720700002.0
2005-04-06 06:45:00,1.56841,1.56875,1.5673,1.56797,3048500003.0
2005-04-06 07:00:00,1.568,1.569,1.56743,1.56809,4239400013.0
2005-04-06 07:15:00,1.56855,1.5696,1.56774,1.56808,4427600007.0
2005-04-06 07:30:00,1.5683,1.56902,1.56678,1.5683,4941400010.0
2005-04-06 07:45:00,1.56796,1.56939,1.56764,1.56909,7956200009.0
2005-04-06 08:00:00,1.56902,1.56974,1.56752,1.56868,5714400011.0
2005-04-06 08:15:00,1.56939,1.56944,1.56724,1.56853,5652100018.0
2005-04-06 08:30:00,1.56822,1.57015,1.56757,1.56916,5937900014.0
2005-04-06 08:45:00,1.56939,1.5694,1.56678,1.5678,8172600017.0
2005-04-06 09:00:00,1.56799,1.56857,1.56621,1.56806,7037600014.0
2005-04-06 09:15:00,1.56819,1.56886,1.56701,1.56806,6196600014.0
2005-04-06 09:30:00,1.56809,1.56844,1.56647,1.56735,6209900012.0
2005-04-06 09:45:00,1.56754,1.56859,1.56696,1.56859,7313100012.0
2005-04-06 10:00:00,1.56842,1.569,1.56656,1.5675,7173200014.0
2005-04-06 10:15:00,1.56753,1.56871,1.56623,1.56807,6637200019.0
2005-04-06 10:30:00,1.56777,1.56889,1.56709,1.56809,7093200015.0
2005-04-06 10:45:00,1.5682,1.56984,1.56752,1.56846,6970200018.0
2005-04-06 11:00:00,1.56861,1.56932,1.56689,1.56811,7252400025.0
2005-04-06 11:15:00,1.56827,1.5698,1.56744,1.56926,7219200015.0
2005-04-06 11:30:00,1.56942,1.57018,1.56825,1.56972,8668200024.0
2005-04-06 11:45:00,1.56959,1.57032,1.56802,1.56923,6035600014.0
2005-04-06 12:00:00,1.5692,1.57024,1.56848,1.57007,6077900010.0
2005-04-06 12:15:00,1.57019,1.57112,1.56925,1.57015,6159800013.0
2005-04-06 12:30:00,1.57055,1.57207,1.56964,1.57091,7243200019.0
2005-04-06 12:45:00,1.57079,1.57161,1.56972,1.57055,6541100006.0
2005-04-06 13:00:00,1.57083,1.57166,1.56982,1.5713,4552200012.0
2005-04-06 13:15:00,1.57109,1.57131,1.56877,1.57012,4031000008.0
2005-04-06 13:30:00,1.56976,1.57164,1.56919,1.57061,5206700008.0
2005-04-06 13:45:00,1.57001,1.57228,1.56973,1.57123,5487700009.0
2005-04-06 14:00:00,1.57135,1.57221,1.56911,1.57014,4615300016.0
2005-04-06 14:15:00,1.56999,1.57061,1.56786,1.56906,5547800010.0
2005-04-06 14:30:00,1.56916,1.56977,1.5678,1.56894,609900000.0
2005-04-06 14:45:00,1.56864,1.57016,1.5679,1.56904,593600000.0
2005-04-06 15:00:00,1.56923,1.56974,1.56737,1.56776,600800002.0
2005-04-06 15:15:00,1.56794,1.56935,1.5672,1.56906,635100004.0
2005-04-06 15:30:00,1.56929,1.56987,1.56779,1.56936,604500001.0
2005-04-06 15:45:00,1.56951,1.57078,1.56831,1.57051,570000002.0
2005-04-06 16:00:00,1.57102,1.57356,1.57022,1.57297,587700003.0
2005-04-06 16:15:00,1.57299,1.5739,1.57106,1.57252,617400005.0
2005-04-06 16:30:00,1.57227,1.57287,1.57149,1.5721,594600000.0
2005-04-06 16:45:00,1.57215,1.57316,1.57162,1.57245,491600000.0
2005-04-06 17:00:00,1.57166,1.57392,1.57166,1.57294,666600004.0
2005-04-06 17:15:00,1.57278,1.57328,1.57174,1.57259,628300003.0
2005-04-06 17:30:00,1.57255,1.57327,1.57127,1.57172,581600001.0
2005-04-06 17:45:00,1.57168,1.57242,1.57029,1.57099,492800001.0
2005-04-06 18:00:00,1.57078,1.57151,1.56909,1.57017,602700000.0
2005-04-06 18:15:00,1.56995,1.57172,1.5692,1.57142,655800003.0
2005-04-06 18:30:00,1.57116,1.57254,1.57059,1.57124,559500003.0
2005-04-06 18:45:00,1.57137,1.57252,1.5705,1.57166,579500001.0
2005-04-06 19:00:00,1.57159,1.57241,1.5705,1.57152,600700000.0
2005-04-06 19:15:00,1.57196,1.57233,1.57091,1.57164,574000003.0
2005-04-06 19:30:00,1.57159,1.57251,1.57084,1.57136,562100001.0
2005-04-06 19:45:00,1.57108,1.57205,1.57002,1.57086,658400000.0
2005-04-06 20:00:00,1.57086,1.57123,1.56926,1.5701,562100000.0
2005-04-06 20:15:00,1.57016,1.57031,1.56825,1.5688,632200001.0
2005-04-06 20:30:00,1.56907,1.57067,1.56839,1.56965,685000001.0
2005-04-06 20:45:00,1.56975,1.5722,1.56929,1.57172,577500002.0
2005-04-06 21:00:00,1.57138,1.57236,1.57045,1.57089,550100000.0
2005-04-06 21:15:00,1.57052,1.5715,1.57024,1.57077,590600001.0
2005-04-06 21:30:00,1.57129,1.57148,1.57006,1.57059,541300001.0
2005-04-06 21:45:00,1.57049,1.571,1.56935,1.56968,635700004.0
2005-04-06 22:00:00,1.56983,1.57066,1.56901,1.57022,633700003.0
2005-04-06 22:15:00,1.56994,1.57162,1.56985,1.57145,583800001.0
2005-04-06 22:30:00,1.57141,1.57172,1.56992,1.57096,578400000.0
2005-04-06 22:45:00,1.57124,1.57217,1.57044,1.57181,534700000.0
2005-04-06 23:00:00,1.57243,1.57253,1.57093,1.57201,623600002.0
2005-04-06 23:15:00,1.57194,1.57226,1.57089,1.57166,595500001.0
2005-04-06 23:30:00,1.57155,1.57276,1.57138,1.57237,519000000.0
2005-04-06 23:45:00,1.57197,1.57316,1.5712,1.57262,614200000.0
2005-04-07 00:00:00,1.57276,1.57327,1.57188,1.57256,578700002.0
2005-04-07 00:15:00,1.57228,1.57324,1.5716,1.5729,599300001.0
2005-04-07 00:30:00,1.57282,1.57357,1.57197,1.5726,550900001.0
2005-04-07 00:45:00,1.57262,1.57334,1.57186,1.57271,596900001.0
2005-04-07 01:00:00,1.57259,1.57313,1.57162,1.57269,578700000.0
2005-04-07 01:15:00,1.57302,1.57362,1.57229,1.57314,603000000.0
2005-04-07 01:30:00,1.57349,1.57399,1.57238,1.57314,646000002.0
2005-04-07 01:45:00,1.57332,1.57401,1.5725,1.57352,537900000.0
2005-04-07 02:00:00,1.57327,1.57425,1.57241,1.57291,1281600000.0
2005-04-07 02:15:00,1.57318,1.57362,1.57208,1.57239,1132600002.0
2005-04-07 02:30:00,1.57185,1.57247,1.57105,1.57192,873600001.0
2005-04-07 02:45:00,1.57092,1.57246,1.57084,1.57143,1151300003.0
2005-04-07 03:00:00,1.57157,1.57264,1.57058,1.57252,830000002.0
2005-04-07 03:15:00,1.57217,1.57266,1.57136,1.57203,831900001.0
2005-04-07 03:30:00,1.5722,1.57222,1.56977,1.57075,864400002.0
2005-04-07 03:45:00,1.5707,1.57175,1.57002,1.57092,1206600006.0
2005-04-07 04:00:00,1.57105,1.57191,1.57002,1.57133,1507400002.0
2005-04-07 04:15:00,1.57129,1.57238,1.57065,1.57137,1364000001.0
2005-04-07 04:30:00,1.57095,1.57198,1.57023,1.57167,967100004.0
2005-04-07 04:45:00,1.57108,1.57154,1.57014,1.5712,756100001.0
2005-04-07 05:00:00,1.57106,1.57219,1.57049,1.57143,2745500008.0
2005-04-07 05:15:00,1.5712,1.57286,1.57091,1.57176,3087200007.0
2005-04-07 05:30:00,1.57219,1.57265,1.57086,1.57134,2389600011.0
2005-04-07 05:45:00,1.57135,1.57207,1.57053,1.57099,2768700006.0
2005-04-07 06:00:00,1.57098,1.57262,1.57069,1.57191,4471400013.0
2005-04-07 06:15:00,1.57178,1.57252,1.57126,1.57228,3596500010.0
2005-04-07 06:30:00,1.57183,1.57293,1.5716,1.57209,2775300005.0
2005-04-07 06:45:00,1.57208,1.57373,1.57162,1.57314,2981800009.0
2005-04-07 07:00:00,1.57316,1.57336,1.5711,1.57159,4044600008.0
2005-04-07 07:15:00,1.57207,1.57313,1.57107,1.57241,4532800009.0
2005-04-07 07:30:00,1.57244,1.57496,1.57205,1.57436,5055800012.0
2005-04-07 07:45:00,1.57385,1.57582,1.57295,1.57439,8154800018.0
2005-04-07 08:00:00,1.57432,1.57527,1.57285,1.57488,6069200023.0
2005-04-07 08:15:00,1.57463,1.57543,1.57344,1.57396,5373300014.0
2005-04-07 08:30:00,1.57408,1.57583,1.57348,1.5748,6076200020.0
2005-04-07 08:45:00,1.57488,1.57758,1.57425,1.57667,8367000023.0
2005-04-07 09:00:00,1.57622,1.57792,1.5757,1.5767,6918400014.0
2005-04-07 09:15:00,1.5766,1.57754,1.57501,1.57559,6178000013.0
2005-04-07 09:30:00,1.57534,1.57599,1.57373,1.57465,6354500023.0
2005-04-07 09:45:00,1.57444,1.57636,1.57351,1.57597,7722300020.0
2005-04-07 10:00:00,1.57598,1.57769,1.57486,1.57699,7003600015.0
2005-04-07 10:15:00,1.57728,1.57771,1.57403,1.57434,6676600004.0
2005-04-07 10:30:00,1.57393,1.57514,1.57313,1.57409,7273600019.0
2005-04-07 10:45:00,1.57414,1.57635,1.57311,1.57568,7213000019.0
2005-04-07 11:00:00,1.57557,1.57613,1.5741,1.57475,7162400021.0
2005-04-07 11:15:00,1.57468,1.57534,1.57368,1.57411,7303000017.0
2005-04-07 11:30:00,1.57442,1.57583,1.57296,1.57459,8843600015.0
2005-04-07 11:45:00,1.57476,1.57556,1.57273,1.57421,6306200019.0
2005-04-07 12:00:00,1.57441,1.57531,1.57339,1.57416,6258000013.0
2005-04-07 12:15:00,1.57413,1.57463,1.57245,1.574,6388500015.0
2005-04-07 12:30:00,1.57408,1.57554,1.57347,1.57442,7445300020.0
2005-04-07 12:45:00,1.57436,1.57518,1.57359,1.57453,6651900015.0
2005-04-07 13:00:00,1.57474,1.57506,1.57268,1.57416,4488100007.0
2005-04-07 13:15:00,1.57418,1.57537,1.57318,1.5745,4139000008.0
2005-04-07 13:30:00,1.57497,1.57497,1.57312,1.57456,5287600011.0
2005-04-07 13:45:00,1.57443,1.57624,1.57371,1.57496,5450400014.0
2005-04-07 14:00:00,1.57487,1.57538,1.57321,1.57407,4470800010.0
2005-04-07 14:15:00,1.57424,1.57507,1.573,1.57397,5546000013.0
2005-04-07 14:30:00,1.57417,1.57536,1.57323,1.57478,653100002.0
2005-04-07 14:45:00,1.57494,1.57593,1.57339,1.57465,575000000.0
2005-04-07 15:00:00,1.57484,1.57546,1.57386,1.57424,570500002.0
2005-04-07 15:15:00,1.57439,1.577,1.57373,1.57541,596300005.0
2005-04-07 15:30:00,1.57468,1.57642,1.57436,1.57562,604600001.0
2005-04-07 15:45:00,1.57573,1.57665,1.57482,1.57625,584100002.0
2005-04-07 16:00:00,1.576,1.57677,1.57482,1.57623,531900003.0
2005-04-07 16:15:00,1.57596,1.57698,1.57537,1.57633,620000004.0
2005-04-07 16:30:00,1.576,1.57628,1.57389,1.57447,668700002.0
2005-04-07 16:45:00,1.57395,1.5746,1.57271,1.57333,583300003.0
2005-04-07 17:00:00,1.57327,1.5745,1.57263,1.57301,603000001.0
2005-04-07 17:15:00,1.57308,1.57485,1.57275,1.57446,581800002.0
2005-04-07 17:30:00,1.57481,1.57543,1.57352,1.57431,596200000.0
2005-04-07 17:45:00,1.57454,1.57536,1.57388,1.57416,599400001.0
2005-04-07 18:00:00,1.57462,1.57468,1.57362,1.5742,563100000.0
2005-04-07 18:15:00,1.57397,1.57493,1.57305,1.57481,596500001.0
2005-04-07 18:30:00,1.57472,1.5756,1.57318,1.5738,550700001.0
2005-04-07 18:45:00,1.57379,1.57459,1.57305,1.57392,561900003.0
2005-04-07 19:00:00,1.57377,1.57447,1.57174,1.57213,582200000.0
2005-04-07 19:15:00,1.57231,1.57321,1.57089,1.57241,621400000.0
2005-04-07 19:30:00,1.57275,1.57275,1.5711,1.57205,644200004.0
2005-04-07 19:45:00,1.57089,1.57218,1.56908,1.57153,586400000.0
2005-04-07 20:00:00,1.57115,1.57228,1.56997,1.57104,552300001.0
2005-04-07 20:15:00,1.571,1.57185,1.56851,1.5709,617300002.0
2005-04-07 20:30:00,1.57105,1.57149,1.56977,1.57086,644900001.0
2005-04-07 20:45:00,1.57091,1.57137,1.57007,1.57035,570000001.0
2005-04-07 21:00:00,1.57008,1.57093,1.56939,1.57018,582100001.0
2005-04-07 21:15:00,1.56981,1.5713,1.56899,1.57125,626400004.0
2005-04-07 21:30:00,1.57151,1.57164,1.57027,1.57087,471300000.0
2005-04-07 21:45:00,1.57066,1.57211,1.57021,1.57129,569100001.0
2005-04-07 22:00:00,1.57145,1.57156,1.57005,1.57054,637800003.0
2005-04-07 22:15:00,1.57086,1.57128,1.56951,1.57021,542200001.0
2005-04-07 22:30:00,1.56991,1.57126,1.56927,1.57074,617900001.0
2005-04-07 22:45:00,1.57036,1.57153,1.57008,1.57134,555600000.0
2005-04-07 23:00:00,1.57095,1.57175,1.57031,1.5713,576500002.0
2005-04-07 23:15:00,1.57144,1.57218,1.57082,1.57171,600200001.0
2005-04-07 23:30:00,1.57172,1.57223,1.57053,1.57115,574500001.0
2005-04-07 23:45:00,1.57111,1.57162,1.56981,1.56981,589400000.0
2005-04-08 00:00:00,1.56994,1.57098,1.56944,1.56996,544600001.0
2005-04-08 00:15:00,1.56989,1.57088,1.56907,1.57064,546000000.0
2005-04-08 00:30:00,1.57035,1.57093,1.56961,1.57019,497900001.0
2005-04-08 00:45:00,1.56986,1.5709,1.56948,1.57057,581100002.0
2005-04-08 01:00:00,1.57021,1.57161,1.56994,1.57101,607200001.0
2005-04-08 01:15:00,1.57097,1.57135,1.57017,1.57063,531800000.0
2005-04-08 01:30:00,1.57037,1.57102,1.56973,1.57079,583500000.0
2005-04-08 01:45:00,1.57041,1.5714,1.56887,1.56962,626100001.0
2005-04-08 02:00:00,1.56961,1.57068,1.56743,1.56803,1363500004.0
2005-04-08 02:15:00,1.56807,1.56873,1.56699,1.56841,1152700002.0
2005-04-08 02:30:00,1.56836,1.56899,1.56694,1.56828,883400000.0
2005-04-08 02:45:00,1.56789,1.56896,1.56718,1.56773,1117000004.0
2005-04-08 03:00:00,1.56786,1.56898,1.56695,1.56765,879200001.0
2005-04-08 03:15:00,1.56768,1.56844,1.56674,1.56739,790300002.0
2005-04-08 03:30:00,1.56722,1.56852,1.56693,1.56818,808400003.0
2005-04-08 03:45:00,1.56806,1.56834,1.56644,1.56772,1136200001.0
2005-04-08 04:00:00,1.56734,1.56863,1.56684,1.56773,1481400003.0
2005-04-08 04:15:00,1.56789,1.56843,1.56694,1.56797,1323300003.0
2005-04-08 04:30:00,1.56751,1.56921,1.56737,1.56885,1080900002.0
2005-04-08 04:45:00,1.56844,1.5689,1.56714,1.56761,706000002.0
2005-04-08 05:00:00,1.56791,1.56871,1.56696,1.56777,2414100007.0
2005-04-08 05:15:00,1.5682,1.56876,1.56641,1.56803,3023700007.0
2005-04-08 05:30:00,1.56796,1.5691,1.56705,1.56849,2253700007.0
2005-04-08 05:45:00,1.56882,1.56918,1.56753,1.56804,2626400005.0
2005-04-08 06:00:00,1.56778,1.56897,1.56739,1.56798,4473500009.0
2005-04-08 06:15:00,1.56797,1.56839,1.56704,1.56772,3841100008.0
2005-04-08 06:30:00,1.56746,1.56839,1.56709,1.56783,2851200009.0
2005-04-08 06:45:00,1.56792,1.56868,1.56679,1.5677,3000700005.0
2005-04-08 07:00:00,1.56758,1.56828,1.56688,1.56802,4203400011.0
2005-04-08 07:15:00,1.56793,1.5694,1.5674,1.56871,4718400014.0
2005-04-08 07:30:00,1.56831,1.56965,1.56813,1.56852,5126900008.0
2005-04-08 07:45:00,1.56869,1.5696,1.56832,1.56905,8217900015.0
2005-04-08 08:00:00,1.56889,1.56954,1.56744,1.56816,5889700014.0
2005-04-08 08:15:00,1.56852,1.56937,1.56723,1.56879,5282500007.0
2005-04-08 08:30:00,1.56891,1.56953,1.56763,1.56828,5976600014.0
2005-04-08 08:45:00,1.56847,1.56912,1.56628,1.56778,8061400019.0
2005-04-08 09:00:00,1.56784,1.56853,1.56664,1.56803,7063600020.0
2005-04-08 09:15:00,1.56782,1.56882,1.5669,1.56745,6184000013.0
2005-04-08 09:30:00,1.56722,1.56887,1.5668,1.5682,6167100009.0
2005-04-08 09:45:00,1.56839,1.56904,1.56743,1.56835,7309100018.0
2005-04-08 10:00:00,1.56841,1.56922,1.56753,1.56829,7123700021.0
2005-04-08 10:15:00,1.56862,1.5698,1.56763,1.56829,6509400008.0
2005-04-08 10:30:00,1.56809,1.56871,1.56685,1.56789,7406800019.0
2005-04-08 10:45:00,1.5681,1.56907,1.56725,1.56825,6892000018.0
2005-04-08 11:00:00,1.56838,1.56975,1.56759,1.56885,6968900017.0
2005-04-08 11:15:00,1.56888,1.57004,1.56828,1.56918,7135400010.0
2005-04-08 11:30:00,1.56914,1.57107,1.56844,1.57082,8642700018.0
2005-04-08 11:45:00,1.57087,1.57155,1.5697,1.57038,6216800011.0
2005-04-08 12:00:00,1.57081,1.57081,1.56885,1.56988,6340100017.0
2005-04-08 12:15:00,1.56983,1.57087,1.56906,1.56996,6252500014.0
2005-04-08 12:30:00,1.57001,1.57083,1.56884,1.57032,7440300020.0
2005-04-08 12:45:00,1.57054,1.571,1.56821,1.56926,6774000016.0
2005-04-08 13:00:00,1.56928,1.5741,1.56716,1.57202,4576600014.0
2005-04-08 13:15:00,1.57284,1.57367,1.57163,1.57302,4287900006.0
2005-04-08 13:30:00,1.57316,1.57497,1.57223,1.57449,5195100010.0
2005-04-08 13:45:00,1.57443,1.57551,1.57353,1.57385,5434700008.0
2005-04-08 14:00:00,1.57362,1.57539,1.57333,1.57437,4409500007.0
2005-04-08 14:15:00,1.5745,1.57452,1.57208,1.57326,5795800016.0
2005-04-08 14:30:00,1.57313,1.57446,1.57215,1.57272,650400000.0
2005-04-08 14:45:00,1.5727,1.57442,1.57224,1.57441,603800001.0
2005-04-08 15:00:00,1.5744,1.57634,1.57425,1.57546,586000002.0
2005-04-08 15:15:00,1.57585,1.57876,1.57515,1.57656,505200000.0
2005-04-08 15:30:00,1.57714,1.57805,1.5762,1.57765,626500004.0
2005-04-08 15:45:00,1.57724,1.57785,1.57612,1.5773,566800001.0
2005-04-08 16:00:00,1.5775,1.57798,1.57552,1.57675,579600002.0
2005-04-08 16:15:00,1.57618,1.57704,1.57519,1.57587,574400002.0
2005-04-08 16:30:00,1.57607,1.5775,1.57504,1.57587,636200001.0
2005-04-08 16:45:00,1.57601,1.57901,1.57544,1.57818,618500003.0
2005-04-08 17:00:00,1.57756,1.57877,1.57685,1.57832,640200003.0
2005-04-08 17:15:00,1.57884,1.58152,1.57861,1.58027,620100001.0
2005-04-08 17:30:00,1.57994,1.58053,1.57711,1.57724,616800001.0
2005-04-08 17:45:00,1.57704,1.58148,1.57685,1.58148,577000000.0
2005-04-08 18:00:00,1.58208,1.58397,1.5807,1.58331,623200002.0
2005-04-08 18:15:00,1.58314,1.58321,1.58159,1.58207,631500001.0
2005-04-08 18:30:00,1.58186,1.58208,1.58043,1.58137,530000000.0
2005-04-08 18:45:00,1.58152,1.5824,1.58013,1.58221,514500002.0
2005-04-08 19:00:00,1.58242,1.58277,1.58099,1.58249,598600001.0
2005-04-08 19:15:00,1.58218,1.58261,1.581,1.58175,644900004.0
2005-04-08 19:30:00,1.58185,1.58264,1.58109,1.58222,641000001.0
2005-04-08 19:45:00,1.58196,1.58565,1.58164,1.58534,631200004.0
2005-04-08 20:00:00,1.58518,1.58626,1.58449,1.5854,610300003.0
2005-04-08 20:15:00,1.58576,1.5858,1.58379,1.58432,607300001.0
2005-04-08 20:30:00,1.58464,1.58529,1.58378,1.58505,565800000.0
2005-04-08 20:45:00,1.58453,1.58626,1.58425,1.5861,564400001.0
2005-04-08 21:00:00,1.58591,1.58686,1.58469,1.58612,560100003.0
2005-04-08 21:15:00,1.58633,1.58729,1.58558,1.5868,562800001.0
2005-04-08 21:30:00,1.58668,1.58735,1.58566,1.5863,446700000.0
2005-04-08 21:45:00,1.58632,1.58706,1.58582,1.58613,682900001.0
2005-04-08 22:00:00,1.586,1.58746,1.5858,1.58695,623700001.0
2005-04-08 22:15:00,1.58713,1.58779,1.58654,1.58681,517000002.0
2005-04-08 22:30:00,1.58649,1.58729,1.58565,1.58705,669300002.0
2005-04-08 22:45:00,1.58698,1.58863,1.58646,1.58794,529200000.0
2005-04-10 23:00:00,1.58896,1.58915,1.58713,1.58747,612000003.0
2005-04-10 23:15:00,1.58753,1.58803,1.58687,1.58791,710700001.0
2005-04-10 23:30:00,1.58794,1.58825,1.58673,1.58761,640900001.0
2005-04-10 23:45:00,1.58735,1.58779,1.58604,1.58714,618400000.0
2005-04-11 00:00:00,1.58717,1.58766,1.58609,1.5866,569800001.0
2005-04-11 00:15:00,1.58618,1.58803,1.58593,1.58776,607200003.0
2005-04-11 00:30:00,1.58748,1.58783,1.58622,1.58688,520400001.0
2005-04-11 00:45:00,1.58686,1.58698,1.58596,1.58627,624000000.0
2005-04-11 01:00:00,1.58579,1.58726,1.58514,1.58658,630200001.0
2005-04-11 01:15:00,1.58711,1.58711,1.58551,1.58591,537400003.0
2005-04-11 01:30:00,1.58579,1.58654,1.58508,1.58549,523400000.0
2005-04-11 01:45:00,1.58555,1.58691,1.58472,1.58659,589900000.0
2005-04-11 02:00:00,1.58574,1.58697,1.58504,1.5864,1306600000.0
2005-04-11 02:15:00,1.58635,1.58662,1.58484,1.58658,1204100001.0
2005-04-11 02:30:00,1.58649,1.58746,1.58597,1.58719,930100003.0
2005-04-11 02:45:00,1.58659,1.58717,1.58572,1.58657,1159100002.0
2005-04-11 03:00:00,1.58682,1.58717,1.58575,1.58632,862300003.0
2005-04-11 03:15:00,1.58576,1.58661,1.58419,1.58542,790800001.0
2005-04-11 03:30:00,1.5855,1.58582,1.58432,1.58521,898900001.0
2005-04-11 03:45:00,1.58525,1.58567,1.58402,1.58487,1139800001.0
2005-04-11 04:00:00,1.58481,1.58643,1.58439,1.58539,1498200003.0
2005-04-11 04:15:00,1.58582,1.58613,1.58471,1.58584,1402300006.0
2005-04-11 04:30:00,1.58525,1.58614,1.58464,1.58589,964600001.0
2005-04-11 04:45:00,1.5859,1.58637,1.58514,1.5857,854100001.0
2005-04-11 05:00:00,1.58613,1.58631,1.58439,1.5856,2536400008.0
2005-04-11 05:15:00,1.58622,1.58624,1.58477,1.58528,3040100003.0
2005-04-11 05:30:00,1.58539,1.58599,1.58454,1.58538,2385300005.0
2005-04-11 05:45:00,1.58532,1.58596,1.58415,1.58437,2619400004.0
2005-04-11 06:00:00,1.5846,1.58501,1.58379,1.58428,4266600009.0
2005-04-11 06:15:00,1.58423,1.58512,1.58374,1.58459,3608100003.0
2005-04-11 06:30:00,1.58458,1.5855,1.584,1.58442,2770400008.0
2005-04-11 06:45:00,1.58435,1.58513,1.58267,1.58486,3021300010.0
2005-04-11 07:00:00,1.58461,1.58526,1.58404,1.58457,4279600011.0
2005-04-11 07:15:00,1.58472,1.58501,1.58359,1.58404,4554200008.0
2005-04-11 07:30:00,1.5836,1.58464,1.58343,1.58392,5078900010.0
2005-04-11 07:45:00,1.58425,1.5852,1.58348,1.58466,8323500025.0
2005-04-11 08:00:00,1.58496,1.58655,1.58431,1.58547,5971200015.0
2005-04-11 08:15:00,1.58524,1.58643,1.58464,1.58565,5732200008.0
2005-04-11 08:30:00,1.58571,1.58698,1.58491,1.58677,5999300014.0
2005-04-11 08:45:00,1.58667,1.58702,1.58475,1.58642,8123200018.0
2005-04-11 09:00:00,1.58657,1.58688,1.58446,1.58558,7073600016.0
2005-04-11 09:15:00,1.58548,1.58585,1.58375,1.58448,6403700016.0
2005-04-11 09:30:00,1.58463,1.58515,1.58308,1.58399,6221500009.0
2005-04-11 09:45:00,1.58411,1.58648,1.58329,1.58572,7486100018.0
2005-04-11 10:00:00,1.58544,1.58922,1.58451,1.58834,7313200010.0
2005-04-11 10:15:00,1.58871,1.58956,1.58755,1.58814,6849600009.0
2005-04-11 10:30:00,1.58804,1.58815,1.58626,1.58677,7270800018.0
2005-04-11 10:45:00,1.58686,1.58807,1.58615,1.58715,6655800010.0
2005-04-11 11:00:00,1.58717,1.58792,1.58544,1.5866,7181200017.0
2005-04-11 11:15:00,1.58637,1.58739,1.58566,1.58669,7326200017.0
2005-04-11 11:30:00,1.58675,1.58812,1.58617,1.58751,8491800019.0
2005-04-11 11:45:00,1.58783,1.59077,1.58705,1.59027,6123200012.0
2005-04-11 12:00:00,1.59026,1.59113,1.58869,1.58969,6153300014.0
2005-04-11 12:15:00,1.58953,1.59038,1.58857,1.58928,6309200011.0
2005-04-11 12:30:00,1.5894,1.58968,1.58623,1.58699,7128800017.0
2005-04-11 12:45:00,1.58732,1.58989,1.58696,1.58907,6480500012.0
2005-04-11 13:00:00,1.58909,1.59038,1.5882,1.58953,4555100009.0
2005-04-11 13:15:00,1.58979,1.59159,1.58935,1.59066,4399600010.0
2005-04-11 13:30:00,1.59056,1.59151,1.58987,1.5905,5307600017.0
2005-04-11 13:45:00,1.5906,1.59219,1.58941,1.59165,5420500011.0
2005-04-11 14:00:00,1.59181,1.59274,1.59056,1.5918,4389400005.0
2005-04-11 14:15:00,1.59174,1.59345,1.59059,1.59193,5371600014.0
2005-04-11 14:30:00,1.5917,1.59267,1.59139,1.59201,637600003.0
2005-04-11 14:45:00,1.59174,1.5931,1.58961,1.59174,624800002.0
2005-04-11 15:00:00,1.59246,1.59422,1.59225,1.59287,645900002.0
2005-04-11 15:15:00,1.59296,1.59422,1.59267,1.59342,539500000.0
2005-04-11 15:30:00,1.59391,1.59492,1.5934,1.59443,621200001.0
2005-04-11 15:45:00,1.59426,1.59489,1.59319,1.59448,548700001.0
2005-04-11 16:00:00,1.59498,1.59602,1.59422,1.59552,557500001.0
2005-04-11 16:15:00,1.59509,1.5972,1.59479,1.59701,613400000.0
2005-04-11 16:30:00,1.5971,1.59754,1.59586,1.59703,581700000.0
2005-04-11 16:45:00,1.59691,1.59805,1.59614,1.5978,605300001.0
2005-04-11 17:00:00,1.59752,1.59879,1.59635,1.5981,589100001.0
2005-04-11 17:15:00,1.59866,1.59907,1.59731,1.59813,526500000.0
2005-04-11 17:30:00,1.59779,1.59917,1.59749,1.5986,589600001.0
2005-04-11 17:45:00,1.59885,1.59941,1.59759,1.59823,548500000.0
2005-04-11 18:00:00,1.59879,1.60155,1.59803,1.60083,603900001.0
2005-04-11 18:15:00,1.60051,1.604,1.60036,1.60365,541100000.0
2005-04-11 18:30:00,1.60392,1.60557,1.60207,1.60302,650100003.0
2005-04-11 18:45:00,1.60319,1.6048,1.60269,1.60451,571500002.0
2005-04-11 19:00:00,1.60459,1.60459,1.60195,1.60304,583900001.0
2005-04-11 19:15:00,1.60243,1.60307,1.60058,1.60148,622800003.0
2005-04-11 19:30:00,1.60207,1.60322,1.6001,1.60086,674800001.0
2005-04-11 19:45:00,1.60114,1.60176,1.59948,1.59972,579100001.0
2005-04-11 20:00:00,1.59939,1.60053,1.59873,1.59971,597100000.0
2005-04-11 20:15:00,1.59958,1.59997,1.59859,1.59922,650400000.0
2005-04-11 20:30:00,1.59926,1.60029,1.59867,1.60015,612600003.0
2005-04-11 20:45:00,1.6003,1.60283,1.59984,1.60279,582900002.0
2005-04-11 21:00:00,1.60269,1.60272,1.59946,1.5998,538500001.0
2005-04-11 21:15:00,1.6,1.60029,1.5984,1.59945,567900002.0
2005-04-11 21:30:00,1.59942,1.59962,1.59825,1.59892,531800001.0
2005-04-11 21:45:00,1.59932,1.59992,1.59847,1.59896,656000001.0
2005-04-11 22:00:00,1.5988,1.59961,1.59784,1.59818,558000001.0
2005-04-11 22:15:00,1.59833,1.59899,1.59756,1.59877,661100001.0
2005-04-11 22:30:00,1.59866,1.59953,1.59829,1.59887,598900000.0
2005-04-11 22:45:00,1.59891,1.59974,1.59843,1.59884,601200002.0
2005-04-11 23:00:00,1.59931,1.6002,1.59796,1.59984,607400002.0
2005-04-11 23:15:00,1.60026,1.60039,1.5985,1.59897,575800000.0
2005-04-11 23:30:00,1.59893,1.5994,1.59826,1.59915,607200002.0
2005-04-11 23:45:00,1.5987,1.59973,1.59816,1.59931,592500000.0
2005-04-12 00:00:00,1.59925,1.59972,1.59844,1.59895,582500000.0
2005-04-12 00:15:00,1.599,1.5993,1.59799,1.5983,516100000.0
2005-04-12 00:30:00,1.59848,1.59979,1.59827,1.59931,537500000.0
2005-04-12 00:45:00,1.5989,1.59987,1.59841,1.59914,602900003.0
2005-04-12 01:00:00,1.59918,1.59976,1.59825,1.59877,516000000.0
2005-04-12 01:15:00,1.59922,1.59984,1.59835,1.59923,566200001.0
2005-04-12 01:30:00,1.59959,1.60007,1.5984,1.59956,575400000.0
2005-04-12 01:45:00,1.59961,1.60056,1.5993,1.60002,615900003.0
2005-04-12 02:00:00,1.59986,1.60076,1.59891,1.59958,1385100003.0
2005-04-12 02:15:00,1.59939,1.60027,1.59879,1.59925,1208000002.0
2005-04-12 02:30:00,1.59926,1.59996,1.59851,1.5992,883500001.0
2005-04-12 02:45:00,1.59891,1.59975,1.59812,1.59851,1123700002.0
2005-04-12 03:00:00,1.59856,1.59951,1.59825,1.59931,808100001.0
2005-04-12 03:15:00,1.59876,1.59959,1.59836,1.59908,795100002.0
2005-04-12 03:30:00,1.59889,1.59979,1.5984,1.59947,782300001.0
2005-04-12 03:45:00,1.59949,1.60071,1.59898,1.60003,1165200005.0
2005-04-12 04:00:00,1.59975,1.60076,1.5991,1.59986,1448900003.0
2005-04-12 04:15:00,1.59987,1.60047,1.59917,1.60043,1354300001.0
2005-04-12 04:30:00,1.59968,1.60041,1.5991,1.59988,986100004.0
2005-04-12 04:45:00,1.6002,1.6002,1.59876,1.59931,851600004.0
2005-04-12 05:00:00,1.59984,1.59994,1.59844,1.59895,2495000003.0
2005-04-12 05:15:00,1.59888,1.59961,1.59815,1.59881,3165700007.0
2005-04-12 05:30:00,1.59908,1.59949,1.59819,1.59873,2352800002.0
2005-04-12 05:45:00,1.59872,1.59944,1.59783,1.5986,2736200005.0
2005-04-12 06:00:00,1.59835,1.59944,1.5982,1.59894,4329600009.0
2005-04-12 06:15:00,1.59889,1.59944,1.59835,1.59923,3753200011.0
2005-04-12 06:30:00,1.59918,1.59972,1.5984,1.59892,2690100007.0
2005-04-12 06:45:00,1.59904,1.59987,1.59854,1.59925,3063000006.0
2005-04-12 07:00:00,1.59943,1.59985,1.59842,1.59912,4161800004.0
2005-04-12 07:15:00,1.59933,1.59993,1.59845,1.59952,4531400013.0
2005-04-12 07:30:00,1.59919,1.60086,1.59911,1.60043,5194400011.0
2005-04-12 07:45:00,1.60068,1.60089,1.59847,1.59924,8167300020.0
2005-04-12 08:00:00,1.59905,1.60035,1.59868,1.59985,5893100010.0
2005-04-12 08:15:00,1.59916,1.60124,1.59842,1.59949,5498600015.0
2005-04-12 08:30:00,1.59925,1.60144,1.59914,1.60094,6171500013.0
2005-04-12 08:45:00,1.60079,1.60118,1.59942,1.6001,8183100017.0
2005-04-12 09:00:00,1.60044,1.6007,1.59825,1.59907,6958000014.0
2005-04-12 09:15:00,1.59932,1.60026,1.5979,1.59969,6018100008.0
2005-04-12 09:30:00,1.59998,1.60026,1.59852,1.59936,6323600019.0
2005-04-12 09:45:00,1.59981,1.60093,1.59875,1.60069,7421200022.0
2005-04-12 10:00:00,1.60056,1.60216,1.59978,1.60098,7125300016.0
2005-04-12 10:15:00,1.60123,1.60189,1.60024,1.60102,6660500017.0
2005-04-12 10:30:00,1.60105,1.6015,1.59901,1.59996,7309900012.0
2005-04-12 10:45:00,1.60008,1.60046,1.59893,1.59989,6847400011.0
2005-04-12 11:00:00,1.59992,1.60039,1.59743,1.59838,6938400018.0
2005-04-12 11:15:00,1.59824,1.59903,1.59744,1.59844,7322800017.0
2005-04-12 11:30:00,1.59847,1.59946,1.59765,1.59837,8578400015.0
2005-04-12 11:45:00,1.59865,1.59948,1.59757,1.59841,6198200016.0
2005-04-12 12:00:00,1.59864,1.59941,1.59749,1.59818,6218700019.0
2005-04-12 12:15:00,1.59825,1.59894,1.59669,1.59744,6499200018.0
2005-04-12 12:30:00,1.59749,1.59781,1.59551,1.59653,7470400023.0
2005-04-12 12:45:00,1.59672,1.59837,1.5965,1.5979,6712500011.0
2005-04-12 13:00:00,1.59762,1.59801,1.59611,1.59706,4582800012.0
2005-04-12 13:15:00,1.59706,1.59821,1.59636,1.59771,4151700007.0
2005-04-12 13:30:00,1.59758,1.59846,1.59668,1.59689,5227300014.0
2005-04-12 13:45:00,1.59695,1.59957,1.59695,1.5981,5499800012.0
2005-04-12 14:00:00,1.59894,1.60122,1.5978,1.60109,4489800010.0
2005-04-12 14:15:00,1.6013,1.60226,1.59985,1.60166,5520200016.0
2005-04-12 14:30:00,1.6008,1.60222,1.59777,1.59839,669000002.0
2005-04-12 14:45:00,1.59794,1.59884,1.59381,1.59493,582600000.0
2005-04-12 15:00:00,1.59536,1.59601,1.59119,1.59138,638600000.0
2005-04-12 15:15:00,1.59087,1.5921,1.58985,1.59046,549900003.0
2005-04-12 15:30:00,1.59074,1.59454,1.5893,1.59375,597200001.0
2005-04-12 15:45:00,1.59372,1.59414,1.55968,1.56047,577600002.0
2005-04-12 16:00:00,1.56049,1.59887,1.56004,1.5972,546200000.0
2005-04-12 16:15:00,1.59704,1.59881,1.59662,1.59791,584700000.0
2005-04-12 16:30:00,1.59756,1.59863,1.59716,1.59716,615300000.0
2005-04-12 16:45:00,1.59707,1.59763,1.59547,1.59715,552400003.0
2005-04-12 17:00:00,1.59728,1.59809,1.59643,1.59699,589300000.0
2005-04-12 17:15:00,1.59768,1.59768,1.59493,1.59679,605900004.0
2005-04-12 17:30:00,1.59718,1.5972,1.59557,1.59666,631700001.0
2005-04-12 17:45:00,1.59699,1.59699,1.59356,1.59645,674500001.0
2005-04-12 18:00:00,1.59692,1.59703,1.59456,1.5951,607200002.0
2005-04-12 18:15:00,1.59506,1.59553,1.59399,1.5954,541200001.0
2005-04-12 18:30:00,1.59536,1.596,1.59506,1.5954,528300000.0
2005-04-12 18:45:00,1.59582,1.59646,1.59556,1.59623,520800002.0
2005-04-12 19:00:00,1.59645,1.59699,1.59584,1.59699,532200000.0
2005-04-12 19:15:00,1.59686,1.59686,1.59561,1.5962,612300000.0
2005-04-12 19:30:00,1.59651,1.59744,1.59603,1.59724,563000001.0
2005-04-12 19:45:00,1.59692,1.59769,1.59627,1.59658,633400001.0
2005-04-12 20:00:00,1.59704,1.59865,1.59595,1.59692,577300000.0
2005-04-12 20:15:00,1.59707,1.59849,1.59599,1.59782,573100000.0
2005-04-12 20:30:00,1.59776,1.59812,1.59627,1.59748,731500002.0
2005-04-12 20:45:00,1.59741,1.5986,1.59704,1.59799,531200001.0
2005-04-12 21:00:00,1.59836,1.59849,1.59682,1.59735,514300002.0
2005-04-12 21:15:00,1.59714,1.59864,1.59685,1.59839,603400001.0
2005-04-12 21:30:00,1.59823,1.59948,1.59758,1.59895,534500003.0
2005-04-12 21:45:00,1.59907,1.5995,1.5982,1.5993,638000001.0
2005-04-12 22:00:00,1.5992,1.5996,1.59847,1.59864,602300002.0
2005-04-12 22:15:00,1.59888,1.59914,1.5976,1.59773,550500001.0
2005-04-12 22:30:00,1.59807,1.59871,1.5975,1.59836,582700003.0
2005-04-12 22:45:00,1.5981,1.59901,1.59796,1.59858,517100000.0
2005-04-12 23:00:00,1.59852,1.599,1.59834,1.5987,738800000.0
2005-04-12 23:15:00,1.5989,1.59907,1.59826,1.5985,640000000.0
2005-04-12 23:30:00,1.59796,1.59883,1.59796,1.59829,556300001.0
2005-04-12 23:45:00,1.59817,1.59865,1.59785,1.59839,582300006.0
2005-04-13 00:00:00,1.59854,1.59904,1.59813,1.59838,550200002.0
2005-04-13 00:15:00,1.59813,1.59833,1.59709,1.59763,533900000.0
2005-04-13 00:30:00,1.59736,1.5979,1.597,1.59752,452400003.0
2005-04-13 00:45:00,1.59764,1.59817,1.59728,1.59788,599300002.0
2005-04-13 01:00:00,1.59783,1.59818,1.59711,1.5975,549900000.0
2005-04-13 01:15:00,1.59743,1.59801,1.59703,1.59776,605500000.0
2005-04-13 01:30:00,1.59792,1.5981,1.59694,1.59726,558200000.0
2005-04-13 01:45:00,1.59713,1.59729,1.59588,1.59619,614200003.0
2005-04-13 02:00:00,1.59612,1.5977,1.59604,1.59745,1402100008.0
2005-04-13 02:15:00,1.59757,1.59901,1.59732,1.59794,1155500004.0
2005-04-13 02:30:00,1.59799,1.59863,1.59737,1.59844,874100003.0
2005-04-13 02:45:00,1.59782,1.59845,1.59692,1.59708,1132400001.0
2005-04-13 03:00:00,1.59712,1.59751,1.59589,1.59651,944400001.0
2005-04-13 03:15:00,1.59617,1.5969,1.59598,1.59626,905200002.0
2005-04-13 03:30:00,1.59619,1.59683,1.59551,1.59674,854800001.0
2005-04-13 03:45:00,1.59677,1.59717,1.59497,1.59567,1197200001.0
2005-04-13 04:00:00,1.59556,1.59647,1.59486,1.59591,1432200004.0
2005-04-13 04:15:00,1.59605,1.59662,1.59556,1.59641,1417900005.0
2005-04-13 04:30:00,1.59634,1.5969,1.59534,1.59595,920300001.0
2005-04-13 04:45:00,1.59597,1.59619,1.59523,1.59571,820400003.0
2005-04-13 05:00:00,1.59609,1.5975,1.59605,1.59744,2442500008.0
2005-04-13 05:15:00,1.59744,1.59771,1.59669,1.5969,2939300003.0
2005-04-13 05:30:00,1.59701,1.59739,1.59625,1.5968,2342300006.0
2005-04-13 05:45:00,1.59686,1.59776,1.59674,1.59702,2781200007.0
2005-04-13 06:00:00,1.59704,1.59784,1.59648,1.5972,4396200008.0
2005-04-13 06:15:00,1.5972,1.59822,1.59707,1.59738,3853600009.0
2005-04-13 06:30:00,1.59721,1.59796,1.59527,1.59678,2693000005.0
2005-04-13 06:45:00,1.59685,1.59753,1.59644,1.59707,3014700005.0
2005-04-13 07:00:00,1.59713,1.59803,1.59686,1.59795,4203700009.0
2005-04-13 07:15:00,1.59816,1.59826,1.59678,1.59752,4499300004.0
2005-04-13 07:30:00,1.59746,1.59764,1.59658,1.59678,5009300010.0
2005-04-13 07:45:00,1.5968,1.59788,1.59642,1.5971,8256700022.0
2005-04-13 08:00:00,1.59712,1.59813,1.59653,1.59774,5723500010.0
2005-04-13 08:15:00,1.59764,1.59859,1.59717,1.59764,5427200010.0
2005-04-13 08:30:00,1.5977,1.59861,1.59746,1.59757,6145700007.0
2005-04-13 08:45:00,1.59762,1.5982,1.5972,1.59745,8022600018.0
2005-04-13 09:00:00,1.59754,1.59829,1.59719,1.59749,7075300012.0
2005-04-13 09:15:00,1.59748,1.59793,1.59667,1.59785,6092400012.0
2005-04-13 09:30:00,1.59785,1.59848,1.59709,1.5973,6032700012.0
2005-04-13 09:45:00,1.59744,1.59759,1.59617,1.59754,7545400015.0
2005-04-13 10:00:00,1.59769,1.59785,1.59644,1.59673,7038300014.0
2005-04-13 10:15:00,1.5968,1.59737,1.59644,1.5967,6637100019.0
2005-04-13 10:30:00,1.59688,1.59743,1.59572,1.5958,7576300023.0
2005-04-13 10:45:00,1.59585,1.59597,1.59503,1.59522,6835100009.0
2005-04-13 11:00:00,1.59565,1.5968,1.59554,1.59633,7102000011.0
2005-04-13 11:15:00,1.59655,1.59785,1.59611,1.59785,7402300022.0
2005-04-13 11:30:00,1.59805,1.59903,1.59741,1.59765,8541100015.0
2005-04-13 11:45:00,1.59764,1.59827,1.59704,1.59748,5641200012.0
2005-04-13 12:00:00,1.59758,1.59761,1.59643,1.59725,6143200013.0
2005-04-13 12:15:00,1.59713,1.59785,1.59637,1.59713,6391900021.0
2005-04-13 12:30:00,1.59724,1.59754,1.59608,1.59679,7618500024.0
2005-04-13 12:45:00,1.59715,1.5973,1.59601,1.5962,6774000010.0
2005-04-13 13:00:00,1.59677,1.59697,1.59526,1.59591,4556900017.0
2005-04-13 13:15:00,1.59587,1.59655,1.59562,1.59611,4249700011.0
2005-04-13 13:30:00,1.59606,1.59616,1.59496,1.59607,5088600007.0
2005-04-13 13:45:00,1.59603,1.59689,1.59572,1.59665,5522100013.0
2005-04-13 14:00:00,1.59664,1.59779,1.59629,1.5973,4610200011.0
2005-04-13 14:15:00,1.59735,1.59758,1.59598,1.59671,5604600015.0
2005-04-13 14:30:00,1.59776,1.59848,1.59449,1.5963,546300000.0
2005-04-13 14:45:00,1.5962,1.5968,1.5929,1.59312,553900000.0
2005-04-13 15:00:00,1.59329,1.59361,1.59179,1.59296,519700000.0
2005-04-13 15:15:00,1.59295,1.59442,1.59262,1.59287,506300000.0
2005-04-13 15:30:00,1.59251,1.59277,1.59011,1.5925,598600001.0
2005-04-13 15:45:00,1.59242,1.59315,1.59133,1.59273,608000002.0
2005-04-13 16:00:00,1.593,1.59501,1.59195,1.59467,507000000.0
2005-04-13 16:15:00,1.59463,1.59517,1.59245,1.59361,567900001.0
2005-04-13 16:30:00,1.59337,1.59489,1.59261,1.59428,606000003.0
2005-04-13 16:45:00,1.59403,1.59644,1.59395,1.59644,664700002.0
2005-04-13 17:00:00,1.59577,1.59625,1.59485,1.59599,649900002.0
2005-04-13 17:15:00,1.59629,1.59812,1.59593,1.59752,582400002.0
2005-04-13 17:30:00,1.59795,1.59886,1.59734,1.59841,566400000.0
2005-04-13 17:45:00,1.59846,1.5989,1.59605,1.59633,540800000.0
2005-04-13 18:00:00,1.59638,1.59797,1.59611,1.59753,694600001.0
2005-04-13 18:15:00,1.59722,1.59793,1.59486,1.59674,578100002.0
2005-04-13 18:30:00,1.5968,1.59781,1.59647,1.59711,572000001.0
2005-04-13 18:45:00,1.59737,1.5974,1.59581,1.59636,541400003.0
2005-04-13 19:00:00,1.59656,1.59761,1.5951,1.59761,505200001.0
2005-04-13 19:15:00,1.59726,1.59726,1.59601,1.59653,584400005.0
2005-04-13 19:30:00,1.59678,1.59678,1.59455,1.59624,561800002.0
2005-04-13 19:45:00,1.59623,1.59696,1.59525,1.5953,611200004.0
2005-04-13 20:00:00,1.59545,1.59575,1.59371,1.59476,611400002.0
2005-04-13 20:15:00,1.59488,1.59673,1.59468,1.59611,617600002.0
2005-04-13 20:30:00,1.5963,1.59656,1.59562,1.59604,602800002.0
2005-04-13 20:45:00,1.59597,1.59801,1.59585,1.59776,574200002.0
2005-04-13 21:00:00,1.59801,1.59826,1.59699,1.5978,529200000.0
2005-04-13 21:15:00,1.59795,1.59813,1.59725,1.59783,563900000.0
2005-04-13 21:30:00,1.59794,1.5982,1.5975,1.59785,508600001.0
2005-04-13 21:45:00,1.59796,1.59842,1.59758,1.59812,604700002.0
2005-04-13 22:00:00,1.59819,1.59868,1.59776,1.59814,581900001.0
2005-04-13 22:15:00,1.59827,1.59917,1.598,1.59883,617700001.0
2005-04-13 22:30:00,1.59903,1.59922,1.59821,1.59904,509300001.0
2005-04-13 22:45:00,1.59895,1.59933,1.5985,1.5988,578900000.0
2005-04-13 23:00:00,1.59853,1.5991,1.5978,1.5981,665400000.0
2005-04-13 23:15:00,1.5983,1.599,1.5981,1.59828,613200001.0
2005-04-13 23:30:00,1.59846,1.59882,1.5977,1.59851,534300000.0
2005-04-13 23:45:00,1.59846,1.59899,1.59763,1.59825,545700001.0
2005-04-14 00:00:00,1.59842,1.59887,1.59822,1.59865,574800002.0
2005-04-14 00:15:00,1.59844,1.59864,1.59761,1.59816,558300001.0
2005-04-14 00:30:00,1.59794,1.59851,1.59757,1.59804,509200000.0
2005-04-14 00:45:00,1.59801,1.59854,1.59701,1.59744,563000001.0
2005-04-14 01:00:00,1.59764,1.5981,1.59707,1.598,570400001.0
2005-04-14 01:15:00,1.59778,1.59817,1.59731,1.59783,523400001.0
2005-04-14 01:30:00,1.59793,1.59797,1.59691,1.59742,657500000.0
2005-04-14 01:45:00,1.59732,1.59766,1.59683,1.59738,536900003.0
2005-04-14 02:00:00,1.59709,1.59759,1.59618,1.59662,1366200002.0
2005-04-14 02:15:00,1.59646,1.59717,1.59599,1.59682,1152800003.0
2005-04-14 02:30:00,1.59698,1.59713,1.59634,1.59686,777000003.0
2005-04-14 02:45:00,1.59626,1.59729,1.59607,1.59648,1153600001.0
2005-04-14 03:00:00,1.59649,1.59683,1.59587,1.59633,752600001.0
2005-04-14 03:15:00,1.5961,1.59669,1.59532,1.59532,756900001.0
2005-04-14 03:30:00,1.59526,1.59558,1.59438,1.59438,899000002.0
2005-04-14 03:45:00,1.59455,1.59488,1.59341,1.59448,1118300002.0
2005-04-14 04:00:00,1.59442,1.59486,1.59339,1.59416,1484700003.0
2005-04-14 04:15:00,1.59442,1.59558,1.59417,1.59539,1402400001.0
2005-04-14 04:30:00,1.59497,1.59538,1.5937,1.59444,990000001.0
2005-04-14 04:45:00,1.59433,1.59489,1.59384,1.59432,768900001.0
2005-04-14 05:00:00,1.59472,1.59479,1.59376,1.59405,2537800003.0
2005-04-14 05:15:00,1.59419,1.59506,1.59384,1.59423,3032800009.0
2005-04-14 05:30:00,1.59422,1.59503,1.59389,1.59403,2262300007.0
2005-04-14 05:45:00,1.59418,1.59497,1.59398,1.59407,2757600004.0
2005-04-14 06:00:00,1.59407,1.59438,1.59382,1.59407,4347800009.0
2005-04-14 06:15:00,1.59401,1.59437,1.59361,1.59386,3898700004.0
2005-04-14 06:30:00,1.59395,1.59433,1.59388,1.59412,2648900006.0
2005-04-14 06:45:00,1.59415,1.59441,1.59353,1.59422,2922200003.0
2005-04-14 07:00:00,1.59424,1.59494,1.59407,1.59469,4175900009.0
2005-04-14 07:15:00,1.59489,1.59504,1.5943,1.5943,4287600007.0
2005-04-14 07:30:00,1.59421,1.59513,1.59421,1.59491,4638800009.0
2005-04-14 07:45:00,1.59501,1.59501,1.5937,1.5937,8010700012.0
2005-04-14 08:00:00,1.59382,1.59435,1.59273,1.59356,6105600010.0
2005-04-14 08:15:00,1.59384,1.59388,1.59297,1.59339,5419200010.0
2005-04-14 08:30:00,1.59341,1.59459,1.59298,1.59368,6106700011.0
2005-04-14 08:45:00,1.59395,1.59449,1.59345,1.59359,8179600016.0
2005-04-14 09:00:00,1.59341,1.59462,1.59287,1.59428,7263800018.0
2005-04-14 09:15:00,1.5943,1.5954,1.59403,1.59522,6074300016.0
2005-04-14 09:30:00,1.59521,1.5956,1.59366,1.59406,6115800005.0
2005-04-14 09:45:00,1.59432,1.5947,1.5937,1.59434,7312600014.0
2005-04-14 10:00:00,1.59423,1.59451,1.59307,1.59335,7413900010.0
2005-04-14 10:15:00,1.59376,1.5944,1.59282,1.59411,6564100015.0
2005-04-14 10:30:00,1.59396,1.59502,1.59354,1.59471,7252200022.0
2005-04-14 10:45:00,1.59478,1.59558,1.59424,1.59485,6912300013.0
2005-04-14 11:00:00,1.59479,1.59479,1.59337,1.59377,6923200008.0
2005-04-14 11:15:00,1.5938,1.59629,1.59352,1.59586,7215400018.0
2005-04-14 11:30:00,1.59606,1.59631,1.59202,1.59338,8434200010.0
2005-04-14 11:45:00,1.59357,1.59357,1.59126,1.59229,6201600009.0
2005-04-14 12:00:00,1.59265,1.59352,1.59221,1.59233,6244900008.0
2005-04-14 12:15:00,1.59213,1.59365,1.5915,1.59269,6407300013.0
2005-04-14 12:30:00,1.59252,1.59286,1.58777,1.59035,7374700016.0
2005-04-14 12:45:00,1.59116,1.59236,1.59012,1.5912,6609000013.0
2005-04-14 13:00:00,1.59116,1.59181,1.59069,1.59147,4523000006.0
2005-04-14 13:15:00,1.59142,1.59193,1.59046,1.59142,4249000008.0
2005-04-14 13:30:00,1.59161,1.5946,1.59132,1.59438,5082300006.0
2005-04-14 13:45:00,1.59463,1.59562,1.59384,1.5952,5491800017.0
2005-04-14 14:00:00,1.5954,1.59656,1.59475,1.59486,4522900006.0
2005-04-14 14:15:00,1.59467,1.59562,1.5924,1.59381,5552300009.0
2005-04-14 14:30:00,1.59254,1.59505,1.59177,1.59324,576200002.0
2005-04-14 14:45:00,1.59367,1.59401,1.5909,1.59278,619000003.0
2005-04-14 15:00:00,1.59299,1.59299,1.58909,1.59225,628700001.0
2005-04-14 15:15:00,1.59222,1.59352,1.59177,1.59242,554900001.0
2005-04-14 15:30:00,1.59269,1.5934,1.5898,1.59042,645300001.0
2005-04-14 15:45:00,1.59012,1.59143,1.58959,1.58987,681700005.0
2005-04-14 16:00:00,1.5899,1.59102,1.58908,1.5906,638600001.0
2005-04-14 16:15:00,1.59041,1.59054,1.58835,1.58897,539900000.0
2005-04-14 16:30:00,1.58861,1.58966,1.58764,1.58938,658600001.0
2005-04-14 16:45:00,1.58944,1.59086,1.58883,1.59083,584100001.0
2005-04-14 17:00:00,1.5903,1.59083,1.58895,1.58905,606400001.0
2005-04-14 17:15:00,1.58951,1.59124,1.58834,1.58951,628900000.0
2005-04-14 17:30:00,1.59003,1.59119,1.58976,1.59017,648700004.0
2005-04-14 17:45:00,1.59021,1.59151,1.58969,1.59089,554700002.0
2005-04-14 18:00:00,1.5916,1.5916,1.58957,1.59024,632500001.0
2005-04-14 18:15:00,1.59004,1.59042,1.58756,1.58897,552800002.0
2005-04-14 18:30:00,1.58898,1.59012,1.58881,1.58958,618700000.0
2005-04-14 18:45:00,1.58979,1.59037,1.58903,1.59026,502900001.0
2005-04-14 19:00:00,1.59057,1.59072,1.58941,1.59039,645800004.0
2005-04-14 19:15:00,1.59035,1.59035,1.58893,1.58997,618000001.0
2005-04-14 19:30:00,1.59,1.59066,1.58903,1.5903,572400001.0
2005-04-14 19:45:00,1.59055,1.59112,1.59013,1.59071,595400002.0
2005-04-14 20:00:00,1.5907,1.59138,1.59052,1.59111,585700001.0
2005-04-14 20:15:00,1.59128,1.59174,1.58993,1.5911,614000002.0
2005-04-14 20:30:00,1.59126,1.59237,1.59094,1.59153,621300000.0
2005-04-14 20:45:00,1.59116,1.59197,1.59047,1.59148,595400003.0
2005-04-14 21:00:00,1.59159,1.5928,1.59139,1.59221,546400000.0
2005-04-14 21:15:00,1.59205,1.59236,1.59101,1.59134,588200001.0
2005-04-14 21:30:00,1.59147,1.59225,1.59112,1.59145,472300000.0
2005-04-14 21:45:00,1.59155,1.59207,1.59118,1.59144,630000000.0
2005-04-14 22:00:00,1.5914,1.59161,1.59088,1.59112,513800000.0
2005-04-14 22:15:00,1.59133,1.59151,1.59012,1.59027,593900001.0
2005-04-14 22:30:00,1.59037,1.59098,1.58975,1.58986,632400000.0
2005-04-14 22:45:00,1.58988,1.59051,1.58942,1.59031,522800001.0
2005-04-14 23:00:00,1.59022,1.5906,1.5894,1.5904,636200000.0
2005-04-14 23:15:00,1.5902,1.5906,1.58952,1.58999,692000000.0
2005-04-14 23:30:00,1.58976,1.59008,1.58798,1.58877,510800000.0
2005-04-14 23:45:00,1.5887,1.58959,1.58811,1.58892,616800004.0
2005-04-15 00:00:00,1.58916,1.58926,1.5884,1.58899,542100000.0
2005-04-15 00:15:00,1.58876,1.58886,1.58778,1.58832,551700001.0
2005-04-15 00:30:00,1.58817,1.58912,1.58817,1.58903,500600001.0
2005-04-15 00:45:00,1.58902,1.58953,1.58818,1.58936,604900002.0
2005-04-15 01:00:00,1.58931,1.59041,1.58883,1.59009,534400001.0
2005-04-15 01:15:00,1.59039,1.59079,1.5897,1.59018,506200000.0
2005-04-15 01:30:00,1.59023,1.59128,1.58966,1.59127,488700002.0
2005-04-15 01:45:00,1.59137,1.59195,1.59068,1.59192,557700000.0
2005-04-15 02:00:00,1.59156,1.59277,1.59088,1.59248,1387800004.0
2005-04-15 02:15:00,1.59249,1.59265,1.59179,1.59229,1093900002.0
2005-04-15 02:30:00,1.59242,1.59317,1.5917,1.59305,874300001.0
2005-04-15 02:45:00,1.59255,1.59298,1.59133,1.59178,1054600000.0
2005-04-15 03:00:00,1.59182,1.59255,1.59132,1.59222,886900001.0
2005-04-15 03:15:00,1.59213,1.59325,1.59213,1.59254,825600002.0
2005-04-15 03:30:00,1.59251,1.59303,1.59202,1.59271,825200002.0
2005-04-15 03:45:00,1.5927,1.59289,1.59171,1.59201,1050800002.0
2005-04-15 04:00:00,1.59193,1.59201,1.58926,1.59126,1473500003.0
2005-04-15 04:15:00,1.59117,1.592,1.59065,1.59158,1316100004.0
2005-04-15 04:30:00,1.59131,1.5917,1.58956,1.59114,931600001.0
2005-04-15 04:45:00,1.59052,1.59136,1.58982,1.59028,771600000.0
2005-04-15 05:00:00,1.59068,1.59119,1.59007,1.59067,2428600007.0
2005-04-15 05:15:00,1.59091,1.59109,1.59038,1.59054,3156900011.0
2005-04-15 05:30:00,1.59052,1.59117,1.59048,1.59073,2407500003.0
2005-04-15 05:45:00,1.59079,1.59113,1.58935,1.5896,2518500003.0
2005-04-15 06:00:00,1.58953,1.59083,1.58902,1.59036,4410300009.0
2005-04-15 06:15:00,1.59039,1.59046,1.58857,1.58901,3431100007.0
2005-04-15 06:30:00,1.58921,1.58984,1.58839,1.58897,2728000009.0
2005-04-15 06:45:00,1.58909,1.58943,1.58748,1.58795,3006800005.0
2005-04-15 07:00:00,1.58802,1.58888,1.58612,1.58772,4112500004.0
2005-04-15 07:15:00,1.588,1.58872,1.58743,1.58853,4528500011.0
2005-04-15 07:30:00,1.58869,1.5889,1.5879,1.58865,5108700008.0
2005-04-15 07:45:00,1.58861,1.58944,1.58825,1.58891,8097300021.0
2005-04-15 08:00:00,1.5889,1.58952,1.58853,1.58877,5978800017.0
2005-04-15 08:15:00,1.58858,1.591,1.58732,1.59035,5496200008.0
2005-04-15 08:30:00,1.59051,1.59225,1.58891,1.59105,6028600010.0
2005-04-15 08:45:00,1.59124,1.59149,1.58623,1.59105,8269200019.0
2005-04-15 09:00:00,1.59137,1.59248,1.59064,1.59221,6924500015.0
2005-04-15 09:15:00,1.59233,1.59287,1.59121,1.59173,6261400013.0
2005-04-15 09:30:00,1.59198,1.59393,1.59157,1.59247,6267300021.0
2005-04-15 09:45:00,1.59259,1.59334,1.59218,1.59275,7334900014.0
2005-04-15 10:00:00,1.59276,1.59423,1.59265,1.59379,7146800023.0
2005-04-15 10:15:00,1.5939,1.59503,1.59344,1.59475,6564500016.0
2005-04-15 10:30:00,1.59496,1.59686,1.59468,1.59594,7483100020.0
2005-04-15 10:45:00,1.59649,1.59798,1.59545,1.59734,6836200009.0
2005-04-15 11:00:00,1.59794,1.59794,1.59611,1.59665,6976400011.0
2005-04-15 11:15:00,1.59688,1.59756,1.59569,1.59732,7219800017.0
2005-04-15 11:30:00,1.59731,1.59731,1.59474,1.59508,8282200020.0
2005-04-15 11:45:00,1.59536,1.59612,1.59491,1.59526,6003700012.0
2005-04-15 12:00:00,1.59536,1.59569,1.59413,1.59516,6297700019.0
2005-04-15 12:15:00,1.59523,1.59585,1.59476,1.59555,6406600018.0
2005-04-15 12:30:00,1.59562,1.5972,1.595,1.59685,7332000022.0
2005-04-15 12:45:00,1.59725,1.59727,1.59434,1.59661,6521600014.0
2005-04-15 13:00:00,1.59641,1.59683,1.5957,1.59661,4628100011.0
2005-04-15 13:15:00,1.59667,1.59745,1.59431,1.59623,4040500006.0
2005-04-15 13:30:00,1.59647,1.59962,1.59606,1.59915,5205100014.0
2005-04-15 13:45:00,1.59915,1.6003,1.5985,1.5996,5487500013.0
2005-04-15 14:00:00,1.59965,1.60004,1.59849,1.59966,4375400013.0
2005-04-15 14:15:00,1.59945,1.60157,1.59827,1.60053,5678300017.0
2005-04-15 14:30:00,1.60021,1.60191,1.59829,1.59866,635900003.0
2005-04-15 14:45:00,1.59884,1.60063,1.59665,1.59728,621800002.0
2005-04-15 15:00:00,1.59881,1.59967,1.59266,1.59724,672600001.0
2005-04-15 15:15:00,1.59746,1.60078,1.59679,1.6005,583100002.0
2005-04-15 15:30:00,1.60069,1.60289,1.6001,1.60188,605800001.0
2005-04-15 15:45:00,1.60102,1.60234,1.59796,1.60047,583900001.0
2005-04-15 16:00:00,1.60076,1.60271,1.60033,1.60207,580700003.0
2005-04-15 16:15:00,1.60181,1.60574,1.60142,1.60501,572000000.0
2005-04-15 16:30:00,1.60537,1.6056,1.60421,1.60438,630500003.0
2005-04-15 16:45:00,1.60406,1.60425,1.603,1.60397,565600000.0
2005-04-15 17:00:00,1.60321,1.60465,1.60319,1.60397,603100002.0
2005-04-15 17:15:00,1.60398,1.60491,1.60312,1.60422,583100001.0
2005-04-15 17:30:00,1.60454,1.60454,1.6031,1.60387,614600000.0
2005-04-15 17:45:00,1.6041,1.60479,1.60304,1.60471,588900002.0
2005-04-15 18:00:00,1.60517,1.60663,1.6041,1.60644,630200000.0
2005-04-15 18:15:00,1.60624,1.60674,1.6049,1.60548,590000002.0
2005-04-15 18:30:00,1.60559,1.60596,1.60495,1.6055,531300000.0
2005-04-15 18:45:00,1.60566,1.60579,1.60491,1.60573,598000001.0
2005-04-15 19:00:00,1.60591,1.6061,1.60498,1.60567,546300001.0
2005-04-15 19:15:00,1.60555,1.60624,1.60523,1.60594,539400000.0
2005-04-15 19:30:00,1.60618,1.60739,1.60526,1.60678,563400002.0
2005-04-15 19:45:00,1.60676,1.60707,1.6045,1.60552,640500003.0
2005-04-15 20:00:00,1.6056,1.60836,1.60533,1.60804,548100001.0
2005-04-15 20:15:00,1.60813,1.60881,1.60788,1.60866,558100003.0
2005-04-15 20:30:00,1.60897,1.60909,1.60732,1.60774,604100002.0
2005-04-15 20:45:00,1.60762,1.60897,1.6076,1.60897,608700001.0
2005-04-15 21:00:00,1.60905,1.61004,1.60877,1.6088,521700003.0
2005-04-15 21:15:00,1.60892,1.60959,1.60829,1.60916,547300000.0
2005-04-15 21:30:00,1.60925,1.60949,1.60888,1.60931,584600003.0
2005-04-15 21:45:00,1.60925,1.61012,1.60908,1.60986,629300002.0
2005-04-15 22:00:00,1.60995,1.61058,1.60947,1.61008,631700000.0
2005-04-15 22:15:00,1.61015,1.61051,1.60925,1.60973,601500000.0
2005-04-15 22:30:00,1.60969,1.6109,1.60932,1.6109,535700000.0
2005-04-15 22:45:00,1.6108,1.6118,1.6108,1.6113,606000000.0
2005-04-17 23:00:00,1.60938,1.60938,1.60739,1.60756,356100001.0
2005-04-17 23:30:00,1.60791,1.60796,1.60756,1.60796,31100000.0
2005-04-18 00:00:00,1.60801,1.60894,1.60577,1.60877,517300001.0
2005-04-18 00:15:00,1.60858,1.60896,1.6075,1.60752,500100000.0
2005-04-18 00:30:00,1.60736,1.60789,1.60683,1.60747,487700000.0
2005-04-18 00:45:00,1.60749,1.60807,1.6073,1.60743,579600002.0
2005-04-18 01:00:00,1.60754,1.60758,1.60664,1.60741,471300002.0
2005-04-18 01:15:00,1.60737,1.60806,1.60686,1.60784,584800001.0
2005-04-18 01:30:00,1.60781,1.60793,1.60708,1.60744,538100001.0
2005-04-18 01:45:00,1.60749,1.6084,1.60741,1.60772,588000004.0
2005-04-18 02:00:00,1.60776,1.60824,1.60706,1.60726,1337300003.0
2005-04-18 02:15:00,1.60708,1.60788,1.6066,1.60746,1145400001.0
2005-04-18 02:30:00,1.60757,1.60757,1.6061,1.60632,791000002.0
2005-04-18 02:45:00,1.60567,1.60729,1.60513,1.60665,1203400003.0
2005-04-18 03:00:00,1.60695,1.60708,1.60551,1.60621,846900000.0
2005-04-18 03:15:00,1.60584,1.60618,1.60462,1.60564,780400001.0
2005-04-18 03:30:00,1.60577,1.60702,1.60512,1.60675,839600002.0
2005-04-18 03:45:00,1.60651,1.60731,1.60576,1.6067,1135200004.0
2005-04-18 04:00:00,1.60659,1.60741,1.60508,1.60644,1451000003.0
2005-04-18 04:15:00,1.60649,1.60822,1.60553,1.60783,1378400002.0
2005-04-18 04:30:00,1.60731,1.60798,1.60583,1.60774,966500002.0
2005-04-18 04:45:00,1.60757,1.60757,1.60657,1.6068,774100001.0
2005-04-18 05:00:00,1.60722,1.60772,1.60639,1.6065,2553500003.0
2005-04-18 05:15:00,1.60653,1.60687,1.605,1.60583,2923400011.0
2005-04-18 05:30:00,1.6064,1.60711,1.60614,1.60668,1951600003.0
2005-04-18 05:45:00,1.60676,1.60746,1.60649,1.60666,2702400003.0
2005-04-18 06:00:00,1.60669,1.60777,1.60651,1.60735,4436500013.0
2005-04-18 06:15:00,1.60746,1.60754,1.60645,1.60744,3799600008.0
2005-04-18 06:30:00,1.6077,1.60822,1.60742,1.60749,2884900006.0
2005-04-18 06:45:00,1.60751,1.60767,1.60684,1.60732,2954700004.0
2005-04-18 07:00:00,1.60728,1.60758,1.60689,1.60689,4127400007.0
2005-04-18 07:15:00,1.60707,1.6084,1.60691,1.6078,4446800009.0
2005-04-18 07:30:00,1.6078,1.60822,1.60644,1.6077,5030600013.0
2005-04-18 07:45:00,1.60772,1.60815,1.60735,1.60802,8364600017.0
2005-04-18 08:00:00,1.60794,1.60838,1.60495,1.60745,5924200009.0
2005-04-18 08:15:00,1.6076,1.60995,1.6076,1.60918,5261500012.0
2005-04-18 08:30:00,1.60926,1.60989,1.60865,1.60953,6199900007.0
2005-04-18 08:45:00,1.6095,1.61122,1.60905,1.61035,8299900028.0
2005-04-18 09:00:00,1.61013,1.6109,1.60971,1.60989,7005200019.0
2005-04-18 09:15:00,1.60995,1.61239,1.60932,1.61229,6277600012.0
2005-04-18 09:30:00,1.61243,1.614,1.61233,1.61304,6299900011.0
2005-04-18 09:45:00,1.61317,1.61373,1.61187,1.6121,7247600014.0
2005-04-18 10:00:00,1.61208,1.61245,1.61146,1.61179,7303000016.0
2005-04-18 10:15:00,1.61188,1.61276,1.61165,1.61268,6685300012.0
2005-04-18 10:30:00,1.61298,1.61423,1.6127,1.61389,7518000020.0
2005-04-18 10:45:00,1.61404,1.61468,1.61282,1.61358,6709000024.0
2005-04-18 11:00:00,1.61371,1.61418,1.61281,1.61395,6907100012.0
2005-04-18 11:15:00,1.61403,1.61626,1.61369,1.61554,7271900013.0
2005-04-18 11:30:00,1.6157,1.61572,1.61327,1.61479,8782000019.0
2005-04-18 11:45:00,1.61507,1.61528,1.6132,1.61408,6086500009.0
2005-04-18 12:00:00,1.61408,1.61447,1.61311,1.61383,6095700007.0
2005-04-18 12:15:00,1.61387,1.61401,1.61207,1.61304,6204600011.0
2005-04-18 12:30:00,1.61303,1.61514,1.61278,1.61476,7459400024.0
2005-04-18 12:45:00,1.61495,1.61681,1.61434,1.61632,6588400014.0
2005-04-18 13:00:00,1.6163,1.61849,1.61618,1.61739,4813500012.0
2005-04-18 13:15:00,1.61735,1.61783,1.61595,1.6166,4373200014.0
2005-04-18 13:30:00,1.61659,1.61962,1.61634,1.61957,5100400008.0
2005-04-18 13:45:00,1.62016,1.62081,1.61809,1.61834,5419900015.0
2005-04-18 14:00:00,1.61835,1.61928,1.6176,1.61902,4561700010.0
2005-04-18 14:15:00,1.61905,1.61938,1.61638,1.61694,5714100010.0
2005-04-18 14:30:00,1.61687,1.6179,1.61524,1.61545,590800000.0
2005-04-18 14:45:00,1.61561,1.6184,1.61512,1.6176,553700000.0
2005-04-18 15:00:00,1.61751,1.61889,1.6168,1.61799,624800002.0
2005-04-18 15:15:00,1.61786,1.61837,1.6169,1.61788,574900002.0
2005-04-18 15:30:00,1.61778,1.61922,1.61725,1.61813,575300001.0
2005-04-18 15:45:00,1.61857,1.61974,1.61823,1.61874,583200001.0
2005-04-18 16:00:00,1.61908,1.61908,1.61655,1.61862,560900000.0
2005-04-18 16:15:00,1.61844,1.62144,1.61805,1.6211,578400000.0
2005-04-18 16:30:00,1.62099,1.62223,1.62031,1.62112,640300001.0
2005-04-18 16:45:00,1.62082,1.62332,1.62035,1.62296,652600002.0
2005-04-18 17:00:00,1.62236,1.62344,1.62172,1.62307,621800002.0
2005-04-18 17:15:00,1.62321,1.62587,1.62275,1.62506,627500001.0
2005-04-18 17:30:00,1.62479,1.62788,1.62456,1.62689,600000001.0
2005-04-18 17:45:00,1.62689,1.62744,1.62586,1.62629,544500000.0
2005-04-18 18:00:00,1.62668,1.62672,1.62533,1.62589,653000001.0
2005-04-18 18:15:00,1.62606,1.62659,1.62507,1.62515,597800002.0
2005-04-18 18:30:00,1.62549,1.62605,1.62513,1.62566,536200000.0
2005-04-18 18:45:00,1.62579,1.62594,1.62497,1.62556,615100002.0
2005-04-18 19:00:00,1.62557,1.62572,1.62435,1.62572,634300001.0
2005-04-18 19:15:00,1.62563,1.62671,1.62502,1.6262,556000001.0
2005-04-18 19:30:00,1.6263,1.62746,1.62621,1.62654,627600001.0
2005-04-18 19:45:00,1.6264,1.62762,1.62594,1.62638,594800001.0
2005-04-18 20:00:00,1.62648,1.62665,1.62459,1.62502,590000000.0
2005-04-18 20:15:00,1.6251,1.62565,1.62437,1.62556,645800003.0
2005-04-18 20:30:00,1.62565,1.62565,1.62389,1.62422,674500002.0
2005-04-18 20:45:00,1.62411,1.62477,1.62397,1.62442,569100001.0
2005-04-18 21:00:00,1.62442,1.62443,1.62265,1.62282,650600002.0
2005-04-18 21:15:00,1.62282,1.62324,1.62198,1.62306,524500000.0
2005-04-18 21:30:00,1.62302,1.62304,1.62205,1.62253,436500002.0
2005-04-18 21:45:00,1.62253,1.6227,1.62183,1.62208,679700002.0
2005-04-18 22:00:00,1.62202,1.62305,1.6218,1.62296,572200002.0
2005-04-18 22:15:00,1.62285,1.62332,1.6224,1.62287,559100001.0
2005-04-18 22:30:00,1.62304,1.62475,1.62291,1.62457,594900001.0
2005-04-18 22:45:00,1.62455,1.62501,1.62397,1.62474,454500000.0
2005-04-18 23:00:00,1.62467,1.6252,1.6234,1.6242,596400001.0
2005-04-18 23:15:00,1.6243,1.62474,1.62363,1.62443,553500001.0
2005-04-18 23:30:00,1.62431,1.62452,1.62356,1.62401,459900000.0
2005-04-18 23:45:00,1.6239,1.62503,1.62362,1.62463,649900003.0
2005-04-19 00:00:00,1.6248,1.62495,1.62346,1.62373,589100000.0
2005-04-19 00:15:00,1.62341,1.62427,1.62262,1.62266,539100000.0
2005-04-19 00:30:00,1.62241,1.62379,1.62241,1.62326,497400001.0
2005-04-19 00:45:00,1.62338,1.62338,1.6217,1.62223,476200000.0
2005-04-19 01:00:00,1.62241,1.62285,1.62159,1.62179,541300003.0
2005-04-19 01:15:00,1.62184,1.62211,1.6212,1.62177,497600001.0
2005-04-19 01:30:00,1.6219,1.62274,1.62132,1.62244,582000001.0
2005-04-19 01:45:00,1.62239,1.6233,1.62218,1.6226,547600002.0
2005-04-19 02:00:00,1.62216,1.62346,1.62146,1.62271,1309200004.0
2005-04-19 02:15:00,1.62268,1.62351,1.62242,1.62255,1127700003.0
2005-04-19 02:30:00,1.62281,1.62367,1.62226,1.62367,894800003.0
2005-04-19 02:45:00,1.62299,1.6235,1.62203,1.62342,1289800005.0
2005-04-19 03:00:00,1.62361,1.62403,1.62309,1.62383,873900001.0
2005-04-19 03:15:00,1.62342,1.62445,1.62275,1.62315,806600001.0
2005-04-19 03:30:00,1.62323,1.62399,1.62278,1.62319,848700000.0
2005-04-19 03:45:00,1.62355,1.62366,1.62255,1.62312,1192200003.0
2005-04-19 04:00:00,1.62314,1.62403,1.62237,1.62346,1538700003.0
2005-04-19 04:15:00,1.62341,1.62342,1.62264,1.6233,1404400003.0
2005-04-19 04:30:00,1.62294,1.62351,1.6217,1.62211,985700003.0
2005-04-19 04:45:00,1.62188,1.62223,1.62078,1.62125,957900001.0
2005-04-19 05:00:00,1.62174,1.62211,1.62145,1.62166,2405700004.0
2005-04-19 05:15:00,1.62183,1.62224,1.62155,1.62163,2442500004.0
2005-04-19 05:30:00,1.62168,1.62205,1.62133,1.62166,2054300002.0
2005-04-19 05:45:00,1.62168,1.62217,1.62141,1.62173,2828800006.0
2005-04-19 06:00:00,1.62186,1.62301,1.62178,1.62264,4237500009.0
2005-04-19 06:15:00,1.6226,1.62295,1.62204,1.62246,3762700011.0
2005-04-19 06:30:00,1.62244,1.62312,1.62205,1.62292,2765300006.0
2005-04-19 06:45:00,1.62296,1.62309,1.62251,1.62291,2543900005.0
2005-04-19 07:00:00,1.62306,1.62351,1.62253,1.62258,3728000008.0
2005-04-19 07:15:00,1.62284,1.62321,1.62237,1.62278,4547100010.0
2005-04-19 07:30:00,1.62275,1.62389,1.62274,1.62348,5281800021.0
2005-04-19 07:45:00,1.6234,1.62363,1.62176,1.62213,8342400021.0
2005-04-19 08:00:00,1.62223,1.6235,1.62168,1.62332,5844000005.0
2005-04-19 08:15:00,1.6232,1.62401,1.62251,1.62309,5630000012.0
2005-04-19 08:30:00,1.62322,1.62406,1.62158,1.62336,6036500015.0
2005-04-19 08:45:00,1.6234,1.62439,1.62135,1.62416,7936800021.0
2005-04-19 09:00:00,1.62392,1.6252,1.62134,1.62466,6558600018.0
2005-04-19 09:15:00,1.62491,1.62642,1.62442,1.62515,6120600011.0
2005-04-19 09:30:00,1.62516,1.62609,1.62432,1.62579,6364400007.0
2005-04-19 09:45:00,1.62607,1.62686,1.62571,1.62675,7196300011.0
2005-04-19 10:00:00,1.62645,1.62645,1.6226,1.6249,7060100012.0
2005-04-19 10:15:00,1.62504,1.62521,1.62361,1.62371,6546100017.0
2005-04-19 10:30:00,1.62395,1.62412,1.62181,1.62226,7544700015.0
2005-04-19 10:45:00,1.62236,1.62252,1.62124,1.62188,6806000014.0
2005-04-19 11:00:00,1.62163,1.62227,1.62026,1.62207,6906700017.0
2005-04-19 11:15:00,1.62201,1.6226,1.62101,1.62255,7243800017.0
2005-04-19 11:30:00,1.62213,1.6232,1.62056,1.62059,8688400020.0
2005-04-19 11:45:00,1.62071,1.62196,1.61962,1.62167,6148000011.0
2005-04-19 12:00:00,1.62164,1.62385,1.62116,1.62342,6070800013.0
2005-04-19 12:15:00,1.62325,1.6241,1.6223,1.62247,6366000008.0
2005-04-19 12:30:00,1.6226,1.62278,1.61972,1.6212,7317500016.0
2005-04-19 12:45:00,1.62103,1.62191,1.61924,1.62031,6593800006.0
2005-04-19 13:00:00,1.62059,1.62186,1.61931,1.62159,4698900013.0
2005-04-19 13:15:00,1.62155,1.62188,1.62023,1.62053,4245200011.0
2005-04-19 13:30:00,1.62061,1.62239,1.62038,1.6219,5379500007.0
2005-04-19 13:45:00,1.62177,1.62272,1.621,1.62252,5482400016.0
2005-04-19 14:00:00,1.6224,1.62271,1.62012,1.62068,4576000012.0
2005-04-19 14:15:00,1.62086,1.62194,1.62039,1.6212,5481100010.0
2005-04-19 14:30:00,1.62107,1.62271,1.62025,1.62244,560200000.0
2005-04-19 14:45:00,1.62221,1.62343,1.62178,1.62237,577500000.0
2005-04-19 15:00:00,1.62235,1.62281,1.62127,1.62144,618300001.0
2005-04-19 15:15:00,1.62168,1.6228,1.62132,1.62251,551100001.0
2005-04-19 15:30:00,1.62298,1.62298,1.6209,1.62142,559400000.0
2005-04-19 15:45:00,1.62136,1.62236,1.62115,1.62165,612600003.0
2005-04-19 16:00:00,1.62167,1.62302,1.62073,1.62113,553200002.0
2005-04-19 16:15:00,1.62078,1.62156,1.61962,1.6197,588200000.0
2005-04-19 16:30:00,1.61985,1.62077,1.61923,1.62077,697700000.0
2005-04-19 16:45:00,1.62044,1.6209,1.6187,1.61922,617400001.0
2005-04-19 17:00:00,1.6188,1.61935,1.61561,1.61612,580900000.0
2005-04-19 17:15:00,1.61626,1.61686,1.61523,1.61656,602400002.0
2005-04-19 17:30:00,1.6166,1.61678,1.61548,1.61585,591200001.0
2005-04-19 17:45:00,1.6161,1.61673,1.61542,1.61648,550800000.0
2005-04-19 18:00:00,1.6167,1.61754,1.61623,1.61712,570400003.0
2005-04-19 18:15:00,1.61664,1.61688,1.61578,1.6165,604900000.0
2005-04-19 18:30:00,1.61677,1.61767,1.6165,1.61674,588200000.0
2005-04-19 18:45:00,1.61711,1.61749,1.61665,1.6172,512500001.0
2005-04-19 19:00:00,1.61731,1.61738,1.61622,1.61693,591500001.0
2005-04-19 19:15:00,1.61679,1.61711,1.61611,1.61651,532800000.0
2005-04-19 19:30:00,1.61657,1.61718,1.61585,1.61718,595900000.0
2005-04-19 19:45:00,1.617,1.6174,1.61632,1.61727,526100001.0
2005-04-19 20:00:00,1.61726,1.6177,1.6167,1.61755,566100002.0
2005-04-19 20:15:00,1.61777,1.61815,1.6173,1.61788,523000000.0
2005-04-19 20:30:00,1.61784,1.6184,1.6166,1.61806,635300001.0
2005-04-19 20:45:00,1.6178,1.61852,1.61744,1.61791,595500002.0
2005-04-19 21:00:00,1.61773,1.62047,1.61773,1.62025,587100002.0
2005-04-19 21:15:00,1.62013,1.62114,1.61657,1.61678,578800000.0
2005-04-19 21:30:00,1.61654,1.61824,1.61639,1.61703,502000001.0
2005-04-19 21:45:00,1.61745,1.61841,1.6173,1.61755,653300002.0
2005-04-19 22:00:00,1.61746,1.61766,1.61607,1.6161,576100001.0
2005-04-19 22:15:00,1.61603,1.61682,1.61599,1.61662,504000001.0
2005-04-19 22:30:00,1.6167,1.617,1.61541,1.61594,596200000.0
2005-04-19 22:45:00,1.61585,1.61595,1.61469,1.61524,506200000.0
2005-04-19 23:00:00,1.61505,1.6156,1.6144,1.6146,519700000.0
2005-04-19 23:15:00,1.6147,1.6156,1.6132,1.61355,546400002.0
2005-04-19 23:30:00,1.61341,1.61446,1.61306,1.61348,521700000.0
2005-04-19 23:45:00,1.61317,1.61391,1.61277,1.61325,584800000.0
2005-04-20 00:00:00,1.61341,1.61463,1.61276,1.61453,628000004.0
2005-04-20 00:15:00,1.61427,1.6149,1.61393,1.61453,459000000.0
2005-04-20 00:30:00,1.6142,1.61509,1.61417,1.61504,567500000.0
2005-04-20 00:45:00,1.61506,1.61573,1.61363,1.61565,531900001.0
2005-04-20 01:00:00,1.61551,1.61625,1.61524,1.61605,529700000.0
2005-04-20 01:15:00,1.61618,1.6165,1.61524,1.61541,592500001.0
2005-04-20 01:30:00,1.61559,1.61616,1.61519,1.61571,541500002.0
2005-04-20 01:45:00,1.61574,1.61657,1.61561,1.61629,610700004.0
2005-04-20 02:00:00,1.61588,1.61696,1.61567,1.61685,1352400002.0
2005-04-20 02:15:00,1.61673,1.61756,1.61621,1.61733,1140400001.0
2005-04-20 02:30:00,1.61748,1.61767,1.61676,1.61758,883000003.0
2005-04-20 02:45:00,1.61699,1.61828,1.61669,1.61804,1188600003.0
2005-04-20 03:00:00,1.61814,1.6193,1.61797,1.6188,810100000.0
2005-04-20 03:15:00,1.61863,1.61909,1.61825,1.61883,863600002.0
2005-04-20 03:30:00,1.61899,1.61966,1.61856,1.61942,905200004.0
2005-04-20 03:45:00,1.61932,1.61959,1.61801,1.61854,1111100001.0
2005-04-20 04:00:00,1.61842,1.61908,1.61773,1.6179,1272100000.0
2005-04-20 04:15:00,1.61813,1.61871,1.61771,1.61846,1265300005.0
2005-04-20 04:30:00,1.61801,1.61887,1.61782,1.61846,810900000.0
2005-04-20 04:45:00,1.61824,1.61837,1.61749,1.61766,770500002.0
2005-04-20 05:00:00,1.61788,1.61815,1.61756,1.61772,2291200003.0
2005-04-20 05:15:00,1.61794,1.61821,1.61756,1.61778,2522200005.0
2005-04-20 05:30:00,1.61759,1.61827,1.61725,1.61775,2034000003.0
2005-04-20 05:45:00,1.6178,1.61814,1.6172,1.61744,2631100008.0
2005-04-20 06:00:00,1.61743,1.61797,1.61718,1.61724,3323400003.0
2005-04-20 06:15:00,1.61724,1.6175,1.6165,1.61665,3506900008.0
2005-04-20 06:30:00,1.61655,1.61698,1.61638,1.6167,2756100009.0
2005-04-20 06:45:00,1.61676,1.6168,1.61617,1.61642,2942900006.0
2005-04-20 07:00:00,1.61652,1.61652,1.61568,1.61618,3788700005.0
2005-04-20 07:15:00,1.6163,1.6165,1.61586,1.6162,4742100009.0
2005-04-20 07:30:00,1.61601,1.6162,1.61564,1.61595,5057400006.0
2005-04-20 07:45:00,1.61597,1.61647,1.61524,1.61524,8286100014.0
2005-04-20 08:00:00,1.61619,1.61718,1.61531,1.61583,5875300011.0
2005-04-20 08:15:00,1.61555,1.61665,1.61555,1.61632,4865400009.0
2005-04-20 08:30:00,1.6161,1.61638,1.61525,1.61572,6159800011.0
2005-04-20 08:45:00,1.61575,1.61589,1.61427,1.61571,8142700017.0
2005-04-20 09:00:00,1.61558,1.61609,1.6143,1.61482,7079800021.0
2005-04-20 09:15:00,1.6148,1.61545,1.61444,1.61505,5963400012.0
2005-04-20 09:30:00,1.615,1.61587,1.61406,1.61409,6291300013.0
2005-04-20 09:45:00,1.6143,1.61481,1.61318,1.61408,7421200015.0
2005-04-20 10:00:00,1.61403,1.61409,1.61274,1.61373,7302100017.0
2005-04-20 10:15:00,1.61367,1.61479,1.61367,1.61408,6710000014.0
2005-04-20 10:30:00,1.61435,1.61528,1.61394,1.61514,7358100009.0
2005-04-20 10:45:00,1.61517,1.61621,1.61493,1.61602,6709600011.0
2005-04-20 11:00:00,1.61616,1.61674,1.61495,1.61514,6945700017.0
2005-04-20 11:15:00,1.61497,1.61643,1.61467,1.61606,7227400015.0
2005-04-20 11:30:00,1.61597,1.61642,1.61548,1.61599,8688000016.0
2005-04-20 11:45:00,1.61612,1.61736,1.61587,1.61703,6201000017.0
2005-04-20 12:00:00,1.61721,1.6177,1.61454,1.61529,6315800022.0
2005-04-20 12:15:00,1.61532,1.61557,1.61255,1.61255,6297700011.0
2005-04-20 12:30:00,1.61248,1.61304,1.61171,1.61265,7151000018.0
2005-04-20 12:45:00,1.61262,1.61392,1.61253,1.61318,6597600017.0
2005-04-20 13:00:00,1.61309,1.61365,1.61207,1.61242,4527900011.0
2005-04-20 13:15:00,1.61242,1.61415,1.61178,1.61399,4090400005.0
2005-04-20 13:30:00,1.61392,1.61517,1.61363,1.61483,5158500013.0
2005-04-20 13:45:00,1.61489,1.61523,1.61342,1.61487,5645700017.0
2005-04-20 14:00:00,1.61481,1.61574,1.61454,1.61546,4786500014.0
2005-04-20 14:15:00,1.61565,1.61638,1.61473,1.61473,5642100012.0
2005-04-20 14:30:00,1.61507,1.61673,1.61318,1.61646,565200000.0
2005-04-20 14:45:00,1.61644,1.61715,1.61559,1.61696,581900000.0
2005-04-20 15:00:00,1.61699,1.61727,1.61629,1.61674,648700001.0
2005-04-20 15:15:00,1.61699,1.61736,1.61611,1.61675,508000000.0
2005-04-20 15:30:00,1.61676,1.61779,1.61651,1.6175,579300001.0
2005-04-20 15:45:00,1.61732,1.62087,1.61732,1.62046,542600001.0
2005-04-20 16:00:00,1.62038,1.62174,1.61928,1.62146,541500000.0
2005-04-20 16:15:00,1.62124,1.6216,1.61976,1.62022,609000002.0
2005-04-20 16:30:00,1.62011,1.62162,1.61943,1.62105,657300003.0
2005-04-20 16:45:00,1.62085,1.62158,1.61954,1.61993,721500006.0
2005-04-20 17:00:00,1.61987,1.62047,1.61829,1.61833,574800000.0
2005-04-20 17:15:00,1.61873,1.6202,1.61726,1.61993,601500000.0
2005-04-20 17:30:00,1.61958,1.62198,1.61914,1.62134,605800000.0
2005-04-20 17:45:00,1.62169,1.6219,1.61952,1.61996,501800000.0
2005-04-20 18:00:00,1.62005,1.62046,1.61834,1.61952,608600002.0
2005-04-20 18:15:00,1.61936,1.61961,1.61849,1.61902,623500003.0
2005-04-20 18:30:00,1.61909,1.62048,1.61864,1.62006,546700001.0
2005-04-20 18:45:00,1.62034,1.6212,1.6199,1.62069,558000000.0
2005-04-20 19:00:00,1.62107,1.62125,1.62006,1.62103,572200001.0
2005-04-20 19:15:00,1.62097,1.62214,1.6207,1.6217,619000001.0
2005-04-20 19:30:00,1.62171,1.62184,1.6208,1.62154,571100000.0
2005-04-20 19:45:00,1.62139,1.62162,1.62039,1.6213,596900000.0
2005-04-20 20:00:00,1.62119,1.62144,1.62024,1.62087,612900002.0
2005-04-20 20:15:00,1.62103,1.62217,1.6205,1.62215,602600002.0
2005-04-20 20:30:00,1.62193,1.62267,1.62115,1.62205,617600001.0
2005-04-20 20:45:00,1.62221,1.62239,1.62078,1.62134,561300001.0
2005-04-20 21:00:00,1.62099,1.62211,1.62099,1.62147,536700001.0
2005-04-20 21:15:00,1.6215,1.62242,1.62075,1.62174,625100000.0
2005-04-20 21:30:00,1.62179,1.62252,1.62156,1.62221,537200000.0
2005-04-20 21:45:00,1.62234,1.62292,1.62219,1.62229,672000003.0
2005-04-20 22:00:00,1.62225,1.62355,1.62214,1.6232,601700002.0
2005-04-20 22:15:00,1.62322,1.62409,1.62287,1.62343,554900003.0
2005-04-20 22:30:00,1.62344,1.62515,1.62251,1.62457,585900002.0
2005-04-20 22:45:00,1.62447,1.62486,1.62393,1.62485,582000001.0
2005-04-20 23:00:00,1.62474,1.6252,1.6239,1.6243,290400000.0
2005-04-20 23:15:00,1.6241,1.62478,1.6239,1.62436,344000000.0
2005-04-20 23:30:00,1.62431,1.62449,1.62359,1.62413,552100002.0
2005-04-20 23:45:00,1.62413,1.6244,1.62345,1.62416,557700001.0
2005-04-21 00:00:00,1.6242,1.6242,1.62143,1.6238,668000001.0
2005-04-21 00:15:00,1.62349,1.62388,1.62325,1.6237,603300001.0
2005-04-21 00:30:00,1.62323,1.624,1.62082,1.62188,535200000.0
2005-04-21 00:45:00,1.62219,1.62255,1.62135,1.622,578800001.0
2005-04-21 01:00:00,1.622,1.62258,1.62162,1.6222,594600001.0
2005-04-21 01:15:00,1.62228,1.62267,1.62167,1.62196,475600000.0
2005-04-21 01:30:00,1.6222,1.62448,1.62185,1.62365,563400001.0
2005-04-21 01:45:00,1.6235,1.62371,1.62241,1.62284,577900001.0
2005-04-21 02:00:00,1.62254,1.62336,1.6217,1.62332,1406500003.0
2005-04-21 02:15:00,1.62324,1.62399,1.62282,1.62348,1210800001.0
2005-04-21 02:30:00,1.62369,1.62369,1.62251,1.62286,907200002.0
2005-04-21 02:45:00,1.62223,1.62302,1.6221,1.62245,1253400004.0
2005-04-21 03:00:00,1.62236,1.62338,1.62236,1.62319,861900002.0
2005-04-21 03:15:00,1.62282,1.62333,1.62209,1.62298,765400002.0
2005-04-21 03:30:00,1.62296,1.62347,1.62236,1.62319,821700001.0
2005-04-21 03:45:00,1.6232,1.62403,1.62252,1.62363,1153500001.0
2005-04-21 04:00:00,1.62359,1.62386,1.62282,1.62315,1351200003.0
2005-04-21 04:15:00,1.62318,1.62353,1.62278,1.62353,1190300003.0
2005-04-21 04:30:00,1.62323,1.62362,1.62263,1.62306,938500001.0
2005-04-21 04:45:00,1.62303,1.62318,1.62138,1.6216,684200001.0
2005-04-21 05:00:00,1.62203,1.62203,1.62094,1.62122,1867700003.0
2005-04-21 05:15:00,1.62124,1.62136,1.62042,1.62056,2863500007.0
2005-04-21 05:30:00,1.62057,1.62099,1.6196,1.62057,2296300005.0
2005-04-21 05:45:00,1.62074,1.62133,1.62021,1.62078,2701900008.0
2005-04-21 06:00:00,1.62082,1.62128,1.62032,1.62073,3888600012.0
2005-04-21 06:15:00,1.62087,1.62133,1.62061,1.62084,3835600014.0
2005-04-21 06:30:00,1.62081,1.62103,1.62046,1.62049,2577400005.0
2005-04-21 06:45:00,1.62057,1.62116,1.6204,1.6207,2341400006.0
2005-04-21 07:00:00,1.62136,1.62146,1.62053,1.62066,3734400009.0
2005-04-21 07:15:00,1.62078,1.62169,1.6196,1.62105,4458200015.0
2005-04-21 07:30:00,1.62113,1.62256,1.62099,1.62201,5105000009.0
2005-04-21 07:45:00,1.62234,1.62354,1.62183,1.62315,8399400016.0
2005-04-21 08:00:00,1.62293,1.62293,1.62019,1.62034,6105500021.0
2005-04-21 08:15:00,1.62053,1.62071,1.61854,1.61932,5291000016.0
2005-04-21 08:30:00,1.61942,1.62099,1.61878,1.62078,6019100012.0
2005-04-21 08:45:00,1.62085,1.62166,1.62034,1.62116,7916000016.0
2005-04-21 09:00:00,1.62091,1.62102,1.61934,1.62065,6908200017.0
2005-04-21 09:15:00,1.62066,1.6209,1.61934,1.62085,6252100009.0
2005-04-21 09:30:00,1.62089,1.62106,1.61802,1.61933,6378600016.0
2005-04-21 09:45:00,1.6197,1.61988,1.61828,1.61936,7312500012.0
2005-04-21 10:00:00,1.61935,1.62003,1.61844,1.61857,6944300012.0
2005-04-21 10:15:00,1.61843,1.61988,1.61768,1.6198,6714700014.0
2005-04-21 10:30:00,1.62001,1.62113,1.61735,1.62061,7578300018.0
2005-04-21 10:45:00,1.62073,1.62128,1.61929,1.62096,7038200012.0
2005-04-21 11:00:00,1.62096,1.62107,1.61914,1.61934,7143800011.0
2005-04-21 11:15:00,1.61936,1.62041,1.61877,1.62025,7281100011.0
2005-04-21 11:30:00,1.62045,1.62157,1.61982,1.62141,8634800011.0
2005-04-21 11:45:00,1.62169,1.6217,1.61932,1.62093,6299700017.0
2005-04-21 12:00:00,1.62102,1.62156,1.62028,1.62068,5996000007.0
2005-04-21 12:15:00,1.62063,1.62123,1.62018,1.62067,6330000006.0
2005-04-21 12:30:00,1.62057,1.62221,1.62021,1.62207,7237800016.0
2005-04-21 12:45:00,1.62223,1.62253,1.62116,1.62176,6465400007.0
2005-04-21 13:00:00,1.62139,1.62302,1.62122,1.62283,4577300012.0
2005-04-21 13:15:00,1.6226,1.62351,1.62166,1.62313,4125800002.0
2005-04-21 13:30:00,1.62334,1.62334,1.62138,1.62173,5213600005.0
2005-04-21 13:45:00,1.6218,1.62203,1.62044,1.62111,5429900012.0
2005-04-21 14:00:00,1.62114,1.6223,1.61944,1.62186,4544500013.0
2005-04-21 14:15:00,1.62194,1.62368,1.62131,1.62288,5478900007.0
2005-04-21 14:30:00,1.62196,1.62196,1.61487,1.61804,601900002.0
2005-04-21 14:45:00,1.61773,1.61794,1.61633,1.61656,554900000.0
2005-04-21 15:00:00,1.61631,1.61784,1.616,1.61772,540800002.0
2005-04-21 15:15:00,1.61763,1.61797,1.61637,1.61694,533500002.0
2005-04-21 15:30:00,1.6171,1.61781,1.61628,1.61731,611700001.0
2005-04-21 15:45:00,1.61722,1.61748,1.61618,1.61679,608300003.0
2005-04-21 16:00:00,1.61693,1.61895,1.61621,1.61873,613900002.0
2005-04-21 16:15:00,1.61845,1.621,1.61845,1.62068,601000001.0
2005-04-21 16:30:00,1.62074,1.62122,1.62004,1.62091,585600000.0
2005-04-21 16:45:00,1.62103,1.62148,1.61974,1.62145,600400003.0
2005-04-21 17:00:00,1.62109,1.62235,1.62108,1.62133,556900001.0
2005-04-21 17:15:00,1.62154,1.62239,1.61911,1.61959,613800000.0
2005-04-21 17:30:00,1.61991,1.61996,1.61814,1.61941,607700002.0
2005-04-21 17:45:00,1.61922,1.62113,1.6184,1.62113,640100000.0
2005-04-21 18:00:00,1.62092,1.62093,1.6165,1.61898,586900001.0
2005-04-21 18:15:00,1.61862,1.61974,1.6164,1.61681,549900000.0
2005-04-21 18:30:00,1.6168,1.61694,1.61573,1.61587,430500000.0
2005-04-21 18:45:00,1.61579,1.61596,1.6144,1.61516,510900000.0
2005-04-21 19:00:00,1.61537,1.61673,1.61449,1.61488,539300001.0
2005-04-21 19:15:00,1.61456,1.61503,1.61366,1.6148,568200003.0
2005-04-21 19:30:00,1.61497,1.6158,1.61436,1.61551,614000002.0
2005-04-21 19:45:00,1.61535,1.61569,1.61457,1.61547,587200004.0
2005-04-21 20:00:00,1.61563,1.61603,1.61467,1.61524,551500002.0
2005-04-21 20:15:00,1.61537,1.6163,1.61495,1.61572,608700000.0
2005-04-21 20:30:00,1.61568,1.61689,1.61529,1.61685,673200002.0
2005-04-21 20:45:00,1.61683,1.61715,1.616,1.61634,527000000.0
2005-04-21 21:00:00,1.61612,1.61614,1.61487,1.61584,549500002.0
2005-04-21 21:15:00,1.61607,1.61679,1.61554,1.61595,620700001.0
2005-04-21 21:30:00,1.61603,1.61738,1.61583,1.61694,496100001.0
2005-04-21 21:45:00,1.61696,1.6173,1.61642,1.61668,586300001.0
2005-04-21 22:00:00,1.6169,1.6175,1.61616,1.61651,611600002.0
2005-04-21 22:15:00,1.61663,1.61683,1.61598,1.61656,560200000.0
2005-04-21 22:30:00,1.61674,1.6171,1.61584,1.61629,619600002.0
2005-04-21 22:45:00,1.61605,1.61693,1.61584,1.6159,541300000.0
2005-04-21 23:00:00,1.61599,1.6183,1.6159,1.6174,350900000.0
2005-04-21 23:15:00,1.6176,1.6193,1.61657,1.6184,466400001.0
2005-04-21 23:30:00,1.61829,1.6191,1.61644,1.61676,626200001.0
2005-04-21 23:45:00,1.61658,1.61729,1.616,1.61695,630700002.0
2005-04-22 00:00:00,1.61712,1.61741,1.61583,1.61691,608500001.0
2005-04-22 00:15:00,1.61668,1.6176,1.61633,1.61645,599400000.0
2005-04-22 00:30:00,1.61629,1.61739,1.61547,1.61619,534700001.0
2005-04-22 00:45:00,1.61627,1.6165,1.6156,1.61613,607900000.0
2005-04-22 01:00:00,1.61613,1.61691,1.616,1.61642,566500002.0
2005-04-22 01:15:00,1.61641,1.6169,1.61368,1.61518,621100002.0
2005-04-22 01:30:00,1.61531,1.6156,1.61427,1.61505,591200001.0
2005-04-22 01:45:00,1.61501,1.61532,1.61313,1.61366,583000002.0
2005-04-22 02:00:00,1.6135,1.61407,1.61305,1.61349,1390700003.0
2005-04-22 02:15:00,1.61315,1.61443,1.6128,1.6143,1164300004.0
2005-04-22 02:30:00,1.61446,1.61483,1.61361,1.61454,854900000.0
2005-04-22 02:45:00,1.61417,1.61542,1.61412,1.61421,1170200003.0
2005-04-22 03:00:00,1.61431,1.6159,1.61375,1.61458,893700004.0
2005-04-22 03:15:00,1.61445,1.61502,1.61392,1.61461,807900001.0
2005-04-22 03:30:00,1.6149,1.6153,1.61389,1.61468,760900005.0
2005-04-22 03:45:00,1.6149,1.6152,1.6139,1.61419,1007500001.0
2005-04-22 04:00:00,1.61437,1.61437,1.61281,1.61321,1428600002.0
2005-04-22 04:15:00,1.6132,1.61373,1.61267,1.61325,1402100004.0
2005-04-22 04:30:00,1.61301,1.61343,1.61253,1.61338,978100003.0
2005-04-22 04:45:00,1.61348,1.614,1.61256,1.61256,727100002.0
2005-04-22 05:00:00,1.61291,1.61395,1.61282,1.61345,2430600002.0
2005-04-22 05:15:00,1.61334,1.6139,1.61298,1.61332,2944300002.0
2005-04-22 05:30:00,1.6133,1.6142,1.61316,1.61357,2007700002.0
2005-04-22 05:45:00,1.61359,1.61419,1.61337,1.6139,2537700010.0
2005-04-22 06:00:00,1.61393,1.61418,1.61346,1.61357,3604900011.0
2005-04-22 06:15:00,1.61359,1.61406,1.61347,1.61378,3523800014.0
2005-04-22 06:30:00,1.61377,1.61399,1.61291,1.6131,2811800010.0
2005-04-22 06:45:00,1.61335,1.6139,1.61319,1.61349,2762700004.0
2005-04-22 07:00:00,1.61358,1.61401,1.61331,1.61387,4001500009.0
2005-04-22 07:15:00,1.61412,1.61498,1.61384,1.6141,4813000010.0
2005-04-22 07:30:00,1.61413,1.61438,1.6137,1.61407,4731800013.0
2005-04-22 07:45:00,1.61412,1.61496,1.6138,1.61445,7809700015.0
2005-04-22 08:00:00,1.61452,1.61566,1.61416,1.61442,5915200007.0
2005-04-22 08:15:00,1.6144,1.61497,1.61378,1.61384,5255800009.0
2005-04-22 08:30:00,1.6139,1.61567,1.61382,1.61522,6163300017.0
2005-04-22 08:45:00,1.61523,1.61527,1.61403,1.61428,8107000019.0
2005-04-22 09:00:00,1.61439,1.61538,1.61406,1.61538,7068200020.0
2005-04-22 09:15:00,1.61536,1.61605,1.61462,1.61551,6111400008.0
2005-04-22 09:30:00,1.61534,1.61557,1.61445,1.61468,6430400015.0
2005-04-22 09:45:00,1.61507,1.61573,1.61457,1.61555,7229300007.0
2005-04-22 10:00:00,1.61588,1.61714,1.61555,1.61702,7107400012.0
2005-04-22 10:15:00,1.61733,1.61736,1.61506,1.61563,6656300015.0
2005-04-22 10:30:00,1.61566,1.61662,1.61479,1.61592,7136300009.0
2005-04-22 10:45:00,1.61605,1.61635,1.61509,1.6154,7029000016.0
2005-04-22 11:00:00,1.61539,1.61629,1.61462,1.61489,7040600020.0
2005-04-22 11:15:00,1.61491,1.61711,1.6148,1.6169,7518400013.0
2005-04-22 11:30:00,1.61686,1.61747,1.61634,1.61736,8664900017.0
2005-04-22 11:45:00,1.6173,1.61764,1.61542,1.61542,5972500014.0
2005-04-22 12:00:00,1.61515,1.61652,1.61514,1.61613,6299800016.0
2005-04-22 12:15:00,1.61606,1.61666,1.61582,1.61582,6616300016.0
2005-04-22 12:30:00,1.61579,1.61635,1.61444,1.61521,7241800012.0
2005-04-22 12:45:00,1.61547,1.61572,1.61284,1.61346,6743400019.0
2005-04-22 13:00:00,1.61388,1.61388,1.61172,1.61195,4509500008.0
2005-04-22 13:15:00,1.61184,1.61295,1.61137,1.61295,4345200012.0
2005-04-22 13:30:00,1.61291,1.61309,1.61179,1.61218,5345400011.0
2005-04-22 13:45:00,1.61236,1.61328,1.61183,1.61283,5437100009.0
2005-04-22 14:00:00,1.61265,1.61426,1.61235,1.61382,4438800004.0
2005-04-22 14:15:00,1.61382,1.6173,1.61355,1.6173,5849600019.0
2005-04-22 14:30:00,1.61739,1.61753,1.61516,1.61611,640300001.0
2005-04-22 14:45:00,1.61599,1.6163,1.61453,1.61559,573100000.0
2005-04-22 15:00:00,1.61551,1.61601,1.61247,1.61304,590100001.0
2005-04-22 15:15:00,1.61298,1.61378,1.61221,1.61266,528600000.0
2005-04-22 15:30:00,1.61287,1.61524,1.6125,1.61496,568800002.0
2005-04-22 15:45:00,1.61448,1.61581,1.61401,1.61555,577500001.0
2005-04-22 16:00:00,1.61579,1.61602,1.61459,1.61538,582100000.0
2005-04-22 16:15:00,1.61497,1.61497,1.61254,1.61328,598400003.0
2005-04-22 16:30:00,1.61338,1.61384,1.61227,1.61275,604200002.0
2005-04-22 16:45:00,1.61231,1.61285,1.61129,1.61285,619100000.0
2005-04-22 17:00:00,1.61264,1.61341,1.61139,1.61139,594000000.0
2005-04-22 17:15:00,1.61158,1.61303,1.61046,1.61099,681500002.0
2005-04-22 17:30:00,1.6106,1.61169,1.60962,1.61102,596100003.0
2005-04-22 17:45:00,1.61103,1.61268,1.6108,1.61211,593200001.0
2005-04-22 18:00:00,1.61231,1.61282,1.61172,1.61248,662100001.0
2005-04-22 18:15:00,1.61226,1.61255,1.61106,1.61239,542200001.0
2005-04-22 18:30:00,1.61205,1.61338,1.61205,1.6126,566300000.0
2005-04-22 18:45:00,1.61267,1.61419,1.61216,1.61415,547500001.0
2005-04-22 19:00:00,1.61415,1.61513,1.61222,1.61257,524200000.0
2005-04-22 19:15:00,1.61246,1.61293,1.61167,1.61274,587700000.0
2005-04-22 19:30:00,1.61279,1.61295,1.61202,1.6124,662400004.0
2005-04-22 19:45:00,1.61236,1.61262,1.61094,1.61137,631000000.0
2005-04-22 20:00:00,1.61145,1.61181,1.61074,1.61127,612100004.0
2005-04-22 20:15:00,1.61134,1.61161,1.6106,1.61153,617800001.0
2005-04-22 20:30:00,1.61175,1.61333,1.61098,1.61299,618100002.0
2005-04-22 20:45:00,1.61289,1.61391,1.61274,1.61391,548800001.0
2005-04-22 21:00:00,1.61384,1.6148,1.61347,1.61404,538500000.0
2005-04-22 21:15:00,1.61388,1.6144,1.61307,1.61321,571700000.0
2005-04-22 21:30:00,1.61331,1.61411,1.61323,1.61364,534900001.0
2005-04-22 21:45:00,1.61352,1.61381,1.61239,1.61239,663900004.0
2005-04-22 22:00:00,1.61252,1.6134,1.61212,1.61242,513800000.0
2005-04-22 22:15:00,1.61282,1.61314,1.6122,1.61254,609400000.0
2005-04-22 22:30:00,1.61252,1.6132,1.61183,1.6129,872500015.0
2005-04-22 22:45:00,1.6128,1.6131,1.6123,1.6125,834600026.0
2005-04-24 23:00:00,1.61256,1.6128,1.61035,1.61045,125400002.0
2005-04-24 23:15:00,1.61032,1.61052,1.60968,1.60975,483400001.0
2005-04-24 23:30:00,1.60993,1.61051,1.60929,1.60986,515600002.0
2005-04-24 23:45:00,1.60993,1.61034,1.60857,1.60895,437900001.0
2005-04-25 00:00:00,1.60905,1.61084,1.60857,1.61084,602100000.0
2005-04-25 00:15:00,1.61075,1.61193,1.61075,1.61161,446900000.0
2005-04-25 00:30:00,1.61173,1.61183,1.61104,1.61161,402700002.0
2005-04-25 00:45:00,1.61147,1.61187,1.61065,1.61138,620000000.0
2005-04-25 01:00:00,1.61151,1.61218,1.61083,1.6114,591800002.0
2005-04-25 01:15:00,1.61119,1.61157,1.6101,1.61069,542800003.0
2005-04-25 01:30:00,1.61071,1.611,1.60989,1.61045,552500001.0
2005-04-25 01:45:00,1.61036,1.61095,1.60941,1.61095,540100000.0
2005-04-25 02:00:00,1.61066,1.61122,1.60738,1.60749,1346600000.0
2005-04-25 02:15:00,1.60708,1.60871,1.60699,1.60854,1146300001.0
2005-04-25 02:30:00,1.6086,1.60885,1.60727,1.60795,878000003.0
2005-04-25 02:45:00,1.60762,1.61026,1.60721,1.60886,1114100002.0
2005-04-25 03:00:00,1.60918,1.61055,1.6089,1.61054,907100004.0
2005-04-25 03:15:00,1.61029,1.61082,1.60922,1.61054,776500000.0
2005-04-25 03:30:00,1.6105,1.61091,1.60955,1.61031,800200001.0
2005-04-25 03:45:00,1.61048,1.6108,1.60905,1.60999,1107100002.0
2005-04-25 04:00:00,1.61001,1.61055,1.60971,1.61008,1417600001.0
2005-04-25 04:15:00,1.61012,1.61062,1.60877,1.61062,1358000002.0
2005-04-25 04:30:00,1.61011,1.61104,1.60944,1.61061,941200002.0
2005-04-25 04:45:00,1.61064,1.61147,1.61002,1.61059,823600002.0
2005-04-25 05:00:00,1.6111,1.61206,1.6105,1.61149,2182000004.0
2005-04-25 05:15:00,1.61164,1.61292,1.61151,1.61252,3090900004.0
2005-04-25 05:30:00,1.61247,1.61272,1.61098,1.61109,2223300007.0
2005-04-25 05:45:00,1.61108,1.61127,1.61042,1.61067,2526200005.0
2005-04-25 06:00:00,1.6107,1.61119,1.6104,1.61072,4299600009.0
2005-04-25 06:15:00,1.61072,1.61131,1.61041,1.61072,3708700009.0
2005-04-25 06:30:00,1.61064,1.61131,1.6106,1.61069,2579800006.0
2005-04-25 06:45:00,1.61076,1.61109,1.61044,1.61073,3074400010.0
2005-04-25 07:00:00,1.61077,1.61127,1.61008,1.61081,4152700010.0
2005-04-25 07:15:00,1.61103,1.61184,1.61039,1.61113,4442000009.0
2005-04-25 07:30:00,1.61119,1.61212,1.60889,1.61121,5004700008.0
2005-04-25 07:45:00,1.61113,1.61135,1.61002,1.61024,7758600011.0
2005-04-25 08:00:00,1.61039,1.611,1.60893,1.61019,5707500017.0
2005-04-25 08:15:00,1.60992,1.61172,1.6081,1.61102,5448300010.0
2005-04-25 08:30:00,1.6111,1.6121,1.61032,1.61129,6002800010.0
2005-04-25 08:45:00,1.61196,1.6132,1.61162,1.61265,7984900014.0
2005-04-25 09:00:00,1.61265,1.61308,1.61098,1.61241,7033700016.0
2005-04-25 09:15:00,1.6123,1.61297,1.61146,1.61194,6091100013.0
2005-04-25 09:30:00,1.61192,1.61232,1.6108,1.61128,6387900010.0
2005-04-25 09:45:00,1.61133,1.6127,1.61076,1.61265,7462200012.0
2005-04-25 10:00:00,1.61262,1.61272,1.60991,1.61058,7217500011.0
2005-04-25 10:15:00,1.61063,1.61063,1.60901,1.60931,6606200009.0
2005-04-25 10:30:00,1.6092,1.60957,1.60816,1.6089,7364100020.0
2005-04-25 10:45:00,1.60894,1.60916,1.60665,1.60878,6863500011.0
2005-04-25 11:00:00,1.60847,1.60847,1.60441,1.60619,6886300017.0
2005-04-25 11:15:00,1.6061,1.60675,1.60464,1.60645,7150400014.0
2005-04-25 11:30:00,1.60637,1.6073,1.6049,1.60552,8613400023.0
2005-04-25 11:45:00,1.60569,1.60601,1.60411,1.6052,6173000015.0
2005-04-25 12:00:00,1.60538,1.60604,1.60461,1.60577,6184500014.0
2005-04-25 12:15:00,1.6061,1.6062,1.60512,1.60585,6447100015.0
2005-04-25 12:30:00,1.60612,1.60682,1.60546,1.60645,6993300007.0
2005-04-25 12:45:00,1.60644,1.60666,1.60543,1.60543,6751900016.0
2005-04-25 13:00:00,1.60533,1.60533,1.60386,1.60443,4627100007.0
2005-04-25 13:15:00,1.60449,1.60507,1.60345,1.60507,4271800009.0
2005-04-25 13:30:00,1.6052,1.60604,1.60415,1.60582,5405300019.0
2005-04-25 13:45:00,1.60577,1.60694,1.60528,1.6062,5519900020.0
2005-04-25 14:00:00,1.60609,1.60782,1.60597,1.60749,4380300008.0
2005-04-25 14:15:00,1.60726,1.60781,1.60588,1.60623,5602900013.0
2005-04-25 14:30:00,1.60644,1.60849,1.60594,1.60789,515500001.0
2005-04-25 14:45:00,1.6079,1.60894,1.60715,1.60809,586100000.0
2005-04-25 15:00:00,1.60833,1.61046,1.60766,1.60941,611000000.0
2005-04-25 15:15:00,1.60941,1.61111,1.60903,1.61097,511700000.0
2005-04-25 15:30:00,1.61142,1.6115,1.61013,1.61055,551400000.0
2005-04-25 15:45:00,1.61018,1.61031,1.60891,1.60943,612300001.0
2005-04-25 16:00:00,1.60966,1.60966,1.60743,1.6086,539700001.0
2005-04-25 16:15:00,1.60853,1.60868,1.60707,1.60738,584700002.0
2005-04-25 16:30:00,1.60746,1.60746,1.6052,1.60664,661200002.0
2005-04-25 16:45:00,1.60621,1.60829,1.60571,1.60753,560600001.0
2005-04-25 17:00:00,1.60692,1.60757,1.60573,1.60636,532100000.0
2005-04-25 17:15:00,1.60651,1.60651,1.60507,1.60572,608400001.0
2005-04-25 17:30:00,1.60568,1.60581,1.60411,1.60519,572500001.0
2005-04-25 17:45:00,1.60504,1.60652,1.60474,1.60575,622100000.0
2005-04-25 18:00:00,1.60581,1.60679,1.60523,1.60649,602500001.0
2005-04-25 18:15:00,1.60625,1.60692,1.60582,1.60658,627200001.0
2005-04-25 18:30:00,1.60656,1.60726,1.60628,1.6065,564100000.0
2005-04-25 18:45:00,1.60677,1.60782,1.6065,1.60763,520700001.0
2005-04-25 19:00:00,1.60785,1.60812,1.6069,1.6075,591600001.0
2005-04-25 19:15:00,1.6074,1.60759,1.60585,1.6059,543400000.0
2005-04-25 19:30:00,1.60591,1.60599,1.60444,1.60521,607400003.0
2005-04-25 19:45:00,1.60511,1.60606,1.60488,1.60583,618600002.0
2005-04-25 20:00:00,1.60567,1.60621,1.60532,1.60607,583600000.0
2005-04-25 20:15:00,1.6061,1.60654,1.60525,1.60601,598300002.0
2005-04-25 20:30:00,1.60618,1.60719,1.60574,1.6071,596800001.0
2005-04-25 20:45:00,1.60692,1.60778,1.60652,1.60766,583200000.0
2005-04-25 21:00:00,1.60759,1.60873,1.60696,1.60794,636000003.0
2005-04-25 21:15:00,1.60768,1.60838,1.60706,1.6073,640100001.0
2005-04-25 21:30:00,1.6074,1.60787,1.60688,1.60771,503100000.0
2005-04-25 21:45:00,1.60775,1.60843,1.60737,1.60827,603400001.0
2005-04-25 22:00:00,1.60832,1.60876,1.60792,1.60803,612200002.0
2005-04-25 22:15:00,1.60813,1.6088,1.60779,1.60846,548200002.0
2005-04-25 22:30:00,1.60861,1.60915,1.60776,1.60845,526000001.0
2005-04-25 22:45:00,1.60843,1.6088,1.60763,1.60836,551000001.0
2005-04-25 23:00:00,1.6083,1.6084,1.6069,1.6071,570600000.0
2005-04-25 23:15:00,1.6072,1.60789,1.60675,1.60696,546200000.0
2005-04-25 23:30:00,1.60685,1.60715,1.6063,1.60646,560400003.0
2005-04-25 23:45:00,1.60628,1.60672,1.60569,1.60575,578300003.0
2005-04-26 00:00:00,1.60593,1.60712,1.60576,1.60707,599400000.0
2005-04-26 00:15:00,1.60691,1.6079,1.60679,1.6076,501700000.0
2005-04-26 00:30:00,1.60738,1.6081,1.60736,1.6077,474500000.0
2005-04-26 00:45:00,1.60776,1.60844,1.60748,1.60814,528500001.0
2005-04-26 01:00:00,1.60805,1.60835,1.60743,1.60779,465600000.0
2005-04-26 01:15:00,1.60784,1.60854,1.60756,1.60828,480500000.0
2005-04-26 01:30:00,1.60841,1.60851,1.60786,1.60819,488200000.0
2005-04-26 01:45:00,1.6082,1.60871,1.60724,1.60755,562300000.0
2005-04-26 02:00:00,1.60712,1.60783,1.60671,1.60725,1415400003.0
2005-04-26 02:15:00,1.60702,1.6083,1.60673,1.60789,988300003.0
2005-04-26 02:30:00,1.60809,1.60869,1.6077,1.60839,831700000.0
2005-04-26 02:45:00,1.60795,1.60928,1.6078,1.60928,1120800003.0
2005-04-26 03:00:00,1.60942,1.60966,1.60834,1.60898,755400002.0
2005-04-26 03:15:00,1.60857,1.60984,1.60857,1.60942,840000003.0
2005-04-26 03:30:00,1.60934,1.60996,1.60894,1.60954,832000003.0
2005-04-26 03:45:00,1.60963,1.60977,1.60812,1.60853,1061600001.0
2005-04-26 04:00:00,1.60866,1.60913,1.60784,1.60842,1364700001.0
2005-04-26 04:15:00,1.60828,1.6089,1.608,1.6088,1232500001.0
2005-04-26 04:30:00,1.60847,1.609,1.60796,1.609,663500002.0
2005-04-26 04:45:00,1.60897,1.60917,1.60797,1.60825,564100000.0
2005-04-26 05:00:00,1.60862,1.609,1.60844,1.6088,1980600002.0
2005-04-26 05:15:00,1.6088,1.60947,1.6086,1.60922,3068200007.0
2005-04-26 05:30:00,1.60928,1.60986,1.60897,1.60959,2363600005.0
2005-04-26 05:45:00,1.60963,1.60995,1.60925,1.60977,2811900012.0
2005-04-26 06:00:00,1.60977,1.60996,1.60894,1.60979,4323700007.0
2005-04-26 06:15:00,1.60991,1.61029,1.60947,1.6097,3704100009.0
2005-04-26 06:30:00,1.60963,1.61007,1.60932,1.60948,2712200008.0
2005-04-26 06:45:00,1.60935,1.61012,1.60921,1.60946,3045700006.0
2005-04-26 07:00:00,1.60965,1.61034,1.60948,1.60952,4060200014.0
2005-04-26 07:15:00,1.60971,1.61002,1.60931,1.60958,3840800003.0
2005-04-26 07:30:00,1.60963,1.61002,1.60914,1.60968,4760800009.0
2005-04-26 07:45:00,1.60967,1.61012,1.60906,1.60936,7880800013.0
2005-04-26 08:00:00,1.60947,1.60983,1.60913,1.60932,5943000009.0
2005-04-26 08:15:00,1.60932,1.61039,1.60929,1.6094,4945300006.0
2005-04-26 08:30:00,1.60943,1.61003,1.60876,1.60935,5953600013.0
2005-04-26 08:45:00,1.60911,1.60912,1.6077,1.60832,7991700018.0
2005-04-26 09:00:00,1.60827,1.6084,1.60718,1.6082,7066600020.0
2005-04-26 09:15:00,1.60784,1.6094,1.60748,1.60914,6068500010.0
2005-04-26 09:30:00,1.60895,1.60929,1.60828,1.6083,6442900012.0
2005-04-26 09:45:00,1.60845,1.60866,1.60742,1.6086,7606700017.0
2005-04-26 10:00:00,1.60884,1.60895,1.60766,1.60858,6917500010.0
2005-04-26 10:15:00,1.60893,1.60957,1.60818,1.60848,6743000012.0
2005-04-26 10:30:00,1.60866,1.60925,1.60812,1.60883,7327800018.0
2005-04-26 10:45:00,1.60918,1.61005,1.60896,1.60967,6919400016.0
2005-04-26 11:00:00,1.60973,1.60991,1.60893,1.60964,7152300026.0
2005-04-26 11:15:00,1.60972,1.61007,1.60907,1.60937,7111300011.0
2005-04-26 11:30:00,1.60943,1.61038,1.60912,1.60947,8458900018.0
2005-04-26 11:45:00,1.60971,1.61017,1.60814,1.60814,6261000015.0
2005-04-26 12:00:00,1.60881,1.60958,1.6085,1.60927,6280200012.0
2005-04-26 12:15:00,1.6091,1.60927,1.60806,1.6082,6664800018.0
2005-04-26 12:30:00,1.60798,1.6089,1.60745,1.60858,7121300014.0
2005-04-26 12:45:00,1.60864,1.60973,1.60807,1.60973,6792000017.0
2005-04-26 13:00:00,1.61012,1.61074,1.609,1.60964,4514200008.0
2005-04-26 13:15:00,1.60956,1.61037,1.60926,1.61017,4346800008.0
2005-04-26 13:30:00,1.61019,1.61129,1.60989,1.61128,5514900009.0
2005-04-26 13:45:00,1.61146,1.61174,1.61037,1.61094,5404900006.0
2005-04-26 14:00:00,1.61081,1.61151,1.61036,1.61119,4537500012.0
2005-04-26 14:15:00,1.6112,1.61262,1.61064,1.61262,5408600008.0
2005-04-26 14:30:00,1.61258,1.61386,1.61197,1.61373,554800002.0
2005-04-26 14:45:00,1.61356,1.61406,1.61297,1.61312,581600002.0
2005-04-26 15:00:00,1.61304,1.61425,1.61251,1.61354,615400002.0
2005-04-26 15:15:00,1.61332,1.61332,1.61188,1.613,609900001.0
2005-04-26 15:30:00,1.61302,1.61609,1.61265,1.61606,614700002.0
2005-04-26 15:45:00,1.6158,1.61645,1.61451,1.61645,562500000.0
2005-04-26 16:00:00,1.61554,1.61828,1.61349,1.61797,579500000.0
2005-04-26 16:15:00,1.61747,1.61747,1.61516,1.61594,595600001.0
2005-04-26 16:30:00,1.61572,1.6168,1.61537,1.6163,605400002.0
2005-04-26 16:45:00,1.6159,1.61663,1.61455,1.61493,580200001.0
2005-04-26 17:00:00,1.61433,1.61543,1.61423,1.61473,652400002.0
2005-04-26 17:15:00,1.61499,1.61543,1.61362,1.61431,607600001.0
2005-04-26 17:30:00,1.61443,1.6155,1.61363,1.61427,596000001.0
2005-04-26 17:45:00,1.61452,1.61547,1.61429,1.61497,616300002.0
2005-04-26 18:00:00,1.61539,1.61642,1.61489,1.61544,608500002.0
2005-04-26 18:15:00,1.61533,1.61602,1.61445,1.61515,594100004.0
2005-04-26 18:30:00,1.61511,1.61538,1.61343,1.61421,526000000.0
2005-04-26 18:45:00,1.61409,1.61524,1.61408,1.61487,510600001.0
2005-04-26 19:00:00,1.61492,1.61573,1.61444,1.61511,635400001.0
2005-04-26 19:15:00,1.61492,1.61628,1.61426,1.61598,565800000.0
2005-04-26 19:30:00,1.61603,1.61603,1.61495,1.61546,617100002.0
2005-04-26 19:45:00,1.61551,1.61576,1.61503,1.6155,606400000.0
2005-04-26 20:00:00,1.6154,1.61555,1.61456,1.61502,564100001.0
2005-04-26 20:15:00,1.6145,1.61526,1.61437,1.6148,632500000.0
2005-04-26 20:30:00,1.61494,1.6152,1.61424,1.61497,616900003.0
2005-04-26 20:45:00,1.61494,1.61536,1.61376,1.61418,569800001.0
2005-04-26 21:00:00,1.61395,1.61457,1.61358,1.61413,558900000.0
2005-04-26 21:15:00,1.61412,1.61548,1.61412,1.61533,551500000.0
2005-04-26 21:30:00,1.61533,1.61571,1.61479,1.61537,483500002.0
2005-04-26 21:45:00,1.61543,1.61614,1.61534,1.61587,634600002.0
2005-04-26 22:00:00,1.61566,1.61647,1.61555,1.61634,597000002.0
2005-04-26 22:15:00,1.61635,1.61699,1.61613,1.61646,537900001.0
2005-04-26 22:30:00,1.61647,1.61663,1.61547,1.61574,544400001.0
2005-04-26 22:45:00,1.61591,1.61641,1.61497,1.61632,500700000.0
2005-04-26 23:00:00,1.61617,1.6169,1.615,1.6167,605400000.0
2005-04-26 23:15:00,1.6168,1.61743,1.61616,1.61676,597000000.0
2005-04-26 23:30:00,1.61656,1.6176,1.6146,1.61568,564800000.0
2005-04-26 23:45:00,1.61568,1.61602,1.61462,1.61483,569700000.0
2005-04-27 00:00:00,1.615,1.61644,1.61469,1.6164,593400000.0
2005-04-27 00:15:00,1.61609,1.61671,1.61532,1.61644,495300000.0
2005-04-27 00:30:00,1.61622,1.61661,1.61479,1.61526,563400002.0
2005-04-27 00:45:00,1.61512,1.61562,1.61484,1.61507,577100000.0
2005-04-27 01:00:00,1.61515,1.61525,1.61435,1.61508,549700001.0
2005-04-27 01:15:00,1.61508,1.61597,1.6147,1.61567,542500001.0
2005-04-27 01:30:00,1.61573,1.6159,1.61472,1.61541,534700003.0
2005-04-27 01:45:00,1.61541,1.61553,1.61407,1.61456,607500002.0
2005-04-27 02:00:00,1.61453,1.61502,1.6136,1.61415,1342000001.0
2005-04-27 02:15:00,1.614,1.61418,1.61283,1.61351,1110500001.0
2005-04-27 02:30:00,1.61399,1.61399,1.61291,1.6136,862800000.0
2005-04-27 02:45:00,1.61309,1.61407,1.61285,1.61356,1087600003.0
2005-04-27 03:00:00,1.61359,1.61413,1.61323,1.61362,771900001.0
2005-04-27 03:15:00,1.61334,1.61397,1.61314,1.61345,815100001.0
2005-04-27 03:30:00,1.6134,1.61432,1.61312,1.6137,863300001.0
2005-04-27 03:45:00,1.61385,1.61486,1.61342,1.61457,1134900001.0
2005-04-27 04:00:00,1.61458,1.61604,1.61397,1.61577,1472100001.0
2005-04-27 04:15:00,1.61581,1.61629,1.61336,1.61491,1447800003.0
2005-04-27 04:30:00,1.61458,1.61492,1.61328,1.61387,954000001.0
2005-04-27 04:45:00,1.61391,1.61436,1.6135,1.61418,780700003.0
2005-04-27 05:00:00,1.61453,1.61534,1.61422,1.61447,2481700004.0
2005-04-27 05:15:00,1.6145,1.61494,1.6141,1.61417,2869200008.0
2005-04-27 05:30:00,1.61411,1.61438,1.61351,1.61395,2239100001.0
2005-04-27 05:45:00,1.61397,1.61439,1.61313,1.61363,2664800008.0
2005-04-27 06:00:00,1.6136,1.61391,1.61331,1.61366,3678600011.0
2005-04-27 06:15:00,1.6135,1.61377,1.61305,1.61368,3780900007.0
2005-04-27 06:30:00,1.61366,1.61413,1.61351,1.61408,2636600007.0
2005-04-27 06:45:00,1.6141,1.61441,1.61356,1.61423,2934900006.0
2005-04-27 07:00:00,1.61433,1.61458,1.61393,1.61427,4376100011.0
2005-04-27 07:15:00,1.61481,1.61491,1.6139,1.6139,4046400010.0
2005-04-27 07:30:00,1.6139,1.61434,1.61338,1.61397,4979200012.0
2005-04-27 07:45:00,1.61276,1.61399,1.61069,1.6109,8298100020.0
2005-04-27 08:00:00,1.61115,1.61229,1.61021,1.61199,5895000017.0
2005-04-27 08:15:00,1.61149,1.61203,1.61041,1.61123,5416600008.0
2005-04-27 08:30:00,1.61093,1.61174,1.61024,1.61139,6211900014.0
2005-04-27 08:45:00,1.61127,1.61207,1.60992,1.61026,8073200012.0
2005-04-27 09:00:00,1.61016,1.61107,1.60929,1.61081,7055200014.0
2005-04-27 09:15:00,1.61082,1.61164,1.61035,1.61098,6193500012.0
2005-04-27 09:30:00,1.61099,1.6125,1.61052,1.61235,5821600014.0
2005-04-27 09:45:00,1.61252,1.61269,1.61134,1.61247,7477200019.0
2005-04-27 10:00:00,1.61241,1.61249,1.61174,1.61188,7103100015.0
2005-04-27 10:15:00,1.61199,1.61295,1.61077,1.61258,6596200018.0
2005-04-27 10:30:00,1.61271,1.61302,1.61044,1.61162,7519900013.0
2005-04-27 10:45:00,1.61154,1.61206,1.60706,1.61179,6670600013.0
2005-04-27 11:00:00,1.6118,1.61238,1.60985,1.61099,6938600016.0
2005-04-27 11:15:00,1.61065,1.61147,1.61047,1.61095,7092200013.0
2005-04-27 11:30:00,1.61101,1.61236,1.61073,1.61167,8710400020.0
2005-04-27 11:45:00,1.6118,1.61317,1.61148,1.61266,6347200017.0
2005-04-27 12:00:00,1.61272,1.61306,1.61244,1.61283,6074300015.0
2005-04-27 12:15:00,1.61298,1.61343,1.61237,1.61297,6357700017.0
2005-04-27 12:30:00,1.61283,1.61329,1.61164,1.6121,7349500018.0
2005-04-27 12:45:00,1.61208,1.61236,1.60789,1.61173,6274600016.0
2005-04-27 13:00:00,1.61176,1.61246,1.61172,1.61243,4504000008.0
2005-04-27 13:15:00,1.61229,1.61355,1.6117,1.61345,4186000007.0
2005-04-27 13:30:00,1.6134,1.61433,1.61186,1.61396,5275000013.0
2005-04-27 13:45:00,1.61389,1.61466,1.6128,1.61352,5503100009.0
2005-04-27 14:00:00,1.61331,1.6135,1.61183,1.61281,4638900008.0
2005-04-27 14:15:00,1.61249,1.61282,1.60821,1.60889,5501500013.0
2005-04-27 14:30:00,1.60935,1.61193,1.6065,1.61156,655100001.0
2005-04-27 14:45:00,1.61163,1.61294,1.61145,1.61251,513800000.0
2005-04-27 15:00:00,1.61269,1.61329,1.61143,1.61271,572200000.0
2005-04-27 15:15:00,1.61267,1.61339,1.61193,1.61308,506800000.0
2005-04-27 15:30:00,1.61317,1.61322,1.61218,1.61267,615400004.0
2005-04-27 15:45:00,1.61227,1.61389,1.61209,1.61376,599200000.0
2005-04-27 16:00:00,1.61375,1.61569,1.61327,1.61551,520500000.0
2005-04-27 16:15:00,1.61577,1.61588,1.61408,1.61433,529100002.0
2005-04-27 16:30:00,1.61404,1.61493,1.61347,1.61471,643600001.0
2005-04-27 16:45:00,1.61468,1.61518,1.61399,1.61464,665500002.0
2005-04-27 17:00:00,1.61416,1.61457,1.61335,1.61389,573800000.0
2005-04-27 17:15:00,1.61382,1.61428,1.61309,1.61421,615300001.0
2005-04-27 17:30:00,1.61429,1.61436,1.61322,1.61322,551600001.0
2005-04-27 17:45:00,1.61342,1.61342,1.6118,1.61217,550200001.0
2005-04-27 18:00:00,1.61229,1.61381,1.61156,1.61349,684000000.0
2005-04-27 18:15:00,1.61339,1.61414,1.61239,1.61324,533700001.0
2005-04-27 18:30:00,1.61347,1.61517,1.61266,1.61488,566500002.0
2005-04-27 18:45:00,1.6152,1.61564,1.6146,1.61518,577500001.0
2005-04-27 19:00:00,1.61541,1.61657,1.61525,1.61657,569300000.0
2005-04-27 19:15:00,1.61684,1.61812,1.61626,1.61724,582300001.0
2005-04-27 19:30:00,1.61765,1.61765,1.61576,1.61673,567300001.0
2005-04-27 19:45:00,1.61659,1.6169,1.61559,1.61667,602500001.0
2005-04-27 20:00:00,1.61678,1.61735,1.61593,1.61666,526300001.0
2005-04-27 20:15:00,1.61649,1.61697,1.6159,1.61626,618800000.0
2005-04-27 20:30:00,1.61628,1.61727,1.61543,1.61717,654300004.0
2005-04-27 20:45:00,1.61727,1.61763,1.61577,1.61631,590400004.0
2005-04-27 21:00:00,1.6162,1.61656,1.61533,1.6157,621900001.0
2005-04-27 21:15:00,1.61569,1.61607,1.61484,1.61559,605100002.0
2005-04-27 21:30:00,1.61554,1.61582,1.61432,1.6146,476600000.0
2005-04-27 21:45:00,1.61457,1.61549,1.61433,1.6149,635500001.0
2005-04-27 22:00:00,1.61501,1.61538,1.61463,1.61475,498000000.0
2005-04-27 22:15:00,1.61489,1.61516,1.61442,1.61483,584300002.0
2005-04-27 22:30:00,1.61472,1.61479,1.61352,1.61432,555300000.0
2005-04-27 22:45:00,1.61433,1.61471,1.61386,1.61449,558000002.0
2005-04-27 23:00:00,1.61445,1.6158,1.61435,1.615,403800000.0
2005-04-27 23:15:00,1.6151,1.6156,1.6146,1.6147,379200000.0
2005-04-27 23:30:00,1.6148,1.6157,1.6146,1.6152,347600000.0
2005-04-27 23:45:00,1.6155,1.6159,1.6147,1.6158,379200000.0
2005-04-28 00:00:00,1.6155,1.6164,1.615,1.6158,410800000.0
2005-04-28 00:15:00,1.61457,1.616,1.61457,1.61565,517500000.0
2005-04-28 00:30:00,1.61539,1.61606,1.61511,1.61558,575000002.0
2005-04-28 00:45:00,1.6156,1.6159,1.61484,1.61548,554000000.0
2005-04-28 01:00:00,1.61538,1.61589,1.61494,1.61547,598000000.0
2005-04-28 01:15:00,1.61549,1.61555,1.61443,1.61534,482900001.0
2005-04-28 01:30:00,1.61545,1.61556,1.6143,1.61506,601100002.0
2005-04-28 01:45:00,1.61504,1.61651,1.61456,1.61624,585700002.0
2005-04-28 02:00:00,1.61588,1.61652,1.61556,1.61627,1414700007.0
2005-04-28 02:15:00,1.61582,1.61651,1.61535,1.61603,1142400005.0
2005-04-28 02:30:00,1.61614,1.61627,1.61507,1.61533,827700003.0
2005-04-28 02:45:00,1.61493,1.61588,1.61425,1.61433,1100400001.0
2005-04-28 03:00:00,1.61453,1.6158,1.61441,1.61546,823300001.0
2005-04-28 03:15:00,1.6151,1.6159,1.61438,1.61548,787400000.0
2005-04-28 03:30:00,1.61561,1.61635,1.61525,1.61623,845700000.0
2005-04-28 03:45:00,1.61628,1.61651,1.61562,1.61622,1071500001.0
2005-04-28 04:00:00,1.61601,1.61603,1.61425,1.61453,1269800003.0
2005-04-28 04:15:00,1.61456,1.61477,1.6139,1.61476,1384000002.0
2005-04-28 04:30:00,1.61452,1.61497,1.61427,1.6149,1003300001.0
2005-04-28 04:45:00,1.6149,1.6153,1.61427,1.61482,724100001.0
2005-04-28 05:00:00,1.61514,1.61532,1.61469,1.61499,1998900003.0
2005-04-28 05:15:00,1.61509,1.61545,1.61453,1.61481,3049800004.0
2005-04-28 05:30:00,1.61475,1.61543,1.61455,1.61492,1893400003.0
2005-04-28 05:45:00,1.61495,1.61549,1.6147,1.61487,2807800007.0
2005-04-28 06:00:00,1.61488,1.61495,1.61445,1.61455,2986100006.0
2005-04-28 06:15:00,1.61453,1.61456,1.61362,1.61363,3915900008.0
2005-04-28 06:30:00,1.61372,1.61428,1.61348,1.61404,2261800006.0
2005-04-28 06:45:00,1.61408,1.61446,1.61361,1.61416,2656700007.0
2005-04-28 07:00:00,1.6143,1.61445,1.61388,1.61417,3930800005.0
2005-04-28 07:15:00,1.61429,1.61519,1.61405,1.61481,4537100010.0
2005-04-28 07:30:00,1.6148,1.61493,1.61436,1.6144,4912000014.0
2005-04-28 07:45:00,1.61434,1.61537,1.61427,1.61478,8118800021.0
2005-04-28 08:00:00,1.61472,1.61533,1.61406,1.61411,5942700009.0
2005-04-28 08:15:00,1.61412,1.61446,1.6135,1.61378,5492600012.0
2005-04-28 08:30:00,1.61359,1.61424,1.61246,1.61361,5941700008.0
2005-04-28 08:45:00,1.61362,1.61511,1.61334,1.61453,8079600019.0
2005-04-28 09:00:00,1.61455,1.6157,1.61395,1.61452,7134600012.0
2005-04-28 09:15:00,1.61436,1.61514,1.61351,1.61368,6221200009.0
2005-04-28 09:30:00,1.61363,1.61534,1.61337,1.61388,6153300012.0
2005-04-28 09:45:00,1.61418,1.6154,1.61392,1.61486,7247200010.0
2005-04-28 10:00:00,1.61465,1.61766,1.61418,1.61688,7406500017.0
2005-04-28 10:15:00,1.61698,1.61773,1.6158,1.61688,6796000014.0
2005-04-28 10:30:00,1.61683,1.61894,1.61666,1.61733,7259900014.0
2005-04-28 10:45:00,1.61742,1.61744,1.61619,1.61651,6872600019.0
2005-04-28 11:00:00,1.61672,1.61793,1.61653,1.61782,7184500017.0
2005-04-28 11:15:00,1.61782,1.61789,1.61652,1.61763,7362000018.0
2005-04-28 11:30:00,1.61762,1.61766,1.61581,1.61598,7264500011.0
2005-04-28 11:45:00,1.61615,1.61743,1.61599,1.61689,6236500015.0
2005-04-28 12:00:00,1.61701,1.61736,1.61614,1.6168,6269300016.0
2005-04-28 12:15:00,1.61673,1.61691,1.61578,1.61619,6424600013.0
2005-04-28 12:30:00,1.61627,1.61784,1.61571,1.61729,7211700016.0
2005-04-28 12:45:00,1.61723,1.61738,1.61542,1.61665,6591000020.0
2005-04-28 13:00:00,1.61665,1.61677,1.61526,1.61578,4590900008.0
2005-04-28 13:15:00,1.61598,1.61613,1.6146,1.61608,4357900006.0
2005-04-28 13:30:00,1.61589,1.61626,1.61531,1.61568,5296500011.0
2005-04-28 13:45:00,1.61567,1.61593,1.61438,1.61489,5525700016.0
2005-04-28 14:00:00,1.61461,1.61676,1.61444,1.61642,4366600011.0
2005-04-28 14:15:00,1.61672,1.61687,1.614,1.61548,5425700008.0
2005-04-28 14:30:00,1.61336,1.61851,1.6125,1.6172,616400003.0
2005-04-28 14:45:00,1.61733,1.61752,1.61484,1.61663,607500002.0
2005-04-28 15:00:00,1.61651,1.61685,1.61378,1.6159,655800002.0
2005-04-28 15:15:00,1.61609,1.61733,1.61535,1.61717,563600000.0
2005-04-28 15:30:00,1.61725,1.61764,1.61642,1.61677,575300001.0
2005-04-28 15:45:00,1.61638,1.61641,1.61406,1.61497,628700002.0
2005-04-28 16:00:00,1.61525,1.61583,1.61335,1.61452,592600001.0
2005-04-28 16:15:00,1.6145,1.61541,1.61389,1.61541,599900000.0
2005-04-28 16:30:00,1.6154,1.61582,1.61339,1.61383,651600001.0
2005-04-28 16:45:00,1.6134,1.61493,1.6134,1.61493,609200000.0
2005-04-28 17:00:00,1.61439,1.61506,1.6138,1.6141,575700000.0
2005-04-28 17:15:00,1.61427,1.61446,1.61158,1.61361,557100000.0
2005-04-28 17:30:00,1.61338,1.6147,1.61229,1.61464,613200003.0
2005-04-28 17:45:00,1.61442,1.61533,1.61399,1.61483,571400000.0
2005-04-28 18:00:00,1.61505,1.61516,1.61421,1.61509,650500004.0
2005-04-28 18:15:00,1.615,1.61557,1.61453,1.61528,534700001.0
2005-04-28 18:30:00,1.61521,1.61575,1.61477,1.61496,535700001.0
2005-04-28 18:45:00,1.6151,1.61536,1.61355,1.61402,560700002.0
2005-04-28 19:00:00,1.61416,1.61461,1.61357,1.61454,536300000.0
2005-04-28 19:15:00,1.61442,1.61551,1.61412,1.6154,530000000.0
2005-04-28 19:30:00,1.61538,1.61538,1.61417,1.61431,553700001.0
2005-04-28 19:45:00,1.61419,1.61446,1.61338,1.61354,588900002.0
2005-04-28 20:00:00,1.61371,1.6143,1.6127,1.61309,559000002.0
2005-04-28 20:15:00,1.61358,1.61375,1.6128,1.61342,613600000.0
2005-04-28 20:30:00,1.61353,1.61435,1.61279,1.61356,670700001.0
2005-04-28 20:45:00,1.61362,1.61455,1.61362,1.61433,629800002.0
2005-04-28 21:00:00,1.61415,1.6144,1.61345,1.61391,597200003.0
2005-04-28 21:15:00,1.61391,1.61452,1.61337,1.61391,637800000.0
2005-04-28 21:30:00,1.61398,1.61425,1.61324,1.61356,504500000.0
2005-04-28 21:45:00,1.61356,1.61384,1.61271,1.61298,652200003.0
2005-04-28 22:00:00,1.61347,1.61358,1.61207,1.61282,632500000.0
2005-04-28 22:15:00,1.61293,1.61315,1.61231,1.61307,675800001.0
2005-04-28 22:30:00,1.61313,1.61357,1.61264,1.61332,543100003.0
2005-04-28 22:45:00,1.61329,1.61418,1.61327,1.61388,610500001.0
2005-04-28 23:00:00,1.61377,1.6152,1.6132,1.615,278400000.0
2005-04-28 23:15:00,1.6148,1.6156,1.6139,1.6155,254800000.0
2005-04-28 23:30:00,1.6156,1.6164,1.6138,1.61549,409600000.0
2005-04-28 23:45:00,1.61553,1.61553,1.61395,1.61454,493300001.0
2005-04-29 00:00:00,1.61453,1.61531,1.61386,1.61524,661800001.0
2005-04-29 00:15:00,1.61485,1.61538,1.61454,1.61538,524600000.0
2005-04-29 00:30:00,1.61519,1.61561,1.61486,1.61528,470700001.0
2005-04-29 00:45:00,1.61523,1.61548,1.61493,1.61531,461800002.0
2005-04-29 01:00:00,1.6153,1.6158,1.61505,1.6156,516700000.0
2005-04-29 01:15:00,1.61559,1.61614,1.61534,1.616,486700000.0
2005-04-29 01:30:00,1.61606,1.61612,1.61468,1.6153,591800000.0
2005-04-29 01:45:00,1.61514,1.61635,1.61492,1.616,537400001.0
2005-04-29 02:00:00,1.61566,1.61665,1.61551,1.61604,1130800004.0
2005-04-29 02:15:00,1.61578,1.61679,1.61546,1.61648,1045400000.0
2005-04-29 02:30:00,1.61669,1.6174,1.61614,1.61709,922800002.0
2005-04-29 02:45:00,1.61629,1.61714,1.61615,1.61669,1089200001.0
2005-04-29 03:00:00,1.61668,1.61734,1.61659,1.61706,883800001.0
2005-04-29 03:15:00,1.61682,1.6172,1.61586,1.61633,819100001.0
2005-04-29 03:30:00,1.61635,1.61682,1.61586,1.6166,761200002.0
2005-04-29 03:45:00,1.61658,1.61694,1.61616,1.61656,1087900002.0
2005-04-29 04:00:00,1.61649,1.61665,1.61577,1.616,1298700002.0
2005-04-29 04:15:00,1.61605,1.61712,1.61565,1.61699,1365600004.0
2005-04-29 04:30:00,1.61677,1.61717,1.61639,1.61707,731400002.0
2005-04-29 04:45:00,1.61653,1.61712,1.61637,1.61687,714700003.0
2005-04-29 05:00:00,1.61738,1.61752,1.61632,1.61648,2329200000.0
2005-04-29 05:15:00,1.61657,1.61718,1.61647,1.61678,2518000004.0
2005-04-29 05:30:00,1.61671,1.6168,1.61597,1.6164,1720700001.0
2005-04-29 05:45:00,1.61645,1.61675,1.61583,1.61597,2313600011.0
2005-04-29 06:00:00,1.61596,1.61679,1.61582,1.61637,3856100007.0
2005-04-29 06:15:00,1.61642,1.61797,1.61621,1.61651,3875700013.0
2005-04-29 06:30:00,1.61646,1.62003,1.61641,1.61918,2771400007.0
2005-04-29 06:45:00,1.6187,1.61882,1.6158,1.61618,3034200010.0
2005-04-29 07:00:00,1.61661,1.61713,1.61594,1.61596,4194500010.0
2005-04-29 07:15:00,1.61627,1.61669,1.61568,1.61589,4617700008.0
2005-04-29 07:30:00,1.61592,1.61712,1.61553,1.61688,5007300010.0
2005-04-29 07:45:00,1.61701,1.61797,1.61639,1.61785,8231500021.0
2005-04-29 08:00:00,1.61786,1.61989,1.61739,1.61819,6016400015.0
2005-04-29 08:15:00,1.61808,1.62061,1.61795,1.61966,5282900015.0
2005-04-29 08:30:00,1.61968,1.62045,1.61903,1.61983,5926300007.0
2005-04-29 08:45:00,1.61989,1.62092,1.61937,1.61999,8339300020.0
2005-04-29 09:00:00,1.62004,1.6203,1.61871,1.61994,7079300015.0
2005-04-29 09:15:00,1.61969,1.61985,1.61807,1.61867,6264700014.0
2005-04-29 09:30:00,1.61871,1.62005,1.61871,1.61909,6275400015.0
2005-04-29 09:45:00,1.61949,1.61958,1.61794,1.61872,7247900011.0
2005-04-29 10:00:00,1.61857,1.6191,1.61711,1.61781,7029900008.0
2005-04-29 10:15:00,1.61774,1.61841,1.61706,1.61818,6762100013.0
2005-04-29 10:30:00,1.61826,1.61857,1.61727,1.61828,7449500018.0
2005-04-29 10:45:00,1.61819,1.61868,1.61775,1.61839,7011800019.0
2005-04-29 11:00:00,1.6187,1.6188,1.61712,1.61775,7351900018.0
2005-04-29 11:15:00,1.61757,1.6188,1.61742,1.61854,7327700017.0
2005-04-29 11:30:00,1.61861,1.62029,1.61835,1.61895,8807700018.0
2005-04-29 11:45:00,1.61898,1.61924,1.61793,1.61812,6231000017.0
2005-04-29 12:00:00,1.61798,1.61861,1.61544,1.61554,6162300013.0
2005-04-29 12:15:00,1.61529,1.61759,1.61525,1.61702,6684400022.0
2005-04-29 12:30:00,1.61679,1.61817,1.61529,1.61699,7320200014.0
2005-04-29 12:45:00,1.61726,1.6175,1.61621,1.6169,6662000016.0
2005-04-29 13:00:00,1.61696,1.61776,1.61696,1.61755,4646700011.0
2005-04-29 13:15:00,1.61747,1.61776,1.61692,1.61739,4312000015.0
2005-04-29 13:30:00,1.6176,1.61786,1.61564,1.61639,5303000017.0
2005-04-29 13:45:00,1.61646,1.61667,1.61593,1.61639,5243600006.0
2005-04-29 14:00:00,1.61643,1.61878,1.61643,1.61837,4464500004.0
2005-04-29 14:15:00,1.61827,1.6201,1.61799,1.61872,5545700009.0
2005-04-29 14:30:00,1.61806,1.62091,1.61757,1.62074,580700000.0
2005-04-29 14:45:00,1.6202,1.62094,1.61939,1.61984,608300002.0
2005-04-29 15:00:00,1.6201,1.62048,1.61831,1.61831,632700000.0
2005-04-29 15:15:00,1.61857,1.61956,1.61804,1.61894,542200001.0
2005-04-29 15:30:00,1.61908,1.62134,1.61872,1.62091,567800001.0
2005-04-29 15:45:00,1.61912,1.62162,1.61849,1.6208,628700004.0
2005-04-29 16:00:00,1.62091,1.62128,1.61979,1.62083,527700001.0
2005-04-29 16:15:00,1.62012,1.62036,1.61837,1.61991,552600001.0
2005-04-29 16:30:00,1.61985,1.62021,1.61877,1.61968,581000000.0
2005-04-29 16:45:00,1.61946,1.61986,1.61852,1.61969,595200003.0
2005-04-29 17:00:00,1.61922,1.62276,1.61922,1.62203,599800001.0
2005-04-29 17:15:00,1.62221,1.62277,1.62048,1.62092,617800001.0
2005-04-29 17:30:00,1.62129,1.62206,1.6202,1.6202,580600000.0
2005-04-29 17:45:00,1.62049,1.62447,1.62028,1.62314,568800002.0
2005-04-29 18:00:00,1.62301,1.62331,1.61937,1.61997,549300000.0
2005-04-29 18:15:00,1.61964,1.62059,1.61931,1.62049,567300002.0
2005-04-29 18:30:00,1.62061,1.62098,1.61843,1.61948,538900001.0
2005-04-29 18:45:00,1.61968,1.6201,1.61915,1.61968,536000001.0
2005-04-29 19:00:00,1.61995,1.62133,1.6194,1.6204,557700000.0
2005-04-29 19:15:00,1.62028,1.62187,1.61863,1.61892,586100000.0
2005-04-29 19:30:00,1.61908,1.62011,1.61847,1.61923,563400000.0
2005-04-29 19:45:00,1.61909,1.62234,1.61874,1.6214,629300003.0
2005-04-29 20:00:00,1.62148,1.62252,1.62092,1.62163,586400001.0
2005-04-29 20:15:00,1.62138,1.62152,1.61964,1.62022,635900000.0
2005-04-29 20:30:00,1.62012,1.62029,1.61828,1.61877,719500003.0
2005-04-29 20:45:00,1.61845,1.61943,1.61775,1.61943,574200000.0
2005-04-29 21:00:00,1.61882,1.61959,1.61803,1.61913,576700001.0
2005-04-29 21:15:00,1.61913,1.61956,1.61805,1.61805,568900001.0
2005-04-29 21:30:00,1.61831,1.61881,1.61779,1.61852,516000000.0
2005-04-29 21:45:00,1.61857,1.61902,1.61801,1.61844,658200003.0
2005-04-29 22:00:00,1.61844,1.61926,1.6182,1.61904,591900001.0
2005-04-29 22:15:00,1.61908,1.61928,1.61745,1.61833,611400001.0
2005-04-29 22:30:00,1.61833,1.6202,1.61792,1.6198,468200000.0
2005-04-29 22:45:00,1.6201,1.6206,1.61855,1.6192,422700000.0
2005-05-01 23:00:00,1.61904,1.61904,1.61766,1.61823,216000000.0
2005-05-01 23:30:00,1.61843,1.61856,1.61812,1.61856,101500000.0
2005-05-02 00:00:00,1.619,1.61935,1.61845,1.61915,515300000.0
2005-05-02 00:15:00,1.6189,1.61948,1.61859,1.61915,563400004.0
2005-05-02 00:30:00,1.61937,1.61948,1.61831,1.61883,460900001.0
2005-05-02 00:45:00,1.6189,1.61933,1.61841,1.61929,600500001.0
2005-05-02 01:00:00,1.6196,1.6197,1.6178,1.61802,625100003.0
2005-05-02 01:15:00,1.61818,1.61895,1.61798,1.61823,547600001.0
2005-05-02 01:30:00,1.61833,1.61866,1.61766,1.61839,540600000.0
2005-05-02 01:45:00,1.61836,1.62286,1.61814,1.62279,512100002.0
2005-05-02 02:00:00,1.62197,1.62237,1.62058,1.62097,1331700001.0
2005-05-02 02:15:00,1.62052,1.62126,1.62038,1.62082,1124200004.0
2005-05-02 02:30:00,1.62081,1.62091,1.61716,1.61967,877900000.0
2005-05-02 02:45:00,1.61915,1.62089,1.61901,1.62005,1165200003.0
2005-05-02 03:00:00,1.62042,1.62102,1.61961,1.62019,930300001.0
2005-05-02 03:15:00,1.61972,1.62086,1.61972,1.62029,726700001.0
2005-05-02 03:30:00,1.62012,1.62086,1.61952,1.62068,844300001.0
2005-05-02 03:45:00,1.62064,1.62069,1.61914,1.61963,1090100001.0
2005-05-02 04:00:00,1.61963,1.62107,1.61963,1.62077,1416500003.0
2005-05-02 04:15:00,1.6209,1.62205,1.62062,1.62149,1377900001.0
2005-05-02 04:30:00,1.62103,1.62196,1.62099,1.62156,959000002.0
2005-05-02 04:45:00,1.62161,1.62194,1.62088,1.62124,773200000.0
2005-05-02 05:00:00,1.62165,1.62252,1.62117,1.62117,2534600008.0
2005-05-02 05:15:00,1.62127,1.62218,1.62118,1.62149,3078200005.0
2005-05-02 05:30:00,1.62144,1.62258,1.6214,1.62203,1738600005.0
2005-05-02 05:45:00,1.62208,1.62256,1.62071,1.6208,2613600005.0
2005-05-02 06:00:00,1.62087,1.62181,1.6208,1.62133,3662900010.0
2005-05-02 06:15:00,1.62136,1.62154,1.61897,1.62054,3614300009.0
2005-05-02 06:30:00,1.62054,1.62127,1.62034,1.62083,2604500004.0
2005-05-02 06:45:00,1.62088,1.62124,1.62041,1.62095,2350800005.0
2005-05-02 07:00:00,1.62108,1.62114,1.62075,1.62098,3842200008.0
2005-05-02 07:15:00,1.62113,1.6218,1.62068,1.62075,4609600013.0
2005-05-02 07:30:00,1.6208,1.62197,1.62069,1.62187,4765000012.0
2005-05-02 07:45:00,1.62182,1.62196,1.62083,1.62115,8254200012.0
2005-05-02 08:00:00,1.6211,1.62166,1.62079,1.62136,5908700008.0
2005-05-02 08:15:00,1.62111,1.6223,1.62097,1.62215,5440100009.0
2005-05-02 08:30:00,1.62215,1.62269,1.62122,1.62181,5950300011.0
2005-05-02 08:45:00,1.62196,1.62234,1.62151,1.62206,7938100014.0
2005-05-02 09:00:00,1.62206,1.62235,1.62137,1.62235,6446300023.0
2005-05-02 09:15:00,1.62246,1.62269,1.62105,1.62113,5409300008.0
2005-05-02 09:30:00,1.62115,1.62134,1.61998,1.61998,6216600016.0
2005-05-02 09:45:00,1.61993,1.62109,1.61942,1.6209,7478100018.0
2005-05-02 10:00:00,1.62079,1.62142,1.62044,1.62135,7234100014.0
2005-05-02 10:15:00,1.62141,1.62172,1.62017,1.62108,6347500023.0
2005-05-02 10:30:00,1.62138,1.62152,1.62061,1.6212,7509700021.0
2005-05-02 10:45:00,1.62123,1.62159,1.62082,1.62117,6423900010.0
2005-05-02 11:00:00,1.62104,1.62122,1.62064,1.62097,6912200020.0
2005-05-02 11:15:00,1.62105,1.62191,1.62091,1.62175,6684500004.0
2005-05-02 11:30:00,1.62178,1.62199,1.62098,1.62134,7362300016.0
2005-05-02 11:45:00,1.62151,1.62177,1.62088,1.62158,5657700009.0
2005-05-02 12:00:00,1.62158,1.62174,1.62024,1.62068,6102900013.0
2005-05-02 12:15:00,1.62079,1.62135,1.62007,1.62053,5741300018.0
2005-05-02 12:30:00,1.6205,1.62154,1.6204,1.62073,7494400017.0
2005-05-02 12:45:00,1.6209,1.62125,1.62042,1.62112,5923000011.0
2005-05-02 13:00:00,1.62144,1.62175,1.62089,1.62157,4473600010.0
2005-05-02 13:15:00,1.62137,1.62146,1.62004,1.62008,4252600009.0
2005-05-02 13:30:00,1.62003,1.62003,1.6189,1.61917,5357300019.0
2005-05-02 13:45:00,1.61919,1.61948,1.6182,1.61873,5405500015.0
2005-05-02 14:00:00,1.61858,1.61886,1.61786,1.61838,4657600011.0
2005-05-02 14:15:00,1.61827,1.62001,1.61818,1.61966,5664100009.0
2005-05-02 14:30:00,1.61989,1.62078,1.61882,1.61902,585600000.0
2005-05-02 14:45:00,1.61886,1.61962,1.61858,1.61883,603900002.0
2005-05-02 15:00:00,1.61881,1.61903,1.61547,1.61674,562900000.0
2005-05-02 15:15:00,1.61689,1.61693,1.61507,1.6159,566900002.0
2005-05-02 15:30:00,1.61618,1.6162,1.61448,1.61535,542800002.0
2005-05-02 15:45:00,1.61552,1.61804,1.61531,1.61804,618300002.0
2005-05-02 16:00:00,1.61781,1.61781,1.61645,1.61694,579400000.0
2005-05-02 16:15:00,1.61663,1.61701,1.61559,1.61578,589500001.0
2005-05-02 16:30:00,1.61555,1.6163,1.61391,1.61453,603300001.0
2005-05-02 16:45:00,1.61437,1.615,1.61318,1.61398,591300001.0
2005-05-02 17:00:00,1.6135,1.61483,1.6135,1.61387,566000002.0
2005-05-02 17:15:00,1.61406,1.61474,1.61346,1.6144,586100002.0
2005-05-02 17:30:00,1.61438,1.61438,1.6127,1.61283,615700001.0
2005-05-02 17:45:00,1.61291,1.61365,1.6123,1.61325,586100001.0
2005-05-02 18:00:00,1.61331,1.61427,1.61305,1.61374,662100001.0
2005-05-02 18:15:00,1.61333,1.61386,1.61248,1.61335,537800000.0
2005-05-02 18:30:00,1.61333,1.61337,1.61171,1.61231,578600000.0
2005-05-02 18:45:00,1.61244,1.61244,1.60965,1.61012,514800000.0
2005-05-02 19:00:00,1.61036,1.61073,1.60926,1.61057,624900000.0
2005-05-02 19:15:00,1.6103,1.61109,1.61012,1.61069,510400001.0
2005-05-02 19:30:00,1.6109,1.61204,1.61074,1.61157,582500001.0
2005-05-02 19:45:00,1.61181,1.61247,1.61152,1.61226,567900001.0
2005-05-02 20:00:00,1.61236,1.6132,1.61158,1.61213,596700000.0
2005-05-02 20:15:00,1.61251,1.61261,1.61137,1.61205,548100000.0
2005-05-02 20:30:00,1.61209,1.61241,1.61155,1.6121,618400000.0
2005-05-02 20:45:00,1.612,1.61345,1.61193,1.61339,561100002.0
2005-05-02 21:00:00,1.61335,1.61379,1.61304,1.61339,572400000.0
2005-05-02 21:15:00,1.61339,1.61415,1.6127,1.61339,611200000.0
2005-05-02 21:30:00,1.61332,1.61374,1.61277,1.61349,529600001.0
2005-05-02 21:45:00,1.61358,1.61393,1.61317,1.6136,603000003.0
2005-05-02 22:00:00,1.61376,1.61425,1.61234,1.61375,546700001.0
2005-05-02 22:15:00,1.61388,1.61427,1.61298,1.6131,594400002.0
2005-05-02 22:30:00,1.61304,1.61344,1.6124,1.61308,549700000.0
2005-05-02 22:45:00,1.61299,1.61307,1.61222,1.61252,574600004.0
2005-05-02 23:00:00,1.61223,1.6134,1.612,1.6126,360500000.0
2005-05-02 23:15:00,1.6124,1.6132,1.6123,1.6131,411600000.0
2005-05-02 23:30:00,1.6133,1.6134,1.6112,1.61207,477100003.0
2005-05-02 23:45:00,1.61214,1.61252,1.61071,1.61157,611000000.0
2005-05-03 00:00:00,1.612,1.61227,1.61058,1.61166,618400006.0
2005-05-03 00:15:00,1.61155,1.61206,1.61088,1.61175,597000000.0
2005-05-03 00:30:00,1.61168,1.61291,1.61155,1.61286,497900003.0
2005-05-03 00:45:00,1.61268,1.61329,1.61214,1.61229,573300000.0
2005-05-03 01:00:00,1.61228,1.61304,1.6122,1.61276,506900001.0
2005-05-03 01:15:00,1.61263,1.61408,1.61238,1.6135,566600001.0
2005-05-03 01:30:00,1.61363,1.61411,1.61238,1.61319,510500001.0
2005-05-03 01:45:00,1.61253,1.61342,1.61228,1.61316,569100000.0
2005-05-03 02:00:00,1.61282,1.61331,1.612,1.61269,1328200001.0
2005-05-03 02:15:00,1.61257,1.61336,1.61225,1.61305,890600002.0
2005-05-03 02:30:00,1.61319,1.61347,1.61269,1.61343,820100001.0
2005-05-03 02:45:00,1.61293,1.61326,1.61231,1.61231,1094800003.0
2005-05-03 03:00:00,1.61239,1.61332,1.61217,1.61264,793900002.0
2005-05-03 03:15:00,1.61232,1.6151,1.61188,1.61292,917100002.0
2005-05-03 03:30:00,1.61301,1.61351,1.612,1.61215,826600003.0
2005-05-03 03:45:00,1.61221,1.61352,1.61077,1.6119,1276800007.0
2005-05-03 04:00:00,1.61222,1.61254,1.61067,1.61136,1493100004.0
2005-05-03 04:15:00,1.61142,1.61203,1.61122,1.61196,1332700004.0
2005-05-03 04:30:00,1.6116,1.61333,1.61157,1.61333,974300001.0
2005-05-03 04:45:00,1.61334,1.61342,1.61211,1.61256,757600002.0
2005-05-03 05:00:00,1.61294,1.61319,1.61192,1.61224,2106500002.0
2005-05-03 05:15:00,1.61232,1.61274,1.61211,1.61229,2682400001.0
2005-05-03 05:30:00,1.61224,1.61277,1.61169,1.61217,1786700004.0
2005-05-03 05:45:00,1.61222,1.61293,1.61206,1.61214,2764500002.0
2005-05-03 06:00:00,1.61216,1.61291,1.61213,1.61229,4018500004.0
2005-05-03 06:15:00,1.61229,1.61262,1.61212,1.61215,3229100008.0
2005-05-03 06:30:00,1.61217,1.61256,1.61182,1.61215,2694100010.0
2005-05-03 06:45:00,1.6122,1.61289,1.61161,1.61258,3162500011.0
2005-05-03 07:00:00,1.61272,1.61302,1.61248,1.61266,4384700010.0
2005-05-03 07:15:00,1.61284,1.61346,1.61229,1.61254,4685800010.0
2005-05-03 07:30:00,1.61242,1.61252,1.61166,1.61206,4561500015.0
2005-05-03 07:45:00,1.61213,1.61259,1.6113,1.61241,8496600019.0
2005-05-03 08:00:00,1.61235,1.61471,1.61207,1.61431,5762300010.0
2005-05-03 08:15:00,1.6143,1.61474,1.61303,1.61336,5444100017.0
2005-05-03 08:30:00,1.61332,1.61492,1.61308,1.61433,6123700015.0
2005-05-03 08:45:00,1.61412,1.6154,1.61281,1.61322,8088300019.0
2005-05-03 09:00:00,1.61327,1.61616,1.61324,1.61557,6857200009.0
2005-05-03 09:15:00,1.61549,1.61705,1.6149,1.61618,6357600017.0
2005-05-03 09:30:00,1.61603,1.6162,1.61401,1.61548,6093500012.0
2005-05-03 09:45:00,1.61559,1.61614,1.61399,1.61612,7430100016.0
2005-05-03 10:00:00,1.61604,1.61656,1.61364,1.61486,7192500019.0
2005-05-03 10:15:00,1.61499,1.61514,1.61361,1.61401,6727500017.0
2005-05-03 10:30:00,1.6147,1.61534,1.61427,1.6145,6924100015.0
2005-05-03 10:45:00,1.61474,1.616,1.61472,1.61574,6124900014.0
2005-05-03 11:00:00,1.61582,1.61711,1.6151,1.61711,7160900017.0
2005-05-03 11:15:00,1.61717,1.61717,1.61568,1.61583,7115000020.0
2005-05-03 11:30:00,1.6158,1.61632,1.61473,1.61486,8572100023.0
2005-05-03 11:45:00,1.61495,1.61495,1.61354,1.61421,6254700009.0
2005-05-03 12:00:00,1.61432,1.61556,1.61403,1.61493,6225600013.0
2005-05-03 12:15:00,1.61475,1.61624,1.61437,1.61612,6276200016.0
2005-05-03 12:30:00,1.61614,1.61653,1.61524,1.6154,7324700014.0
2005-05-03 12:45:00,1.61535,1.61583,1.61485,1.61539,6075500013.0
2005-05-03 13:00:00,1.61533,1.61534,1.61365,1.6139,4705900010.0
2005-05-03 13:15:00,1.61398,1.61401,1.61194,1.61215,4312500008.0
2005-05-03 13:30:00,1.6121,1.61233,1.61122,1.61181,5252300013.0
2005-05-03 13:45:00,1.61164,1.61304,1.61107,1.61258,5353500010.0
2005-05-03 14:00:00,1.61272,1.61403,1.61231,1.6138,4512400009.0
2005-05-03 14:15:00,1.6138,1.61564,1.61313,1.615,5455600011.0
2005-05-03 14:30:00,1.6148,1.61517,1.61361,1.61456,647200003.0
2005-05-03 14:45:00,1.61454,1.61572,1.61432,1.6153,557400000.0
2005-05-03 15:00:00,1.61531,1.61664,1.61526,1.6154,601600002.0
2005-05-03 15:15:00,1.61561,1.61778,1.61522,1.61713,522600000.0
2005-05-03 15:30:00,1.6173,1.61768,1.61652,1.61736,535100002.0
2005-05-03 15:45:00,1.61724,1.61802,1.61674,1.6178,561300001.0
2005-05-03 16:00:00,1.6177,1.61843,1.6166,1.61843,538000000.0
2005-05-03 16:15:00,1.61818,1.61874,1.61693,1.61733,583900004.0
2005-05-03 16:30:00,1.61718,1.61775,1.61646,1.61775,614400001.0
2005-05-03 16:45:00,1.61752,1.61811,1.61677,1.61714,539000001.0
2005-05-03 17:00:00,1.61635,1.61752,1.61598,1.61615,637500003.0
2005-05-03 17:15:00,1.61639,1.6165,1.61538,1.61595,576600001.0
2005-05-03 17:30:00,1.61594,1.61671,1.61562,1.61631,587300000.0
2005-05-03 17:45:00,1.61641,1.61731,1.61568,1.61585,578700000.0
2005-05-03 18:00:00,1.61608,1.61693,1.61571,1.61669,636000001.0
2005-05-03 18:15:00,1.61639,1.61709,1.61589,1.61645,549300003.0
2005-05-03 18:30:00,1.6161,1.61679,1.61532,1.61586,520800001.0
2005-05-03 18:45:00,1.616,1.61723,1.6156,1.61723,589900002.0
2005-05-03 19:00:00,1.61719,1.61739,1.61648,1.61723,645600003.0
2005-05-03 19:15:00,1.61699,1.6177,1.61622,1.61725,587500004.0
2005-05-03 19:30:00,1.61707,1.61727,1.61617,1.6172,596300001.0
2005-05-03 19:45:00,1.61706,1.61743,1.61664,1.61673,532500001.0
2005-05-03 20:00:00,1.61663,1.61698,1.61548,1.61611,585200001.0
2005-05-03 20:15:00,1.61633,1.61837,1.61315,1.61448,609700002.0
2005-05-03 20:30:00,1.6144,1.6153,1.61339,1.61511,619200001.0
2005-05-03 20:45:00,1.61485,1.61539,1.61376,1.6141,530400001.0
2005-05-03 21:00:00,1.6136,1.61442,1.61092,1.61153,655900003.0
2005-05-03 21:15:00,1.61159,1.61305,1.6102,1.61098,592500000.0
2005-05-03 21:30:00,1.61108,1.61226,1.61039,1.61172,488200001.0
2005-05-03 21:45:00,1.61177,1.61443,1.61155,1.61293,665300003.0
2005-05-03 22:00:00,1.61303,1.61351,1.61202,1.61209,556300002.0
2005-05-03 22:15:00,1.61221,1.61297,1.61139,1.61249,587800000.0
2005-05-03 22:30:00,1.61247,1.61274,1.61069,1.61153,553600000.0
2005-05-03 22:45:00,1.6114,1.61189,1.61058,1.61083,479400000.0
2005-05-03 23:00:00,1.61081,1.6122,1.6105,1.6121,335000000.0
2005-05-03 23:15:00,1.6123,1.6133,1.6119,1.6123,351000000.0
2005-05-03 23:30:00,1.6124,1.61338,1.61061,1.61323,439200001.0
2005-05-03 23:45:00,1.61292,1.61315,1.61207,1.61276,564400003.0
2005-05-04 00:00:00,1.61236,1.61414,1.61104,1.61392,552700002.0
2005-05-04 00:15:00,1.61367,1.61401,1.61312,1.61313,545900001.0
2005-05-04 00:30:00,1.613,1.61424,1.61147,1.61359,463600002.0
2005-05-04 00:45:00,1.611,1.61496,1.611,1.61488,528600001.0
2005-05-04 01:00:00,1.61459,1.61471,1.6135,1.61398,567100001.0
2005-05-04 01:15:00,1.61406,1.61431,1.61346,1.61404,476700001.0
2005-05-04 01:30:00,1.61418,1.61442,1.61356,1.61422,574500000.0
2005-05-04 01:45:00,1.61417,1.61434,1.61358,1.61402,516300000.0
2005-05-04 02:00:00,1.61372,1.61419,1.61331,1.61384,1259700002.0
2005-05-04 02:15:00,1.61372,1.61464,1.61333,1.61441,1066100003.0
2005-05-04 02:30:00,1.61454,1.61528,1.6141,1.61528,920700003.0
2005-05-04 02:45:00,1.61478,1.61541,1.61436,1.6149,924900001.0
2005-05-04 03:00:00,1.61158,1.61533,1.61158,1.61533,730200000.0
2005-05-04 03:15:00,1.61522,1.61627,1.61447,1.61534,867500003.0
2005-05-04 03:30:00,1.61539,1.62056,1.61525,1.61922,827900002.0
2005-05-04 03:45:00,1.61938,1.62109,1.61861,1.62092,1048800001.0
2005-05-04 04:00:00,1.62145,1.62145,1.61915,1.62022,1381600000.0
2005-05-04 04:15:00,1.62028,1.62118,1.61943,1.62025,1337700003.0
2005-05-04 04:30:00,1.61992,1.62032,1.61883,1.62001,1018800005.0
2005-05-04 04:45:00,1.62025,1.62074,1.61919,1.62006,787900001.0
2005-05-04 05:00:00,1.62038,1.6206,1.61833,1.61872,2443500004.0
2005-05-04 05:15:00,1.61908,1.61953,1.61807,1.61819,2948300004.0
2005-05-04 05:30:00,1.61845,1.6192,1.61835,1.61889,2387800007.0
2005-05-04 05:45:00,1.61898,1.62015,1.61864,1.61953,2679900008.0
2005-05-04 06:00:00,1.6195,1.61956,1.6185,1.61933,3805400005.0
2005-05-04 06:15:00,1.6194,1.62062,1.61911,1.62044,3694300006.0
2005-05-04 06:30:00,1.62033,1.62099,1.61951,1.62007,2745400007.0
2005-05-04 06:45:00,1.62015,1.62069,1.61984,1.62008,2682400006.0
2005-05-04 07:00:00,1.62023,1.62085,1.61958,1.61992,4256800010.0
2005-05-04 07:15:00,1.62016,1.6207,1.6194,1.62007,4871400015.0
2005-05-04 07:30:00,1.62012,1.62022,1.61854,1.6189,4552900010.0
2005-05-04 07:45:00,1.61883,1.61968,1.61775,1.61796,8356400011.0
2005-05-04 08:00:00,1.61803,1.61988,1.61792,1.61946,5865600015.0
2005-05-04 08:15:00,1.61932,1.61976,1.61871,1.61905,5403900007.0
2005-05-04 08:30:00,1.61895,1.61937,1.61769,1.61842,6023700007.0
2005-05-04 08:45:00,1.61837,1.61862,1.61759,1.61806,8157200017.0
2005-05-04 09:00:00,1.61805,1.61832,1.61677,1.61708,6937900014.0
2005-05-04 09:15:00,1.61714,1.61824,1.61678,1.61773,6400100020.0
2005-05-04 09:30:00,1.61815,1.61848,1.61704,1.61704,6285000008.0
2005-05-04 09:45:00,1.6173,1.61794,1.61689,1.61776,7582800021.0
2005-05-04 10:00:00,1.61773,1.61844,1.61704,1.61736,6912500008.0
2005-05-04 10:15:00,1.61746,1.61811,1.61699,1.61699,6585200013.0
2005-05-04 10:30:00,1.61713,1.61774,1.61692,1.61745,7476200019.0
2005-05-04 10:45:00,1.61742,1.61778,1.61656,1.61715,6853500011.0
2005-05-04 11:00:00,1.61707,1.61789,1.61673,1.61789,6907400019.0
2005-05-04 11:15:00,1.6177,1.61811,1.61659,1.61689,7160000011.0
2005-05-04 11:30:00,1.61686,1.61732,1.61605,1.61626,8625100019.0
2005-05-04 11:45:00,1.61658,1.61763,1.61628,1.61655,6107500009.0
2005-05-04 12:00:00,1.6165,1.61665,1.61521,1.61587,6039200019.0
2005-05-04 12:15:00,1.61585,1.61725,1.61535,1.61709,6255300007.0
2005-05-04 12:30:00,1.61701,1.61783,1.61684,1.61759,7290600009.0
2005-05-04 12:45:00,1.61757,1.61812,1.61662,1.61754,6069400003.0
2005-05-04 13:00:00,1.61721,1.61807,1.61661,1.61685,4345600009.0
2005-05-04 13:15:00,1.6166,1.61774,1.6165,1.6171,4268600013.0
2005-05-04 13:30:00,1.61714,1.61766,1.61659,1.61685,5333800009.0
2005-05-04 13:45:00,1.6169,1.61738,1.61634,1.61646,5521100008.0
2005-05-04 14:00:00,1.61633,1.61781,1.61617,1.61737,4591800019.0
2005-05-04 14:15:00,1.61733,1.61848,1.61688,1.61705,5654100016.0
2005-05-04 14:30:00,1.61711,1.61937,1.61647,1.61904,553900000.0
2005-05-04 14:45:00,1.6189,1.61957,1.618,1.61832,583900000.0
2005-05-04 15:00:00,1.61784,1.61901,1.6168,1.61862,637000002.0
2005-05-04 15:15:00,1.61876,1.61982,1.61733,1.61969,603100005.0
2005-05-04 15:30:00,1.61993,1.62084,1.61957,1.62021,570800002.0
2005-05-04 15:45:00,1.62028,1.62118,1.61851,1.61938,586800001.0
2005-05-04 16:00:00,1.61931,1.62031,1.61847,1.61949,652600003.0
2005-05-04 16:15:00,1.61918,1.61945,1.61779,1.61925,663500004.0
2005-05-04 16:30:00,1.61911,1.61911,1.61774,1.61807,569000000.0
2005-05-04 16:45:00,1.61792,1.61811,1.61707,1.61804,546300000.0
2005-05-04 17:00:00,1.61732,1.61808,1.61667,1.61674,580800001.0
2005-05-04 17:15:00,1.61741,1.6176,1.61637,1.6167,541500000.0
2005-05-04 17:30:00,1.61681,1.61755,1.61591,1.61718,629600001.0
2005-05-04 17:45:00,1.61738,1.61752,1.61611,1.61669,567100003.0
2005-05-04 18:00:00,1.61689,1.61689,1.61482,1.61575,577700001.0
2005-05-04 18:15:00,1.61536,1.61644,1.61505,1.61637,566800001.0
2005-05-04 18:30:00,1.61638,1.61702,1.61607,1.61625,592200002.0
2005-05-04 18:45:00,1.61631,1.61671,1.61579,1.6164,504100000.0
2005-05-04 19:00:00,1.61644,1.61664,1.61478,1.6156,590300000.0
2005-05-04 19:15:00,1.61534,1.61621,1.61489,1.61609,602400004.0
2005-05-04 19:30:00,1.61622,1.61632,1.61564,1.61614,607300000.0
2005-05-04 19:45:00,1.61615,1.61615,1.61313,1.61337,529100002.0
2005-05-04 20:00:00,1.61328,1.61401,1.61157,1.61389,585300001.0
2005-05-04 20:15:00,1.6139,1.6139,1.61085,1.61261,556100000.0
2005-05-04 20:30:00,1.61266,1.61333,1.61181,1.61324,602600000.0
2005-05-04 20:45:00,1.61334,1.61341,1.61219,1.61241,558700000.0
2005-05-04 21:00:00,1.61222,1.61348,1.61198,1.6129,550600001.0
2005-05-04 21:15:00,1.61288,1.61316,1.61226,1.61301,564800002.0
2005-05-04 21:30:00,1.61298,1.61312,1.61227,1.61255,525000002.0
2005-05-04 21:45:00,1.6126,1.6128,1.6117,1.61209,624400001.0
2005-05-04 22:00:00,1.61211,1.61278,1.61175,1.61259,598300000.0
2005-05-04 22:15:00,1.61281,1.61304,1.61187,1.61242,586700004.0
2005-05-04 22:30:00,1.61254,1.61283,1.61166,1.61187,611300005.0
2005-05-04 22:45:00,1.61181,1.61212,1.61141,1.61212,591300004.0
2005-05-04 23:00:00,1.61197,1.6127,1.61179,1.6125,617700000.0
2005-05-04 23:15:00,1.6124,1.6135,1.61195,1.61259,490100000.0
2005-05-04 23:30:00,1.61262,1.61341,1.61216,1.61324,589800002.0
2005-05-04 23:45:00,1.61314,1.61423,1.61237,1.61398,619100001.0
2005-05-05 00:00:00,1.61417,1.61418,1.61368,1.61403,420900000.0
2005-05-05 00:15:00,1.61386,1.61411,1.61302,1.61401,537100002.0
2005-05-05 00:30:00,1.61383,1.61429,1.61381,1.61414,469200001.0
2005-05-05 00:45:00,1.61421,1.61432,1.61133,1.6135,583500001.0
2005-05-05 01:00:00,1.61362,1.61405,1.612,1.61357,528700002.0
2005-05-05 01:15:00,1.61367,1.61408,1.61344,1.61393,540000002.0
2005-05-05 01:30:00,1.61397,1.61402,1.61275,1.61376,511500000.0
2005-05-05 01:45:00,1.61375,1.61398,1.61316,1.61388,621400003.0
2005-05-05 02:00:00,1.61357,1.61416,1.61309,1.61329,1347400002.0
2005-05-05 02:15:00,1.61295,1.61426,1.61117,1.61308,1073600002.0
2005-05-05 02:30:00,1.61324,1.61351,1.61227,1.61351,803700001.0
2005-05-05 02:45:00,1.61302,1.61374,1.61286,1.61324,1028700001.0
2005-05-05 03:00:00,1.61322,1.61418,1.61304,1.61367,840800001.0
2005-05-05 03:15:00,1.61338,1.61468,1.61301,1.61328,832900000.0
2005-05-05 03:30:00,1.61338,1.6149,1.61294,1.61433,835800004.0
2005-05-05 03:45:00,1.61419,1.61459,1.61301,1.61373,1081400003.0
2005-05-05 04:00:00,1.61368,1.61425,1.61262,1.61351,1452500001.0
2005-05-05 04:15:00,1.61351,1.6141,1.61324,1.61409,1466400007.0
2005-05-05 04:30:00,1.61367,1.61448,1.61346,1.614,902500001.0
2005-05-05 04:45:00,1.61375,1.61425,1.61339,1.61362,583400001.0
2005-05-05 05:00:00,1.61381,1.61432,1.61367,1.61416,2202400003.0
2005-05-05 05:15:00,1.61429,1.61475,1.6141,1.61434,1884600003.0
2005-05-05 05:30:00,1.61432,1.61466,1.61408,1.6144,1500600004.0
2005-05-05 05:45:00,1.61442,1.61491,1.61393,1.61459,2439500006.0
2005-05-05 06:00:00,1.61424,1.61532,1.61424,1.61499,3884200005.0
2005-05-05 06:15:00,1.61494,1.61506,1.61463,1.61484,3134800003.0
2005-05-05 06:30:00,1.61481,1.61535,1.61475,1.61523,2682900010.0
2005-05-05 06:45:00,1.61518,1.6153,1.61212,1.61239,2912500006.0
2005-05-05 07:00:00,1.61259,1.61328,1.61214,1.61241,3664700006.0
2005-05-05 07:15:00,1.61261,1.61338,1.61202,1.61246,4634700018.0
2005-05-05 07:30:00,1.61249,1.61341,1.61246,1.61312,5051600014.0
2005-05-05 07:45:00,1.6132,1.61362,1.61211,1.61273,8357800018.0
2005-05-05 08:00:00,1.61265,1.61349,1.61213,1.61267,5980500008.0
2005-05-05 08:15:00,1.61264,1.61383,1.61242,1.61308,5477500011.0
2005-05-05 08:30:00,1.61294,1.61422,1.61262,1.61265,5941800012.0
2005-05-05 08:45:00,1.61265,1.6137,1.61163,1.61254,8063500011.0
2005-05-05 09:00:00,1.61228,1.61393,1.61228,1.61363,7128100020.0
2005-05-05 09:15:00,1.61353,1.61449,1.6131,1.614,6110300014.0
2005-05-05 09:30:00,1.61343,1.6143,1.6132,1.61377,6187500017.0
2005-05-05 09:45:00,1.61396,1.61537,1.61389,1.61445,7513700023.0
2005-05-05 10:00:00,1.61462,1.61553,1.61403,1.6154,7059300017.0
2005-05-05 10:15:00,1.61537,1.616,1.61471,1.6156,6826000017.0
2005-05-05 10:30:00,1.61577,1.61598,1.61482,1.61546,7219600014.0
2005-05-05 10:45:00,1.61551,1.61735,1.61529,1.61604,6993100012.0
2005-05-05 11:00:00,1.61546,1.61617,1.61369,1.6143,7145200016.0
2005-05-05 11:15:00,1.61422,1.61483,1.61322,1.61396,7272000016.0
2005-05-05 11:30:00,1.61399,1.61438,1.61183,1.61251,8553400017.0
2005-05-05 11:45:00,1.61257,1.61311,1.61209,1.6126,6309000013.0
2005-05-05 12:00:00,1.6126,1.6126,1.61103,1.61185,6257600016.0
2005-05-05 12:15:00,1.61156,1.61225,1.61111,1.61166,6375300013.0
2005-05-05 12:30:00,1.61164,1.61261,1.61164,1.61199,7388100017.0
2005-05-05 12:45:00,1.61171,1.6122,1.61138,1.61191,6527000014.0
2005-05-05 13:00:00,1.61192,1.61207,1.61122,1.61158,4377800016.0
2005-05-05 13:15:00,1.61145,1.61318,1.61116,1.61283,4246700010.0
2005-05-05 13:30:00,1.61306,1.61324,1.6122,1.6127,5085800015.0
2005-05-05 13:45:00,1.61293,1.61325,1.61137,1.61309,5654900015.0
2005-05-05 14:00:00,1.61317,1.61518,1.61277,1.61481,4577500007.0
2005-05-05 14:15:00,1.61486,1.61695,1.61455,1.6163,5505700010.0
2005-05-05 14:30:00,1.6165,1.6165,1.61287,1.61381,573200000.0
2005-05-05 14:45:00,1.61361,1.61496,1.61318,1.61452,571400001.0
2005-05-05 15:00:00,1.61476,1.61563,1.61399,1.61416,647200003.0
2005-05-05 15:15:00,1.61428,1.61448,1.61288,1.61307,578100000.0
2005-05-05 15:30:00,1.61327,1.61403,1.61265,1.6131,553800001.0
2005-05-05 15:45:00,1.61299,1.61352,1.61089,1.6116,616500000.0
2005-05-05 16:00:00,1.61198,1.61259,1.61126,1.61168,554500001.0
2005-05-05 16:15:00,1.61167,1.61241,1.61003,1.61239,552900000.0
2005-05-05 16:30:00,1.61235,1.61272,1.61097,1.61097,588300000.0
2005-05-05 16:45:00,1.61091,1.61154,1.60969,1.61023,587800001.0
2005-05-05 17:00:00,1.60962,1.61072,1.60909,1.60974,656600005.0
2005-05-05 17:15:00,1.61021,1.61139,1.60977,1.61111,629800004.0
2005-05-05 17:30:00,1.61128,1.61146,1.61021,1.61043,600500003.0
2005-05-05 17:45:00,1.61064,1.61082,1.60936,1.60952,554100000.0
2005-05-05 18:00:00,1.61009,1.61089,1.6097,1.61062,639500003.0
2005-05-05 18:15:00,1.6104,1.61063,1.60929,1.60983,587100002.0
2005-05-05 18:30:00,1.60984,1.61076,1.60871,1.60981,577800001.0
2005-05-05 18:45:00,1.61005,1.61164,1.60991,1.61084,567800001.0
2005-05-05 19:00:00,1.61089,1.61397,1.61075,1.61384,624300003.0
2005-05-05 19:15:00,1.61365,1.61385,1.61121,1.61176,612700001.0
2005-05-05 19:30:00,1.61154,1.61195,1.60946,1.61137,539200000.0
2005-05-05 19:45:00,1.6111,1.61195,1.61062,1.61167,551000002.0
2005-05-05 20:00:00,1.61151,1.61189,1.61024,1.61068,573300000.0
2005-05-05 20:15:00,1.6109,1.61133,1.61064,1.61105,609300003.0
2005-05-05 20:30:00,1.61109,1.61109,1.61012,1.61071,703600005.0
2005-05-05 20:45:00,1.61069,1.61147,1.61069,1.61101,594000000.0
2005-05-05 21:00:00,1.61087,1.61225,1.61039,1.61206,588400001.0
2005-05-05 21:15:00,1.61221,1.61236,1.61081,1.61118,659600000.0
2005-05-05 21:30:00,1.61117,1.61182,1.61043,1.61167,451000000.0
2005-05-05 21:45:00,1.61246,1.61301,1.61074,1.61278,636700001.0
2005-05-05 22:00:00,1.61292,1.61307,1.61157,1.61226,544300001.0
2005-05-05 22:15:00,1.61239,1.61263,1.61155,1.61192,608700004.0
2005-05-05 22:30:00,1.61157,1.61276,1.61117,1.61269,570100002.0
2005-05-05 22:45:00,1.61278,1.61348,1.61235,1.61347,631500001.0
2005-05-05 23:00:00,1.61346,1.6137,1.6124,1.6125,368200000.0
2005-05-05 23:15:00,1.6126,1.61326,1.61228,1.61301,469900000.0
2005-05-05 23:30:00,1.61294,1.61314,1.61181,1.61181,579300002.0
2005-05-05 23:45:00,1.61214,1.6125,1.61149,1.61179,508500001.0
2005-05-06 00:00:00,1.6119,1.61204,1.61118,1.6118,591600003.0
2005-05-06 00:15:00,1.61159,1.61244,1.61153,1.61215,500000002.0
2005-05-06 00:30:00,1.61191,1.61233,1.61142,1.61168,403300000.0
2005-05-06 00:45:00,1.61172,1.61309,1.61132,1.61271,539900000.0
2005-05-06 01:00:00,1.61275,1.61339,1.61247,1.6132,537900001.0
2005-05-06 01:15:00,1.61312,1.61339,1.61159,1.61274,508300001.0
2005-05-06 01:30:00,1.61285,1.61371,1.61148,1.61306,593000002.0
2005-05-06 01:45:00,1.61313,1.61356,1.61249,1.61305,573000001.0
2005-05-06 02:00:00,1.61276,1.61307,1.6119,1.6124,1341500002.0
2005-05-06 02:15:00,1.61257,1.61287,1.61157,1.61199,802600001.0
2005-05-06 02:30:00,1.61217,1.61258,1.61085,1.61164,806700001.0
2005-05-06 02:45:00,1.61154,1.61291,1.61112,1.61197,1150400003.0
2005-05-06 03:00:00,1.61219,1.61253,1.61168,1.61186,624000001.0
2005-05-06 03:15:00,1.61147,1.61209,1.61105,1.61128,802200002.0
2005-05-06 03:30:00,1.61145,1.61229,1.61125,1.61211,685900000.0
2005-05-06 03:45:00,1.61199,1.61211,1.61104,1.61163,939600003.0
2005-05-06 04:00:00,1.61157,1.61158,1.6106,1.61076,1390000002.0
2005-05-06 04:15:00,1.61091,1.61181,1.61074,1.61175,1390200001.0
2005-05-06 04:30:00,1.61146,1.61183,1.611,1.61163,914200003.0
2005-05-06 04:45:00,1.61126,1.61178,1.61095,1.61111,813300001.0
2005-05-06 05:00:00,1.61148,1.6115,1.6104,1.61064,2306400007.0
2005-05-06 05:15:00,1.61077,1.6113,1.61047,1.6106,2563000004.0
2005-05-06 05:30:00,1.61067,1.6112,1.61039,1.61099,2421100004.0
2005-05-06 05:45:00,1.61107,1.61148,1.61061,1.6108,2756900009.0
2005-05-06 06:00:00,1.61092,1.61167,1.61079,1.61122,3621900009.0
2005-05-06 06:15:00,1.61118,1.61144,1.61087,1.61102,3496100007.0
2005-05-06 06:30:00,1.61092,1.61114,1.61013,1.6107,2729500007.0
2005-05-06 06:45:00,1.6106,1.61098,1.61041,1.6105,2669300011.0
2005-05-06 07:00:00,1.61064,1.61081,1.61002,1.61015,4050600011.0
2005-05-06 07:15:00,1.61033,1.6105,1.60895,1.60935,4555000004.0
2005-05-06 07:30:00,1.60941,1.61062,1.60937,1.60982,5036800006.0
2005-05-06 07:45:00,1.60969,1.61072,1.60921,1.61007,8410700018.0
2005-05-06 08:00:00,1.61016,1.61064,1.60957,1.61018,5925400015.0
2005-05-06 08:15:00,1.61014,1.61095,1.60993,1.61074,4947800009.0
2005-05-06 08:30:00,1.61061,1.61149,1.61033,1.61113,6059700016.0
2005-05-06 08:45:00,1.61108,1.61164,1.61063,1.61137,7538200012.0
2005-05-06 09:00:00,1.61145,1.6125,1.61118,1.61201,6780400012.0
2005-05-06 09:15:00,1.61177,1.61206,1.61056,1.61196,6091400010.0
2005-05-06 09:30:00,1.61188,1.61236,1.61106,1.61129,6348600019.0
2005-05-06 09:45:00,1.61146,1.61275,1.61139,1.61268,7419900010.0
2005-05-06 10:00:00,1.61261,1.6129,1.61213,1.61289,6723800021.0
2005-05-06 10:15:00,1.61294,1.6133,1.61267,1.61287,5751000010.0
2005-05-06 10:30:00,1.61295,1.61327,1.61241,1.61311,6834100010.0
2005-05-06 10:45:00,1.61312,1.61365,1.61273,1.61325,6406800016.0
2005-05-06 11:00:00,1.61322,1.61344,1.6111,1.61126,7250400008.0
2005-05-06 11:15:00,1.61121,1.61126,1.61036,1.61075,7248000018.0
2005-05-06 11:30:00,1.61054,1.61132,1.60959,1.61107,8453700011.0
2005-05-06 11:45:00,1.61112,1.61149,1.61019,1.61098,6052600010.0
2005-05-06 12:00:00,1.61108,1.6121,1.61096,1.61176,6157400014.0
2005-05-06 12:15:00,1.61166,1.61278,1.6113,1.61209,6258200013.0
2005-05-06 12:30:00,1.61205,1.61224,1.61113,1.61153,7336700010.0
2005-05-06 12:45:00,1.61148,1.61211,1.60995,1.61009,6692100012.0
2005-05-06 13:00:00,1.61061,1.61061,1.60642,1.60818,4329900009.0
2005-05-06 13:15:00,1.60832,1.60835,1.60656,1.60746,4236400013.0
2005-05-06 13:30:00,1.60739,1.60854,1.60684,1.60837,5140100009.0
2005-05-06 13:45:00,1.60829,1.60837,1.60684,1.60712,5460600016.0
2005-05-06 14:00:00,1.60683,1.60755,1.6056,1.6058,4502500008.0
2005-05-06 14:15:00,1.60575,1.60647,1.60255,1.60422,5382700007.0
2005-05-06 14:30:00,1.6049,1.6049,1.59962,1.60089,661300003.0
2005-05-06 14:45:00,1.60092,1.60214,1.5999,1.60066,570000000.0
2005-05-06 15:00:00,1.60065,1.60204,1.59977,1.60018,597500001.0
2005-05-06 15:15:00,1.6002,1.60228,1.59941,1.60139,554700002.0
2005-05-06 15:30:00,1.60136,1.60264,1.60054,1.60083,556700000.0
2005-05-06 15:45:00,1.60099,1.60174,1.59939,1.60122,627900004.0
2005-05-06 16:00:00,1.60117,1.60138,1.59874,1.59927,570200000.0
2005-05-06 16:15:00,1.59919,1.60029,1.59865,1.59969,555000001.0
2005-05-06 16:30:00,1.59949,1.59949,1.59649,1.59724,633500002.0
2005-05-06 16:45:00,1.59721,1.59838,1.59696,1.59809,611000004.0
2005-05-06 17:00:00,1.59783,1.59837,1.59422,1.59524,614200002.0
2005-05-06 17:15:00,1.59575,1.59596,1.5943,1.59551,615100002.0
2005-05-06 17:30:00,1.59583,1.597,1.5945,1.59597,571700000.0
2005-05-06 17:45:00,1.59616,1.59626,1.59436,1.59503,611000001.0
2005-05-06 18:00:00,1.59493,1.59493,1.59255,1.59368,578400001.0
2005-05-06 18:15:00,1.59367,1.59367,1.59154,1.59313,587800002.0
2005-05-06 18:30:00,1.59316,1.59352,1.59184,1.59203,552000001.0
2005-05-06 18:45:00,1.59177,1.59209,1.58992,1.59071,495400001.0
2005-05-06 19:00:00,1.59075,1.59148,1.5902,1.59092,600400000.0
2005-05-06 19:15:00,1.59056,1.59087,1.58987,1.5902,558800002.0
2005-05-06 19:30:00,1.59022,1.59088,1.58973,1.59082,569300002.0
2005-05-06 19:45:00,1.59074,1.59085,1.58982,1.59012,552800000.0
2005-05-06 20:00:00,1.59001,1.59001,1.5884,1.58919,593800003.0
2005-05-06 20:15:00,1.58933,1.59016,1.58873,1.58958,590200000.0
2005-05-06 20:30:00,1.59007,1.59021,1.589,1.58941,627100003.0
2005-05-06 20:45:00,1.58931,1.59048,1.5887,1.59005,562800001.0
2005-05-06 21:00:00,1.58876,1.59185,1.58876,1.5916,550900001.0
2005-05-06 21:15:00,1.59146,1.59237,1.591,1.5918,586700002.0
2005-05-06 21:30:00,1.59178,1.59178,1.59094,1.59105,518100001.0
2005-05-06 21:45:00,1.59112,1.59195,1.5911,1.59157,599100001.0
2005-05-06 22:00:00,1.59171,1.59246,1.59151,1.59162,587600002.0
2005-05-06 22:15:00,1.59172,1.59222,1.59141,1.59165,518000000.0
2005-05-06 22:30:00,1.59171,1.59187,1.59078,1.5915,568200002.0
2005-05-06 22:45:00,1.59132,1.59223,1.591,1.59129,529300001.0
2005-05-08 23:00:00,1.59131,1.59131,1.5903,1.59071,287300001.0
2005-05-08 23:30:00,1.59019,1.59024,1.58984,1.59024,38800000.0
2005-05-09 00:00:00,1.5911,1.5916,1.59003,1.59135,467700000.0
2005-05-09 00:15:00,1.59114,1.59134,1.59066,1.59106,533700001.0
2005-05-09 00:30:00,1.59118,1.59183,1.59044,1.59178,448700000.0
2005-05-09 00:45:00,1.59183,1.59206,1.59138,1.59175,465600001.0
2005-05-09 01:00:00,1.59173,1.59228,1.59148,1.59199,445400000.0
2005-05-09 01:15:00,1.592,1.59253,1.59165,1.59228,602300000.0
2005-05-09 01:30:00,1.59215,1.59221,1.59076,1.59119,602600001.0
2005-05-09 01:45:00,1.59115,1.59199,1.5908,1.59138,574000001.0
2005-05-09 02:00:00,1.59095,1.59212,1.5908,1.5919,1358800001.0
2005-05-09 02:15:00,1.59188,1.59345,1.59161,1.59301,1138200003.0
2005-05-09 02:30:00,1.59312,1.59359,1.5922,1.59359,817600001.0
2005-05-09 02:45:00,1.59315,1.59371,1.59168,1.59168,1197600003.0
2005-05-09 03:00:00,1.59175,1.59222,1.59118,1.59118,814400002.0
2005-05-09 03:15:00,1.5915,1.59193,1.59057,1.59149,837700000.0
2005-05-09 03:30:00,1.59155,1.59231,1.59117,1.59166,951200003.0
2005-05-09 03:45:00,1.59156,1.59202,1.59073,1.59151,1034400002.0
2005-05-09 04:00:00,1.59144,1.59191,1.59079,1.59106,1381400001.0
2005-05-09 04:15:00,1.59113,1.59137,1.59002,1.5909,1277800003.0
2005-05-09 04:30:00,1.59055,1.59122,1.59015,1.5907,977800002.0
2005-05-09 04:45:00,1.59078,1.59227,1.59051,1.59116,763800001.0
2005-05-09 05:00:00,1.59161,1.592,1.59107,1.59166,2524500015.0
2005-05-09 05:15:00,1.59179,1.59208,1.5912,1.59138,2702600007.0
2005-05-09 05:30:00,1.59144,1.59183,1.59115,1.59136,2174900005.0
2005-05-09 05:45:00,1.59143,1.5918,1.59113,1.59133,2343700007.0
2005-05-09 06:00:00,1.59136,1.59155,1.59067,1.59113,4209200008.0
2005-05-09 06:15:00,1.59111,1.5913,1.59037,1.59048,3758400011.0
2005-05-09 06:30:00,1.59057,1.59098,1.58962,1.58985,2774900002.0
2005-05-09 06:45:00,1.58992,1.59076,1.58986,1.5902,2929800008.0
2005-05-09 07:00:00,1.59037,1.59088,1.58948,1.59052,4116400010.0
2005-05-09 07:15:00,1.59082,1.59219,1.59023,1.59189,4655200013.0
2005-05-09 07:30:00,1.59191,1.59256,1.58999,1.58999,5189400009.0
2005-05-09 07:45:00,1.59058,1.59231,1.59014,1.59014,8041900013.0
2005-05-09 08:00:00,1.5902,1.59187,1.58989,1.59137,5840300011.0
2005-05-09 08:15:00,1.59137,1.59156,1.59037,1.59101,5371500009.0
2005-05-09 08:30:00,1.59092,1.59164,1.5905,1.59137,6132700011.0
2005-05-09 08:45:00,1.59147,1.59193,1.58981,1.59108,8381200022.0
2005-05-09 09:00:00,1.59126,1.59256,1.59062,1.59201,6987800019.0
2005-05-09 09:15:00,1.59218,1.59281,1.59107,1.59134,6095200020.0
2005-05-09 09:30:00,1.59147,1.59212,1.5903,1.59045,6364800012.0
2005-05-09 09:45:00,1.59032,1.59157,1.59024,1.59071,7493000013.0
2005-05-09 10:00:00,1.59076,1.59165,1.5905,1.59137,7094400011.0
2005-05-09 10:15:00,1.59141,1.59181,1.58899,1.59012,6590100012.0
2005-05-09 10:30:00,1.59002,1.59149,1.58974,1.59085,7403200021.0
2005-05-09 10:45:00,1.59101,1.59131,1.58946,1.59007,6765800014.0
2005-05-09 11:00:00,1.59017,1.59074,1.58847,1.58967,7081000018.0
2005-05-09 11:15:00,1.58965,1.58978,1.58798,1.58868,7133500020.0
2005-05-09 11:30:00,1.58896,1.58996,1.58864,1.58951,8451000013.0
2005-05-09 11:45:00,1.58952,1.58986,1.58857,1.58917,6146300008.0
2005-05-09 12:00:00,1.58927,1.58974,1.58849,1.5891,6030500015.0
2005-05-09 12:15:00,1.58879,1.58953,1.58833,1.58871,6283300013.0
2005-05-09 12:30:00,1.58873,1.58892,1.58733,1.58794,7224700013.0
2005-05-09 12:45:00,1.58799,1.58819,1.58648,1.58702,6595200012.0
2005-05-09 13:00:00,1.58712,1.58845,1.58712,1.58806,4446700004.0
2005-05-09 13:15:00,1.58785,1.58806,1.5871,1.5874,3698900010.0
2005-05-09 13:30:00,1.58743,1.58783,1.58682,1.58722,5283700008.0
2005-05-09 13:45:00,1.58727,1.58782,1.58672,1.58754,5504500014.0
2005-05-09 14:00:00,1.58746,1.58777,1.58591,1.58602,4547300014.0
2005-05-09 14:15:00,1.58662,1.58731,1.58475,1.58678,5636700014.0
2005-05-09 14:30:00,1.58666,1.58766,1.58615,1.58761,609400003.0
2005-05-09 14:45:00,1.58735,1.58813,1.58649,1.58789,541900000.0
2005-05-09 15:00:00,1.58825,1.58864,1.58708,1.58841,662100003.0
2005-05-09 15:15:00,1.58847,1.58906,1.58786,1.58833,540800002.0
2005-05-09 15:30:00,1.58866,1.58921,1.58807,1.58845,546300002.0
2005-05-09 15:45:00,1.58842,1.58928,1.58811,1.58849,526700000.0
2005-05-09 16:00:00,1.58895,1.58982,1.58765,1.58888,581100001.0
2005-05-09 16:15:00,1.58855,1.58905,1.58806,1.58827,523300000.0
2005-05-09 16:30:00,1.58821,1.58876,1.58752,1.5882,739600002.0
2005-05-09 16:45:00,1.58777,1.5882,1.58651,1.58697,646400002.0
2005-05-09 17:00:00,1.58666,1.58753,1.58664,1.58698,592500000.0
2005-05-09 17:15:00,1.58713,1.58774,1.58665,1.58761,570200002.0
2005-05-09 17:30:00,1.58784,1.58858,1.58739,1.58754,578300000.0
2005-05-09 17:45:00,1.58765,1.58887,1.58731,1.58857,589900001.0
2005-05-09 18:00:00,1.58868,1.58879,1.58776,1.58861,603900002.0
2005-05-09 18:15:00,1.58835,1.58902,1.58809,1.58823,635500002.0
2005-05-09 18:30:00,1.58823,1.58888,1.58772,1.58817,561500000.0
2005-05-09 18:45:00,1.58849,1.58849,1.58679,1.58733,538500001.0
2005-05-09 19:00:00,1.58781,1.58788,1.58658,1.58701,697200004.0
2005-05-09 19:15:00,1.58689,1.5878,1.58673,1.58734,569200003.0
2005-05-09 19:30:00,1.58749,1.58791,1.58712,1.58758,546600001.0
2005-05-09 19:45:00,1.58762,1.58798,1.58697,1.58765,565900000.0
2005-05-09 20:00:00,1.58757,1.58803,1.58719,1.58768,588900002.0
2005-05-09 20:15:00,1.58769,1.58925,1.58731,1.58865,584600003.0
2005-05-09 20:30:00,1.5887,1.5896,1.5887,1.5893,604600001.0
2005-05-09 20:45:00,1.58924,1.59001,1.58884,1.58895,573200002.0
2005-05-09 21:00:00,1.58888,1.58965,1.5884,1.58945,657000004.0
2005-05-09 21:15:00,1.58945,1.58966,1.58883,1.58914,566600000.0
2005-05-09 21:30:00,1.5892,1.58988,1.58891,1.5897,475900000.0
2005-05-09 21:45:00,1.58972,1.59016,1.58945,1.59003,641600001.0
2005-05-09 22:00:00,1.59023,1.5904,1.58923,1.58987,592600003.0
2005-05-09 22:15:00,1.59,1.59026,1.58932,1.58978,530200000.0
2005-05-09 22:30:00,1.58982,1.59057,1.58925,1.5901,492100001.0
2005-05-09 22:45:00,1.58998,1.59013,1.58844,1.58897,591600001.0
2005-05-09 23:00:00,1.589,1.5928,1.58882,1.5921,522200000.0
2005-05-09 23:15:00,1.592,1.5921,1.58924,1.59141,623200000.0
2005-05-09 23:30:00,1.59145,1.59196,1.59098,1.59164,570900001.0
2005-05-09 23:45:00,1.59147,1.5921,1.59079,1.59082,548900001.0
2005-05-10 00:00:00,1.59102,1.59134,1.59032,1.59091,605200002.0
2005-05-10 00:15:00,1.59077,1.59112,1.58985,1.59023,573900001.0
2005-05-10 00:30:00,1.59009,1.59103,1.58991,1.5909,554800000.0
2005-05-10 00:45:00,1.59102,1.59117,1.59042,1.59083,406600001.0
2005-05-10 01:00:00,1.59091,1.59096,1.58973,1.58994,556400000.0
2005-05-10 01:15:00,1.58998,1.5907,1.58948,1.59036,552400000.0
2005-05-10 01:30:00,1.59046,1.59046,1.58924,1.58966,602000001.0
2005-05-10 01:45:00,1.58963,1.5903,1.58904,1.59003,582400000.0
2005-05-10 02:00:00,1.58972,1.59003,1.58862,1.58907,1386100006.0
2005-05-10 02:15:00,1.58887,1.58934,1.58836,1.58914,1126700008.0
2005-05-10 02:30:00,1.58952,1.5898,1.58858,1.58875,849700001.0
2005-05-10 02:45:00,1.5882,1.58857,1.5877,1.58799,1221000004.0
2005-05-10 03:00:00,1.58793,1.58793,1.58672,1.58764,877000004.0
2005-05-10 03:15:00,1.58758,1.58822,1.58701,1.5874,802700000.0
2005-05-10 03:30:00,1.58745,1.58829,1.58725,1.58801,827200004.0
2005-05-10 03:45:00,1.58805,1.5884,1.58747,1.58801,1000100000.0
2005-05-10 04:00:00,1.58782,1.58848,1.58738,1.58762,1430100006.0
2005-05-10 04:15:00,1.5879,1.58845,1.58748,1.58825,1267300003.0
2005-05-10 04:30:00,1.5879,1.58878,1.58782,1.58842,982200007.0
2005-05-10 04:45:00,1.58838,1.58904,1.58811,1.58846,763300000.0
2005-05-10 05:00:00,1.58885,1.58957,1.58856,1.58917,2444900003.0
2005-05-10 05:15:00,1.58927,1.58951,1.58837,1.58873,3132900005.0
2005-05-10 05:30:00,1.58877,1.58932,1.58857,1.58876,2254200007.0
2005-05-10 05:45:00,1.58878,1.58927,1.58834,1.58905,2745200009.0
2005-05-10 06:00:00,1.58914,1.58948,1.58888,1.58898,4467100008.0
2005-05-10 06:15:00,1.5891,1.58926,1.58858,1.5886,3570300010.0
2005-05-10 06:30:00,1.58857,1.58911,1.58841,1.58895,2743000005.0
2005-05-10 06:45:00,1.58902,1.58944,1.58878,1.58899,2288600004.0
2005-05-10 07:00:00,1.58912,1.58941,1.58843,1.58862,3759400005.0
2005-05-10 07:15:00,1.58865,1.58893,1.58821,1.58837,4463300013.0
2005-05-10 07:30:00,1.58823,1.58899,1.58777,1.58882,5083400009.0
2005-05-10 07:45:00,1.58884,1.58912,1.5878,1.58843,8325900014.0
2005-05-10 08:00:00,1.58842,1.58907,1.58791,1.58858,5947700021.0
2005-05-10 08:15:00,1.58849,1.58862,1.5868,1.58785,5400200010.0
2005-05-10 08:30:00,1.58776,1.58865,1.58707,1.58798,5966600008.0
2005-05-10 08:45:00,1.58799,1.58887,1.58758,1.58768,7964200012.0
2005-05-10 09:00:00,1.58756,1.58801,1.58594,1.5876,6647000016.0
2005-05-10 09:15:00,1.5877,1.5877,1.58661,1.5867,5925100006.0
2005-05-10 09:30:00,1.58637,1.58637,1.58512,1.58573,6437000011.0
2005-05-10 09:45:00,1.58584,1.58651,1.58524,1.58645,7351800021.0
2005-05-10 10:00:00,1.58622,1.58644,1.58547,1.58615,7267900016.0
2005-05-10 10:15:00,1.5863,1.58661,1.58546,1.58632,6635600017.0
2005-05-10 10:30:00,1.58644,1.58889,1.58595,1.58816,7422800015.0
2005-05-10 10:45:00,1.58813,1.59044,1.58797,1.59031,6951600010.0
2005-05-10 11:00:00,1.59,1.59054,1.58931,1.59053,6837600014.0
2005-05-10 11:15:00,1.59069,1.59102,1.58888,1.58896,7136600014.0
2005-05-10 11:30:00,1.58893,1.58938,1.58769,1.58788,8448200021.0
2005-05-10 11:45:00,1.58802,1.5894,1.58759,1.58921,6266800012.0
2005-05-10 12:00:00,1.58932,1.58967,1.58895,1.58911,5806500013.0
2005-05-10 12:15:00,1.589,1.58935,1.5886,1.58871,5942300011.0
2005-05-10 12:30:00,1.58867,1.58956,1.58817,1.58944,7219100012.0
2005-05-10 12:45:00,1.5895,1.59103,1.58916,1.59035,6266000013.0
2005-05-10 13:00:00,1.59046,1.59166,1.59009,1.59027,4607500008.0
2005-05-10 13:15:00,1.59023,1.59059,1.58938,1.58949,4051100009.0
2005-05-10 13:30:00,1.58958,1.59066,1.58925,1.58993,5302300018.0
2005-05-10 13:45:00,1.58995,1.59103,1.58986,1.59054,5522300009.0
2005-05-10 14:00:00,1.5905,1.59194,1.5905,1.59135,4363500011.0
2005-05-10 14:15:00,1.59139,1.59175,1.59042,1.59092,5375000008.0
2005-05-10 14:30:00,1.59083,1.59157,1.58991,1.59143,607700001.0
2005-05-10 14:45:00,1.59136,1.59205,1.59113,1.59167,700900001.0
2005-05-10 15:00:00,1.5916,1.59181,1.58957,1.58961,594100001.0
2005-05-10 15:15:00,1.58984,1.59079,1.58942,1.59018,547200000.0
2005-05-10 15:30:00,1.59033,1.59156,1.59005,1.59155,526800001.0
2005-05-10 15:45:00,1.59142,1.5918,1.5904,1.59116,599200001.0
2005-05-10 16:00:00,1.5914,1.59245,1.5913,1.59203,605700000.0
2005-05-10 16:15:00,1.59162,1.59213,1.59087,1.59146,618500003.0
2005-05-10 16:30:00,1.59148,1.59195,1.59061,1.59182,677500001.0
2005-05-10 16:45:00,1.59164,1.59265,1.59132,1.59239,574700000.0
2005-05-10 17:00:00,1.59198,1.59232,1.59073,1.5914,542600000.0
2005-05-10 17:15:00,1.5916,1.59169,1.59084,1.59149,594100002.0
2005-05-10 17:30:00,1.59149,1.59177,1.59067,1.59129,637800001.0
2005-05-10 17:45:00,1.59141,1.59351,1.59122,1.59264,610400001.0
2005-05-10 18:00:00,1.59299,1.59299,1.59129,1.59245,612600001.0
2005-05-10 18:15:00,1.59188,1.59252,1.59108,1.59251,557400001.0
2005-05-10 18:30:00,1.59216,1.59368,1.59216,1.59246,585200001.0
2005-05-10 18:45:00,1.59285,1.59295,1.59233,1.59262,546600001.0
2005-05-10 19:00:00,1.59273,1.59309,1.59198,1.59243,552000000.0
2005-05-10 19:15:00,1.59221,1.59239,1.59135,1.59176,580600000.0
2005-05-10 19:30:00,1.59189,1.59253,1.5916,1.59224,595500004.0
2005-05-10 19:45:00,1.59214,1.59233,1.59146,1.59183,580600000.0
2005-05-10 20:00:00,1.59183,1.59206,1.59137,1.592,501000001.0
2005-05-10 20:15:00,1.59207,1.59233,1.59152,1.59207,630000000.0
2005-05-10 20:30:00,1.59223,1.59223,1.59072,1.59133,590200002.0
2005-05-10 20:45:00,1.59104,1.59177,1.59094,1.59167,640200003.0
2005-05-10 21:00:00,1.59164,1.59199,1.59109,1.59167,551400000.0
2005-05-10 21:15:00,1.59156,1.592,1.59083,1.59141,620200001.0
2005-05-10 21:30:00,1.59205,1.59205,1.59102,1.59117,519900003.0
2005-05-10 21:45:00,1.59115,1.59172,1.59083,1.59144,691400002.0
2005-05-10 22:00:00,1.59164,1.59221,1.5913,1.59157,574100003.0
2005-05-10 22:15:00,1.59152,1.59186,1.59089,1.5914,598500000.0
2005-05-10 22:30:00,1.59152,1.59189,1.59097,1.59155,559900001.0
2005-05-10 22:45:00,1.59152,1.59256,1.59108,1.59195,556500002.0
2005-05-10 23:00:00,1.5919,1.5921,1.5912,1.592,574400000.0
2005-05-10 23:15:00,1.5921,1.5924,1.59157,1.592,639800001.0
2005-05-10 23:30:00,1.59188,1.59284,1.59162,1.59274,526900000.0
2005-05-10 23:45:00,1.59265,1.59287,1.59119,1.59164,491400001.0
2005-05-11 00:00:00,1.59181,1.59228,1.59134,1.59226,610100003.0
2005-05-11 00:15:00,1.59208,1.59374,1.59182,1.59359,541400002.0
2005-05-11 00:30:00,1.59341,1.59629,1.59341,1.59616,523500000.0
2005-05-11 00:45:00,1.5962,1.59684,1.59553,1.59672,593100000.0
2005-05-11 01:00:00,1.59668,1.59674,1.59565,1.59599,588700000.0
2005-05-11 01:15:00,1.59611,1.59705,1.59558,1.59638,571800005.0
2005-05-11 01:30:00,1.59652,1.59705,1.59468,1.59509,550800000.0
2005-05-11 01:45:00,1.59509,1.5956,1.59462,1.59503,557500001.0
2005-05-11 02:00:00,1.59483,1.59521,1.5944,1.59491,1333800001.0
2005-05-11 02:15:00,1.59476,1.59535,1.59456,1.59507,1048500001.0
2005-05-11 02:30:00,1.59525,1.59686,1.5948,1.59675,936800003.0
2005-05-11 02:45:00,1.59638,1.59838,1.59631,1.59731,1147800003.0
2005-05-11 03:00:00,1.59737,1.59819,1.59699,1.59795,898200001.0
2005-05-11 03:15:00,1.59776,1.59892,1.59776,1.59845,853200002.0
2005-05-11 03:30:00,1.59854,1.59967,1.5983,1.59947,877900001.0
2005-05-11 03:45:00,1.59937,1.60042,1.59859,1.5996,1100500001.0
2005-05-11 04:00:00,1.59964,1.60021,1.59837,1.59904,1443400002.0
2005-05-11 04:15:00,1.59916,1.59956,1.59816,1.59907,1456700004.0
2005-05-11 04:30:00,1.59884,1.59936,1.59749,1.59834,921900001.0
2005-05-11 04:45:00,1.59832,1.59875,1.59743,1.5976,838400002.0
2005-05-11 05:00:00,1.59802,1.59816,1.5968,1.59703,2437000006.0
2005-05-11 05:15:00,1.59733,1.59799,1.5971,1.59752,3086800008.0
2005-05-11 05:30:00,1.59756,1.59808,1.59691,1.59784,2387900003.0
2005-05-11 05:45:00,1.59795,1.59911,1.59784,1.59849,2558800002.0
2005-05-11 06:00:00,1.59852,1.5989,1.59767,1.5979,3993900009.0
2005-05-11 06:15:00,1.59788,1.59792,1.59676,1.59748,3758400009.0
2005-05-11 06:30:00,1.59745,1.59798,1.59691,1.59754,2743800008.0
2005-05-11 06:45:00,1.59761,1.59831,1.59752,1.59814,2941200004.0
2005-05-11 07:00:00,1.59832,1.59839,1.59744,1.59802,4043900007.0
2005-05-11 07:15:00,1.5982,1.59838,1.59744,1.59756,4546100010.0
2005-05-11 07:30:00,1.59752,1.59807,1.59743,1.59761,4950400006.0
2005-05-11 07:45:00,1.59762,1.59907,1.59735,1.59811,8234900016.0
2005-05-11 08:00:00,1.5981,1.59961,1.5975,1.59944,5983500006.0
2005-05-11 08:15:00,1.59953,1.5998,1.59892,1.59938,5417800009.0
2005-05-11 08:30:00,1.59943,1.60106,1.59936,1.60067,6051600015.0
2005-05-11 08:45:00,1.60074,1.60097,1.59982,1.60054,8417800019.0
2005-05-11 09:00:00,1.60034,1.60082,1.59721,1.59981,6956400017.0
2005-05-11 09:15:00,1.59976,1.60026,1.59907,1.59976,5977900013.0
2005-05-11 09:30:00,1.59975,1.60031,1.59946,1.59971,6156600012.0
2005-05-11 09:45:00,1.59987,1.60012,1.59771,1.59962,7071400014.0
2005-05-11 10:00:00,1.59969,1.60077,1.59956,1.60013,7202500023.0
2005-05-11 10:15:00,1.60034,1.60135,1.59775,1.59802,6895200012.0
2005-05-11 10:30:00,1.59768,1.6002,1.5957,1.60001,7440900016.0
2005-05-11 10:45:00,1.59976,1.6016,1.5987,1.60024,7254100022.0
2005-05-11 11:00:00,1.60003,1.60295,1.59818,1.60159,7053400015.0
2005-05-11 11:15:00,1.60155,1.60339,1.60088,1.60151,7008800013.0
2005-05-11 11:30:00,1.60212,1.60224,1.60073,1.6013,8311200010.0
2005-05-11 11:45:00,1.60164,1.60209,1.60083,1.60104,6105800012.0
2005-05-11 12:00:00,1.60124,1.60163,1.5998,1.60041,6149900016.0
2005-05-11 12:15:00,1.60027,1.60184,1.59862,1.5999,6332600012.0
2005-05-11 12:30:00,1.59996,1.6011,1.59926,1.60061,7402800011.0
2005-05-11 12:45:00,1.60054,1.60086,1.59967,1.60045,6721900015.0
2005-05-11 13:00:00,1.60038,1.60076,1.60008,1.60028,4354500005.0
2005-05-11 13:15:00,1.60023,1.6009,1.59952,1.60078,4178200006.0
2005-05-11 13:30:00,1.60096,1.60109,1.60003,1.60085,5269800009.0
2005-05-11 13:45:00,1.60082,1.60105,1.59913,1.59969,5439400019.0
2005-05-11 14:00:00,1.59955,1.60045,1.59921,1.59992,4572900010.0
2005-05-11 14:15:00,1.59991,1.59998,1.59474,1.59563,5610500013.0
2005-05-11 14:30:00,1.59185,1.59907,1.59079,1.59816,603100004.0
2005-05-11 14:45:00,1.59813,1.59815,1.59565,1.59585,555900000.0
2005-05-11 15:00:00,1.59599,1.59676,1.5948,1.59655,546000000.0
2005-05-11 15:15:00,1.59657,1.59787,1.59635,1.59664,555800000.0
2005-05-11 15:30:00,1.59664,1.5975,1.59625,1.59684,511800000.0
2005-05-11 15:45:00,1.59693,1.59728,1.59586,1.59664,530500002.0
2005-05-11 16:00:00,1.59651,1.59838,1.59567,1.59828,574800002.0
2005-05-11 16:15:00,1.59833,1.59907,1.59732,1.5982,584200001.0
2005-05-11 16:30:00,1.59812,1.59939,1.5975,1.59855,601300000.0
2005-05-11 16:45:00,1.59822,1.60015,1.59749,1.60015,639000000.0
2005-05-11 17:00:00,1.59961,1.60001,1.59769,1.59844,532600000.0
2005-05-11 17:15:00,1.59884,1.59936,1.59725,1.59931,551600000.0
2005-05-11 17:30:00,1.59895,1.59909,1.59741,1.59741,608200000.0
2005-05-11 17:45:00,1.59771,1.59805,1.59618,1.59641,580700000.0
2005-05-11 18:00:00,1.59668,1.59912,1.59567,1.59821,618900001.0
2005-05-11 18:15:00,1.59739,1.59807,1.59632,1.59729,576800000.0
2005-05-11 18:30:00,1.59737,1.59813,1.59712,1.59776,588100005.0
2005-05-11 18:45:00,1.59799,1.59875,1.59764,1.59802,535000001.0
2005-05-11 19:00:00,1.59813,1.5988,1.5978,1.5988,574700005.0
2005-05-11 19:15:00,1.59862,1.59887,1.59753,1.59833,547500000.0
2005-05-11 19:30:00,1.59837,1.59837,1.5975,1.59794,633700002.0
2005-05-11 19:45:00,1.59782,1.59898,1.59735,1.59863,617600001.0
2005-05-11 20:00:00,1.5985,1.59889,1.597,1.59761,555000000.0
2005-05-11 20:15:00,1.59778,1.59778,1.59616,1.59653,599200002.0
2005-05-11 20:30:00,1.59669,1.59674,1.59565,1.59642,670200000.0
2005-05-11 20:45:00,1.59634,1.59675,1.59567,1.59648,613000000.0
2005-05-11 21:00:00,1.5966,1.59687,1.59621,1.59629,554900000.0
2005-05-11 21:15:00,1.59626,1.59759,1.59601,1.59742,592900001.0
2005-05-11 21:30:00,1.59744,1.59766,1.5969,1.59716,531400002.0
2005-05-11 21:45:00,1.59728,1.59731,1.59616,1.59691,640800002.0
2005-05-11 22:00:00,1.59694,1.59779,1.59674,1.59765,594300002.0
2005-05-11 22:15:00,1.59755,1.59808,1.59746,1.59775,556900002.0
2005-05-11 22:30:00,1.59773,1.5984,1.59717,1.5983,557100001.0
2005-05-11 22:45:00,1.59804,1.59889,1.59771,1.59888,593900004.0
2005-05-11 23:00:00,1.59898,1.5991,1.5967,1.5971,660800000.0
2005-05-11 23:15:00,1.597,1.5976,1.5964,1.5974,625800000.0
2005-05-11 23:30:00,1.5973,1.5987,1.59665,1.597,595300000.0
2005-05-11 23:45:00,1.5971,1.5974,1.59595,1.597,456500001.0
2005-05-12 00:00:00,1.59664,1.59736,1.59594,1.59701,621400000.0
2005-05-12 00:15:00,1.59669,1.59711,1.59641,1.59697,529900001.0
2005-05-12 00:30:00,1.59679,1.59735,1.59673,1.59727,434800001.0
2005-05-12 00:45:00,1.5974,1.59791,1.59672,1.59755,490500000.0
2005-05-12 01:00:00,1.5975,1.59776,1.59713,1.5974,484200001.0
2005-05-12 01:15:00,1.59735,1.5975,1.59643,1.59733,580100002.0
2005-05-12 01:30:00,1.59743,1.59767,1.59673,1.59713,545300000.0
2005-05-12 01:45:00,1.59708,1.59739,1.59641,1.59703,552100000.0
2005-05-12 02:00:00,1.59691,1.59708,1.59547,1.59591,1405900002.0
2005-05-12 02:15:00,1.59585,1.59649,1.59532,1.59559,1155500001.0
2005-05-12 02:30:00,1.59563,1.59587,1.59471,1.59535,926100002.0
2005-05-12 02:45:00,1.59492,1.5957,1.5949,1.59505,1227500003.0
2005-05-12 03:00:00,1.59494,1.59593,1.59468,1.59491,839600002.0
2005-05-12 03:15:00,1.59477,1.59584,1.59467,1.59509,804500002.0
2005-05-12 03:30:00,1.59514,1.59585,1.59489,1.59544,829500002.0
2005-05-12 03:45:00,1.59544,1.59602,1.59483,1.59559,1067000000.0
2005-05-12 04:00:00,1.59541,1.5962,1.59509,1.5956,1468800002.0
2005-05-12 04:15:00,1.59564,1.59626,1.59535,1.59606,1199800000.0
2005-05-12 04:30:00,1.59603,1.59656,1.59569,1.59631,738900002.0
2005-05-12 04:45:00,1.59618,1.59689,1.59554,1.59563,750100001.0
2005-05-12 05:00:00,1.5962,1.59717,1.59608,1.5967,2243300005.0
2005-05-12 05:15:00,1.59683,1.59742,1.59654,1.59664,3159200011.0
2005-05-12 05:30:00,1.59664,1.59749,1.59646,1.59728,2033200003.0
2005-05-12 05:45:00,1.59746,1.598,1.59729,1.59745,2874600011.0
2005-05-12 06:00:00,1.59751,1.59766,1.59677,1.59688,4281200010.0
2005-05-12 06:15:00,1.59673,1.59701,1.5962,1.59653,3528200009.0
2005-05-12 06:30:00,1.59645,1.59667,1.5955,1.59553,2614200005.0
2005-05-12 06:45:00,1.59558,1.59588,1.59506,1.59553,3005900004.0
2005-05-12 07:00:00,1.59563,1.59592,1.59529,1.59535,4313500018.0
2005-05-12 07:15:00,1.59573,1.59586,1.59481,1.59516,4641900011.0
2005-05-12 07:30:00,1.5952,1.59625,1.59504,1.59574,5114800009.0
2005-05-12 07:45:00,1.59579,1.5959,1.59464,1.59508,8082000016.0
2005-05-12 08:00:00,1.59516,1.59606,1.59463,1.59517,6150800016.0
2005-05-12 08:15:00,1.59507,1.59507,1.59396,1.59413,5476000018.0
2005-05-12 08:30:00,1.59413,1.59542,1.59259,1.59513,6182100014.0
2005-05-12 08:45:00,1.59516,1.59537,1.59238,1.59269,8141100027.0
2005-05-12 09:00:00,1.5926,1.59363,1.59084,1.59285,6842700012.0
2005-05-12 09:15:00,1.59263,1.59346,1.5902,1.59273,6188300021.0
2005-05-12 09:30:00,1.59285,1.59368,1.59178,1.59326,6379900018.0
2005-05-12 09:45:00,1.5934,1.59424,1.59186,1.59362,7262600012.0
2005-05-12 10:00:00,1.5934,1.59378,1.59267,1.59313,7329500019.0
2005-05-12 10:15:00,1.59337,1.5953,1.59293,1.59388,6456400007.0
2005-05-12 10:30:00,1.59364,1.59366,1.59165,1.59313,7552700017.0
2005-05-12 10:45:00,1.59316,1.5936,1.59188,1.59273,6768100013.0
2005-05-12 11:00:00,1.59294,1.59386,1.5925,1.59365,7094400007.0
2005-05-12 11:15:00,1.59367,1.59436,1.59236,1.59305,7423800014.0
2005-05-12 11:30:00,1.59312,1.59367,1.59219,1.59319,8489600016.0
2005-05-12 11:45:00,1.59343,1.59456,1.59279,1.59358,6122800012.0
2005-05-12 12:00:00,1.59342,1.59437,1.59295,1.5937,6423500015.0
2005-05-12 12:15:00,1.59355,1.59457,1.59278,1.59393,6055600013.0
2005-05-12 12:30:00,1.59398,1.59473,1.593,1.59386,7464400020.0
2005-05-12 12:45:00,1.59398,1.59472,1.59337,1.59439,6142900015.0
2005-05-12 13:00:00,1.5945,1.59731,1.59406,1.59705,4622200010.0
2005-05-12 13:15:00,1.59692,1.597,1.59482,1.59516,4227100012.0
2005-05-12 13:30:00,1.59519,1.59557,1.59429,1.59521,5230700013.0
2005-05-12 13:45:00,1.59534,1.59542,1.59451,1.59518,5464200007.0
2005-05-12 14:00:00,1.59524,1.59592,1.5949,1.59506,4517400011.0
2005-05-12 14:15:00,1.59531,1.59531,1.59204,1.59204,5618800006.0
2005-05-12 14:30:00,1.58963,1.59251,1.58746,1.59074,575100002.0
2005-05-12 14:45:00,1.59089,1.59096,1.58826,1.59006,580700000.0
2005-05-12 15:00:00,1.58975,1.59066,1.58878,1.59039,561100002.0
2005-05-12 15:15:00,1.59041,1.59045,1.58944,1.58949,546100002.0
2005-05-12 15:30:00,1.58972,1.59069,1.58934,1.58961,589800001.0
2005-05-12 15:45:00,1.58956,1.59064,1.58952,1.59059,562000000.0
2005-05-12 16:00:00,1.59026,1.59043,1.58914,1.59043,527200001.0
2005-05-12 16:15:00,1.59005,1.59032,1.58779,1.58933,541700001.0
2005-05-12 16:30:00,1.58931,1.59006,1.5873,1.58749,588000001.0
2005-05-12 16:45:00,1.58738,1.5882,1.58676,1.5882,593100002.0
2005-05-12 17:00:00,1.58745,1.58869,1.58726,1.58751,598000001.0
2005-05-12 17:15:00,1.58759,1.58831,1.58673,1.58803,617100000.0
2005-05-12 17:30:00,1.58802,1.58836,1.58727,1.58811,637900003.0
2005-05-12 17:45:00,1.58821,1.58857,1.58656,1.58677,609400004.0
2005-05-12 18:00:00,1.58696,1.5875,1.58618,1.58683,620000000.0
2005-05-12 18:15:00,1.58663,1.58768,1.58654,1.5872,655100005.0
2005-05-12 18:30:00,1.58729,1.58781,1.58719,1.58733,501200002.0
2005-05-12 18:45:00,1.58736,1.58739,1.58641,1.58699,546300002.0
2005-05-12 19:00:00,1.58698,1.58789,1.5865,1.58789,641800001.0
2005-05-12 19:15:00,1.58778,1.58808,1.58654,1.5869,512800001.0
2005-05-12 19:30:00,1.58676,1.58806,1.58634,1.58806,692100001.0
2005-05-12 19:45:00,1.5881,1.58906,1.58798,1.58838,610000000.0
2005-05-12 20:00:00,1.58845,1.58897,1.58743,1.58838,569600000.0
2005-05-12 20:15:00,1.58865,1.58943,1.58794,1.58851,598800001.0
2005-05-12 20:30:00,1.58858,1.58872,1.58721,1.58754,697100005.0
2005-05-12 20:45:00,1.58723,1.58887,1.58682,1.58863,653400002.0
2005-05-12 21:00:00,1.58841,1.5887,1.58749,1.58773,511100001.0
2005-05-12 21:15:00,1.58771,1.58858,1.58756,1.5882,663000003.0
2005-05-12 21:30:00,1.58828,1.58929,1.58808,1.58899,495400000.0
2005-05-12 21:45:00,1.5893,1.58951,1.58876,1.58907,687200001.0
2005-05-12 22:00:00,1.58919,1.5897,1.58859,1.58949,592400002.0
2005-05-12 22:15:00,1.58963,1.58981,1.58888,1.58923,630000002.0
2005-05-12 22:30:00,1.58922,1.5893,1.58664,1.58762,500800000.0
2005-05-12 22:45:00,1.58763,1.58841,1.58714,1.58726,534200001.0
2005-05-12 23:00:00,1.58723,1.58748,1.5847,1.5858,357400000.0
2005-05-12 23:15:00,1.5857,1.5864,1.5841,1.5856,366000000.0
2005-05-12 23:30:00,1.5854,1.5864,1.5838,1.58504,486400001.0
2005-05-12 23:45:00,1.58485,1.58621,1.58449,1.58564,601400003.0
2005-05-13 00:00:00,1.5858,1.58635,1.58539,1.58604,589900000.0
2005-05-13 00:15:00,1.58568,1.58688,1.58565,1.58607,598500000.0
2005-05-13 00:30:00,1.58591,1.58645,1.58565,1.58633,500100000.0
2005-05-13 00:45:00,1.58633,1.5867,1.58512,1.5864,560900002.0
2005-05-13 01:00:00,1.5865,1.58674,1.58547,1.58565,572500001.0
2005-05-13 01:15:00,1.58566,1.58658,1.58515,1.58618,551000000.0
2005-05-13 01:30:00,1.58607,1.5864,1.58542,1.5864,560600001.0
2005-05-13 01:45:00,1.58635,1.58693,1.58597,1.5866,530200000.0
2005-05-13 02:00:00,1.58657,1.5871,1.586,1.58642,1412200003.0
2005-05-13 02:15:00,1.58655,1.58717,1.5861,1.58681,1108200001.0
2005-05-13 02:30:00,1.58699,1.58717,1.58608,1.5863,865200004.0
2005-05-13 02:45:00,1.58549,1.58685,1.58523,1.58608,1213900004.0
2005-05-13 03:00:00,1.58653,1.58706,1.58618,1.58661,752500004.0
2005-05-13 03:15:00,1.58624,1.58718,1.58468,1.58618,859400006.0
2005-05-13 03:30:00,1.58631,1.58735,1.58618,1.58696,821700002.0
2005-05-13 03:45:00,1.58703,1.58756,1.58649,1.58696,1115100003.0
2005-05-13 04:00:00,1.5869,1.58713,1.58602,1.58626,1508900005.0
2005-05-13 04:15:00,1.58623,1.58649,1.58526,1.5857,1247700004.0
2005-05-13 04:30:00,1.58526,1.58647,1.5852,1.58622,914600001.0
2005-05-13 04:45:00,1.58612,1.58656,1.58542,1.58546,726800001.0
2005-05-13 05:00:00,1.58571,1.58609,1.58534,1.58577,2210600004.0
2005-05-13 05:15:00,1.58588,1.58619,1.58491,1.58511,3066500005.0
2005-05-13 05:30:00,1.58509,1.58529,1.58422,1.58498,2167300001.0
2005-05-13 05:45:00,1.585,1.58585,1.58483,1.58565,2757400003.0
2005-05-13 06:00:00,1.58564,1.58618,1.58537,1.58589,4376400010.0
2005-05-13 06:15:00,1.58597,1.58607,1.58513,1.58533,3528300010.0
2005-05-13 06:30:00,1.58518,1.58614,1.58515,1.58585,2656500005.0
2005-05-13 06:45:00,1.58578,1.5866,1.58564,1.5859,5754600002.0
2005-05-13 07:00:00,1.586,1.5865,1.5853,1.586,6659800000.0
2005-05-13 07:15:00,1.5862,1.5866,1.5858,1.5862,6184100000.0
2005-05-13 07:30:00,1.586,1.5866,1.5858,1.5864,5708400000.0
2005-05-13 07:45:00,1.5863,1.587,1.5859,1.5863,5232700000.0
2005-05-13 08:00:00,1.5862,1.5878,1.5861,1.5876,7135500000.0
2005-05-13 08:15:00,1.5874,1.5883,1.5857,1.5867,7135500000.0
2005-05-13 08:30:00,1.5869,1.5879,1.5864,1.5865,7135500000.0
2005-05-13 08:45:00,1.5864,1.5872,1.5841,1.5857,7135500000.0
2005-05-13 09:00:00,1.5858,1.5865,1.58385,1.58504,6933700001.0
2005-05-13 09:15:00,1.58511,1.5858,1.58472,1.5851,6074400014.0
2005-05-13 09:30:00,1.58507,1.586,1.5846,1.5857,5289400005.0
2005-05-13 09:45:00,1.5855,1.5856,1.5847,1.5853,2871000000.0
2005-05-13 10:00:00,1.5852,1.5854,1.5837,1.5842,4306500000.0
2005-05-13 10:15:00,1.584,1.5865,1.5839,1.5862,6227500008.0
2005-05-13 10:30:00,1.58628,1.58661,1.58472,1.58472,7324400012.0
2005-05-13 10:45:00,1.58443,1.5846,1.58317,1.58407,6934400013.0
2005-05-13 11:00:00,1.58403,1.5848,1.58319,1.58349,6957100015.0
2005-05-13 11:15:00,1.58351,1.5845,1.58317,1.58348,7476900020.0
2005-05-13 11:30:00,1.58359,1.58364,1.58207,1.58231,8529800012.0
2005-05-13 11:45:00,1.58223,1.58443,1.58203,1.58381,6459500017.0
2005-05-13 12:00:00,1.58355,1.5838,1.58226,1.58308,6005800013.0
2005-05-13 12:15:00,1.58303,1.5839,1.5827,1.58323,6453300014.0
2005-05-13 12:30:00,1.58333,1.5842,1.58314,1.58406,7318700017.0
2005-05-13 12:45:00,1.58397,1.5847,1.58339,1.58452,6523000015.0
2005-05-13 13:00:00,1.58485,1.58524,1.5833,1.58412,4469000007.0
2005-05-13 13:15:00,1.58411,1.58465,1.58281,1.58346,4258900011.0
2005-05-13 13:30:00,1.58322,1.58411,1.58251,1.58316,5345600011.0
2005-05-13 13:45:00,1.58336,1.58404,1.58296,1.58386,5547900013.0
2005-05-13 14:00:00,1.58393,1.58439,1.58317,1.58377,4525500004.0
2005-05-13 14:15:00,1.58349,1.58641,1.58325,1.5863,5693900014.0
2005-05-13 14:30:00,1.58609,1.58759,1.58515,1.58661,627500002.0
2005-05-13 14:45:00,1.58682,1.59175,1.58658,1.59036,625800002.0
2005-05-13 15:00:00,1.59032,1.59278,1.58918,1.59255,607200001.0
2005-05-13 15:15:00,1.59268,1.59431,1.59239,1.59339,500200000.0
2005-05-13 15:30:00,1.59345,1.59398,1.59202,1.59269,642100000.0
2005-05-13 15:45:00,1.59269,1.59336,1.58922,1.59221,753200001.0
2005-05-13 16:00:00,1.5921,1.59398,1.59131,1.59398,592000003.0
2005-05-13 16:15:00,1.59371,1.59379,1.59268,1.59331,584200000.0
2005-05-13 16:30:00,1.59324,1.5944,1.59287,1.59434,696100001.0
2005-05-13 16:45:00,1.59407,1.5963,1.59363,1.5963,597000001.0
2005-05-13 17:00:00,1.59522,1.59567,1.59389,1.59479,546000000.0
2005-05-13 17:15:00,1.59505,1.59505,1.5937,1.59446,635400004.0
2005-05-13 17:30:00,1.59443,1.59646,1.59373,1.59639,583900001.0
2005-05-13 17:45:00,1.59652,1.59676,1.59516,1.59567,606800000.0
2005-05-13 18:00:00,1.59585,1.59585,1.59349,1.59423,737700003.0
2005-05-13 18:15:00,1.59405,1.59467,1.59321,1.59419,636400003.0
2005-05-13 18:30:00,1.59416,1.59421,1.59325,1.59346,530700001.0
2005-05-13 18:45:00,1.59371,1.59431,1.59315,1.59352,532000001.0
2005-05-13 19:00:00,1.59349,1.59508,1.59302,1.59484,563100000.0
2005-05-13 19:15:00,1.59478,1.59483,1.5934,1.5943,548400000.0
2005-05-13 19:30:00,1.59445,1.59665,1.59445,1.59585,649000001.0
2005-05-13 19:45:00,1.59563,1.59593,1.5951,1.59566,561600000.0
2005-05-13 20:00:00,1.59556,1.59607,1.59432,1.59489,591300001.0
2005-05-13 20:15:00,1.59505,1.59576,1.59449,1.59519,621300001.0
2005-05-13 20:30:00,1.59547,1.59563,1.59459,1.59522,636800001.0
2005-05-13 20:45:00,1.59527,1.59623,1.5949,1.59538,531400003.0
2005-05-13 21:00:00,1.59508,1.59543,1.594,1.59471,617700001.0
2005-05-13 21:15:00,1.59481,1.59599,1.59481,1.5956,671000002.0
2005-05-13 21:30:00,1.59573,1.59647,1.59531,1.59629,528500002.0
2005-05-13 21:45:00,1.59616,1.59666,1.59582,1.59646,597400001.0
2005-05-13 22:00:00,1.59648,1.59698,1.59582,1.5962,542600000.0
2005-05-13 22:15:00,1.59616,1.59696,1.59601,1.59686,576000000.0
2005-05-13 22:30:00,1.59694,1.5972,1.59594,1.59655,700200004.0
2005-05-13 22:45:00,1.5964,1.5982,1.59614,1.598,481300002.0
2005-05-15 23:00:00,1.59706,1.59712,1.5964,1.59699,494700003.0
2005-05-15 23:15:00,1.59698,1.59698,1.59644,1.59666,80300001.0
2005-05-15 23:30:00,1.59675,1.59682,1.59635,1.59659,121300000.0
2005-05-15 23:45:00,1.59676,1.59678,1.59655,1.59668,50800000.0
2005-05-16 00:00:00,1.59684,1.59692,1.59554,1.59628,546300001.0
2005-05-16 00:15:00,1.59611,1.59641,1.59539,1.5958,571700001.0
2005-05-16 00:30:00,1.59567,1.59616,1.59483,1.59489,535300001.0
2005-05-16 00:45:00,1.59503,1.59542,1.59387,1.59472,584100002.0
2005-05-16 01:00:00,1.59475,1.59481,1.59212,1.59309,569300001.0
2005-05-16 01:15:00,1.59309,1.59359,1.59083,1.59333,551800002.0
2005-05-16 01:30:00,1.5936,1.59452,1.59289,1.59383,581100001.0
2005-05-16 01:45:00,1.59378,1.59535,1.59363,1.59535,534000001.0
2005-05-16 02:00:00,1.59499,1.59581,1.59477,1.59529,1372800004.0
2005-05-16 02:15:00,1.59531,1.59666,1.59455,1.59652,1144700002.0
2005-05-16 02:30:00,1.59667,1.59668,1.5952,1.59633,888200003.0
2005-05-16 02:45:00,1.59531,1.5962,1.59502,1.59525,1271200001.0
2005-05-16 03:00:00,1.59527,1.5962,1.59398,1.59449,810600000.0
2005-05-16 03:15:00,1.59425,1.59506,1.59399,1.59453,815900001.0
2005-05-16 03:30:00,1.59438,1.59511,1.59381,1.59477,834500001.0
2005-05-16 03:45:00,1.59479,1.59528,1.59388,1.59528,1098600003.0
2005-05-16 04:00:00,1.59538,1.59654,1.59507,1.59604,1540000001.0
2005-05-16 04:15:00,1.59603,1.5964,1.5947,1.5947,1377700001.0
2005-05-16 04:30:00,1.59428,1.59605,1.59399,1.59443,921300001.0
2005-05-16 04:45:00,1.59438,1.59591,1.59411,1.59537,722200000.0
2005-05-16 05:00:00,1.59584,1.59584,1.59464,1.59491,2438000007.0
2005-05-16 05:15:00,1.59509,1.59595,1.59493,1.59551,2934900007.0
2005-05-16 05:30:00,1.59549,1.59598,1.59521,1.59559,2166400008.0
2005-05-16 05:45:00,1.59567,1.59603,1.59478,1.59557,2683900000.0
2005-05-16 06:00:00,1.59563,1.59621,1.59529,1.59607,4368900010.0
2005-05-16 06:15:00,1.59603,1.59643,1.59571,1.59585,3782000007.0
2005-05-16 06:30:00,1.59592,1.59647,1.59548,1.59612,2773100008.0
2005-05-16 06:45:00,1.59625,1.59661,1.59549,1.59631,2982000004.0
2005-05-16 07:00:00,1.59647,1.59708,1.59581,1.59597,4025100004.0
2005-05-16 07:15:00,1.59624,1.59724,1.59596,1.59692,4532100009.0
2005-05-16 07:30:00,1.59699,1.59876,1.59698,1.59843,4972100008.0
2005-05-16 07:45:00,1.59855,1.59856,1.59639,1.59674,8245200019.0
2005-05-16 08:00:00,1.59682,1.59713,1.59508,1.59601,5901600010.0
2005-05-16 08:15:00,1.59599,1.59623,1.59313,1.59461,5253700005.0
2005-05-16 08:30:00,1.59442,1.59442,1.59307,1.59381,6220000018.0
2005-05-16 08:45:00,1.59378,1.59522,1.59343,1.59494,8203700012.0
2005-05-16 09:00:00,1.59499,1.59565,1.5941,1.59463,7057900012.0
2005-05-16 09:15:00,1.59448,1.59516,1.59366,1.59403,6088400016.0
2005-05-16 09:30:00,1.59403,1.59495,1.59328,1.5944,6273900015.0
2005-05-16 09:45:00,1.59475,1.59549,1.59399,1.59452,6907000014.0
2005-05-16 10:00:00,1.59464,1.59651,1.59464,1.59641,7018800014.0
2005-05-16 10:15:00,1.59669,1.59759,1.59577,1.59728,6590600010.0
2005-05-16 10:30:00,1.59744,1.59773,1.59553,1.5963,7622400014.0
2005-05-16 10:45:00,1.59628,1.59763,1.59582,1.59722,6885100010.0
2005-05-16 11:00:00,1.59716,1.59846,1.59699,1.59798,7071100020.0
2005-05-16 11:15:00,1.59797,1.5999,1.59782,1.59936,7246800012.0
2005-05-16 11:30:00,1.59936,1.59984,1.59885,1.59919,8564500019.0
2005-05-16 11:45:00,1.59928,1.60089,1.5991,1.59929,6172900014.0
2005-05-16 12:00:00,1.5992,1.60035,1.5991,1.6,5892400009.0
2005-05-16 12:15:00,1.59992,1.59992,1.5979,1.59888,5672300015.0
2005-05-16 12:30:00,1.59897,1.59999,1.59878,1.59924,7162200018.0
2005-05-16 12:45:00,1.59913,1.59985,1.59874,1.59954,6637000022.0
2005-05-16 13:00:00,1.59937,1.60019,1.59929,1.59968,4588000010.0
2005-05-16 13:15:00,1.59962,1.60014,1.59905,1.59956,4004900006.0
2005-05-16 13:30:00,1.59952,1.59973,1.59877,1.59965,5262300011.0
2005-05-16 13:45:00,1.59973,1.60076,1.59908,1.59927,5506400015.0
2005-05-16 14:00:00,1.59913,1.60151,1.59885,1.60104,4572600014.0
2005-05-16 14:15:00,1.60092,1.60205,1.59998,1.60036,5688300016.0
2005-05-16 14:30:00,1.60028,1.6022,1.59953,1.6022,574200001.0
2005-05-16 14:45:00,1.60228,1.60512,1.60209,1.6041,671900003.0
2005-05-16 15:00:00,1.6051,1.60686,1.60351,1.60429,687900000.0
2005-05-16 15:15:00,1.6047,1.60545,1.60297,1.6037,581600001.0
2005-05-16 15:30:00,1.604,1.60545,1.60325,1.6043,579100000.0
2005-05-16 15:45:00,1.60406,1.6047,1.60312,1.60431,606100000.0
2005-05-16 16:00:00,1.60408,1.60476,1.60181,1.60256,595400000.0
2005-05-16 16:15:00,1.60257,1.604,1.60253,1.60356,533000001.0
2005-05-16 16:30:00,1.60347,1.6048,1.60292,1.60477,620400001.0
2005-05-16 16:45:00,1.60444,1.6047,1.6031,1.60351,576100000.0
2005-05-16 17:00:00,1.60275,1.60363,1.60264,1.60313,598200000.0
2005-05-16 17:15:00,1.60344,1.60393,1.60166,1.60377,584300001.0
2005-05-16 17:30:00,1.60388,1.60503,1.60317,1.60453,677500000.0
2005-05-16 17:45:00,1.60499,1.60569,1.60269,1.60363,557100001.0
2005-05-16 18:00:00,1.60375,1.60507,1.60363,1.60488,598300000.0
2005-05-16 18:15:00,1.60462,1.60572,1.60457,1.60554,585300002.0
2005-05-16 18:30:00,1.60556,1.60609,1.60505,1.60587,565300001.0
2005-05-16 18:45:00,1.60606,1.60612,1.60433,1.60509,460200000.0
2005-05-16 19:00:00,1.60541,1.60562,1.60478,1.60521,605300002.0
2005-05-16 19:15:00,1.60495,1.60543,1.60447,1.6048,554700001.0
2005-05-16 19:30:00,1.6049,1.60498,1.60414,1.60458,617400000.0
2005-05-16 19:45:00,1.60436,1.60495,1.60374,1.60415,578000000.0
2005-05-16 20:00:00,1.6043,1.60469,1.60385,1.6044,541600001.0
2005-05-16 20:15:00,1.60447,1.60488,1.60371,1.60427,591300001.0
2005-05-16 20:30:00,1.60429,1.60486,1.60364,1.60392,634700001.0
2005-05-16 20:45:00,1.60375,1.6046,1.60363,1.60368,590100002.0
2005-05-16 21:00:00,1.60355,1.60448,1.60339,1.60425,571300000.0
2005-05-16 21:15:00,1.60433,1.60464,1.60363,1.60413,590800000.0
2005-05-16 21:30:00,1.60432,1.6044,1.60357,1.60386,496200001.0
2005-05-16 21:45:00,1.60394,1.60404,1.6032,1.60349,682700003.0
2005-05-16 22:00:00,1.60351,1.60364,1.60299,1.60323,534300002.0
2005-05-16 22:15:00,1.60341,1.60419,1.60313,1.60405,527400000.0
2005-05-16 22:30:00,1.60403,1.60459,1.60332,1.6043,579100000.0
2005-05-16 22:45:00,1.60421,1.6052,1.60379,1.60422,548900001.0
2005-05-16 23:00:00,1.60413,1.6045,1.6029,1.6032,750200000.0
2005-05-16 23:15:00,1.6033,1.60408,1.60211,1.60247,612400002.0
2005-05-16 23:30:00,1.60245,1.60292,1.60196,1.60253,575900001.0
2005-05-16 23:45:00,1.60248,1.60351,1.60232,1.60316,573800003.0
2005-05-17 00:00:00,1.60318,1.60374,1.60236,1.60374,610700000.0
2005-05-17 00:15:00,1.60315,1.6038,1.60288,1.60295,600200003.0
2005-05-17 00:30:00,1.60273,1.60325,1.60222,1.60255,459000003.0
2005-05-17 00:45:00,1.60257,1.60333,1.60216,1.6031,530000001.0
2005-05-17 01:00:00,1.603,1.603,1.60168,1.60239,532100001.0
2005-05-17 01:15:00,1.60231,1.60272,1.60176,1.60217,461400001.0
2005-05-17 01:30:00,1.60212,1.60242,1.60146,1.60211,531300000.0
2005-05-17 01:45:00,1.60215,1.60318,1.60162,1.60211,612200002.0
2005-05-17 02:00:00,1.60168,1.60216,1.60077,1.6017,1368200002.0
2005-05-17 02:15:00,1.60153,1.60225,1.6008,1.6012,1056300004.0
2005-05-17 02:30:00,1.60107,1.60168,1.60066,1.60086,789200002.0
2005-05-17 02:45:00,1.60012,1.60137,1.5999,1.60049,1210100003.0
2005-05-17 03:00:00,1.60059,1.6016,1.60002,1.60118,836100001.0
2005-05-17 03:15:00,1.60093,1.60188,1.6009,1.60129,772500002.0
2005-05-17 03:30:00,1.60134,1.60229,1.60106,1.60222,825600003.0
2005-05-17 03:45:00,1.60226,1.6024,1.60065,1.60163,1288100006.0
2005-05-17 04:00:00,1.60166,1.60239,1.60115,1.60211,1472400004.0
2005-05-17 04:15:00,1.60209,1.6026,1.60189,1.60229,1167900002.0
2005-05-17 04:30:00,1.60182,1.60363,1.60176,1.60267,1015900006.0
2005-05-17 04:45:00,1.60241,1.60305,1.60195,1.6027,659600001.0
2005-05-17 05:00:00,1.60312,1.60327,1.60246,1.60261,2481000003.0
2005-05-17 05:15:00,1.60272,1.60363,1.6025,1.60295,3107400010.0
2005-05-17 05:30:00,1.60281,1.60322,1.60233,1.60256,1980300001.0
2005-05-17 05:45:00,1.60262,1.6029,1.60182,1.6024,2328100003.0
2005-05-17 06:00:00,1.6024,1.60271,1.60134,1.60138,3961800008.0
2005-05-17 06:15:00,1.60154,1.60174,1.60075,1.60088,3759800007.0
2005-05-17 06:30:00,1.6008,1.60114,1.60047,1.60085,2530100003.0
2005-05-17 06:45:00,1.60085,1.60162,1.60057,1.6015,2955800009.0
2005-05-17 07:00:00,1.60172,1.60252,1.60136,1.60161,4231500009.0
2005-05-17 07:15:00,1.60194,1.60306,1.60158,1.60269,4644300012.0
2005-05-17 07:30:00,1.60294,1.60376,1.60292,1.60323,4884600007.0
2005-05-17 07:45:00,1.6033,1.60414,1.60305,1.60315,7705700013.0
2005-05-17 08:00:00,1.60282,1.6033,1.60169,1.60326,5890100011.0
2005-05-17 08:15:00,1.60323,1.60356,1.60256,1.60262,5390900015.0
2005-05-17 08:30:00,1.60242,1.604,1.60208,1.60388,6131000009.0
2005-05-17 08:45:00,1.60392,1.60397,1.60274,1.60318,8043300016.0
2005-05-17 09:00:00,1.6031,1.60337,1.60237,1.60262,6985500016.0
2005-05-17 09:15:00,1.60236,1.60265,1.60138,1.60181,6175300013.0
2005-05-17 09:30:00,1.60196,1.60291,1.60081,1.60086,6346700014.0
2005-05-17 09:45:00,1.60118,1.6016,1.60073,1.60136,7614100016.0
2005-05-17 10:00:00,1.60123,1.60225,1.60094,1.60198,7060700010.0
2005-05-17 10:15:00,1.60193,1.60306,1.60161,1.60302,6616000013.0
2005-05-17 10:30:00,1.60308,1.60483,1.60271,1.60382,7519700013.0
2005-05-17 10:45:00,1.60379,1.60593,1.60308,1.60511,6863100016.0
2005-05-17 11:00:00,1.60521,1.60648,1.60467,1.60638,6487100010.0
2005-05-17 11:15:00,1.60635,1.60651,1.60526,1.60595,7162700014.0
2005-05-17 11:30:00,1.60586,1.60586,1.60381,1.60436,8617100026.0
2005-05-17 11:45:00,1.60452,1.60491,1.60413,1.60442,6060000015.0
2005-05-17 12:00:00,1.60435,1.60475,1.60346,1.6043,6029600012.0
2005-05-17 12:15:00,1.60417,1.60445,1.60341,1.60391,5550200014.0
2005-05-17 12:30:00,1.6038,1.60426,1.60311,1.60369,7253400018.0
2005-05-17 12:45:00,1.60379,1.60387,1.60273,1.60348,6572500014.0
2005-05-17 13:00:00,1.60336,1.60421,1.60316,1.60384,4718300004.0
2005-05-17 13:15:00,1.60369,1.60426,1.60336,1.60358,4096600006.0
2005-05-17 13:30:00,1.60379,1.60395,1.6029,1.6029,5303900010.0
2005-05-17 13:45:00,1.60303,1.6036,1.6026,1.60326,5321200013.0
2005-05-17 14:00:00,1.60311,1.60455,1.60279,1.60435,4555000004.0
2005-05-17 14:15:00,1.60439,1.60586,1.6039,1.60448,5489600007.0
2005-05-17 14:30:00,1.6035,1.60551,1.60141,1.60492,548200000.0
2005-05-17 14:45:00,1.60466,1.60539,1.60379,1.60459,619400002.0
2005-05-17 15:00:00,1.60469,1.60549,1.60391,1.60432,599000002.0
2005-05-17 15:15:00,1.60435,1.60552,1.60284,1.60508,623300003.0
2005-05-17 15:30:00,1.60511,1.60677,1.60471,1.60666,664900003.0
2005-05-17 15:45:00,1.6066,1.60715,1.60607,1.60612,576700002.0
2005-05-17 16:00:00,1.60577,1.60636,1.6048,1.60636,546400001.0
2005-05-17 16:15:00,1.60612,1.60647,1.60531,1.60575,675600002.0
2005-05-17 16:30:00,1.60552,1.60584,1.60209,1.60224,586900000.0
2005-05-17 16:45:00,1.60204,1.60315,1.60141,1.60285,629800001.0
2005-05-17 17:00:00,1.60229,1.6029,1.59922,1.59959,645200001.0
2005-05-17 17:15:00,1.59981,1.6016,1.59947,1.60156,561900000.0
2005-05-17 17:30:00,1.60167,1.60273,1.6012,1.60257,565600000.0
2005-05-17 17:45:00,1.60276,1.60292,1.60041,1.60041,620900001.0
2005-05-17 18:00:00,1.6008,1.6008,1.59859,1.59908,629000002.0
2005-05-17 18:15:00,1.59894,1.59903,1.5982,1.59868,555700000.0
2005-05-17 18:30:00,1.59864,1.59923,1.59833,1.59889,569300002.0
2005-05-17 18:45:00,1.59896,1.59924,1.59821,1.59913,520800002.0
2005-05-17 19:00:00,1.59929,1.59993,1.59885,1.59941,601500002.0
2005-05-17 19:15:00,1.59915,1.59988,1.59866,1.59959,625700004.0
2005-05-17 19:30:00,1.59961,1.59961,1.59872,1.5991,584000001.0
2005-05-17 19:45:00,1.59905,1.59942,1.59803,1.59815,602500002.0
2005-05-17 20:00:00,1.59808,1.59828,1.59653,1.5972,589300001.0
2005-05-17 20:15:00,1.59725,1.59775,1.59687,1.59743,600000001.0
2005-05-17 20:30:00,1.5976,1.59773,1.59601,1.59646,588900000.0
2005-05-17 20:45:00,1.59655,1.59735,1.595,1.59556,608300001.0
2005-05-17 21:00:00,1.59555,1.59669,1.59551,1.5964,596000003.0
2005-05-17 21:15:00,1.59638,1.59676,1.59527,1.59636,562200000.0
2005-05-17 21:30:00,1.59646,1.59683,1.59412,1.59452,494200000.0
2005-05-17 21:45:00,1.59425,1.59495,1.59324,1.59429,574500002.0
2005-05-17 22:00:00,1.59442,1.5951,1.59421,1.59461,643700003.0
2005-05-17 22:15:00,1.59453,1.5948,1.59406,1.59427,584700002.0
2005-05-17 22:30:00,1.59439,1.59454,1.59353,1.59454,616300002.0
2005-05-17 22:45:00,1.59442,1.5946,1.59369,1.59411,512500002.0
2005-05-17 23:00:00,1.59398,1.5942,1.5925,1.593,721000000.0
2005-05-17 23:15:00,1.5926,1.59406,1.5924,1.59368,668000000.0
2005-05-17 23:30:00,1.59358,1.59408,1.59343,1.59384,466700002.0
2005-05-17 23:45:00,1.5937,1.59472,1.5935,1.59418,562400001.0
2005-05-18 00:00:00,1.59428,1.5945,1.5935,1.59416,506400001.0
2005-05-18 00:15:00,1.59412,1.59452,1.59324,1.59435,565900002.0
2005-05-18 00:30:00,1.59414,1.59482,1.59224,1.59239,529800003.0
2005-05-18 00:45:00,1.59236,1.59295,1.59209,1.59271,538800000.0
2005-05-18 01:00:00,1.59276,1.59495,1.59243,1.59469,648100002.0
2005-05-18 01:15:00,1.59461,1.59518,1.59372,1.59382,637800002.0
2005-05-18 01:30:00,1.5939,1.5947,1.59313,1.59386,665300005.0
2005-05-18 01:45:00,1.5937,1.59393,1.59271,1.59362,624000004.0
2005-05-18 02:00:00,1.59328,1.59369,1.5926,1.59369,1266900001.0
2005-05-18 02:15:00,1.59365,1.59459,1.593,1.59397,1058000000.0
2005-05-18 02:30:00,1.59419,1.59466,1.5934,1.59406,801300002.0
2005-05-18 02:45:00,1.59353,1.59439,1.59333,1.59377,1117300002.0
2005-05-18 03:00:00,1.59376,1.59431,1.59316,1.59407,863900000.0
2005-05-18 03:15:00,1.59399,1.59481,1.59302,1.59463,870200002.0
2005-05-18 03:30:00,1.59466,1.59579,1.59443,1.59556,837900002.0
2005-05-18 03:45:00,1.59544,1.59621,1.59489,1.59554,1044700001.0
2005-05-18 04:00:00,1.59569,1.59569,1.59456,1.59473,1433900004.0
2005-05-18 04:15:00,1.59489,1.59549,1.59448,1.59541,1316700003.0
2005-05-18 04:30:00,1.59508,1.59615,1.59507,1.59567,983100002.0
2005-05-18 04:45:00,1.59559,1.59578,1.59502,1.59559,767300003.0
2005-05-18 05:00:00,1.596,1.59609,1.5953,1.59532,2474200002.0
2005-05-18 05:15:00,1.59542,1.59554,1.59439,1.5946,2940200003.0
2005-05-18 05:30:00,1.59467,1.5952,1.59435,1.59505,2329300002.0
2005-05-18 05:45:00,1.59527,1.59578,1.59486,1.59535,2723400008.0
2005-05-18 06:00:00,1.59539,1.59581,1.59494,1.59501,4433200008.0
2005-05-18 06:15:00,1.59497,1.59522,1.59419,1.59436,3641500009.0
2005-05-18 06:30:00,1.59397,1.59448,1.59321,1.59359,2703200006.0
2005-05-18 06:45:00,1.59379,1.59407,1.59343,1.59368,2917900005.0
2005-05-18 07:00:00,1.59394,1.59421,1.59365,1.59384,3575600006.0
2005-05-18 07:15:00,1.59413,1.59445,1.59372,1.59383,3858000004.0
2005-05-18 07:30:00,1.59382,1.59403,1.59291,1.59313,4990700012.0
2005-05-18 07:45:00,1.59299,1.59341,1.59236,1.59306,8328100023.0
2005-05-18 08:00:00,1.59326,1.59494,1.59326,1.59467,5838400008.0
2005-05-18 08:15:00,1.59463,1.59545,1.59436,1.59504,5455900018.0
2005-05-18 08:30:00,1.59506,1.59666,1.59506,1.59614,6114800010.0
2005-05-18 08:45:00,1.59648,1.59653,1.59391,1.59482,8454200030.0
2005-05-18 09:00:00,1.59497,1.59597,1.59468,1.59582,7035800017.0
2005-05-18 09:15:00,1.59581,1.597,1.59483,1.5963,6316300017.0
2005-05-18 09:30:00,1.5963,1.5963,1.59432,1.5953,6297700010.0
2005-05-18 09:45:00,1.59545,1.59565,1.59388,1.59466,7316800012.0
2005-05-18 10:00:00,1.59451,1.59459,1.59299,1.59381,6918200017.0
2005-05-18 10:15:00,1.59406,1.59449,1.59337,1.59399,6617700019.0
2005-05-18 10:30:00,1.59426,1.5944,1.59329,1.59361,7267100010.0
2005-05-18 10:45:00,1.59361,1.59377,1.5927,1.59324,7152000016.0
2005-05-18 11:00:00,1.59325,1.59351,1.59203,1.593,7136800020.0
2005-05-18 11:15:00,1.59275,1.59336,1.59205,1.59277,7315800022.0
2005-05-18 11:30:00,1.59278,1.5931,1.5921,1.5929,8595800024.0
2005-05-18 11:45:00,1.59312,1.595,1.59277,1.59463,5772000014.0
2005-05-18 12:00:00,1.59473,1.59523,1.5945,1.59471,5970100008.0
2005-05-18 12:15:00,1.59458,1.59525,1.59366,1.59391,6351900016.0
2005-05-18 12:30:00,1.59385,1.59446,1.59256,1.59389,7399400017.0
2005-05-18 12:45:00,1.59389,1.5948,1.59343,1.59446,6705500013.0
2005-05-18 13:00:00,1.5944,1.59464,1.59396,1.59428,4685100014.0
2005-05-18 13:15:00,1.59418,1.59485,1.594,1.59456,4256800015.0
2005-05-18 13:30:00,1.59466,1.5953,1.59416,1.59492,5382400016.0
2005-05-18 13:45:00,1.59505,1.59646,1.59462,1.59627,5634700012.0
2005-05-18 14:00:00,1.59638,1.59781,1.59592,1.59731,4594000010.0
2005-05-18 14:15:00,1.59732,1.59791,1.59444,1.59444,5508900010.0
2005-05-18 14:30:00,1.59599,1.5979,1.59459,1.59762,617400001.0
2005-05-18 14:45:00,1.59746,1.59871,1.59709,1.59788,590900000.0
2005-05-18 15:00:00,1.59795,1.59841,1.5972,1.5974,589500001.0
2005-05-18 15:15:00,1.59764,1.59782,1.59381,1.59511,514500000.0
2005-05-18 15:30:00,1.59512,1.59513,1.59282,1.59386,583600001.0
2005-05-18 15:45:00,1.5937,1.59406,1.59108,1.5922,583100002.0
2005-05-18 16:00:00,1.59188,1.59393,1.59059,1.59392,589500002.0
2005-05-18 16:15:00,1.59378,1.59421,1.59208,1.59305,579800001.0
2005-05-18 16:30:00,1.59311,1.59584,1.59278,1.59537,639200002.0
2005-05-18 16:45:00,1.59502,1.59641,1.59442,1.5949,551700000.0
2005-05-18 17:00:00,1.5942,1.59474,1.59359,1.59423,651900003.0
2005-05-18 17:15:00,1.59456,1.59482,1.593,1.5935,584800002.0
2005-05-18 17:30:00,1.59344,1.59643,1.59298,1.59643,670200002.0
2005-05-18 17:45:00,1.59663,1.59742,1.59583,1.59671,626700005.0
2005-05-18 18:00:00,1.59685,1.59685,1.59437,1.59488,639200002.0
2005-05-18 18:15:00,1.59456,1.59628,1.59453,1.59548,574800001.0
2005-05-18 18:30:00,1.59587,1.59681,1.59576,1.59652,598800000.0
2005-05-18 18:45:00,1.59688,1.59787,1.59642,1.59769,554600002.0
2005-05-18 19:00:00,1.59759,1.5986,1.59689,1.5984,685400003.0
2005-05-18 19:15:00,1.59824,1.59924,1.5977,1.59879,646000002.0
2005-05-18 19:30:00,1.59887,1.59923,1.59786,1.5985,644200003.0
2005-05-18 19:45:00,1.59857,1.59883,1.59778,1.59834,584400000.0
2005-05-18 20:00:00,1.59822,1.59874,1.59739,1.5981,623600001.0
2005-05-18 20:15:00,1.59811,1.5983,1.59689,1.5974,628100003.0
2005-05-18 20:30:00,1.59774,1.59854,1.59713,1.59781,614700000.0
2005-05-18 20:45:00,1.59779,1.59807,1.5965,1.5965,610200003.0
2005-05-18 21:00:00,1.59646,1.59734,1.59637,1.5967,629400000.0
2005-05-18 21:15:00,1.59664,1.59747,1.59629,1.59713,586500001.0
2005-05-18 21:30:00,1.59735,1.59758,1.59631,1.59693,569700002.0
2005-05-18 21:45:00,1.59716,1.59732,1.5966,1.59701,626100002.0
2005-05-18 22:00:00,1.59742,1.59746,1.59631,1.59631,552000000.0
2005-05-18 22:15:00,1.59629,1.59725,1.59598,1.59683,609900002.0
2005-05-18 22:30:00,1.59682,1.59785,1.59631,1.59737,617000003.0
2005-05-18 22:45:00,1.59727,1.59786,1.59597,1.59604,525800000.0
2005-05-18 23:00:00,1.59601,1.5968,1.5959,1.5962,419000000.0
2005-05-18 23:15:00,1.5963,1.5966,1.59564,1.59564,446400001.0
2005-05-18 23:30:00,1.59584,1.59652,1.59558,1.5962,593500004.0
2005-05-18 23:45:00,1.59585,1.59619,1.59528,1.59582,648500003.0
2005-05-19 00:00:00,1.59603,1.59678,1.59526,1.59577,543100000.0
2005-05-19 00:15:00,1.59564,1.59625,1.59553,1.59599,489600001.0
2005-05-19 00:30:00,1.59584,1.5967,1.59566,1.59664,478100000.0
2005-05-19 00:45:00,1.59679,1.5971,1.59594,1.59679,595200000.0
2005-05-19 01:00:00,1.59689,1.59697,1.59543,1.59606,521100000.0
2005-05-19 01:15:00,1.59615,1.59675,1.59569,1.59656,468100000.0
2005-05-19 01:30:00,1.59659,1.59686,1.59586,1.59675,547800000.0
2005-05-19 01:45:00,1.5965,1.5969,1.5956,1.59655,527100001.0
2005-05-19 02:00:00,1.59624,1.59677,1.59524,1.59571,1317500002.0
2005-05-19 02:15:00,1.59565,1.59731,1.59471,1.59724,1168200001.0
2005-05-19 02:30:00,1.59746,1.59919,1.59712,1.59844,809900000.0
2005-05-19 02:45:00,1.59807,1.59913,1.59785,1.59856,1148500001.0
2005-05-19 03:00:00,1.59857,1.5987,1.59788,1.59851,831300001.0
2005-05-19 03:15:00,1.59818,1.59896,1.59691,1.5976,859800005.0
2005-05-19 03:30:00,1.59769,1.5985,1.59734,1.59794,740200002.0
2005-05-19 03:45:00,1.59801,1.5986,1.59743,1.5985,1222800003.0
2005-05-19 04:00:00,1.59847,1.59889,1.59714,1.59868,1327700006.0
2005-05-19 04:15:00,1.59865,1.60016,1.59854,1.60016,1326000000.0
2005-05-19 04:30:00,1.59985,1.60033,1.59858,1.59971,969700004.0
2005-05-19 04:45:00,1.59966,1.59975,1.59897,1.5993,841900002.0
2005-05-19 05:00:00,1.59984,1.6003,1.59737,1.5997,2476000003.0
2005-05-19 05:15:00,1.59977,1.60007,1.59872,1.59911,2393100007.0
2005-05-19 05:30:00,1.59923,1.59953,1.59822,1.59936,2552100004.0
2005-05-19 05:45:00,1.59944,1.59972,1.59902,1.59926,2544400007.0
2005-05-19 06:00:00,1.59929,1.59981,1.59905,1.5992,4182400012.0
2005-05-19 06:15:00,1.59928,1.59937,1.59861,1.59885,3015300006.0
2005-05-19 06:30:00,1.59874,1.5992,1.59859,1.59871,2571900009.0
2005-05-19 06:45:00,1.59862,1.59916,1.59835,1.59875,2982500005.0
2005-05-19 07:00:00,1.59894,1.59914,1.5984,1.59853,4387100013.0
2005-05-19 07:15:00,1.59868,1.59928,1.59843,1.59873,4094400011.0
2005-05-19 07:30:00,1.59874,1.5989,1.598,1.5984,5082100015.0
2005-05-19 07:45:00,1.59851,1.599,1.59806,1.59881,7728600016.0
2005-05-19 08:00:00,1.5987,1.59992,1.59866,1.59924,5930500010.0
2005-05-19 08:15:00,1.59914,1.60016,1.59885,1.59954,5606700012.0
2005-05-19 08:30:00,1.59955,1.60002,1.59906,1.59974,6323500018.0
2005-05-19 08:45:00,1.59984,1.60025,1.59927,1.59967,8148300019.0
2005-05-19 09:00:00,1.59959,1.59992,1.59833,1.5987,6992100009.0
2005-05-19 09:15:00,1.59872,1.59902,1.5979,1.59796,6017100019.0
2005-05-19 09:30:00,1.59789,1.59829,1.59729,1.5978,6454000017.0
2005-05-19 09:45:00,1.59798,1.59815,1.59728,1.59759,7476100020.0
2005-05-19 10:00:00,1.59762,1.59805,1.59664,1.59701,7238500021.0
2005-05-19 10:15:00,1.59708,1.59745,1.59467,1.59515,6720200020.0
2005-05-19 10:30:00,1.59524,1.59611,1.59396,1.59469,7457200011.0
2005-05-19 10:45:00,1.5949,1.5951,1.59383,1.59428,6953900011.0
2005-05-19 11:00:00,1.59438,1.59514,1.5934,1.59396,7133300015.0
2005-05-19 11:15:00,1.59394,1.59517,1.5934,1.59367,7368100024.0
2005-05-19 11:30:00,1.59324,1.59438,1.59248,1.59267,8655700017.0
2005-05-19 11:45:00,1.59262,1.59279,1.59052,1.59231,6158300013.0
2005-05-19 12:00:00,1.59234,1.59346,1.59215,1.5934,6154400022.0
2005-05-19 12:15:00,1.59329,1.5936,1.59254,1.59332,6515000013.0
2005-05-19 12:30:00,1.59323,1.59388,1.59236,1.59355,7310600020.0
2005-05-19 12:45:00,1.59336,1.5934,1.59242,1.59305,6581000012.0
2005-05-19 13:00:00,1.59285,1.59386,1.59231,1.59349,4550300018.0
2005-05-19 13:15:00,1.59373,1.5941,1.593,1.59348,4372000012.0
2005-05-19 13:30:00,1.59365,1.59401,1.59326,1.59376,5261200011.0
2005-05-19 13:45:00,1.59387,1.59491,1.59353,1.59422,5569900013.0
2005-05-19 14:00:00,1.59428,1.59504,1.59397,1.59497,4567200012.0
2005-05-19 14:15:00,1.59495,1.5956,1.59438,1.59536,5533700012.0
2005-05-19 14:30:00,1.59454,1.59655,1.59306,1.5962,625900004.0
2005-05-19 14:45:00,1.59628,1.59673,1.59534,1.59553,563500000.0
2005-05-19 15:00:00,1.59538,1.59566,1.59417,1.59545,596700001.0
2005-05-19 15:15:00,1.59535,1.59543,1.59426,1.59505,574300002.0
2005-05-19 15:30:00,1.59509,1.59565,1.59449,1.59525,703500002.0
2005-05-19 15:45:00,1.59521,1.5954,1.59312,1.59384,642600004.0
2005-05-19 16:00:00,1.59324,1.5948,1.59234,1.59448,619000001.0
2005-05-19 16:15:00,1.59419,1.59448,1.59347,1.59376,624500001.0
2005-05-19 16:30:00,1.59368,1.59421,1.59293,1.59361,605800000.0
2005-05-19 16:45:00,1.59328,1.59403,1.59312,1.594,578400002.0
2005-05-19 17:00:00,1.59361,1.5952,1.59361,1.59455,591700000.0
2005-05-19 17:15:00,1.59486,1.59488,1.5937,1.59449,532800004.0
2005-05-19 17:30:00,1.59436,1.59464,1.59304,1.5935,554100001.0
2005-05-19 17:45:00,1.59319,1.59429,1.59263,1.59368,560300000.0
2005-05-19 18:00:00,1.59355,1.59452,1.59186,1.59296,650800001.0
2005-05-19 18:15:00,1.59291,1.59461,1.59274,1.59416,626200001.0
2005-05-19 18:30:00,1.59422,1.59429,1.59296,1.59319,587100002.0
2005-05-19 18:45:00,1.5933,1.59357,1.59224,1.59286,565600001.0
2005-05-19 19:00:00,1.59303,1.59326,1.59204,1.5925,646200002.0
2005-05-19 19:15:00,1.59241,1.59401,1.592,1.59336,592100001.0
2005-05-19 19:30:00,1.59338,1.59338,1.59246,1.59292,653600001.0
2005-05-19 19:45:00,1.59273,1.59338,1.59169,1.59219,560600000.0
2005-05-19 20:00:00,1.59231,1.59259,1.59135,1.59193,586100000.0
2005-05-19 20:15:00,1.59184,1.59196,1.59054,1.5909,625400001.0
2005-05-19 20:30:00,1.59111,1.59186,1.59043,1.59178,615900001.0
2005-05-19 20:45:00,1.59163,1.59253,1.59032,1.59115,550900001.0
2005-05-19 21:00:00,1.59086,1.59149,1.59015,1.59136,561000000.0
2005-05-19 21:15:00,1.59139,1.59189,1.59063,1.59183,539400002.0
2005-05-19 21:30:00,1.59219,1.59258,1.59106,1.5918,557000000.0
2005-05-19 21:45:00,1.592,1.59214,1.59023,1.59069,597500002.0
2005-05-19 22:00:00,1.59092,1.59103,1.59009,1.59037,549100003.0
2005-05-19 22:15:00,1.59061,1.59104,1.58993,1.59078,550400000.0
2005-05-19 22:30:00,1.59092,1.59151,1.58999,1.59045,612700000.0
2005-05-19 22:45:00,1.59043,1.59108,1.58986,1.59108,578000000.0
2005-05-19 23:00:00,1.59098,1.5914,1.5904,1.5909,532000000.0
2005-05-19 23:15:00,1.591,1.5915,1.5901,1.5902,454300000.0
2005-05-19 23:30:00,1.5901,1.5908,1.58936,1.58979,626300000.0
2005-05-19 23:45:00,1.58923,1.58999,1.58881,1.58927,555300002.0
2005-05-20 00:00:00,1.58945,1.58992,1.58786,1.58845,601900001.0
2005-05-20 00:15:00,1.58828,1.58846,1.58701,1.5872,574300001.0
2005-05-20 00:30:00,1.58695,1.5896,1.58695,1.58848,473700001.0
2005-05-20 00:45:00,1.58868,1.58968,1.58838,1.58968,573200000.0
2005-05-20 01:00:00,1.58971,1.58991,1.58893,1.58944,511800000.0
2005-05-20 01:15:00,1.58954,1.59057,1.58926,1.59054,556000002.0
2005-05-20 01:30:00,1.5908,1.5909,1.58941,1.58981,556900000.0
2005-05-20 01:45:00,1.58987,1.59037,1.58927,1.58987,532200001.0
2005-05-20 02:00:00,1.58994,1.5911,1.58802,1.58831,1354500005.0
2005-05-20 02:15:00,1.5883,1.58934,1.58817,1.58913,1176800004.0
2005-05-20 02:30:00,1.58926,1.58964,1.58869,1.58964,862200002.0
2005-05-20 02:45:00,1.58927,1.59042,1.58892,1.58999,1043400001.0
2005-05-20 03:00:00,1.59023,1.59096,1.58981,1.59037,903200000.0
2005-05-20 03:15:00,1.59,1.59085,1.58989,1.59014,814000003.0
2005-05-20 03:30:00,1.5901,1.59095,1.59008,1.59071,783500002.0
2005-05-20 03:45:00,1.59056,1.59157,1.59019,1.59052,915300001.0
2005-05-20 04:00:00,1.59047,1.59114,1.58969,1.59064,1406700002.0
2005-05-20 04:15:00,1.59058,1.59118,1.59012,1.59067,1411400002.0
2005-05-20 04:30:00,1.59031,1.59108,1.58997,1.59091,872500003.0
2005-05-20 04:45:00,1.59099,1.59126,1.59021,1.59044,622700002.0
2005-05-20 05:00:00,1.59087,1.59114,1.59059,1.59077,2086500005.0
2005-05-20 05:15:00,1.59082,1.59134,1.5904,1.59058,3019100006.0
2005-05-20 05:30:00,1.59055,1.59089,1.59031,1.59044,2182500002.0
2005-05-20 05:45:00,1.59045,1.5907,1.58926,1.58927,2829500006.0
2005-05-20 06:00:00,1.58895,1.5901,1.58892,1.58943,4346400012.0
2005-05-20 06:15:00,1.58945,1.59047,1.58925,1.59034,3844200006.0
2005-05-20 06:30:00,1.59053,1.59075,1.58844,1.58847,2831300009.0
2005-05-20 06:45:00,1.58871,1.58953,1.58838,1.58896,3255800014.0
2005-05-20 07:00:00,1.58912,1.58963,1.58853,1.58951,4061500008.0
2005-05-20 07:15:00,1.58971,1.59006,1.58891,1.5891,4445900007.0
2005-05-20 07:30:00,1.58886,1.58943,1.58849,1.58862,4209000008.0
2005-05-20 07:45:00,1.58904,1.58986,1.58857,1.58941,8175000014.0
2005-05-20 08:00:00,1.58947,1.59073,1.58924,1.59061,5499100009.0
2005-05-20 08:15:00,1.59062,1.59118,1.59043,1.59061,5332200017.0
2005-05-20 08:30:00,1.59031,1.59047,1.58916,1.58994,6345900021.0
2005-05-20 08:45:00,1.59005,1.59056,1.58876,1.58894,8318500022.0
2005-05-20 09:00:00,1.58887,1.58959,1.58839,1.58893,7136700021.0
2005-05-20 09:15:00,1.58871,1.58989,1.58827,1.58958,5788100012.0
2005-05-20 09:30:00,1.58962,1.58997,1.58802,1.58808,6269500013.0
2005-05-20 09:45:00,1.58822,1.58872,1.58739,1.58872,7507600018.0
2005-05-20 10:00:00,1.58892,1.5894,1.58856,1.58867,6982100011.0
2005-05-20 10:15:00,1.58871,1.58993,1.58833,1.58871,6739000015.0
2005-05-20 10:30:00,1.58871,1.58951,1.58828,1.58928,7142100006.0
2005-05-20 10:45:00,1.58938,1.58958,1.5881,1.58837,6547200015.0
2005-05-20 11:00:00,1.58817,1.58865,1.58766,1.58843,7029300019.0
2005-05-20 11:15:00,1.58842,1.5895,1.58802,1.58809,7533300014.0
2005-05-20 11:30:00,1.58824,1.58846,1.58717,1.58795,8997500025.0
2005-05-20 11:45:00,1.58805,1.58807,1.58681,1.58742,6033300005.0
2005-05-20 12:00:00,1.58736,1.58762,1.58681,1.58717,5430300011.0
2005-05-20 12:15:00,1.58717,1.5875,1.58684,1.58709,6441200012.0
2005-05-20 12:30:00,1.58708,1.58722,1.58581,1.58599,7424100018.0
2005-05-20 12:45:00,1.58607,1.58702,1.58582,1.58631,6465000011.0
2005-05-20 13:00:00,1.58646,1.5895,1.58611,1.58818,4502000009.0
2005-05-20 13:15:00,1.58798,1.58811,1.58501,1.58749,4068300006.0
2005-05-20 13:30:00,1.58764,1.58925,1.58758,1.58906,5082600009.0
2005-05-20 13:45:00,1.58895,1.58996,1.58885,1.58949,5493700008.0
2005-05-20 14:00:00,1.58947,1.58969,1.58799,1.58842,4414800004.0
2005-05-20 14:15:00,1.58838,1.58965,1.58775,1.58965,5589500020.0
2005-05-20 14:30:00,1.58946,1.58946,1.58517,1.58665,623600001.0
2005-05-20 14:45:00,1.58657,1.58657,1.58421,1.5851,569100001.0
2005-05-20 15:00:00,1.58497,1.58609,1.5839,1.58517,568800001.0
2005-05-20 15:15:00,1.58505,1.58707,1.58428,1.58662,505100000.0
2005-05-20 15:30:00,1.58677,1.587,1.5859,1.58685,559600000.0
2005-05-20 15:45:00,1.58673,1.58752,1.58598,1.58613,529400001.0
2005-05-20 16:00:00,1.58583,1.58654,1.58538,1.58649,611000002.0
2005-05-20 16:15:00,1.58639,1.58696,1.58554,1.58684,576700000.0
2005-05-20 16:30:00,1.58685,1.58717,1.58527,1.58609,601100001.0
2005-05-20 16:45:00,1.58581,1.58617,1.58457,1.58553,629500001.0
2005-05-20 17:00:00,1.58478,1.5856,1.58438,1.58502,567600001.0
2005-05-20 17:15:00,1.58549,1.58549,1.58241,1.58476,597500001.0
2005-05-20 17:30:00,1.5849,1.58663,1.58437,1.58588,598100000.0
2005-05-20 17:45:00,1.58585,1.58623,1.58369,1.58383,555600000.0
2005-05-20 18:00:00,1.58393,1.58568,1.58237,1.58517,550400001.0
2005-05-20 18:15:00,1.58487,1.58569,1.58436,1.58528,608000002.0
2005-05-20 18:30:00,1.58527,1.58667,1.58463,1.58548,586500004.0
2005-05-20 18:45:00,1.58573,1.58612,1.58423,1.58489,536200003.0
2005-05-20 19:00:00,1.58485,1.58703,1.58471,1.58641,554800002.0
2005-05-20 19:15:00,1.58649,1.58771,1.58574,1.5862,514900001.0
2005-05-20 19:30:00,1.58625,1.58647,1.58508,1.58564,610700002.0
2005-05-20 19:45:00,1.58567,1.58625,1.58543,1.58613,543000000.0
2005-05-20 20:00:00,1.58603,1.58847,1.58544,1.58765,553500001.0
2005-05-20 20:15:00,1.58753,1.58916,1.58741,1.58879,616300004.0
2005-05-20 20:30:00,1.58902,1.58932,1.58806,1.58891,601500000.0
2005-05-20 20:45:00,1.58886,1.58962,1.58829,1.58833,619500003.0
2005-05-20 21:00:00,1.58835,1.58951,1.588,1.58878,593100000.0
2005-05-20 21:15:00,1.58863,1.5892,1.5883,1.5892,636800003.0
2005-05-20 21:30:00,1.58931,1.5897,1.58893,1.58932,431400001.0
2005-05-20 21:45:00,1.58947,1.58987,1.58902,1.58934,644100001.0
2005-05-20 22:00:00,1.58934,1.59002,1.58893,1.58893,629800000.0
2005-05-20 22:15:00,1.58925,1.58999,1.58894,1.58987,588200001.0
2005-05-20 22:30:00,1.58985,1.5903,1.58965,1.59,544800000.0
2005-05-20 22:45:00,1.5899,1.5908,1.5893,1.5896,436800000.0
2005-05-22 23:00:00,1.5894,1.5894,1.58636,1.58699,482100001.0
2005-05-22 23:15:00,1.58701,1.58722,1.58682,1.58704,103100000.0
2005-05-22 23:30:00,1.58709,1.58709,1.58644,1.58672,230600000.0
2005-05-22 23:45:00,1.58661,1.58684,1.58636,1.58659,135000000.0
2005-05-23 00:00:00,1.58678,1.58823,1.58665,1.5877,570200000.0
2005-05-23 00:15:00,1.58739,1.5883,1.58722,1.5879,502400000.0
2005-05-23 00:30:00,1.58765,1.5886,1.58765,1.58845,531200002.0
2005-05-23 00:45:00,1.58873,1.58903,1.58803,1.58876,536600002.0
2005-05-23 01:00:00,1.58863,1.58927,1.58824,1.58869,503800003.0
2005-05-23 01:15:00,1.58878,1.589,1.58831,1.58873,520100002.0
2005-05-23 01:30:00,1.58883,1.58906,1.58809,1.58847,541000002.0
2005-05-23 01:45:00,1.58841,1.58893,1.58756,1.58873,547500001.0
2005-05-23 02:00:00,1.58849,1.58905,1.58728,1.58759,1307500003.0
2005-05-23 02:15:00,1.58743,1.58889,1.58735,1.58835,1161300002.0
2005-05-23 02:30:00,1.58857,1.5888,1.58817,1.58867,1033600003.0
2005-05-23 02:45:00,1.58819,1.58886,1.58811,1.58832,1112500002.0
2005-05-23 03:00:00,1.58832,1.58929,1.58777,1.58802,861200002.0
2005-05-23 03:15:00,1.58761,1.58828,1.58755,1.5879,969900001.0
2005-05-23 03:30:00,1.58787,1.58794,1.58618,1.58672,884500000.0
2005-05-23 03:45:00,1.58674,1.58719,1.58583,1.58641,1135400003.0
2005-05-23 04:00:00,1.58641,1.58671,1.58552,1.586,1351400001.0
2005-05-23 04:15:00,1.58603,1.58645,1.58535,1.5863,1458700004.0
2005-05-23 04:30:00,1.58586,1.58648,1.58553,1.58648,946800004.0
2005-05-23 04:45:00,1.58615,1.58681,1.58582,1.58644,747900001.0
2005-05-23 05:00:00,1.58693,1.58714,1.5866,1.58685,1992800005.0
2005-05-23 05:15:00,1.58698,1.58729,1.58666,1.5868,2955300007.0
2005-05-23 05:30:00,1.58682,1.5872,1.58627,1.58695,2409300008.0
2005-05-23 05:45:00,1.58707,1.58726,1.58658,1.58663,2797700010.0
2005-05-23 06:00:00,1.58667,1.58719,1.58657,1.58676,4272800009.0
2005-05-23 06:15:00,1.58677,1.58696,1.58587,1.58591,3772800011.0
2005-05-23 06:30:00,1.58585,1.58651,1.58582,1.58632,2357800005.0
2005-05-23 06:45:00,1.58634,1.58648,1.58563,1.58592,2783100004.0
2005-05-23 07:00:00,1.58597,1.58619,1.58561,1.58572,4199500013.0
2005-05-23 07:15:00,1.58585,1.5862,1.58546,1.58593,4396300010.0
2005-05-23 07:30:00,1.58596,1.586,1.58542,1.5857,4694100011.0
2005-05-23 07:45:00,1.58575,1.58629,1.58521,1.5857,8366700013.0
2005-05-23 08:00:00,1.58577,1.58598,1.58449,1.5851,5518700016.0
2005-05-23 08:15:00,1.5853,1.58597,1.58513,1.58586,5101600011.0
2005-05-23 08:30:00,1.5855,1.5867,1.5851,1.58518,5979500015.0
2005-05-23 08:45:00,1.5855,1.58607,1.58452,1.58485,8477600020.0
2005-05-23 09:00:00,1.58512,1.58555,1.58453,1.58528,6448400021.0
2005-05-23 09:15:00,1.58513,1.58568,1.58457,1.58517,6342100016.0
2005-05-23 09:30:00,1.58531,1.5854,1.58415,1.58485,5460500008.0
2005-05-23 09:45:00,1.58496,1.58512,1.58424,1.58482,7545200024.0
2005-05-23 10:00:00,1.58477,1.58489,1.58305,1.58347,7175000016.0
2005-05-23 10:15:00,1.58363,1.58408,1.58282,1.58308,6601400013.0
2005-05-23 10:30:00,1.58305,1.58399,1.58272,1.5835,6839600016.0
2005-05-23 10:45:00,1.58359,1.58383,1.5822,1.58275,6675100013.0
2005-05-23 11:00:00,1.58275,1.58303,1.58233,1.5827,6870100010.0
2005-05-23 11:15:00,1.58272,1.5835,1.58247,1.58304,6593000012.0
2005-05-23 11:30:00,1.583,1.58345,1.58262,1.5829,8700200014.0
2005-05-23 11:45:00,1.58306,1.58369,1.58221,1.58226,5623100014.0
2005-05-23 12:00:00,1.58245,1.58354,1.58212,1.58323,6070800011.0
2005-05-23 12:15:00,1.58313,1.58351,1.58236,1.58248,6615500012.0
2005-05-23 12:30:00,1.58252,1.58368,1.58252,1.58301,7300500019.0
2005-05-23 12:45:00,1.5831,1.58318,1.58194,1.58236,6391200013.0
2005-05-23 13:00:00,1.58243,1.58314,1.58226,1.58301,4593000012.0
2005-05-23 13:15:00,1.58305,1.58446,1.58297,1.58388,4154500013.0
2005-05-23 13:30:00,1.58394,1.58462,1.58322,1.58389,5279900010.0
2005-05-23 13:45:00,1.58408,1.58529,1.58398,1.58499,5418400013.0
2005-05-23 14:00:00,1.58503,1.58573,1.58391,1.58451,4502900009.0
2005-05-23 14:15:00,1.58444,1.58458,1.58287,1.58359,5076900011.0
2005-05-23 14:30:00,1.58359,1.5848,1.58307,1.5845,554400002.0
2005-05-23 14:45:00,1.58439,1.58489,1.58354,1.58395,580700000.0
2005-05-23 15:00:00,1.58381,1.58445,1.58304,1.58309,607700002.0
2005-05-23 15:15:00,1.58318,1.58325,1.58044,1.58076,557600002.0
2005-05-23 15:30:00,1.5812,1.58223,1.58098,1.58223,574200002.0
2005-05-23 15:45:00,1.58219,1.58332,1.58171,1.58253,554800002.0
2005-05-23 16:00:00,1.5821,1.58266,1.58177,1.58211,551800003.0
2005-05-23 16:15:00,1.58191,1.5827,1.58131,1.58201,615500001.0
2005-05-23 16:30:00,1.58195,1.58295,1.58152,1.58262,639300001.0
2005-05-23 16:45:00,1.58255,1.58329,1.58034,1.58063,580600002.0
2005-05-23 17:00:00,1.58023,1.58066,1.5798,1.58036,606600001.0
2005-05-23 17:15:00,1.58066,1.58137,1.58013,1.58106,611200000.0
2005-05-23 17:30:00,1.58099,1.58156,1.58051,1.58122,676800003.0
2005-05-23 17:45:00,1.58131,1.58228,1.58084,1.58096,628800002.0
2005-05-23 18:00:00,1.58111,1.58129,1.57965,1.58095,653500003.0
2005-05-23 18:15:00,1.58062,1.58114,1.57972,1.58049,551800002.0
2005-05-23 18:30:00,1.58056,1.58119,1.58018,1.58065,567200001.0
2005-05-23 18:45:00,1.58081,1.58177,1.58031,1.58166,516000001.0
2005-05-23 19:00:00,1.58166,1.58206,1.58103,1.58163,651500004.0
2005-05-23 19:15:00,1.5816,1.58235,1.58126,1.58197,562300002.0
2005-05-23 19:30:00,1.5821,1.5821,1.58084,1.58148,671400003.0
2005-05-23 19:45:00,1.5814,1.58266,1.5808,1.5824,583900000.0
2005-05-23 20:00:00,1.58251,1.5829,1.58167,1.58232,551000000.0
2005-05-23 20:15:00,1.58243,1.5826,1.58134,1.5817,609200000.0
2005-05-23 20:30:00,1.58198,1.58198,1.5811,1.58134,642300000.0
2005-05-23 20:45:00,1.5813,1.5823,1.58129,1.58153,627600003.0
2005-05-23 21:00:00,1.58144,1.58267,1.58121,1.58237,649000001.0
2005-05-23 21:15:00,1.58241,1.58275,1.58154,1.5821,637000001.0
2005-05-23 21:30:00,1.58221,1.5824,1.58153,1.58191,563900003.0
2005-05-23 21:45:00,1.58205,1.58298,1.58201,1.58261,598600001.0
2005-05-23 22:00:00,1.58296,1.58302,1.58216,1.58221,640800002.0
2005-05-23 22:15:00,1.5823,1.58284,1.582,1.58224,560300001.0
2005-05-23 22:30:00,1.58241,1.58275,1.58165,1.58265,558000002.0
2005-05-23 22:45:00,1.58259,1.5834,1.58183,1.58215,519900002.0
2005-05-23 23:00:00,1.5823,1.5832,1.5812,1.5817,451200000.0
2005-05-23 23:15:00,1.5813,1.5819,1.5799,1.58039,566800002.0
2005-05-23 23:30:00,1.58033,1.58129,1.58006,1.58076,585400000.0
2005-05-23 23:45:00,1.58057,1.58083,1.58025,1.58058,456300000.0
2005-05-24 00:00:00,1.58075,1.58123,1.58058,1.58094,573200001.0
2005-05-24 00:15:00,1.58081,1.5814,1.58005,1.5813,489800001.0
2005-05-24 00:30:00,1.5807,1.58136,1.58051,1.58083,481800001.0
2005-05-24 00:45:00,1.58087,1.58103,1.58041,1.58103,564000003.0
2005-05-24 01:00:00,1.58088,1.5813,1.58065,1.58117,444400001.0
2005-05-24 01:15:00,1.58123,1.58155,1.58045,1.58109,553000003.0
2005-05-24 01:30:00,1.58126,1.58176,1.5809,1.58166,546100001.0
2005-05-24 01:45:00,1.58171,1.58231,1.58101,1.58231,569900001.0
2005-05-24 02:00:00,1.582,1.58253,1.58163,1.58231,1385900008.0
2005-05-24 02:15:00,1.5826,1.58305,1.58182,1.58208,925000000.0
2005-05-24 02:30:00,1.58236,1.58236,1.58082,1.58164,933500003.0
2005-05-24 02:45:00,1.58106,1.58173,1.58089,1.58119,1156400001.0
2005-05-24 03:00:00,1.58131,1.58178,1.5806,1.58149,759900001.0
2005-05-24 03:15:00,1.58123,1.58184,1.58076,1.58131,863000002.0
2005-05-24 03:30:00,1.58133,1.5822,1.58112,1.58119,671200004.0
2005-05-24 03:45:00,1.58116,1.58196,1.58088,1.58153,1155300003.0
2005-05-24 04:00:00,1.5815,1.58183,1.58063,1.58123,1365500002.0
2005-05-24 04:15:00,1.58116,1.58164,1.5809,1.58164,1102900001.0
2005-05-24 04:30:00,1.58134,1.58194,1.58066,1.5814,914600001.0
2005-05-24 04:45:00,1.58128,1.58179,1.58064,1.58114,756800001.0
2005-05-24 05:00:00,1.58156,1.58209,1.58136,1.58171,2023800001.0
2005-05-24 05:15:00,1.5819,1.58226,1.58139,1.58154,2407200003.0
2005-05-24 05:30:00,1.58151,1.58216,1.58141,1.58163,2301300008.0
2005-05-24 05:45:00,1.58179,1.58203,1.58163,1.58171,2504000008.0
2005-05-24 06:00:00,1.58176,1.58191,1.58126,1.58138,4093000010.0
2005-05-24 06:15:00,1.58138,1.58155,1.58115,1.58136,3162400007.0
2005-05-24 06:30:00,1.58133,1.582,1.5813,1.5816,2512300008.0
2005-05-24 06:45:00,1.58168,1.58228,1.58155,1.58176,2897300008.0
2005-05-24 07:00:00,1.58194,1.5823,1.58113,1.58196,4037200011.0
2005-05-24 07:15:00,1.58213,1.58284,1.58181,1.58252,4624000007.0
2005-05-24 07:30:00,1.58258,1.58301,1.58232,1.58289,4792100008.0
2005-05-24 07:45:00,1.58294,1.58413,1.5827,1.584,8316300022.0
2005-05-24 08:00:00,1.5841,1.58544,1.5832,1.58334,5809400015.0
2005-05-24 08:15:00,1.58331,1.58466,1.58331,1.58434,5334800011.0
2005-05-24 08:30:00,1.58426,1.5843,1.58288,1.58351,5849500009.0
2005-05-24 08:45:00,1.58369,1.58424,1.58328,1.58354,8007000023.0
2005-05-24 09:00:00,1.58368,1.5846,1.58274,1.58422,6962000015.0
2005-05-24 09:15:00,1.5842,1.58452,1.58334,1.58435,6342400017.0
2005-05-24 09:30:00,1.58436,1.58535,1.58402,1.58499,6256900014.0
2005-05-24 09:45:00,1.58512,1.58705,1.58454,1.58696,7704800021.0
2005-05-24 10:00:00,1.58717,1.58719,1.58493,1.58516,7122200011.0
2005-05-24 10:15:00,1.58518,1.58602,1.58471,1.58544,6786400012.0
2005-05-24 10:30:00,1.5853,1.58562,1.58475,1.58499,7320800012.0
2005-05-24 10:45:00,1.58509,1.5853,1.58467,1.58496,7019700020.0
2005-05-24 11:00:00,1.58488,1.5849,1.58296,1.58329,7107900011.0
2005-05-24 11:15:00,1.58333,1.58493,1.58315,1.58465,6597900012.0
2005-05-24 11:30:00,1.58468,1.5855,1.58426,1.5849,8477700016.0
2005-05-24 11:45:00,1.58521,1.58645,1.58505,1.58627,6088800008.0
2005-05-24 12:00:00,1.58639,1.5881,1.58611,1.58774,6083800010.0
2005-05-24 12:15:00,1.58775,1.5908,1.58775,1.58943,6384400013.0
2005-05-24 12:30:00,1.58909,1.5894,1.58801,1.58816,7094900009.0
2005-05-24 12:45:00,1.58825,1.58985,1.58804,1.58985,6815000017.0
2005-05-24 13:00:00,1.58995,1.59059,1.58905,1.58999,4601300006.0
2005-05-24 13:15:00,1.58994,1.59022,1.58837,1.58916,4301800013.0
2005-05-24 13:30:00,1.58931,1.59028,1.58849,1.58957,5339000015.0
2005-05-24 13:45:00,1.5893,1.59001,1.58853,1.58884,5483100014.0
2005-05-24 14:00:00,1.58897,1.58971,1.58849,1.5888,4619800005.0
2005-05-24 14:15:00,1.58871,1.58884,1.58689,1.58785,5493900016.0
2005-05-24 14:30:00,1.58754,1.58945,1.58629,1.58661,600800002.0
2005-05-24 14:45:00,1.58644,1.587,1.58563,1.58592,615800002.0
2005-05-24 15:00:00,1.58582,1.58623,1.58521,1.58573,604100003.0
2005-05-24 15:15:00,1.58583,1.58609,1.5852,1.58535,571500002.0
2005-05-24 15:30:00,1.58543,1.58567,1.58477,1.58528,622300000.0
2005-05-24 15:45:00,1.58518,1.58578,1.58481,1.58497,631900000.0
2005-05-24 16:00:00,1.58531,1.58547,1.58437,1.58544,529000000.0
2005-05-24 16:15:00,1.58501,1.58528,1.58416,1.58483,637100002.0
2005-05-24 16:30:00,1.58469,1.58552,1.58454,1.5854,586800000.0
2005-05-24 16:45:00,1.58513,1.58525,1.58361,1.58443,581300000.0
2005-05-24 17:00:00,1.58394,1.58555,1.58394,1.58522,608000002.0
2005-05-24 17:15:00,1.58562,1.58569,1.58451,1.58535,569400002.0
2005-05-24 17:30:00,1.58549,1.58829,1.58527,1.58805,616600000.0
2005-05-24 17:45:00,1.58818,1.58836,1.58646,1.58682,556700002.0
2005-05-24 18:00:00,1.58702,1.58702,1.5858,1.58648,622100001.0
2005-05-24 18:15:00,1.58638,1.58749,1.58638,1.58715,579100000.0
2005-05-24 18:30:00,1.58703,1.58743,1.58669,1.58692,570100002.0
2005-05-24 18:45:00,1.58707,1.58759,1.58658,1.58699,523100001.0
2005-05-24 19:00:00,1.58698,1.58782,1.586,1.58782,564300000.0
2005-05-24 19:15:00,1.58762,1.58876,1.58723,1.58845,568300002.0
2005-05-24 19:30:00,1.58853,1.5891,1.58657,1.58709,665000003.0
2005-05-24 19:45:00,1.58706,1.58732,1.58644,1.58656,575200001.0
2005-05-24 20:00:00,1.58726,1.58905,1.58623,1.5883,592400000.0
2005-05-24 20:15:00,1.58835,1.58854,1.5865,1.58678,594800001.0
2005-05-24 20:30:00,1.5869,1.58711,1.58555,1.58618,604300000.0
2005-05-24 20:45:00,1.58609,1.58685,1.58579,1.58667,560800002.0
2005-05-24 21:00:00,1.58662,1.58669,1.58535,1.58535,579200001.0
2005-05-24 21:15:00,1.58529,1.58549,1.5838,1.58515,607100001.0
2005-05-24 21:30:00,1.585,1.5854,1.58385,1.58405,508800001.0
2005-05-24 21:45:00,1.58406,1.58475,1.5836,1.58458,665000002.0
2005-05-24 22:00:00,1.58472,1.58527,1.5844,1.58468,528200001.0
2005-05-24 22:15:00,1.58473,1.5849,1.58393,1.58402,493100000.0
2005-05-24 22:30:00,1.58417,1.58477,1.58317,1.58477,591900002.0
2005-05-24 22:45:00,1.58467,1.58477,1.5836,1.58442,537700000.0
2005-05-24 23:00:00,1.5844,1.5845,1.5827,1.5837,758800000.0
2005-05-24 23:15:00,1.5835,1.58434,1.5831,1.58395,630500001.0
2005-05-24 23:30:00,1.58382,1.58423,1.58328,1.58375,524300001.0
2005-05-24 23:45:00,1.58363,1.58418,1.58302,1.58345,549600003.0
2005-05-25 00:00:00,1.58394,1.5845,1.58368,1.58448,468300001.0
2005-05-25 00:15:00,1.5842,1.58454,1.58372,1.5843,626000000.0
2005-05-25 00:30:00,1.58434,1.5847,1.58293,1.58414,530400003.0
2005-05-25 00:45:00,1.5841,1.5844,1.58383,1.58419,578100001.0
2005-05-25 01:00:00,1.58418,1.58464,1.58371,1.58411,569900000.0
2005-05-25 01:15:00,1.58416,1.58469,1.58349,1.58385,580700000.0
2005-05-25 01:30:00,1.58414,1.58472,1.58378,1.58424,512800002.0
2005-05-25 01:45:00,1.58408,1.5858,1.58359,1.5853,538500001.0
2005-05-25 02:00:00,1.58502,1.58593,1.58447,1.58493,1366500005.0
2005-05-25 02:15:00,1.585,1.58574,1.58465,1.58503,1110800004.0
2005-05-25 02:30:00,1.58509,1.58578,1.58453,1.58578,791800001.0
2005-05-25 02:45:00,1.58538,1.58618,1.58516,1.58543,1057500001.0
2005-05-25 03:00:00,1.58541,1.58648,1.58514,1.58612,798000002.0
2005-05-25 03:15:00,1.58578,1.58629,1.58552,1.58592,749000002.0
2005-05-25 03:30:00,1.58598,1.58656,1.58546,1.58636,775700001.0
2005-05-25 03:45:00,1.58632,1.58843,1.58622,1.58732,1078000002.0
2005-05-25 04:00:00,1.58726,1.58808,1.58671,1.58699,1393600004.0
2005-05-25 04:15:00,1.58707,1.58795,1.58686,1.58771,1300800000.0
2005-05-25 04:30:00,1.58725,1.58762,1.58652,1.5874,973300004.0
2005-05-25 04:45:00,1.58692,1.58749,1.58655,1.58676,739100002.0
2005-05-25 05:00:00,1.58718,1.58764,1.58687,1.58687,2503200002.0
2005-05-25 05:15:00,1.5871,1.5876,1.58676,1.58715,2435300010.0
2005-05-25 05:30:00,1.58711,1.5876,1.58687,1.58718,2460900010.0
2005-05-25 05:45:00,1.58727,1.5879,1.58717,1.5876,2300500006.0
2005-05-25 06:00:00,1.58766,1.5878,1.58719,1.5873,3543500008.0
2005-05-25 06:15:00,1.58732,1.58822,1.58719,1.58791,3462600008.0
2005-05-25 06:30:00,1.58763,1.58799,1.5874,1.58757,2729600005.0
2005-05-25 06:45:00,1.58762,1.58789,1.58719,1.58751,2648400001.0
2005-05-25 07:00:00,1.5879,1.5883,1.58688,1.5869,3791300008.0
2005-05-25 07:15:00,1.58707,1.5874,1.58682,1.58719,3362400009.0
2005-05-25 07:30:00,1.5874,1.588,1.58513,1.58619,5394100022.0
2005-05-25 07:45:00,1.58616,1.5873,1.58544,1.58668,8312500020.0
2005-05-25 08:00:00,1.58679,1.5872,1.58647,1.58659,5330600007.0
2005-05-25 08:15:00,1.58656,1.5875,1.586,1.58625,4858600007.0
2005-05-25 08:30:00,1.58591,1.5868,1.58567,1.58612,5447300006.0
2005-05-25 08:45:00,1.58616,1.58694,1.58596,1.58664,8312500031.0
2005-05-25 09:00:00,1.58682,1.58744,1.5844,1.5849,6020400012.0
2005-05-25 09:15:00,1.585,1.58643,1.58463,1.58476,4400000005.0
2005-05-25 09:30:00,1.5846,1.58513,1.58416,1.58416,5945800012.0
2005-05-25 09:45:00,1.58433,1.58601,1.58415,1.58601,7391500009.0
2005-05-25 10:00:00,1.58611,1.58633,1.58509,1.58514,6569400014.0
2005-05-25 10:15:00,1.58523,1.58596,1.58482,1.5849,6466400015.0
2005-05-25 10:30:00,1.58465,1.58487,1.58325,1.58448,7203100014.0
2005-05-25 10:45:00,1.58432,1.58479,1.58404,1.58437,7049900025.0
2005-05-25 11:00:00,1.58456,1.58469,1.58341,1.58422,7007200014.0
2005-05-25 11:15:00,1.58418,1.5844,1.58381,1.58412,6032900015.0
2005-05-25 11:30:00,1.58413,1.58481,1.58345,1.58345,8649200028.0
2005-05-25 11:45:00,1.58371,1.58447,1.58293,1.5839,5971900008.0
2005-05-25 12:00:00,1.58405,1.58497,1.58395,1.58471,6177800013.0
2005-05-25 12:15:00,1.58458,1.58483,1.58394,1.58464,6505400021.0
2005-05-25 12:30:00,1.58459,1.58473,1.58218,1.58251,7141900009.0
2005-05-25 12:45:00,1.58253,1.58406,1.58206,1.58304,6556400010.0
2005-05-25 13:00:00,1.58315,1.58402,1.58307,1.5839,4661000008.0
2005-05-25 13:15:00,1.58387,1.58421,1.58324,1.58341,3672800006.0
2005-05-25 13:30:00,1.58328,1.58384,1.58291,1.58297,5358700007.0
2005-05-25 13:45:00,1.58286,1.58436,1.5825,1.58387,5461600010.0
2005-05-25 14:00:00,1.58382,1.58415,1.5823,1.58274,4495600010.0
2005-05-25 14:15:00,1.58285,1.58352,1.58212,1.58241,5534900020.0
2005-05-25 14:30:00,1.5827,1.58283,1.58106,1.58156,599700002.0
2005-05-25 14:45:00,1.58132,1.58422,1.58123,1.58367,586600002.0
2005-05-25 15:00:00,1.58376,1.5855,1.58283,1.58377,591600000.0
2005-05-25 15:15:00,1.58399,1.58749,1.58352,1.58731,580000001.0
2005-05-25 15:30:00,1.58721,1.588,1.58687,1.58765,607400002.0
2005-05-25 15:45:00,1.58745,1.58765,1.58631,1.58641,544100000.0
2005-05-25 16:00:00,1.58661,1.58922,1.58636,1.58846,564100000.0
2005-05-25 16:15:00,1.5883,1.59014,1.58761,1.58941,576700000.0
2005-05-25 16:30:00,1.5895,1.59181,1.5895,1.59173,599700002.0
2005-05-25 16:45:00,1.59155,1.59385,1.5911,1.59385,621100001.0
2005-05-25 17:00:00,1.59341,1.59471,1.59341,1.59367,611400001.0
2005-05-25 17:15:00,1.59374,1.59392,1.59316,1.59382,611800001.0
2005-05-25 17:30:00,1.59393,1.59429,1.59316,1.59362,587400000.0
2005-05-25 17:45:00,1.59378,1.59393,1.59212,1.59219,507700001.0
2005-05-25 18:00:00,1.59257,1.5928,1.59154,1.59242,598500000.0
2005-05-25 18:15:00,1.59194,1.59287,1.5918,1.59268,603200001.0
2005-05-25 18:30:00,1.59283,1.59449,1.59226,1.59412,645200004.0
2005-05-25 18:45:00,1.59419,1.5943,1.59321,1.59425,510300001.0
2005-05-25 19:00:00,1.59446,1.59453,1.59349,1.59388,570700002.0
2005-05-25 19:15:00,1.59366,1.59386,1.59275,1.5931,582600001.0
2005-05-25 19:30:00,1.59317,1.5933,1.59095,1.59135,554400000.0
2005-05-25 19:45:00,1.59141,1.59222,1.59129,1.59169,550600004.0
2005-05-25 20:00:00,1.59155,1.59204,1.59097,1.5919,553800000.0
2005-05-25 20:15:00,1.59183,1.59204,1.59106,1.59168,628400003.0
2005-05-25 20:30:00,1.59178,1.59228,1.59131,1.5921,593300002.0
2005-05-25 20:45:00,1.5918,1.59224,1.5914,1.59148,607600003.0
2005-05-25 21:00:00,1.59122,1.59251,1.59115,1.59218,540000000.0
2005-05-25 21:15:00,1.59211,1.59266,1.59161,1.59206,519100001.0
2005-05-25 21:30:00,1.5922,1.5929,1.59198,1.59224,539600002.0
2005-05-25 21:45:00,1.5923,1.59272,1.59199,1.59247,624300001.0
2005-05-25 22:00:00,1.59254,1.59274,1.59191,1.5923,472400001.0
2005-05-25 22:15:00,1.59222,1.59241,1.59186,1.5923,557000001.0
2005-05-25 22:30:00,1.59232,1.5927,1.59168,1.59251,574100002.0
2005-05-25 22:45:00,1.59261,1.59295,1.59225,1.59274,566500003.0
2005-05-25 23:00:00,1.5927,1.5928,1.5914,1.5921,454000000.0
2005-05-25 23:15:00,1.5925,1.5928,1.59191,1.5926,439900002.0
2005-05-25 23:30:00,1.5924,1.59348,1.5924,1.59293,573100000.0
2005-05-25 23:45:00,1.59282,1.59305,1.59161,1.59219,575500002.0
2005-05-26 00:00:00,1.59219,1.59234,1.59171,1.59208,598600003.0
2005-05-26 00:15:00,1.59191,1.59222,1.59115,1.59194,515500003.0
2005-05-26 00:30:00,1.59162,1.59227,1.59126,1.59197,452300000.0
2005-05-26 00:45:00,1.5919,1.59205,1.59115,1.59186,561700000.0
2005-05-26 01:00:00,1.59181,1.59188,1.59103,1.59148,470800002.0
2005-05-26 01:15:00,1.59156,1.59204,1.59115,1.59183,518500000.0
2005-05-26 01:30:00,1.59189,1.59287,1.59141,1.59258,640100001.0
2005-05-26 01:45:00,1.59265,1.59389,1.59236,1.59296,554400000.0
2005-05-26 02:00:00,1.59271,1.59305,1.59219,1.59294,1295200002.0
2005-05-26 02:15:00,1.5928,1.59404,1.5922,1.59338,1070000003.0
2005-05-26 02:30:00,1.59354,1.5937,1.59286,1.59323,794600001.0
2005-05-26 02:45:00,1.59265,1.59362,1.59259,1.59351,893700000.0
2005-05-26 03:00:00,1.59351,1.59388,1.59279,1.59304,817200002.0
2005-05-26 03:15:00,1.59275,1.59317,1.59215,1.59239,673300002.0
2005-05-26 03:30:00,1.59247,1.59293,1.59188,1.59216,890300003.0
2005-05-26 03:45:00,1.59201,1.5923,1.59122,1.59183,1093600000.0
2005-05-26 04:00:00,1.59179,1.59208,1.59102,1.5911,1538400008.0
2005-05-26 04:15:00,1.5911,1.59248,1.59107,1.59209,1406100006.0
2005-05-26 04:30:00,1.59179,1.59214,1.59099,1.59121,953000002.0
2005-05-26 04:45:00,1.59153,1.59176,1.59098,1.59149,802200002.0
2005-05-26 05:00:00,1.59181,1.59201,1.5914,1.59151,2506200006.0
2005-05-26 05:15:00,1.59163,1.59206,1.59146,1.59186,2261000005.0
2005-05-26 05:30:00,1.59171,1.59233,1.59161,1.59209,2380400004.0
2005-05-26 05:45:00,1.59214,1.59242,1.59166,1.59191,2058900004.0
2005-05-26 06:00:00,1.59191,1.59262,1.59177,1.59221,3962700003.0
2005-05-26 06:15:00,1.5924,1.59264,1.58992,1.59019,3596400004.0
2005-05-26 06:30:00,1.59023,1.59026,1.58834,1.58876,2690200005.0
2005-05-26 06:45:00,1.589,1.58997,1.5887,1.58889,2984200006.0
2005-05-26 07:00:00,1.58902,1.58934,1.58856,1.58866,4116300008.0
2005-05-26 07:15:00,1.58885,1.59002,1.58838,1.5897,4371700005.0
2005-05-26 07:30:00,1.58971,1.59003,1.58861,1.58871,4660700010.0
2005-05-26 07:45:00,1.58877,1.58947,1.58771,1.58811,8529600022.0
2005-05-26 08:00:00,1.58831,1.58856,1.58675,1.58757,5819300011.0
2005-05-26 08:15:00,1.58789,1.58881,1.58655,1.58815,5316600011.0
2005-05-26 08:30:00,1.58839,1.58953,1.58767,1.58914,5922500009.0
2005-05-26 08:45:00,1.58927,1.59085,1.58903,1.59006,8225300023.0
2005-05-26 09:00:00,1.59004,1.59016,1.58921,1.58972,7095100013.0
2005-05-26 09:15:00,1.58971,1.58971,1.5887,1.58898,6327300017.0
2005-05-26 09:30:00,1.589,1.58918,1.58738,1.58788,6352000020.0
2005-05-26 09:45:00,1.58797,1.58897,1.58793,1.5889,7474200009.0
2005-05-26 10:00:00,1.58878,1.58896,1.58814,1.5882,7233100012.0
2005-05-26 10:15:00,1.58829,1.5885,1.58699,1.58775,6584500011.0
2005-05-26 10:30:00,1.58786,1.5886,1.58772,1.58838,7210800023.0
2005-05-26 10:45:00,1.58855,1.5899,1.58829,1.58943,6715900006.0
2005-05-26 11:00:00,1.58927,1.58988,1.58899,1.58973,6957800010.0
2005-05-26 11:15:00,1.58927,1.59107,1.58896,1.58924,7280700013.0
2005-05-26 11:30:00,1.58922,1.59056,1.58864,1.59027,8618500020.0
2005-05-26 11:45:00,1.5901,1.5907,1.58914,1.58931,6139300018.0
2005-05-26 12:00:00,1.58923,1.59029,1.58898,1.58999,6278800010.0
2005-05-26 12:15:00,1.58989,1.59019,1.58914,1.58936,6578600014.0
2005-05-26 12:30:00,1.58935,1.58982,1.58875,1.58957,7362300012.0
2005-05-26 12:45:00,1.58969,1.59113,1.58914,1.5908,6623200021.0
2005-05-26 13:00:00,1.5906,1.59083,1.58979,1.58997,4611900011.0
2005-05-26 13:15:00,1.58984,1.58984,1.58696,1.58865,4295000007.0
2005-05-26 13:30:00,1.58859,1.58872,1.58671,1.58834,5217700017.0
2005-05-26 13:45:00,1.5884,1.58897,1.58752,1.58858,5436800012.0
2005-05-26 14:00:00,1.58848,1.58877,1.58703,1.58754,4688900011.0
2005-05-26 14:15:00,1.58762,1.58793,1.58608,1.58717,5342300005.0
2005-05-26 14:30:00,1.58513,1.58738,1.58493,1.58599,708600001.0
2005-05-26 14:45:00,1.58616,1.58769,1.58581,1.58731,628200002.0
2005-05-26 15:00:00,1.58726,1.58815,1.58695,1.58762,662300002.0
2005-05-26 15:15:00,1.58766,1.58807,1.58688,1.58787,588000000.0
2005-05-26 15:30:00,1.58792,1.59089,1.5876,1.5906,626700004.0
2005-05-26 15:45:00,1.59026,1.59082,1.58878,1.58892,558100000.0
2005-05-26 16:00:00,1.58869,1.58903,1.58727,1.58769,550300000.0
2005-05-26 16:15:00,1.58736,1.58788,1.58637,1.58707,699000005.0
2005-05-26 16:30:00,1.58701,1.58792,1.58631,1.58756,649000001.0
2005-05-26 16:45:00,1.58739,1.58795,1.58526,1.58571,562000000.0
2005-05-26 17:00:00,1.58508,1.58816,1.58508,1.5875,617800004.0
2005-05-26 17:15:00,1.58753,1.58808,1.58641,1.58682,567900000.0
2005-05-26 17:30:00,1.5871,1.5872,1.58599,1.5867,547300001.0
2005-05-26 17:45:00,1.58687,1.58748,1.58604,1.58648,600700002.0
2005-05-26 18:00:00,1.58663,1.58665,1.58552,1.58629,667200002.0
2005-05-26 18:15:00,1.58605,1.58638,1.58524,1.58538,599700001.0
2005-05-26 18:30:00,1.5853,1.58633,1.58507,1.58597,625600003.0
2005-05-26 18:45:00,1.58617,1.58686,1.58549,1.58607,553800002.0
2005-05-26 19:00:00,1.58608,1.58608,1.58521,1.58574,619300001.0
2005-05-26 19:15:00,1.58542,1.58571,1.58483,1.5854,570500001.0
2005-05-26 19:30:00,1.58527,1.58559,1.58462,1.58531,595500001.0
2005-05-26 19:45:00,1.58525,1.58528,1.58452,1.58481,509100000.0
2005-05-26 20:00:00,1.58478,1.58584,1.58445,1.5857,625700002.0
2005-05-26 20:15:00,1.58582,1.58676,1.5852,1.58577,599500000.0
2005-05-26 20:30:00,1.58583,1.58598,1.58466,1.58515,723900002.0
2005-05-26 20:45:00,1.58494,1.58607,1.58449,1.58593,620800001.0
2005-05-26 21:00:00,1.58512,1.5862,1.58389,1.58524,562500002.0
2005-05-26 21:15:00,1.58518,1.58533,1.58423,1.58523,537300000.0
2005-05-26 21:30:00,1.58525,1.5854,1.58477,1.58505,493100000.0
2005-05-26 21:45:00,1.58502,1.58522,1.58426,1.58444,624100000.0
2005-05-26 22:00:00,1.58451,1.5846,1.58369,1.58391,613000000.0
2005-05-26 22:15:00,1.58421,1.58431,1.58336,1.58368,648800001.0
2005-05-26 22:30:00,1.58373,1.58437,1.58341,1.58421,555900000.0
2005-05-26 22:45:00,1.58414,1.58429,1.58343,1.58409,519900000.0
2005-05-26 23:00:00,1.5845,1.5849,1.5838,1.5839,462000000.0
2005-05-26 23:15:00,1.5842,1.5848,1.58345,1.58377,547400003.0
2005-05-26 23:30:00,1.58367,1.58397,1.58284,1.5833,573100002.0
2005-05-26 23:45:00,1.58317,1.58384,1.58269,1.58317,553400001.0
2005-05-27 00:00:00,1.58332,1.58381,1.5829,1.58379,624000000.0
2005-05-27 00:15:00,1.58354,1.58371,1.58282,1.58299,599400002.0
2005-05-27 00:30:00,1.5832,1.58344,1.5827,1.58319,513300000.0
2005-05-27 00:45:00,1.58318,1.58385,1.58301,1.58385,503900001.0
2005-05-27 01:00:00,1.58368,1.58381,1.58321,1.58341,506100002.0
2005-05-27 01:15:00,1.58358,1.58397,1.58329,1.58351,534000000.0
2005-05-27 01:30:00,1.5836,1.58373,1.58304,1.58355,632400003.0
2005-05-27 01:45:00,1.58355,1.5837,1.58287,1.58325,529800000.0
2005-05-27 02:00:00,1.58308,1.5844,1.58305,1.58394,1296100001.0
2005-05-27 02:15:00,1.58385,1.58488,1.58367,1.58402,1135000002.0
2005-05-27 02:30:00,1.58415,1.58469,1.58342,1.58469,879700001.0
2005-05-27 02:45:00,1.58402,1.5848,1.58378,1.58416,1101800002.0
2005-05-27 03:00:00,1.58433,1.58507,1.58403,1.58485,850400001.0
2005-05-27 03:15:00,1.58456,1.58527,1.58428,1.58451,903700003.0
2005-05-27 03:30:00,1.58452,1.58491,1.58413,1.58455,774900001.0
2005-05-27 03:45:00,1.58441,1.58488,1.58404,1.58458,832200003.0
2005-05-27 04:00:00,1.5848,1.58493,1.58401,1.58426,1480200004.0
2005-05-27 04:15:00,1.58432,1.58529,1.58404,1.58447,1401900005.0
2005-05-27 04:30:00,1.58406,1.58494,1.58405,1.58491,837300003.0
2005-05-27 04:45:00,1.58486,1.58529,1.58243,1.58272,803000004.0
2005-05-27 05:00:00,1.58311,1.58323,1.58265,1.58277,2386900008.0
2005-05-27 05:15:00,1.58291,1.58326,1.582,1.58222,3159000004.0
2005-05-27 05:30:00,1.58234,1.58305,1.5822,1.58247,2364400000.0
2005-05-27 05:45:00,1.58238,1.58325,1.58227,1.58292,2286400003.0
2005-05-27 06:00:00,1.58306,1.58317,1.5823,1.5826,4442700012.0
2005-05-27 06:15:00,1.58258,1.5829,1.58213,1.58258,3700500009.0
2005-05-27 06:30:00,1.58255,1.58297,1.58231,1.58257,2509500001.0
2005-05-27 06:45:00,1.58268,1.58352,1.58255,1.58344,2973000007.0
2005-05-27 07:00:00,1.58374,1.5838,1.58286,1.58306,4242900012.0
2005-05-27 07:15:00,1.58322,1.58346,1.58288,1.583,4296900007.0
2005-05-27 07:30:00,1.58305,1.5838,1.583,1.58323,4866700007.0
2005-05-27 07:45:00,1.58325,1.58387,1.58301,1.58353,8442100018.0
2005-05-27 08:00:00,1.58358,1.58464,1.58341,1.58464,5931200020.0
2005-05-27 08:15:00,1.58468,1.58524,1.58408,1.58509,5472000012.0
2005-05-27 08:30:00,1.58512,1.5858,1.58477,1.58553,6143300021.0
2005-05-27 08:45:00,1.58553,1.58603,1.58487,1.58563,7294600017.0
2005-05-27 09:00:00,1.5856,1.58644,1.58535,1.58565,6929400008.0
2005-05-27 09:15:00,1.58554,1.58603,1.5852,1.58596,5643000007.0
2005-05-27 09:30:00,1.58611,1.58633,1.58534,1.5856,6188200009.0
2005-05-27 09:45:00,1.58574,1.58683,1.58562,1.58617,7089200017.0
2005-05-27 10:00:00,1.58615,1.58672,1.58578,1.58607,7240100018.0
2005-05-27 10:15:00,1.58624,1.58646,1.58562,1.58572,6804800014.0
2005-05-27 10:30:00,1.58585,1.58665,1.58569,1.58653,6816000016.0
2005-05-27 10:45:00,1.58656,1.58691,1.58595,1.58635,6807500012.0
2005-05-27 11:00:00,1.58653,1.58698,1.58621,1.58656,6937300016.0
2005-05-27 11:15:00,1.58658,1.58697,1.58582,1.58605,7432800024.0
2005-05-27 11:30:00,1.58605,1.58625,1.58474,1.58496,8588600013.0
2005-05-27 11:45:00,1.58495,1.58625,1.58483,1.58536,6244600024.0
2005-05-27 12:00:00,1.5855,1.58619,1.58526,1.58584,6225300020.0
2005-05-27 12:15:00,1.58584,1.58613,1.58515,1.58555,6390000016.0
2005-05-27 12:30:00,1.58549,1.58585,1.58456,1.58472,7228900012.0
2005-05-27 12:45:00,1.58451,1.58509,1.58338,1.58451,6752100018.0
2005-05-27 13:00:00,1.58452,1.58481,1.58385,1.58438,4488200011.0
2005-05-27 13:15:00,1.58426,1.5845,1.58269,1.58378,4175700006.0
2005-05-27 13:30:00,1.58375,1.58434,1.58298,1.58389,5247700009.0
2005-05-27 13:45:00,1.58389,1.58418,1.58285,1.58357,5672000010.0
2005-05-27 14:00:00,1.58343,1.58438,1.58339,1.58412,4464500008.0
2005-05-27 14:15:00,1.58396,1.58444,1.58306,1.58387,5476500016.0
2005-05-27 14:30:00,1.58371,1.58401,1.58179,1.58247,588200000.0
2005-05-27 14:45:00,1.58238,1.58314,1.58151,1.58169,621500000.0
2005-05-27 15:00:00,1.58167,1.58262,1.58134,1.58211,633000001.0
2005-05-27 15:15:00,1.5822,1.5828,1.58134,1.58166,516000000.0
2005-05-27 15:30:00,1.58182,1.58271,1.58106,1.58237,621800003.0
2005-05-27 15:45:00,1.58219,1.58414,1.58219,1.5831,517100001.0
2005-05-27 16:00:00,1.58255,1.58299,1.58117,1.58259,573800002.0
2005-05-27 16:15:00,1.58227,1.58337,1.58168,1.58308,643100001.0
2005-05-27 16:30:00,1.58317,1.5837,1.58256,1.5835,642100000.0
2005-05-27 16:45:00,1.58333,1.58385,1.58239,1.58291,552700001.0
2005-05-27 17:00:00,1.58227,1.58298,1.58169,1.58172,611300004.0
2005-05-27 17:15:00,1.58204,1.58312,1.58139,1.58222,565300000.0
2005-05-27 17:30:00,1.58226,1.58226,1.58074,1.58167,687200005.0
2005-05-27 17:45:00,1.58182,1.58212,1.58057,1.58091,590500002.0
2005-05-27 18:00:00,1.58133,1.58135,1.57948,1.57995,660900000.0
2005-05-27 18:15:00,1.57988,1.58059,1.57937,1.57951,644600003.0
2005-05-27 18:30:00,1.5795,1.57968,1.57463,1.57505,577000002.0
2005-05-27 18:45:00,1.57511,1.57833,1.57492,1.57833,556000002.0
2005-05-27 19:00:00,1.57842,1.57909,1.5769,1.57716,568400001.0
2005-05-27 19:15:00,1.57692,1.5781,1.57587,1.57638,530700000.0
2005-05-27 19:30:00,1.57653,1.57655,1.57478,1.57537,692700003.0
2005-05-27 19:45:00,1.57519,1.57646,1.57489,1.57549,518700000.0
2005-05-27 20:00:00,1.5756,1.57605,1.57472,1.57584,605000001.0
2005-05-27 20:15:00,1.57568,1.57622,1.57543,1.57589,554200001.0
2005-05-27 20:30:00,1.57597,1.57692,1.57585,1.57624,628300003.0
2005-05-27 20:45:00,1.57615,1.57672,1.57489,1.57518,556300002.0
2005-05-27 21:00:00,1.57512,1.57577,1.5749,1.57515,576800000.0
2005-05-27 21:15:00,1.57501,1.57606,1.57479,1.57556,611200002.0
2005-05-27 21:30:00,1.57557,1.57599,1.57493,1.57583,514500003.0
2005-05-27 21:45:00,1.57609,1.57713,1.57579,1.57673,563900001.0
2005-05-27 22:00:00,1.57641,1.57693,1.5754,1.57644,619900001.0
2005-05-27 22:15:00,1.57679,1.57774,1.57633,1.57686,587600004.0
2005-05-27 22:30:00,1.57683,1.57775,1.57651,1.577,596100000.0
2005-05-27 22:45:00,1.5772,1.5783,1.5766,1.5778,434200000.0
2005-05-29 23:00:00,1.5757,1.5757,1.57206,1.57513,593700002.0
2005-05-29 23:15:00,1.57534,1.57617,1.5738,1.57402,645900003.0
2005-05-29 23:30:00,1.57342,1.57452,1.57278,1.57383,566400002.0
2005-05-29 23:45:00,1.5732,1.5746,1.5732,1.57452,646800002.0
2005-05-30 00:00:00,1.57466,1.57466,1.57273,1.5738,638200001.0
2005-05-30 00:15:00,1.57337,1.57368,1.57282,1.5733,450200001.0
2005-05-30 00:30:00,1.57313,1.57463,1.57313,1.57437,468600000.0
2005-05-30 00:45:00,1.57426,1.575,1.57354,1.57483,541900001.0
2005-05-30 01:00:00,1.57484,1.57493,1.57384,1.57429,524500000.0
2005-05-30 01:15:00,1.5743,1.57442,1.57318,1.57339,572100000.0
2005-05-30 01:30:00,1.57335,1.57339,1.57249,1.57317,538000002.0
2005-05-30 01:45:00,1.57307,1.57338,1.57219,1.57265,579000000.0
2005-05-30 02:00:00,1.57231,1.5729,1.57203,1.57252,1381500004.0
2005-05-30 02:15:00,1.5726,1.57491,1.57217,1.57478,1117100003.0
2005-05-30 02:30:00,1.57485,1.57624,1.57404,1.57624,876500000.0
2005-05-30 02:45:00,1.5759,1.57694,1.57514,1.57515,1226300005.0
2005-05-30 03:00:00,1.57525,1.57674,1.57517,1.57605,896000001.0
2005-05-30 03:15:00,1.5765,1.5766,1.57512,1.57575,733400001.0
2005-05-30 03:30:00,1.57601,1.57656,1.57293,1.57458,854100000.0
2005-05-30 03:45:00,1.5749,1.5753,1.57412,1.57474,1147400002.0
2005-05-30 04:00:00,1.57467,1.5753,1.57358,1.57448,1444100002.0
2005-05-30 04:15:00,1.57436,1.5751,1.57415,1.57503,1413800003.0
2005-05-30 04:30:00,1.57468,1.57508,1.57269,1.57315,938100005.0
2005-05-30 04:45:00,1.57289,1.57386,1.57235,1.57309,777500003.0
2005-05-30 05:00:00,1.57349,1.57374,1.57305,1.5737,2263700010.0
2005-05-30 05:15:00,1.57306,1.57428,1.573,1.57396,3030600003.0
2005-05-30 05:30:00,1.57397,1.57448,1.57329,1.57334,1981300004.0
2005-05-30 05:45:00,1.57337,1.57398,1.57322,1.57367,2449800006.0
2005-05-30 06:00:00,1.5736,1.57428,1.57239,1.57249,4346800006.0
2005-05-30 06:15:00,1.57248,1.5733,1.57202,1.57293,3770900009.0
2005-05-30 06:30:00,1.57312,1.57424,1.57256,1.57335,2762000007.0
2005-05-30 06:45:00,1.57339,1.57357,1.57286,1.57322,2221100004.0
2005-05-30 07:00:00,1.57346,1.57385,1.57317,1.57374,4185200008.0
2005-05-30 07:15:00,1.57408,1.57473,1.57349,1.57437,4453200009.0
2005-05-30 07:30:00,1.57456,1.57508,1.5742,1.57456,4624600013.0
2005-05-30 07:45:00,1.57452,1.57475,1.57358,1.57413,8483200022.0
2005-05-30 08:00:00,1.57419,1.57493,1.57328,1.57363,5880000013.0
2005-05-30 08:15:00,1.57348,1.57429,1.57297,1.57407,5400500017.0
2005-05-30 08:30:00,1.57396,1.57523,1.57382,1.57444,6257400013.0
2005-05-30 08:45:00,1.57446,1.57446,1.57321,1.57334,8126000021.0
2005-05-30 09:00:00,1.57378,1.57382,1.57114,1.57338,7212900014.0
2005-05-30 09:15:00,1.57339,1.5742,1.5733,1.57355,6037200009.0
2005-05-30 09:30:00,1.57352,1.57447,1.57329,1.57412,6297600011.0
2005-05-30 09:45:00,1.57432,1.57445,1.57289,1.57353,7289200008.0
2005-05-30 10:00:00,1.57339,1.57379,1.57231,1.57357,7015600014.0
2005-05-30 10:15:00,1.57356,1.57361,1.57223,1.57239,6605700015.0
2005-05-30 10:30:00,1.5729,1.57313,1.57199,1.57282,6799800011.0
2005-05-30 10:45:00,1.57285,1.57356,1.57221,1.57336,6701700012.0
2005-05-30 11:00:00,1.5735,1.57399,1.57264,1.57286,7240500012.0
2005-05-30 11:15:00,1.57289,1.57319,1.57216,1.57239,6509700013.0
2005-05-30 11:30:00,1.57243,1.57287,1.57188,1.57241,8606000020.0
2005-05-30 11:45:00,1.57249,1.57267,1.57192,1.57198,6159800012.0
2005-05-30 12:00:00,1.57196,1.5723,1.5711,1.57155,6173300020.0
2005-05-30 12:15:00,1.57145,1.57329,1.57118,1.5722,6237800014.0
2005-05-30 12:30:00,1.5722,1.57408,1.5718,1.57228,7185300016.0
2005-05-30 12:45:00,1.57231,1.57328,1.57197,1.57266,6317800014.0
2005-05-30 13:00:00,1.57265,1.5733,1.5693,1.5705,1023500001.0
2005-05-30 13:15:00,1.5706,1.5712,1.5698,1.5708,537600000.0
2005-05-30 13:30:00,1.5706,1.5712,1.5699,1.5708,576000000.0
2005-05-30 13:45:00,1.5706,1.5711,1.5693,1.5695,576000000.0
2005-05-30 14:00:00,1.5694,1.5699,1.5668,1.5676,576000000.0
2005-05-30 14:15:00,1.5673,1.5678,1.5663,1.5673,499200000.0
2005-05-30 14:30:00,1.5671,1.5674,1.5662,1.5671,537600000.0
2005-05-30 14:45:00,1.5673,1.5674,1.5664,1.5671,576000000.0
2005-05-30 15:00:00,1.567,1.5678,1.5668,1.5676,422400000.0
2005-05-30 15:15:00,1.5677,1.568,1.5667,1.5669,537600000.0
2005-05-30 15:30:00,1.5668,1.5676,1.5667,1.5673,192000000.0
2005-05-30 15:45:00,1.5671,1.5674,1.5657,1.5658,537600000.0
2005-05-30 16:00:00,1.5656,1.567,1.5655,1.5661,537600000.0
2005-05-30 16:15:00,1.5664,1.5666,1.5653,1.5654,460800000.0
2005-05-30 16:30:00,1.5653,1.5662,1.5647,1.5651,537600000.0
2005-05-30 16:45:00,1.5654,1.566,1.565,1.5659,499200000.0
2005-05-30 17:00:00,1.5658,1.5671,1.5655,1.5661,537600000.0
2005-05-30 17:15:00,1.5663,1.5674,1.5662,1.5669,499200000.0
2005-05-30 17:30:00,1.567,1.5671,1.5657,1.5658,460800000.0
2005-05-30 17:45:00,1.5659,1.5666,1.5655,1.5656,384000000.0
2005-05-30 18:00:00,1.5655,1.566,1.5653,1.5658,345600000.0
2005-05-30 18:15:00,1.5659,1.5662,1.5657,1.5659,460800000.0
2005-05-30 18:30:00,1.5658,1.5662,1.5657,1.5661,230400000.0
2005-05-30 18:45:00,1.5659,1.5662,1.5648,1.5654,460800000.0
2005-05-30 19:00:00,1.5653,1.5657,1.5648,1.5654,384000000.0
2005-05-30 19:15:00,1.5653,1.5656,1.5648,1.5653,499200000.0
2005-05-30 19:30:00,1.5655,1.5665,1.5652,1.5658,345600000.0
2005-05-30 19:45:00,1.5659,1.5664,1.5654,1.5656,307200000.0
2005-05-30 20:00:00,1.5656,1.5657,1.5654,1.5655,153600000.0
2005-05-30 20:15:00,1.5656,1.5666,1.5655,1.5663,422400000.0
2005-05-30 20:30:00,1.5661,1.5662,1.5657,1.5658,115200000.0
2005-05-30 20:45:00,1.5656,1.5659,1.5653,1.5658,268800000.0
2005-05-30 21:00:00,1.5656,1.5659,1.5654,1.5655,153600000.0
2005-05-30 21:15:00,1.5656,1.5662,1.5654,1.5661,345600000.0
2005-05-30 21:30:00,1.5664,1.5665,1.5657,1.5659,230400000.0
2005-05-30 21:45:00,1.5661,1.5662,1.5655,1.5659,307200000.0
2005-05-30 22:00:00,1.5661,1.5665,1.5658,1.5663,422400000.0
2005-05-30 22:15:00,1.5661,1.5667,1.566,1.5666,345600000.0
2005-05-30 22:30:00,1.5665,1.567,1.5663,1.5666,345600000.0
2005-05-30 22:45:00,1.5665,1.5666,1.5657,1.5665,345600000.0
2005-05-30 23:00:00,1.5663,1.5665,1.5657,1.5658,422400000.0
2005-05-30 23:15:00,1.5659,1.5665,1.5657,1.5659,192000000.0
2005-05-30 23:30:00,1.5661,1.5666,1.5657,1.5665,345600000.0
2005-05-30 23:45:00,1.5666,1.57277,1.56574,1.56665,374000000.0
2005-05-31 00:00:00,1.56674,1.56688,1.56626,1.56676,594700000.0
2005-05-31 00:15:00,1.56651,1.56726,1.56648,1.56706,463000000.0
2005-05-31 00:30:00,1.56672,1.56731,1.56636,1.56717,500500000.0
2005-05-31 00:45:00,1.56715,1.56727,1.56648,1.56707,573600001.0
2005-05-31 01:00:00,1.56708,1.5678,1.56698,1.56736,636800000.0
2005-05-31 01:15:00,1.56736,1.56769,1.5668,1.56753,479600001.0
2005-05-31 01:30:00,1.56769,1.56823,1.5672,1.56802,569400001.0
2005-05-31 01:45:00,1.568,1.56806,1.56681,1.56738,566000001.0
2005-05-31 02:00:00,1.56726,1.56734,1.56555,1.56581,1530300007.0
2005-05-31 02:15:00,1.56525,1.56606,1.56481,1.56587,1104200001.0
2005-05-31 02:30:00,1.5661,1.56691,1.56531,1.56677,743900002.0
2005-05-31 02:45:00,1.56626,1.56724,1.56593,1.56685,1199200003.0
2005-05-31 03:00:00,1.56679,1.56694,1.56389,1.56434,838200003.0
2005-05-31 03:15:00,1.56386,1.5645,1.55806,1.56049,818700003.0
2005-05-31 03:30:00,1.56066,1.56269,1.55957,1.56207,772100002.0
2005-05-31 03:45:00,1.56189,1.56383,1.56096,1.56323,1176800000.0
2005-05-31 04:00:00,1.56322,1.56393,1.56217,1.56223,1498500006.0
2005-05-31 04:15:00,1.5622,1.56342,1.56054,1.56158,1406900003.0
2005-05-31 04:30:00,1.56123,1.56266,1.56121,1.56257,982800002.0
2005-05-31 04:45:00,1.5622,1.56256,1.56169,1.56205,737400000.0
2005-05-31 05:00:00,1.56246,1.56351,1.56155,1.56177,2553800004.0
2005-05-31 05:15:00,1.56205,1.5623,1.56149,1.5621,3119500007.0
2005-05-31 05:30:00,1.56216,1.56234,1.56118,1.56124,2359400008.0
2005-05-31 05:45:00,1.56128,1.56219,1.56126,1.56162,2754900003.0
2005-05-31 06:00:00,1.56172,1.56198,1.55904,1.56109,4387200008.0
2005-05-31 06:15:00,1.5608,1.56216,1.55976,1.56136,3521900002.0
2005-05-31 06:30:00,1.56134,1.56184,1.56015,1.56015,2745700007.0
2005-05-31 06:45:00,1.56017,1.56123,1.56017,1.56032,2874400004.0
2005-05-31 07:00:00,1.5606,1.56098,1.56013,1.56051,4062100010.0
2005-05-31 07:15:00,1.56074,1.56226,1.5592,1.56163,4695400013.0
2005-05-31 07:30:00,1.56152,1.56403,1.56147,1.56322,5140200014.0
2005-05-31 07:45:00,1.56321,1.56454,1.56291,1.56365,8269700023.0
2005-05-31 08:00:00,1.5635,1.56406,1.56258,1.56386,5975900009.0
2005-05-31 08:15:00,1.56378,1.56388,1.56271,1.56359,5553100013.0
2005-05-31 08:30:00,1.5634,1.56362,1.56255,1.56305,6205700012.0
2005-05-31 08:45:00,1.56302,1.56314,1.5613,1.5613,8320100029.0
2005-05-31 09:00:00,1.56145,1.56304,1.5614,1.56294,7122800017.0
2005-05-31 09:15:00,1.56283,1.5634,1.56142,1.56243,6240200011.0
2005-05-31 09:30:00,1.56273,1.56346,1.56199,1.5622,6348700015.0
2005-05-31 09:45:00,1.5623,1.56241,1.55933,1.55966,7366000013.0
2005-05-31 10:00:00,1.55962,1.56137,1.55873,1.56055,6995500013.0
2005-05-31 10:15:00,1.56082,1.56175,1.56044,1.56063,6725300012.0
2005-05-31 10:30:00,1.56066,1.56162,1.55964,1.55968,7369700018.0
2005-05-31 10:45:00,1.55971,1.5607,1.55802,1.55882,6910300011.0
2005-05-31 11:00:00,1.55873,1.55888,1.55796,1.55827,6947400019.0
2005-05-31 11:15:00,1.55824,1.55837,1.55698,1.55749,7151100013.0
2005-05-31 11:30:00,1.55748,1.55748,1.55532,1.55666,8525200015.0
2005-05-31 11:45:00,1.55707,1.55765,1.55311,1.55562,6097700015.0
2005-05-31 12:00:00,1.55564,1.5558,1.55247,1.55355,6337700014.0
2005-05-31 12:15:00,1.55344,1.55447,1.55071,1.55129,6513800010.0
2005-05-31 12:30:00,1.55139,1.55217,1.54775,1.55013,7301800013.0
2005-05-31 12:45:00,1.55001,1.55121,1.54717,1.55036,6708400016.0
2005-05-31 13:00:00,1.55031,1.55172,1.54852,1.54927,4282400009.0
2005-05-31 13:15:00,1.54932,1.55125,1.54932,1.55049,4219000008.0
2005-05-31 13:30:00,1.55077,1.55213,1.55053,1.55116,5360000014.0
2005-05-31 13:45:00,1.55121,1.553,1.54958,1.55195,5389300011.0
2005-05-31 14:00:00,1.55186,1.553,1.54984,1.55224,4519200008.0
2005-05-31 14:15:00,1.55226,1.55315,1.55189,1.55302,5570000010.0
2005-05-31 14:30:00,1.55305,1.55608,1.55206,1.5557,607000000.0
2005-05-31 14:45:00,1.55558,1.55708,1.55532,1.55546,558000001.0
2005-05-31 15:00:00,1.55547,1.5558,1.55434,1.55435,611500000.0
2005-05-31 15:15:00,1.55426,1.55536,1.55243,1.55243,541000003.0
2005-05-31 15:30:00,1.55239,1.55296,1.55107,1.5523,622900001.0
2005-05-31 15:45:00,1.55237,1.55317,1.55133,1.55133,545500000.0
2005-05-31 16:00:00,1.55179,1.55179,1.54916,1.54961,503300000.0
2005-05-31 16:15:00,1.54942,1.55061,1.54877,1.54996,567500001.0
2005-05-31 16:30:00,1.54985,1.55065,1.54931,1.55046,672000001.0
2005-05-31 16:45:00,1.5503,1.55086,1.54805,1.54805,581300002.0
2005-05-31 17:00:00,1.54775,1.54873,1.54604,1.54604,596300004.0
2005-05-31 17:15:00,1.54634,1.54661,1.54373,1.54438,540700000.0
2005-05-31 17:30:00,1.54448,1.54614,1.54387,1.54547,670700002.0
2005-05-31 17:45:00,1.54552,1.54564,1.54355,1.54399,640900002.0
2005-05-31 18:00:00,1.54442,1.54659,1.54359,1.54634,675300000.0
2005-05-31 18:15:00,1.54626,1.54633,1.54422,1.54451,604900003.0
2005-05-31 18:30:00,1.54477,1.5456,1.5444,1.54549,522900001.0
2005-05-31 18:45:00,1.54554,1.54558,1.5438,1.5453,638200002.0
2005-05-31 19:00:00,1.54533,1.54536,1.54336,1.5438,652400001.0
2005-05-31 19:15:00,1.54377,1.54395,1.54188,1.54231,556800000.0
2005-05-31 19:30:00,1.54256,1.54286,1.542,1.54245,570700002.0
2005-05-31 19:45:00,1.54224,1.54367,1.5413,1.54177,558500003.0
2005-05-31 20:00:00,1.54167,1.54275,1.54155,1.54263,571500002.0
2005-05-31 20:15:00,1.54258,1.54258,1.54108,1.54156,591400001.0
2005-05-31 20:30:00,1.54168,1.54281,1.54097,1.54245,653500000.0
2005-05-31 20:45:00,1.54217,1.54296,1.54178,1.54211,565200000.0
2005-05-31 21:00:00,1.54215,1.54327,1.54178,1.5431,522000002.0
2005-05-31 21:15:00,1.54319,1.54426,1.5431,1.54341,598600001.0
2005-05-31 21:30:00,1.54355,1.54399,1.54276,1.54341,564700005.0
2005-05-31 21:45:00,1.54345,1.54422,1.54332,1.54403,641600001.0
2005-05-31 22:00:00,1.54405,1.54431,1.54253,1.54258,564800000.0
2005-05-31 22:15:00,1.54267,1.5429,1.54182,1.54287,622300002.0
2005-05-31 22:30:00,1.54287,1.54351,1.54223,1.54333,605500001.0
2005-05-31 22:45:00,1.5433,1.544,1.54314,1.54351,519000001.0
2005-05-31 23:00:00,1.5434,1.5437,1.5425,1.5432,585000000.0
2005-05-31 23:15:00,1.543,1.544,1.54219,1.54246,552500000.0
2005-05-31 23:30:00,1.54208,1.54297,1.54117,1.54272,572700001.0
2005-05-31 23:45:00,1.54276,1.54334,1.54182,1.54307,612500002.0
2005-06-01 00:00:00,1.54322,1.54384,1.54272,1.54368,553600000.0
2005-06-01 00:15:00,1.54351,1.54369,1.54229,1.54237,486700000.0
2005-06-01 00:30:00,1.54211,1.54332,1.54165,1.54332,525800003.0
2005-06-01 00:45:00,1.54341,1.54341,1.5426,1.543,493000002.0
2005-06-01 01:00:00,1.54297,1.54357,1.54238,1.54303,495800000.0
2005-06-01 01:15:00,1.54318,1.54357,1.54278,1.54295,546100000.0
2005-06-01 01:30:00,1.543,1.54335,1.54236,1.54297,484100000.0
2005-06-01 01:45:00,1.54321,1.54342,1.54215,1.54279,576100000.0
2005-06-01 02:00:00,1.54255,1.54356,1.54224,1.54331,1515800005.0
2005-06-01 02:15:00,1.54325,1.54445,1.54303,1.54389,1116100002.0
2005-06-01 02:30:00,1.54405,1.54523,1.54386,1.5452,880500002.0
2005-06-01 02:45:00,1.54467,1.54524,1.54405,1.54405,975200002.0
2005-06-01 03:00:00,1.54439,1.5457,1.54429,1.5448,788000000.0
2005-06-01 03:15:00,1.54478,1.54511,1.54353,1.5438,863900002.0
2005-06-01 03:30:00,1.54371,1.54482,1.54331,1.54471,904100003.0
2005-06-01 03:45:00,1.54457,1.5448,1.54366,1.54413,1199900004.0
2005-06-01 04:00:00,1.54412,1.54524,1.54384,1.54455,1332300000.0
2005-06-01 04:15:00,1.54454,1.54524,1.54421,1.54524,1511700005.0
2005-06-01 04:30:00,1.54516,1.54563,1.54461,1.54498,933800000.0
2005-06-01 04:45:00,1.5448,1.54544,1.54435,1.54452,727600000.0
2005-06-01 05:00:00,1.5447,1.54499,1.54387,1.54432,2489200010.0
2005-06-01 05:15:00,1.54444,1.54504,1.54378,1.54416,3149400012.0
2005-06-01 05:30:00,1.54424,1.54499,1.54411,1.5446,2144700002.0
2005-06-01 05:45:00,1.54466,1.54507,1.54401,1.54416,2604500003.0
2005-06-01 06:00:00,1.54423,1.54544,1.544,1.545,3994700008.0
2005-06-01 06:15:00,1.54502,1.54526,1.54442,1.54509,3326800004.0
2005-06-01 06:30:00,1.54506,1.54566,1.54327,1.54469,2651600005.0
2005-06-01 06:45:00,1.54479,1.54539,1.54466,1.54514,2934600007.0
2005-06-01 07:00:00,1.54526,1.54585,1.54506,1.54533,3758800006.0
2005-06-01 07:15:00,1.54551,1.54636,1.54527,1.54584,4261700015.0
2005-06-01 07:30:00,1.54593,1.54614,1.54474,1.54566,5049600006.0
2005-06-01 07:45:00,1.54573,1.54617,1.54488,1.54518,8562800022.0
2005-06-01 08:00:00,1.54504,1.54578,1.54442,1.54568,5974600012.0
2005-06-01 08:15:00,1.54575,1.54681,1.54551,1.54643,5583500013.0
2005-06-01 08:30:00,1.5464,1.54682,1.54452,1.5447,6112500010.0
2005-06-01 08:45:00,1.54467,1.5447,1.543,1.54324,8016200017.0
2005-06-01 09:00:00,1.54318,1.54336,1.54218,1.54261,6952400013.0
2005-06-01 09:15:00,1.5428,1.54379,1.54213,1.5432,6191300012.0
2005-06-01 09:30:00,1.5434,1.54405,1.54269,1.54319,6326800015.0
2005-06-01 09:45:00,1.54335,1.54348,1.54202,1.54278,7184400007.0
2005-06-01 10:00:00,1.54284,1.54327,1.54063,1.54149,7096800016.0
2005-06-01 10:15:00,1.54148,1.54207,1.54001,1.54065,6548500010.0
2005-06-01 10:30:00,1.54055,1.54317,1.53904,1.54152,7418300017.0
2005-06-01 10:45:00,1.54167,1.54291,1.5411,1.54196,7039400019.0
2005-06-01 11:00:00,1.54208,1.5424,1.54106,1.54138,7154100014.0
2005-06-01 11:15:00,1.5415,1.54153,1.53884,1.53967,6992300013.0
2005-06-01 11:30:00,1.53976,1.54067,1.53897,1.54051,8490400019.0
2005-06-01 11:45:00,1.54073,1.5413,1.54003,1.54084,6284200012.0
2005-06-01 12:00:00,1.54084,1.5417,1.53949,1.53965,6099900011.0
2005-06-01 12:15:00,1.53925,1.54049,1.53742,1.53755,6566400015.0
2005-06-01 12:30:00,1.53749,1.53786,1.53615,1.53661,7068700013.0
2005-06-01 12:45:00,1.53661,1.53789,1.53609,1.53682,6563200010.0
2005-06-01 13:00:00,1.53702,1.53776,1.53587,1.53617,4414100006.0
2005-06-01 13:15:00,1.53617,1.53701,1.53502,1.53686,4080700003.0
2005-06-01 13:30:00,1.53681,1.5371,1.53575,1.53694,5144400009.0
2005-06-01 13:45:00,1.53698,1.53715,1.53583,1.53624,5492000013.0
2005-06-01 14:00:00,1.53624,1.53629,1.53373,1.53389,4485800007.0
2005-06-01 14:15:00,1.5339,1.53531,1.53324,1.53376,5469500018.0
2005-06-01 14:30:00,1.53355,1.53364,1.53176,1.53292,642500000.0
2005-06-01 14:45:00,1.5326,1.53302,1.53195,1.53276,553100003.0
2005-06-01 15:00:00,1.53263,1.53321,1.53065,1.53085,601600002.0
2005-06-01 15:15:00,1.5307,1.53072,1.52699,1.52795,546300000.0
2005-06-01 15:30:00,1.52838,1.52851,1.52632,1.52781,579700000.0
2005-06-01 15:45:00,1.52778,1.52832,1.52555,1.52593,589200000.0
2005-06-01 16:00:00,1.52618,1.52723,1.52559,1.52613,522500001.0
2005-06-01 16:15:00,1.52598,1.52859,1.52574,1.52716,582100002.0
2005-06-01 16:30:00,1.52707,1.52782,1.52629,1.52704,691800001.0
2005-06-01 16:45:00,1.52684,1.52765,1.52627,1.52677,649900003.0
2005-06-01 17:00:00,1.52629,1.52795,1.52613,1.52644,557300001.0
2005-06-01 17:15:00,1.52652,1.52721,1.52579,1.52712,601500001.0
2005-06-01 17:30:00,1.52738,1.52781,1.52424,1.52436,606700002.0
2005-06-01 17:45:00,1.52462,1.52551,1.52411,1.52463,544700001.0
2005-06-01 18:00:00,1.52471,1.52563,1.52421,1.5252,631400002.0
2005-06-01 18:15:00,1.52507,1.52578,1.52398,1.52435,584100001.0
2005-06-01 18:30:00,1.52436,1.52601,1.52436,1.52538,566800002.0
2005-06-01 18:45:00,1.52548,1.52598,1.52466,1.52505,515700000.0
2005-06-01 19:00:00,1.52522,1.5255,1.52403,1.52465,601700004.0
2005-06-01 19:15:00,1.52447,1.52586,1.52404,1.52479,591800000.0
2005-06-01 19:30:00,1.52503,1.52682,1.52478,1.52645,632800002.0
2005-06-01 19:45:00,1.52643,1.5271,1.52577,1.52577,582500003.0
2005-06-01 20:00:00,1.52574,1.52633,1.52455,1.52518,579400000.0
2005-06-01 20:15:00,1.52538,1.52544,1.52407,1.52479,605000001.0
2005-06-01 20:30:00,1.5249,1.5249,1.52338,1.52413,610200001.0
2005-06-01 20:45:00,1.52393,1.5244,1.52306,1.52398,609300001.0
2005-06-01 21:00:00,1.52354,1.52454,1.52307,1.52382,562100001.0
2005-06-01 21:15:00,1.52379,1.52399,1.52264,1.52327,605400002.0
2005-06-01 21:30:00,1.52326,1.52337,1.52226,1.52235,543800001.0
2005-06-01 21:45:00,1.52231,1.52289,1.52209,1.52256,714600002.0
2005-06-01 22:00:00,1.52249,1.5235,1.51996,1.51996,993000000.0
2005-06-01 22:15:00,1.52006,1.52063,1.5183,1.51831,575700002.0
2005-06-01 22:30:00,1.51844,1.51991,1.51843,1.51975,668800004.0
2005-06-01 22:45:00,1.51976,1.52018,1.51921,1.51964,593700001.0
2005-06-01 23:00:00,1.5198,1.5218,1.5196,1.5213,472500000.0
2005-06-01 23:15:00,1.5214,1.5222,1.5196,1.52103,507000002.0
2005-06-01 23:30:00,1.52086,1.5223,1.52047,1.52181,545900001.0
2005-06-01 23:45:00,1.52181,1.5225,1.52139,1.52198,569900000.0
2005-06-02 00:00:00,1.52214,1.52285,1.5217,1.52285,595300003.0
2005-06-02 00:15:00,1.52259,1.52275,1.52053,1.52143,606700001.0
2005-06-02 00:30:00,1.52125,1.52147,1.52041,1.52075,456000000.0
2005-06-02 00:45:00,1.52075,1.52129,1.52024,1.52114,566600001.0
2005-06-02 01:00:00,1.52116,1.52185,1.52058,1.521,584100001.0
2005-06-02 01:15:00,1.52097,1.52221,1.52056,1.5222,518500000.0
2005-06-02 01:30:00,1.52211,1.52216,1.52112,1.5218,618600001.0
2005-06-02 01:45:00,1.52146,1.52205,1.52083,1.5216,563000001.0
2005-06-02 02:00:00,1.52127,1.52303,1.52099,1.5227,1455700002.0
2005-06-02 02:15:00,1.52269,1.52379,1.52224,1.52353,1118100004.0
2005-06-02 02:30:00,1.52369,1.5242,1.5227,1.52338,825600001.0
2005-06-02 02:45:00,1.5229,1.52377,1.52256,1.5233,1113600001.0
2005-06-02 03:00:00,1.5234,1.52459,1.5234,1.5242,847300002.0
2005-06-02 03:15:00,1.52399,1.52473,1.52358,1.5242,892500002.0
2005-06-02 03:30:00,1.52428,1.52698,1.52401,1.52688,799900000.0
2005-06-02 03:45:00,1.52691,1.52776,1.52486,1.52566,1062600001.0
2005-06-02 04:00:00,1.52532,1.52577,1.52465,1.52528,1515300009.0
2005-06-02 04:15:00,1.52527,1.52614,1.52492,1.52597,1287000003.0
2005-06-02 04:30:00,1.52548,1.5261,1.52494,1.52556,777800003.0
2005-06-02 04:45:00,1.52559,1.52623,1.52512,1.52533,762300005.0
2005-06-02 05:00:00,1.52561,1.52591,1.52504,1.52572,2246500009.0
2005-06-02 05:15:00,1.52567,1.52606,1.52538,1.52574,3182200003.0
2005-06-02 05:30:00,1.52567,1.5262,1.52542,1.52557,2099900001.0
2005-06-02 05:45:00,1.52541,1.52605,1.52439,1.52443,2729700007.0
2005-06-02 06:00:00,1.52444,1.52454,1.52204,1.52324,4287100006.0
2005-06-02 06:15:00,1.52288,1.52352,1.51957,1.51998,3602500009.0
2005-06-02 06:30:00,1.51981,1.51996,1.51801,1.51942,2750900007.0
2005-06-02 06:45:00,1.51949,1.51988,1.51871,1.51892,3082400008.0
2005-06-02 07:00:00,1.519,1.51927,1.51812,1.51851,3871900003.0
2005-06-02 07:15:00,1.51881,1.5196,1.5179,1.51906,4357700009.0
2005-06-02 07:30:00,1.51913,1.52122,1.51913,1.5204,5211100013.0
2005-06-02 07:45:00,1.52048,1.52246,1.51973,1.52244,8388700011.0
2005-06-02 08:00:00,1.52279,1.52433,1.52279,1.52313,5968100010.0
2005-06-02 08:15:00,1.52303,1.52362,1.52215,1.52297,5296200008.0
2005-06-02 08:30:00,1.52299,1.52501,1.52242,1.52454,6236900012.0
2005-06-02 08:45:00,1.52475,1.52628,1.52457,1.52506,8492200027.0
2005-06-02 09:00:00,1.52496,1.52714,1.52449,1.52714,6869000014.0
2005-06-02 09:15:00,1.52712,1.52867,1.52683,1.52821,6125400014.0
2005-06-02 09:30:00,1.52817,1.53114,1.52752,1.53016,6327800008.0
2005-06-02 09:45:00,1.53042,1.53226,1.52884,1.53175,7444000018.0
2005-06-02 10:00:00,1.53159,1.53348,1.53089,1.53333,7139900015.0
2005-06-02 10:15:00,1.53352,1.53496,1.53285,1.53405,6676000011.0
2005-06-02 10:30:00,1.53405,1.53521,1.53369,1.53469,7368100018.0
2005-06-02 10:45:00,1.53478,1.53684,1.53468,1.53656,6895900017.0
2005-06-02 11:00:00,1.53668,1.53799,1.53509,1.53521,6839500019.0
2005-06-02 11:15:00,1.5352,1.53572,1.5297,1.53281,7399000012.0
2005-06-02 11:30:00,1.53286,1.53358,1.53214,1.53299,8581900024.0
2005-06-02 11:45:00,1.53309,1.53408,1.53147,1.53182,6349000009.0
2005-06-02 12:00:00,1.53192,1.53301,1.53099,1.53121,6193100018.0
2005-06-02 12:15:00,1.53113,1.53163,1.53029,1.53052,6263400011.0
2005-06-02 12:30:00,1.5304,1.5322,1.52922,1.53188,7191200014.0
2005-06-02 12:45:00,1.53219,1.53252,1.53019,1.53029,6788500013.0
2005-06-02 13:00:00,1.53023,1.53099,1.5299,1.5305,4512000004.0
2005-06-02 13:15:00,1.5306,1.53087,1.52914,1.52967,4219700016.0
2005-06-02 13:30:00,1.52968,1.53057,1.52947,1.53001,5392100012.0
2005-06-02 13:45:00,1.53007,1.53019,1.52894,1.52957,5439700013.0
2005-06-02 14:00:00,1.52938,1.52985,1.52887,1.52945,4511200010.0
2005-06-02 14:15:00,1.5295,1.53061,1.52916,1.53061,5591400008.0
2005-06-02 14:30:00,1.53081,1.53148,1.52984,1.53075,620000001.0
2005-06-02 14:45:00,1.53062,1.53197,1.53046,1.53161,623300005.0
2005-06-02 15:00:00,1.53177,1.5319,1.5294,1.5294,646200001.0
2005-06-02 15:15:00,1.52956,1.52964,1.52798,1.52798,524000001.0
2005-06-02 15:30:00,1.52798,1.52843,1.52694,1.52799,680100004.0
2005-06-02 15:45:00,1.52755,1.52793,1.52656,1.52723,572300002.0
2005-06-02 16:00:00,1.52718,1.52915,1.5268,1.52915,547300001.0
2005-06-02 16:15:00,1.52869,1.53182,1.52858,1.53124,523200001.0
2005-06-02 16:30:00,1.53107,1.53169,1.53012,1.53102,585200002.0
2005-06-02 16:45:00,1.53093,1.53224,1.53059,1.53201,655800002.0
2005-06-02 17:00:00,1.5313,1.53223,1.53128,1.53128,582100001.0
2005-06-02 17:15:00,1.53162,1.53162,1.5288,1.53109,601100000.0
2005-06-02 17:30:00,1.53113,1.53231,1.53047,1.5307,568200001.0
2005-06-02 17:45:00,1.53084,1.53087,1.52862,1.52913,565500003.0
2005-06-02 18:00:00,1.52945,1.52998,1.52905,1.52993,653900001.0
2005-06-02 18:15:00,1.52968,1.5299,1.52919,1.52948,590900003.0
2005-06-02 18:30:00,1.52954,1.52963,1.5284,1.52885,508200000.0
2005-06-02 18:45:00,1.52914,1.53166,1.52908,1.53143,514600001.0
2005-06-02 19:00:00,1.53133,1.53133,1.52942,1.53001,624700001.0
2005-06-02 19:15:00,1.52998,1.53071,1.52897,1.52952,694000004.0
2005-06-02 19:30:00,1.52973,1.53019,1.52924,1.52972,612600002.0
2005-06-02 19:45:00,1.52958,1.53023,1.5292,1.53011,597600001.0
2005-06-02 20:00:00,1.52985,1.53111,1.52984,1.53111,577200001.0
2005-06-02 20:15:00,1.53119,1.53285,1.53085,1.53285,557700000.0
2005-06-02 20:30:00,1.53291,1.53304,1.5316,1.53233,700700001.0
2005-06-02 20:45:00,1.53215,1.53292,1.53166,1.532,615900003.0
2005-06-02 21:00:00,1.53174,1.53221,1.53095,1.53117,617600002.0
2005-06-02 21:15:00,1.53111,1.53145,1.53047,1.5312,610500001.0
2005-06-02 21:30:00,1.53119,1.53179,1.53091,1.5314,462400000.0
2005-06-02 21:45:00,1.53158,1.53215,1.53095,1.53171,552200001.0
2005-06-02 22:00:00,1.53193,1.53232,1.53122,1.53173,551200002.0
2005-06-02 22:15:00,1.53193,1.5323,1.53113,1.53158,610400001.0
2005-06-02 22:30:00,1.53172,1.53174,1.53087,1.53109,530700001.0
2005-06-02 22:45:00,1.53106,1.53201,1.53096,1.53149,569800001.0
2005-06-02 23:00:00,1.5311,1.5327,1.531,1.5323,440700000.0
2005-06-02 23:15:00,1.5322,1.5325,1.53153,1.53179,284800000.0
2005-06-02 23:30:00,1.53168,1.53225,1.53115,1.53157,552700000.0
2005-06-02 23:45:00,1.53143,1.53207,1.53089,1.53148,627700000.0
2005-06-03 00:00:00,1.53147,1.53177,1.53103,1.53157,464900000.0
2005-06-03 00:15:00,1.53137,1.53165,1.53072,1.53112,500900001.0
2005-06-03 00:30:00,1.53083,1.53144,1.52943,1.53014,536100001.0
2005-06-03 00:45:00,1.53019,1.53026,1.52889,1.52982,577400002.0
2005-06-03 01:00:00,1.52974,1.53036,1.52953,1.52985,523200002.0
2005-06-03 01:15:00,1.52988,1.53026,1.52956,1.53022,484800000.0
2005-06-03 01:30:00,1.5302,1.53088,1.52953,1.5305,531500000.0
2005-06-03 01:45:00,1.53051,1.531,1.53011,1.53063,441000000.0
2005-06-03 02:00:00,1.53073,1.53108,1.52995,1.53068,1329600002.0
2005-06-03 02:15:00,1.53061,1.53124,1.52985,1.53045,1217700003.0
2005-06-03 02:30:00,1.5307,1.53086,1.52996,1.53013,894100002.0
2005-06-03 02:45:00,1.52964,1.53082,1.52921,1.52992,1095400002.0
2005-06-03 03:00:00,1.52998,1.53042,1.52935,1.53042,880100001.0
2005-06-03 03:15:00,1.53002,1.53121,1.53002,1.53115,750800002.0
2005-06-03 03:30:00,1.5312,1.53132,1.52984,1.53076,928200001.0
2005-06-03 03:45:00,1.53069,1.53109,1.52999,1.53056,1079500000.0
2005-06-03 04:00:00,1.53048,1.53109,1.52936,1.53108,1447900002.0
2005-06-03 04:15:00,1.53139,1.53152,1.52991,1.53065,1300300002.0
2005-06-03 04:30:00,1.53054,1.53172,1.5303,1.53142,989400002.0
2005-06-03 04:45:00,1.53124,1.53225,1.53075,1.53167,711400001.0
2005-06-03 05:00:00,1.53207,1.53226,1.53117,1.53132,2281600005.0
2005-06-03 05:15:00,1.53145,1.53252,1.53134,1.53178,2812000008.0
2005-06-03 05:30:00,1.5317,1.5321,1.53131,1.53189,2184800004.0
2005-06-03 05:45:00,1.53194,1.53283,1.53169,1.53216,2329900004.0
2005-06-03 06:00:00,1.53219,1.53283,1.53136,1.53249,4366000014.0
2005-06-03 06:15:00,1.53253,1.53263,1.53179,1.53213,3451200009.0
2005-06-03 06:30:00,1.53207,1.53264,1.5319,1.53224,2670900012.0
2005-06-03 06:45:00,1.53227,1.53282,1.53145,1.53257,2912900002.0
2005-06-03 07:00:00,1.53277,1.5337,1.53246,1.53326,4057400008.0
2005-06-03 07:15:00,1.53354,1.53591,1.5333,1.53482,4411700009.0
2005-06-03 07:30:00,1.5348,1.53521,1.53436,1.53502,5123300009.0
2005-06-03 07:45:00,1.53537,1.53633,1.53532,1.53532,8503000022.0
2005-06-03 08:00:00,1.53549,1.53572,1.52821,1.52837,6032300014.0
2005-06-03 08:15:00,1.52801,1.53143,1.52744,1.53117,5440800008.0
2005-06-03 08:30:00,1.53124,1.53185,1.52961,1.53067,6387200019.0
2005-06-03 08:45:00,1.53082,1.53121,1.52982,1.53021,8133900015.0
2005-06-03 09:00:00,1.52993,1.53169,1.52993,1.5311,7044500011.0
2005-06-03 09:15:00,1.53119,1.53119,1.52969,1.53023,6143200018.0
2005-06-03 09:30:00,1.53014,1.53094,1.52959,1.5301,6212100015.0
2005-06-03 09:45:00,1.53024,1.53165,1.52961,1.5314,7528900014.0
2005-06-03 10:00:00,1.53141,1.53193,1.53028,1.531,7028600014.0
2005-06-03 10:15:00,1.53099,1.53162,1.53044,1.53123,6108100011.0
2005-06-03 10:30:00,1.53141,1.53161,1.53083,1.53128,7309900017.0
2005-06-03 10:45:00,1.53151,1.53257,1.53095,1.53123,6747500015.0
2005-06-03 11:00:00,1.53116,1.53212,1.5303,1.53169,7003500013.0
2005-06-03 11:15:00,1.53178,1.53205,1.53047,1.53103,7263800020.0
2005-06-03 11:30:00,1.53108,1.53146,1.53043,1.53043,8902200022.0
2005-06-03 11:45:00,1.53074,1.53213,1.53054,1.53107,6100100007.0
2005-06-03 12:00:00,1.53124,1.53141,1.52948,1.52997,6295900015.0
2005-06-03 12:15:00,1.53004,1.53053,1.52934,1.52977,6267500016.0
2005-06-03 12:30:00,1.5297,1.53125,1.52957,1.53099,7296000012.0
2005-06-03 12:45:00,1.53104,1.53119,1.52939,1.53053,6510600008.0
2005-06-03 13:00:00,1.5305,1.53247,1.5305,1.53144,4438800010.0
2005-06-03 13:15:00,1.53166,1.5328,1.53046,1.53179,4314400015.0
2005-06-03 13:30:00,1.53192,1.53209,1.53011,1.53052,5243200010.0
2005-06-03 13:45:00,1.5305,1.53199,1.53003,1.53198,5550300011.0
2005-06-03 14:00:00,1.53194,1.53212,1.53006,1.53103,4526500011.0
2005-06-03 14:15:00,1.53091,1.53216,1.52904,1.53216,5511900012.0
2005-06-03 14:30:00,1.53363,1.53499,1.5255,1.52703,611000001.0
2005-06-03 14:45:00,1.52712,1.53025,1.52657,1.52882,634000000.0
2005-06-03 15:00:00,1.52904,1.52935,1.52653,1.52783,613300003.0
2005-06-03 15:15:00,1.52817,1.52832,1.52624,1.52675,555900001.0
2005-06-03 15:30:00,1.5269,1.52862,1.52638,1.52818,537300001.0
2005-06-03 15:45:00,1.52826,1.52882,1.52761,1.52792,558600001.0
2005-06-03 16:00:00,1.52815,1.52953,1.52723,1.52953,570000001.0
2005-06-03 16:15:00,1.52919,1.53133,1.52882,1.53055,646800003.0
2005-06-03 16:30:00,1.53013,1.5314,1.52924,1.53127,621300000.0
2005-06-03 16:45:00,1.53079,1.53079,1.52907,1.52951,548200000.0
2005-06-03 17:00:00,1.52831,1.52896,1.52709,1.52752,610300001.0
2005-06-03 17:15:00,1.52797,1.52816,1.52646,1.52748,606200001.0
2005-06-03 17:30:00,1.52775,1.52846,1.52497,1.52562,665000001.0
2005-06-03 17:45:00,1.52578,1.52672,1.52495,1.52638,597600000.0
2005-06-03 18:00:00,1.52649,1.52689,1.52468,1.5252,643900003.0
2005-06-03 18:15:00,1.52503,1.52651,1.52468,1.52591,569100002.0
2005-06-03 18:30:00,1.52592,1.52821,1.52591,1.52648,574500001.0
2005-06-03 18:45:00,1.52682,1.52691,1.52496,1.52599,517700002.0
2005-06-03 19:00:00,1.52632,1.52678,1.52489,1.52528,567500001.0
2005-06-03 19:15:00,1.52518,1.52534,1.52391,1.52433,546100000.0
2005-06-03 19:30:00,1.52426,1.52431,1.52299,1.52335,670000002.0
2005-06-03 19:45:00,1.52317,1.52388,1.5218,1.52243,572900000.0
2005-06-03 20:00:00,1.52246,1.52427,1.52225,1.52357,613700000.0
2005-06-03 20:15:00,1.52346,1.52364,1.52171,1.52293,622200001.0
2005-06-03 20:30:00,1.52294,1.52294,1.52141,1.52184,671400003.0
2005-06-03 20:45:00,1.52179,1.52223,1.52121,1.52198,571500001.0
2005-06-03 21:00:00,1.52186,1.52311,1.52149,1.52277,603300000.0
2005-06-03 21:15:00,1.52265,1.52335,1.52187,1.52322,623200003.0
2005-06-03 21:30:00,1.52336,1.52352,1.52293,1.52318,471800000.0
2005-06-03 21:45:00,1.52344,1.52424,1.52319,1.52394,583800000.0
2005-06-03 22:00:00,1.52412,1.52444,1.52339,1.52412,583100000.0
2005-06-03 22:15:00,1.5242,1.52467,1.52392,1.52451,521700000.0
2005-06-03 22:30:00,1.52455,1.5255,1.524,1.5246,394100000.0
2005-06-03 22:45:00,1.5244,1.5253,1.5236,1.5251,335400000.0
2005-06-05 23:00:00,1.52463,1.52463,1.52342,1.52379,304400000.0
2005-06-05 23:30:00,1.52362,1.52377,1.52316,1.52316,146000003.0
2005-06-06 00:00:00,1.52334,1.52396,1.52302,1.52335,470700001.0
2005-06-06 00:15:00,1.52324,1.52417,1.52306,1.52392,557600000.0
2005-06-06 00:30:00,1.52365,1.52436,1.52365,1.52423,554800000.0
2005-06-06 00:45:00,1.52428,1.52478,1.52406,1.52455,512900003.0
2005-06-06 01:00:00,1.52463,1.52523,1.52409,1.52507,557600001.0
2005-06-06 01:15:00,1.5251,1.52513,1.52331,1.52436,546200003.0
2005-06-06 01:30:00,1.52446,1.52446,1.52322,1.52375,549500003.0
2005-06-06 01:45:00,1.52373,1.52477,1.5228,1.5245,590300000.0
2005-06-06 02:00:00,1.52427,1.5257,1.52346,1.52537,1418600005.0
2005-06-06 02:15:00,1.5253,1.52675,1.52488,1.52656,1198000003.0
2005-06-06 02:30:00,1.5268,1.52733,1.5261,1.52673,925200003.0
2005-06-06 02:45:00,1.52625,1.52714,1.5262,1.5262,1079100001.0
2005-06-06 03:00:00,1.52626,1.52645,1.52556,1.52616,876100002.0
2005-06-06 03:15:00,1.52587,1.52635,1.52518,1.52582,679500000.0
2005-06-06 03:30:00,1.52584,1.52642,1.52536,1.526,812800001.0
2005-06-06 03:45:00,1.52604,1.52731,1.52555,1.52701,1081100001.0
2005-06-06 04:00:00,1.52696,1.52744,1.52669,1.52718,1482200006.0
2005-06-06 04:15:00,1.52717,1.52789,1.52689,1.52752,1431700006.0
2005-06-06 04:30:00,1.52721,1.52777,1.52652,1.52771,1115000003.0
2005-06-06 04:45:00,1.52737,1.528,1.52703,1.52788,634100004.0
2005-06-06 05:00:00,1.5282,1.52931,1.52696,1.52895,2524400007.0
2005-06-06 05:15:00,1.52905,1.5292,1.52829,1.52839,3143100004.0
2005-06-06 05:30:00,1.52853,1.53001,1.52835,1.52937,2309700006.0
2005-06-06 05:45:00,1.5295,1.53,1.52886,1.52943,2646100004.0
2005-06-06 06:00:00,1.52946,1.53072,1.52914,1.53,4370400014.0
2005-06-06 06:15:00,1.53,1.53007,1.52915,1.52933,3516900015.0
2005-06-06 06:30:00,1.52947,1.53079,1.52915,1.52916,2831000009.0
2005-06-06 06:45:00,1.52919,1.52924,1.52806,1.52848,2954400004.0
2005-06-06 07:00:00,1.52874,1.52875,1.52718,1.52723,4196100013.0
2005-06-06 07:15:00,1.52737,1.52846,1.52699,1.52806,4601300015.0
2005-06-06 07:30:00,1.52809,1.53033,1.52801,1.53016,4701700009.0
2005-06-06 07:45:00,1.53016,1.53024,1.52944,1.5297,8271100022.0
2005-06-06 08:00:00,1.52991,1.53072,1.52866,1.52961,5907900023.0
2005-06-06 08:15:00,1.52954,1.52993,1.52574,1.5265,5507300012.0
2005-06-06 08:30:00,1.52641,1.52856,1.52625,1.52839,5894800008.0
2005-06-06 08:45:00,1.52852,1.53001,1.52763,1.52776,8081400014.0
2005-06-06 09:00:00,1.52773,1.52825,1.52639,1.5264,7257900014.0
2005-06-06 09:15:00,1.5264,1.52791,1.52614,1.52721,6148700005.0
2005-06-06 09:30:00,1.52723,1.52784,1.52666,1.52672,6414000015.0
2005-06-06 09:45:00,1.52713,1.52825,1.52689,1.52795,7233800012.0
2005-06-06 10:00:00,1.52767,1.52793,1.52683,1.52778,7388000013.0
2005-06-06 10:15:00,1.52785,1.52816,1.52694,1.52694,6920300019.0
2005-06-06 10:30:00,1.52691,1.52863,1.52654,1.52863,7707200018.0
2005-06-06 10:45:00,1.52849,1.5319,1.52793,1.53176,7190500021.0
2005-06-06 11:00:00,1.53177,1.5324,1.53067,1.53196,6662300011.0
2005-06-06 11:15:00,1.53194,1.53239,1.52973,1.53016,7267900018.0
2005-06-06 11:30:00,1.53018,1.53031,1.52895,1.52902,8503300018.0
2005-06-06 11:45:00,1.52923,1.53028,1.52821,1.5289,6343800013.0
2005-06-06 12:00:00,1.52895,1.52947,1.52811,1.52945,6095900011.0
2005-06-06 12:15:00,1.52936,1.52977,1.52875,1.52896,6500300013.0
2005-06-06 12:30:00,1.52897,1.52939,1.52795,1.52841,7388300016.0
2005-06-06 12:45:00,1.52835,1.52873,1.52685,1.52768,6860000020.0
2005-06-06 13:00:00,1.52768,1.5277,1.52705,1.52729,4477800017.0
2005-06-06 13:15:00,1.52729,1.52818,1.52636,1.52702,4119000005.0
2005-06-06 13:30:00,1.52707,1.52824,1.52666,1.52809,5240400013.0
2005-06-06 13:45:00,1.5282,1.52888,1.52757,1.52832,5460600013.0
2005-06-06 14:00:00,1.52814,1.52889,1.52758,1.52773,4459700010.0
2005-06-06 14:15:00,1.52781,1.52808,1.52685,1.52726,5509800014.0
2005-06-06 14:30:00,1.52729,1.5282,1.52655,1.52801,690700002.0
2005-06-06 14:45:00,1.52782,1.5281,1.52598,1.52669,533200000.0
2005-06-06 15:00:00,1.52686,1.52832,1.52658,1.52801,606900001.0
2005-06-06 15:15:00,1.52806,1.5288,1.5274,1.52849,531400001.0
2005-06-06 15:30:00,1.52848,1.53003,1.52778,1.52963,551000003.0
2005-06-06 15:45:00,1.52959,1.53088,1.52929,1.53078,571500002.0
2005-06-06 16:00:00,1.53061,1.53083,1.52842,1.52888,560200000.0
2005-06-06 16:15:00,1.52855,1.52999,1.52786,1.5291,551100001.0
2005-06-06 16:30:00,1.52903,1.52915,1.52782,1.52905,645900002.0
2005-06-06 16:45:00,1.52876,1.52962,1.52679,1.52717,593300001.0
2005-06-06 17:00:00,1.52675,1.52793,1.5262,1.52626,600900001.0
2005-06-06 17:15:00,1.52623,1.52737,1.5261,1.52731,613500003.0
2005-06-06 17:30:00,1.52731,1.52732,1.52614,1.52699,609100002.0
2005-06-06 17:45:00,1.52691,1.52712,1.52576,1.52647,542000000.0
2005-06-06 18:00:00,1.52663,1.52755,1.52642,1.52703,587700002.0
2005-06-06 18:15:00,1.52698,1.5279,1.52666,1.5277,580000000.0
2005-06-06 18:30:00,1.52755,1.52792,1.52684,1.52686,583400001.0
2005-06-06 18:45:00,1.52705,1.52757,1.52621,1.52663,520800001.0
2005-06-06 19:00:00,1.52653,1.52761,1.52612,1.52761,557400000.0
2005-06-06 19:15:00,1.5274,1.52763,1.52686,1.52737,565100001.0
2005-06-06 19:30:00,1.5277,1.5281,1.52729,1.52794,627900002.0
2005-06-06 19:45:00,1.52791,1.52883,1.52761,1.52841,614200000.0
2005-06-06 20:00:00,1.52824,1.52843,1.52773,1.52823,563200000.0
2005-06-06 20:15:00,1.52816,1.52828,1.52755,1.52801,534100000.0
2005-06-06 20:30:00,1.52806,1.52819,1.52743,1.52804,667400002.0
2005-06-06 20:45:00,1.52785,1.52866,1.52745,1.5277,591900000.0
2005-06-06 21:00:00,1.52768,1.52782,1.52703,1.52744,640500003.0
2005-06-06 21:15:00,1.52745,1.52764,1.52667,1.52719,548700000.0
2005-06-06 21:30:00,1.52718,1.52728,1.52672,1.52696,474800002.0
2005-06-06 21:45:00,1.52707,1.52724,1.52552,1.52554,528300000.0
2005-06-06 22:00:00,1.52575,1.52596,1.5248,1.5248,539200001.0
2005-06-06 22:15:00,1.52502,1.52578,1.52486,1.52557,517100001.0
2005-06-06 22:30:00,1.52565,1.52565,1.52437,1.52511,618100005.0
2005-06-06 22:45:00,1.52516,1.52548,1.52451,1.52512,514500001.0
2005-06-06 23:00:00,1.5248,1.5254,1.5245,1.5252,445200000.0
2005-06-06 23:15:00,1.5253,1.52618,1.52405,1.52445,502700000.0
2005-06-06 23:30:00,1.52416,1.52599,1.52361,1.52468,542500000.0
2005-06-06 23:45:00,1.52461,1.52486,1.5238,1.5243,551600002.0
2005-06-07 00:00:00,1.52458,1.52473,1.52287,1.52348,578000001.0
2005-06-07 00:15:00,1.52308,1.52395,1.52308,1.52375,502800002.0
2005-06-07 00:30:00,1.52341,1.52421,1.5233,1.52398,504900001.0
2005-06-07 00:45:00,1.52381,1.5244,1.52355,1.52425,580000002.0
2005-06-07 01:00:00,1.52391,1.52443,1.52329,1.52394,602800000.0
2005-06-07 01:15:00,1.52396,1.52423,1.52336,1.52384,640700003.0
2005-06-07 01:30:00,1.52408,1.52428,1.5234,1.52393,555000001.0
2005-06-07 01:45:00,1.52387,1.52533,1.52387,1.52524,616500002.0
2005-06-07 02:00:00,1.52509,1.52573,1.52482,1.5255,1178000001.0
2005-06-07 02:15:00,1.52512,1.52591,1.52472,1.52563,1041700004.0
2005-06-07 02:30:00,1.5258,1.52621,1.52531,1.52604,762500004.0
2005-06-07 02:45:00,1.52553,1.52646,1.52543,1.52543,1217900002.0
2005-06-07 03:00:00,1.52549,1.52603,1.52387,1.52427,786300000.0
2005-06-07 03:15:00,1.52395,1.52526,1.52395,1.52464,861000001.0
2005-06-07 03:30:00,1.52451,1.52451,1.52253,1.52321,840300000.0
2005-06-07 03:45:00,1.52317,1.52371,1.52264,1.52355,859300002.0
2005-06-07 04:00:00,1.52342,1.52427,1.52237,1.52373,1464000002.0
2005-06-07 04:15:00,1.52374,1.5255,1.52342,1.52525,1420700003.0
2005-06-07 04:30:00,1.52486,1.52542,1.52468,1.52515,836200004.0
2005-06-07 04:45:00,1.52495,1.5254,1.52404,1.52467,863800002.0
2005-06-07 05:00:00,1.52507,1.52522,1.52405,1.52424,2492100005.0
2005-06-07 05:15:00,1.52439,1.52507,1.52429,1.52484,2814900007.0
2005-06-07 05:30:00,1.52484,1.52529,1.52378,1.52412,2121400007.0
2005-06-07 05:45:00,1.52423,1.5245,1.52359,1.52405,2017400003.0
2005-06-07 06:00:00,1.52405,1.52472,1.52388,1.52447,3865600008.0
2005-06-07 06:15:00,1.52443,1.52451,1.52365,1.52371,3315300008.0
2005-06-07 06:30:00,1.52381,1.52413,1.52368,1.52406,2115200007.0
2005-06-07 06:45:00,1.52392,1.52615,1.52383,1.52557,2939900005.0
2005-06-07 07:00:00,1.52582,1.52583,1.52476,1.52554,3828600007.0
2005-06-07 07:15:00,1.52574,1.52605,1.52479,1.52525,4537800009.0
2005-06-07 07:30:00,1.52531,1.52663,1.52531,1.52634,4679400004.0
2005-06-07 07:45:00,1.52639,1.52728,1.52611,1.52713,7679000019.0
2005-06-07 08:00:00,1.52719,1.5288,1.52706,1.52869,6089500009.0
2005-06-07 08:15:00,1.52873,1.52907,1.52723,1.529,5452700014.0
2005-06-07 08:30:00,1.52877,1.52986,1.52821,1.52883,6051800015.0
2005-06-07 08:45:00,1.52903,1.52913,1.5277,1.52851,8285000011.0
2005-06-07 09:00:00,1.52845,1.52846,1.52697,1.52765,6782000012.0
2005-06-07 09:15:00,1.52754,1.5279,1.52678,1.52757,6298800014.0
2005-06-07 09:30:00,1.52789,1.52803,1.52582,1.52582,6688800023.0
2005-06-07 09:45:00,1.52545,1.52691,1.52526,1.52579,7455500017.0
2005-06-07 10:00:00,1.52567,1.52731,1.52551,1.52718,7122700016.0
2005-06-07 10:15:00,1.52722,1.52879,1.52717,1.52834,6844600017.0
2005-06-07 10:30:00,1.52839,1.52967,1.52807,1.52945,7459000017.0
2005-06-07 10:45:00,1.52925,1.53095,1.52894,1.53013,6752800014.0
2005-06-07 11:00:00,1.53013,1.53018,1.52865,1.52877,7058200019.0
2005-06-07 11:15:00,1.52882,1.52947,1.5287,1.52903,7258600011.0
2005-06-07 11:30:00,1.52897,1.52983,1.52869,1.52956,8525800013.0
2005-06-07 11:45:00,1.52976,1.53117,1.52958,1.53073,6368600019.0
2005-06-07 12:00:00,1.53073,1.53073,1.52927,1.52997,6166500017.0
2005-06-07 12:15:00,1.52995,1.53068,1.52975,1.53061,5941000011.0
2005-06-07 12:30:00,1.53064,1.53073,1.52927,1.52978,7322700012.0
2005-06-07 12:45:00,1.52984,1.53003,1.52907,1.52955,6219900006.0
2005-06-07 13:00:00,1.52949,1.52961,1.52859,1.52921,4428000009.0
2005-06-07 13:15:00,1.52923,1.52993,1.52789,1.52864,4078400010.0
2005-06-07 13:30:00,1.52881,1.52912,1.52792,1.52861,5325700013.0
2005-06-07 13:45:00,1.52863,1.52866,1.52733,1.52816,5485700015.0
2005-06-07 14:00:00,1.52813,1.52851,1.5277,1.52804,4087200007.0
2005-06-07 14:15:00,1.52828,1.5284,1.5263,1.52693,5639200011.0
2005-06-07 14:30:00,1.52695,1.52714,1.52463,1.52568,635100002.0
2005-06-07 14:45:00,1.52551,1.52688,1.52523,1.52661,624400001.0
2005-06-07 15:00:00,1.52666,1.52764,1.52629,1.52741,644500002.0
2005-06-07 15:15:00,1.52755,1.52875,1.52742,1.52757,580500001.0
2005-06-07 15:30:00,1.52761,1.52975,1.5272,1.52969,610700002.0
2005-06-07 15:45:00,1.52958,1.53213,1.52936,1.53122,592800003.0
2005-06-07 16:00:00,1.53149,1.53234,1.5308,1.53212,540200002.0
2005-06-07 16:15:00,1.53184,1.53371,1.53165,1.53289,522500000.0
2005-06-07 16:30:00,1.53282,1.53367,1.53231,1.53331,586400001.0
2005-06-07 16:45:00,1.53292,1.53329,1.53233,1.53285,608700004.0
2005-06-07 17:00:00,1.53218,1.53256,1.53112,1.53117,666100002.0
2005-06-07 17:15:00,1.53134,1.53138,1.52996,1.53086,585700000.0
2005-06-07 17:30:00,1.53092,1.53126,1.52837,1.52926,623600001.0
2005-06-07 17:45:00,1.52938,1.53078,1.52921,1.53033,614400001.0
2005-06-07 18:00:00,1.53075,1.53095,1.52981,1.53008,643200001.0
2005-06-07 18:15:00,1.52983,1.53036,1.52961,1.52975,604200004.0
2005-06-07 18:30:00,1.5298,1.53053,1.52902,1.53038,546800000.0
2005-06-07 18:45:00,1.53034,1.53065,1.52977,1.53045,487600000.0
2005-06-07 19:00:00,1.53077,1.53127,1.53019,1.53127,553700001.0
2005-06-07 19:15:00,1.53112,1.53115,1.53012,1.53053,555600000.0
2005-06-07 19:30:00,1.53069,1.53098,1.53027,1.53098,607900000.0
2005-06-07 19:45:00,1.53093,1.53123,1.53048,1.53048,538900001.0
2005-06-07 20:00:00,1.53069,1.531,1.52932,1.52973,600000001.0
2005-06-07 20:15:00,1.52955,1.53006,1.52926,1.52998,566000001.0
2005-06-07 20:30:00,1.52994,1.53062,1.52963,1.53032,641100003.0
2005-06-07 20:45:00,1.53023,1.53055,1.52778,1.52849,603100002.0
2005-06-07 21:00:00,1.52849,1.5293,1.52793,1.5288,609000001.0
2005-06-07 21:15:00,1.52868,1.52946,1.52829,1.52876,549000000.0
2005-06-07 21:30:00,1.52881,1.52954,1.52859,1.52912,476500001.0
2005-06-07 21:45:00,1.52915,1.52981,1.52892,1.52925,533000001.0
2005-06-07 22:00:00,1.52938,1.52946,1.52824,1.52851,522900002.0
2005-06-07 22:15:00,1.52858,1.52901,1.52842,1.52891,599900000.0
2005-06-07 22:30:00,1.52891,1.52935,1.52808,1.52931,556900002.0
2005-06-07 22:45:00,1.52925,1.53,1.52891,1.52995,580200002.0
2005-06-07 23:00:00,1.53,1.5308,1.5299,1.5306,436000000.0
2005-06-07 23:15:00,1.5305,1.53074,1.52989,1.53034,662000005.0
2005-06-07 23:30:00,1.53036,1.53077,1.52972,1.53024,619500001.0
2005-06-07 23:45:00,1.52998,1.5303,1.52941,1.53001,433500000.0
2005-06-08 00:00:00,1.53025,1.53051,1.52984,1.53017,524500002.0
2005-06-08 00:15:00,1.53014,1.53049,1.52984,1.52991,523100001.0
2005-06-08 00:30:00,1.52969,1.53009,1.52932,1.52979,506900002.0
2005-06-08 00:45:00,1.52981,1.53002,1.52951,1.5296,487100002.0
2005-06-08 01:00:00,1.52948,1.52986,1.52913,1.52976,513000003.0
2005-06-08 01:15:00,1.52964,1.52984,1.52899,1.52962,484900000.0
2005-06-08 01:30:00,1.52972,1.5307,1.52924,1.53038,494700002.0
2005-06-08 01:45:00,1.53036,1.53086,1.52975,1.53068,481000000.0
2005-06-08 02:00:00,1.53042,1.53098,1.53013,1.53098,1336600004.0
2005-06-08 02:15:00,1.53085,1.53102,1.53001,1.53023,1089800002.0
2005-06-08 02:30:00,1.53042,1.53047,1.52933,1.52961,869100001.0
2005-06-08 02:45:00,1.52914,1.53025,1.52862,1.53001,1154200002.0
2005-06-08 03:00:00,1.53003,1.53164,1.52967,1.53026,912300003.0
2005-06-08 03:15:00,1.52994,1.53117,1.52984,1.53013,754900000.0
2005-06-08 03:30:00,1.53016,1.5313,1.52984,1.53111,868700001.0
2005-06-08 03:45:00,1.53113,1.53167,1.53038,1.53091,1087900002.0
2005-06-08 04:00:00,1.53074,1.5311,1.53008,1.53088,1523500005.0
2005-06-08 04:15:00,1.53096,1.53124,1.53047,1.53103,1383300002.0
2005-06-08 04:30:00,1.53064,1.53155,1.53034,1.5313,964800000.0
2005-06-08 04:45:00,1.53107,1.53107,1.52903,1.5301,777400001.0
2005-06-08 05:00:00,1.53029,1.53174,1.53002,1.53097,2286000008.0
2005-06-08 05:15:00,1.53112,1.53343,1.53097,1.53219,3087100003.0
2005-06-08 05:30:00,1.53268,1.53303,1.53203,1.53218,2383300004.0
2005-06-08 05:45:00,1.53231,1.53406,1.53183,1.53224,2638700003.0
2005-06-08 06:00:00,1.53237,1.53266,1.53188,1.53229,3913900006.0
2005-06-08 06:15:00,1.53231,1.53243,1.5315,1.53167,3759300007.0
2005-06-08 06:30:00,1.53163,1.53235,1.53161,1.53192,2616200006.0
2005-06-08 06:45:00,1.53187,1.53415,1.53178,1.53382,2794000005.0
2005-06-08 07:00:00,1.53375,1.53507,1.53344,1.53486,4241300009.0
2005-06-08 07:15:00,1.53504,1.53667,1.53479,1.53584,4551600011.0
2005-06-08 07:30:00,1.53589,1.53637,1.53567,1.53589,5156800007.0
2005-06-08 07:45:00,1.5359,1.53608,1.53497,1.53522,8469700018.0
2005-06-08 08:00:00,1.53551,1.53565,1.5332,1.53341,6175000015.0
2005-06-08 08:15:00,1.53362,1.53557,1.53328,1.5353,5480900012.0
2005-06-08 08:30:00,1.53483,1.53519,1.53389,1.53473,6217600013.0
2005-06-08 08:45:00,1.53488,1.5368,1.53456,1.53599,8194900018.0
2005-06-08 09:00:00,1.53621,1.53669,1.53519,1.53554,6993400020.0
2005-06-08 09:15:00,1.53556,1.53607,1.53459,1.53494,5902400013.0
2005-06-08 09:30:00,1.53492,1.53581,1.53401,1.53545,6227900012.0
2005-06-08 09:45:00,1.53595,1.53614,1.535,1.53575,7530100020.0
2005-06-08 10:00:00,1.53555,1.53592,1.53494,1.5356,6860700018.0
2005-06-08 10:15:00,1.53598,1.53628,1.53504,1.53533,6396200018.0
2005-06-08 10:30:00,1.53556,1.53589,1.53477,1.53517,7441700022.0
2005-06-08 10:45:00,1.53523,1.53628,1.53506,1.53579,6916700018.0
2005-06-08 11:00:00,1.53562,1.53568,1.53455,1.53468,6198500014.0
2005-06-08 11:15:00,1.53465,1.53514,1.53421,1.53504,6778600012.0
2005-06-08 11:30:00,1.53505,1.53693,1.53456,1.53582,8719000022.0
2005-06-08 11:45:00,1.53615,1.53735,1.53583,1.53723,6125200009.0
2005-06-08 12:00:00,1.53732,1.53831,1.53626,1.5378,5931100008.0
2005-06-08 12:15:00,1.5377,1.53822,1.53711,1.53745,6424800017.0
2005-06-08 12:30:00,1.53755,1.53809,1.5361,1.53647,7302400009.0
2005-06-08 12:45:00,1.53653,1.53672,1.5356,1.53623,6947200014.0
2005-06-08 13:00:00,1.53629,1.53676,1.5355,1.53585,4571900014.0
2005-06-08 13:15:00,1.53594,1.53606,1.53528,1.53587,4222500007.0
2005-06-08 13:30:00,1.53589,1.53599,1.53511,1.53576,4819700009.0
2005-06-08 13:45:00,1.53579,1.53633,1.53443,1.53476,5567200005.0
2005-06-08 14:00:00,1.5348,1.53517,1.53392,1.53449,4482000010.0
2005-06-08 14:15:00,1.53456,1.53496,1.53311,1.53409,5365500013.0
2005-06-08 14:30:00,1.53406,1.53423,1.53305,1.53403,576100001.0
2005-06-08 14:45:00,1.53371,1.5352,1.53346,1.5346,660100006.0
2005-06-08 15:00:00,1.5345,1.5353,1.5342,1.5348,760900007.0
2005-06-08 15:15:00,1.5346,1.5353,1.5344,1.5347,600000000.0
2005-06-08 15:30:00,1.5349,1.5351,1.5335,1.5341,600000000.0
2005-06-08 15:45:00,1.534,1.5358,1.5339,1.5354,600000000.0
2005-06-08 16:00:00,1.5355,1.5357,1.5345,1.5351,600000000.0
2005-06-08 16:15:00,1.535,1.5361,1.53435,1.535,556400000.0
2005-06-08 16:30:00,1.53503,1.53572,1.53369,1.5339,656300004.0
2005-06-08 16:45:00,1.53377,1.53471,1.5335,1.53462,622300002.0
2005-06-08 17:00:00,1.53407,1.53469,1.53356,1.53408,545100001.0
2005-06-08 17:15:00,1.53434,1.53449,1.53337,1.53378,586800001.0
2005-06-08 17:30:00,1.53344,1.53469,1.5319,1.53297,650000005.0
2005-06-08 17:45:00,1.53313,1.53517,1.53101,1.53149,577300001.0
2005-06-08 18:00:00,1.53206,1.53282,1.53158,1.53242,700700004.0
2005-06-08 18:15:00,1.53237,1.53254,1.53156,1.53193,547900001.0
2005-06-08 18:30:00,1.53191,1.53256,1.53042,1.53088,588400003.0
2005-06-08 18:45:00,1.53126,1.53167,1.52994,1.53124,612000002.0
2005-06-08 19:00:00,1.53141,1.53278,1.53057,1.53223,542500001.0
2005-06-08 19:15:00,1.53231,1.53297,1.53097,1.53153,642900002.0
2005-06-08 19:30:00,1.53134,1.53221,1.53084,1.53177,620100001.0
2005-06-08 19:45:00,1.53168,1.53181,1.53022,1.53126,542700001.0
2005-06-08 20:00:00,1.53116,1.53215,1.53042,1.53062,520600001.0
2005-06-08 20:15:00,1.5305,1.53154,1.52928,1.52992,627500002.0
2005-06-08 20:30:00,1.53008,1.53107,1.52815,1.5301,610100000.0
2005-06-08 20:45:00,1.52995,1.5305,1.52929,1.52954,591400001.0
2005-06-08 21:00:00,1.52943,1.53042,1.52935,1.52963,608800002.0
2005-06-08 21:15:00,1.52969,1.53062,1.52947,1.53024,603500003.0
2005-06-08 21:30:00,1.53025,1.5303,1.52925,1.5295,485500001.0
2005-06-08 21:45:00,1.52953,1.5298,1.52884,1.52892,607700000.0
2005-06-08 22:00:00,1.52901,1.52991,1.52887,1.52959,458800000.0
2005-06-08 22:15:00,1.52958,1.52978,1.52829,1.5288,507500000.0
2005-06-08 22:30:00,1.52884,1.52963,1.52833,1.52863,586300000.0
2005-06-08 22:45:00,1.52889,1.5299,1.52819,1.52986,537900000.0
2005-06-08 23:00:00,1.5296,1.5308,1.5294,1.5305,588000000.0
2005-06-08 23:15:00,1.5306,1.5309,1.53,1.5307,546000000.0
2005-06-08 23:30:00,1.52984,1.531,1.52984,1.53033,560400000.0
2005-06-08 23:45:00,1.53014,1.53042,1.5296,1.53013,567400000.0
2005-06-09 00:00:00,1.53038,1.53043,1.52945,1.52988,543400001.0
2005-06-09 00:15:00,1.52964,1.53038,1.52939,1.53005,594600005.0
2005-06-09 00:30:00,1.53017,1.5302,1.52955,1.53013,424800000.0
2005-06-09 00:45:00,1.53014,1.53054,1.52953,1.53045,556800000.0
2005-06-09 01:00:00,1.5304,1.53062,1.53002,1.53033,486900003.0
2005-06-09 01:15:00,1.5304,1.53052,1.52975,1.53001,456700000.0
2005-06-09 01:30:00,1.52991,1.53118,1.52991,1.53104,493100000.0
2005-06-09 01:45:00,1.53097,1.53149,1.53062,1.53099,542200000.0
2005-06-09 02:00:00,1.53084,1.53164,1.53069,1.53131,1308200003.0
2005-06-09 02:15:00,1.53124,1.53138,1.52998,1.53058,1076700002.0
2005-06-09 02:30:00,1.5308,1.53159,1.53055,1.53158,853200002.0
2005-06-09 02:45:00,1.53109,1.53182,1.53095,1.53095,1116700001.0
2005-06-09 03:00:00,1.5311,1.53213,1.53102,1.53194,873800001.0
2005-06-09 03:15:00,1.53171,1.53215,1.53089,1.53111,806600002.0
2005-06-09 03:30:00,1.53114,1.53161,1.53027,1.53089,966400004.0
2005-06-09 03:45:00,1.53089,1.53103,1.52983,1.53037,1145300003.0
2005-06-09 04:00:00,1.53011,1.53043,1.52956,1.52995,1439800002.0
2005-06-09 04:15:00,1.52997,1.53036,1.52938,1.52955,1388900004.0
2005-06-09 04:30:00,1.52928,1.53022,1.52907,1.53012,703400001.0
2005-06-09 04:45:00,1.53001,1.53003,1.529,1.52918,804400004.0
2005-06-09 05:00:00,1.52942,1.52965,1.52871,1.52897,2491900004.0
2005-06-09 05:15:00,1.52911,1.52978,1.52895,1.5295,2624700003.0
2005-06-09 05:30:00,1.5293,1.52948,1.52885,1.52922,2205500005.0
2005-06-09 05:45:00,1.52942,1.52995,1.52925,1.52976,2483000009.0
2005-06-09 06:00:00,1.53,1.53126,1.52973,1.53069,4040800009.0
2005-06-09 06:15:00,1.53069,1.53106,1.53046,1.5308,3421900005.0
2005-06-09 06:30:00,1.53086,1.53091,1.52983,1.52992,2102300005.0
2005-06-09 06:45:00,1.52999,1.5309,1.52972,1.5307,2835300006.0
2005-06-09 07:00:00,1.5307,1.5316,1.52904,1.53003,4164100007.0
2005-06-09 07:15:00,1.5308,1.53342,1.53049,1.5321,4695000013.0
2005-06-09 07:30:00,1.53234,1.53288,1.53172,1.53239,5041200010.0
2005-06-09 07:45:00,1.53247,1.53308,1.53115,1.53279,8330200023.0
2005-06-09 08:00:00,1.53246,1.53318,1.53115,1.53271,5984200011.0
2005-06-09 08:15:00,1.53238,1.53251,1.52779,1.5317,5209900007.0
2005-06-09 08:30:00,1.53158,1.53204,1.52882,1.53046,6098100014.0
2005-06-09 08:45:00,1.53068,1.53101,1.52842,1.53034,8071300013.0
2005-06-09 09:00:00,1.53017,1.53167,1.52915,1.53113,7032500018.0
2005-06-09 09:15:00,1.53127,1.53272,1.53113,1.53218,6046300017.0
2005-06-09 09:30:00,1.53224,1.5332,1.53126,1.5328,6185400019.0
2005-06-09 09:45:00,1.5329,1.53404,1.53264,1.53305,7277800022.0
2005-06-09 10:00:00,1.53299,1.53313,1.53216,1.5326,7074200018.0
2005-06-09 10:15:00,1.5326,1.53302,1.53193,1.53302,5961300014.0
2005-06-09 10:30:00,1.53285,1.53527,1.53257,1.53481,7414100011.0
2005-06-09 10:45:00,1.53472,1.53504,1.53316,1.53373,6780100014.0
2005-06-09 11:00:00,1.5338,1.53402,1.53321,1.53349,7401800016.0
2005-06-09 11:15:00,1.53347,1.534,1.53316,1.5336,7144100021.0
2005-06-09 11:30:00,1.53363,1.53477,1.53343,1.53399,8637700017.0
2005-06-09 11:45:00,1.53425,1.53479,1.53385,1.53436,6062000012.0
2005-06-09 12:00:00,1.53449,1.53569,1.5344,1.53511,5988600019.0
2005-06-09 12:15:00,1.53493,1.53602,1.53443,1.5346,6623400018.0
2005-06-09 12:30:00,1.53468,1.53508,1.53416,1.53451,6729100013.0
2005-06-09 12:45:00,1.53467,1.5355,1.5338,1.5353,4506700005.0
2005-06-09 13:00:00,1.5349,1.5354,1.5337,1.5338,2308600000.0
2005-06-09 13:15:00,1.5337,1.53491,1.533,1.53425,3653400008.0
2005-06-09 13:30:00,1.53419,1.53419,1.53157,1.53273,5114400009.0
2005-06-09 13:45:00,1.53296,1.53316,1.53166,1.53199,5526300007.0
2005-06-09 14:00:00,1.53177,1.5343,1.5317,1.53415,4375000005.0
2005-06-09 14:15:00,1.53413,1.53497,1.53251,1.53315,5827900021.0
2005-06-09 14:30:00,1.53307,1.53387,1.53188,1.53376,634200002.0
2005-06-09 14:45:00,1.53373,1.53399,1.53185,1.53285,553700002.0
2005-06-09 15:00:00,1.5326,1.53433,1.5325,1.53415,614900001.0
2005-06-09 15:15:00,1.53425,1.53552,1.53365,1.53533,529800001.0
2005-06-09 15:30:00,1.53545,1.53557,1.5347,1.5354,533200001.0
2005-06-09 15:45:00,1.53513,1.5355,1.53479,1.53487,567100000.0
2005-06-09 16:00:00,1.53492,1.53753,1.53466,1.53489,573800001.0
2005-06-09 16:15:00,1.53462,1.53606,1.53312,1.53349,594700000.0
2005-06-09 16:30:00,1.53308,1.53319,1.53063,1.53221,684300001.0
2005-06-09 16:45:00,1.53226,1.53332,1.53199,1.53233,562600000.0
2005-06-09 17:00:00,1.53186,1.53329,1.53186,1.53226,613100000.0
2005-06-09 17:15:00,1.53273,1.53277,1.531,1.53141,628100004.0
2005-06-09 17:30:00,1.53146,1.5329,1.53075,1.53231,564200002.0
2005-06-09 17:45:00,1.53224,1.53276,1.53147,1.53224,606700002.0
2005-06-09 18:00:00,1.5326,1.53366,1.53238,1.53319,699900003.0
2005-06-09 18:15:00,1.53303,1.53408,1.53297,1.53345,564700001.0
2005-06-09 18:30:00,1.53341,1.53451,1.53307,1.53432,517400003.0
2005-06-09 18:45:00,1.53452,1.53487,1.53364,1.53438,532900002.0
2005-06-09 19:00:00,1.53463,1.53474,1.53336,1.53397,712500002.0
2005-06-09 19:15:00,1.53391,1.53509,1.53346,1.53381,575400000.0
2005-06-09 19:30:00,1.53393,1.53398,1.53323,1.53378,643300001.0
2005-06-09 19:45:00,1.5337,1.53396,1.53333,1.5337,572200001.0
2005-06-09 20:00:00,1.53365,1.53415,1.5323,1.53312,569900002.0
2005-06-09 20:15:00,1.53327,1.53502,1.53305,1.53486,613000002.0
2005-06-09 20:30:00,1.53493,1.53556,1.53422,1.53489,632300003.0
2005-06-09 20:45:00,1.53471,1.53532,1.53442,1.53524,581100000.0
2005-06-09 21:00:00,1.53425,1.53536,1.53424,1.53485,599900000.0
2005-06-09 21:15:00,1.53486,1.53542,1.53465,1.53526,469000001.0
2005-06-09 21:30:00,1.53513,1.53567,1.53468,1.53523,548100001.0
2005-06-09 21:45:00,1.53516,1.53541,1.5347,1.5351,557300001.0
2005-06-09 22:00:00,1.53521,1.53556,1.53489,1.53522,525500001.0
2005-06-09 22:15:00,1.53529,1.5358,1.53487,1.53564,550000001.0
2005-06-09 22:30:00,1.53564,1.53617,1.53495,1.53583,609000000.0
2005-06-09 22:45:00,1.53585,1.53704,1.53553,1.53693,605800003.0
2005-06-09 23:00:00,1.5366,1.5371,1.5358,1.5362,348400000.0
2005-06-09 23:15:00,1.5364,1.5366,1.53439,1.53484,452000000.0
2005-06-09 23:30:00,1.53472,1.5355,1.53434,1.53477,547400000.0
2005-06-09 23:45:00,1.53466,1.53541,1.53412,1.53513,552700001.0
2005-06-10 00:00:00,1.53532,1.53674,1.53526,1.53663,542500003.0
2005-06-10 00:15:00,1.53635,1.53654,1.53575,1.53615,506400000.0
2005-06-10 00:30:00,1.53623,1.53646,1.53592,1.53624,427500000.0
2005-06-10 00:45:00,1.53614,1.53615,1.53543,1.53592,565500002.0
2005-06-10 01:00:00,1.5358,1.53634,1.53552,1.53585,498800001.0
2005-06-10 01:15:00,1.53587,1.53624,1.53547,1.53599,500900001.0
2005-06-10 01:30:00,1.53625,1.53689,1.53583,1.53638,559800001.0
2005-06-10 01:45:00,1.53634,1.53737,1.5361,1.53716,588300000.0
2005-06-10 02:00:00,1.53686,1.53746,1.53498,1.53732,1357600005.0
2005-06-10 02:15:00,1.5372,1.53867,1.5368,1.53859,1091800002.0
2005-06-10 02:30:00,1.53842,1.53879,1.53771,1.53789,818700003.0
2005-06-10 02:45:00,1.53749,1.53798,1.5367,1.537,1194000004.0
2005-06-10 03:00:00,1.53689,1.53743,1.53644,1.53695,909600002.0
2005-06-10 03:15:00,1.53661,1.53714,1.5365,1.53667,833000002.0
2005-06-10 03:30:00,1.53661,1.53737,1.53647,1.53697,716800001.0
2005-06-10 03:45:00,1.53695,1.53718,1.53484,1.53663,1098100006.0
2005-06-10 04:00:00,1.53659,1.53672,1.53597,1.53628,1254700001.0
2005-06-10 04:15:00,1.5363,1.53723,1.53613,1.53691,1355900003.0
2005-06-10 04:30:00,1.53635,1.53692,1.53618,1.53684,747400000.0
2005-06-10 04:45:00,1.53663,1.53726,1.53628,1.53662,764800003.0
2005-06-10 05:00:00,1.53702,1.53721,1.5363,1.5365,2515300003.0
2005-06-10 05:15:00,1.53657,1.53682,1.53605,1.5363,2756600003.0
2005-06-10 05:30:00,1.53623,1.53648,1.53552,1.53604,2349600006.0
2005-06-10 05:45:00,1.53609,1.53647,1.53574,1.53621,2162100004.0
2005-06-10 06:00:00,1.53633,1.53675,1.53559,1.53612,4084600010.0
2005-06-10 06:15:00,1.53594,1.53663,1.5359,1.53638,3564600008.0
2005-06-10 06:30:00,1.53635,1.53657,1.53576,1.53592,2350600001.0
2005-06-10 06:45:00,1.53595,1.53693,1.53588,1.53643,1792000004.0
2005-06-10 07:00:00,1.53655,1.53698,1.53623,1.53641,4039700006.0
2005-06-10 07:15:00,1.53656,1.53695,1.53611,1.53654,4368200004.0
2005-06-10 07:30:00,1.5366,1.53677,1.53607,1.53628,5047300006.0
2005-06-10 07:45:00,1.53628,1.53645,1.53469,1.53506,8317600018.0
2005-06-10 08:00:00,1.53515,1.53733,1.53415,1.53705,6073000013.0
2005-06-10 08:15:00,1.53698,1.53797,1.53496,1.53602,5570500008.0
2005-06-10 08:30:00,1.53597,1.53682,1.53549,1.53578,6093500014.0
2005-06-10 08:45:00,1.53591,1.53647,1.53557,1.53619,8103000019.0
2005-06-10 09:00:00,1.53635,1.53713,1.53496,1.53671,7001400018.0
2005-06-10 09:15:00,1.5367,1.5373,1.5361,1.537,6852000003.0
2005-06-10 09:30:00,1.5371,1.5372,1.5356,1.5359,7003500000.0
2005-06-10 09:45:00,1.5358,1.5374,1.5353,1.5367,6536600000.0
2005-06-10 10:00:00,1.5368,1.5383,1.5367,1.5372,7003500000.0
2005-06-10 10:15:00,1.5371,1.5373,1.5358,1.5362,7003500000.0
2005-06-10 10:30:00,1.5361,1.5375,1.536,1.5369,6069700000.0
2005-06-10 10:45:00,1.5368,1.5372,1.5347,1.5356,7470000007.0
2005-06-10 11:00:00,1.53557,1.53571,1.53462,1.53501,7507000018.0
2005-06-10 11:15:00,1.5351,1.53565,1.53465,1.53525,7078600012.0
2005-06-10 11:30:00,1.53515,1.53603,1.53481,1.53526,8643600014.0
2005-06-10 11:45:00,1.53564,1.53703,1.53529,1.53658,6173300016.0
2005-06-10 12:00:00,1.53662,1.53728,1.53624,1.53651,6171500008.0
2005-06-10 12:15:00,1.5364,1.53676,1.53569,1.53633,6435400019.0
2005-06-10 12:30:00,1.53625,1.53759,1.53612,1.5372,7148000016.0
2005-06-10 12:45:00,1.53723,1.53792,1.53672,1.53731,6814800020.0
2005-06-10 13:00:00,1.53671,1.53687,1.5318,1.5323,4547800008.0
2005-06-10 13:15:00,1.53232,1.53288,1.53225,1.53274,4048200009.0
2005-06-10 13:30:00,1.53249,1.53304,1.53212,1.53247,5100700009.0
2005-06-10 13:45:00,1.53214,1.53252,1.53155,1.53243,5397900011.0
2005-06-10 14:00:00,1.53245,1.53296,1.53162,1.53178,4490200018.0
2005-06-10 14:15:00,1.53199,1.53349,1.5316,1.53231,5755200018.0
2005-06-10 14:30:00,1.53059,1.5315,1.52536,1.52588,564300001.0
2005-06-10 14:45:00,1.52587,1.52655,1.52035,1.52035,629800004.0
2005-06-10 15:00:00,1.52071,1.52267,1.51997,1.52169,563300003.0
2005-06-10 15:15:00,1.52181,1.52201,1.51937,1.52017,593500002.0
2005-06-10 15:30:00,1.52034,1.52051,1.51677,1.51701,585600002.0
2005-06-10 15:45:00,1.51697,1.51698,1.5146,1.51593,597500001.0
2005-06-10 16:00:00,1.51565,1.51588,1.51211,1.51227,584700001.0
2005-06-10 16:15:00,1.51207,1.51536,1.51164,1.51497,592300003.0
2005-06-10 16:30:00,1.51479,1.51535,1.51382,1.51482,644300001.0
2005-06-10 16:45:00,1.51447,1.51475,1.51301,1.51424,617000004.0
2005-06-10 17:00:00,1.51346,1.51499,1.51247,1.51303,613500000.0
2005-06-10 17:15:00,1.51339,1.51538,1.51265,1.51514,576900003.0
2005-06-10 17:30:00,1.51523,1.51562,1.51362,1.51456,621300002.0
2005-06-10 17:45:00,1.51473,1.51542,1.5142,1.51447,550200003.0
2005-06-10 18:00:00,1.51469,1.51597,1.51386,1.51435,623900002.0
2005-06-10 18:15:00,1.51407,1.5144,1.51371,1.51392,645400000.0
2005-06-10 18:30:00,1.51377,1.51377,1.51198,1.51212,513800003.0
2005-06-10 18:45:00,1.51242,1.51438,1.51214,1.51438,520200000.0
2005-06-10 19:00:00,1.51405,1.516,1.51365,1.51594,684200004.0
2005-06-10 19:15:00,1.51577,1.51683,1.5153,1.51574,550300001.0
2005-06-10 19:30:00,1.5158,1.5167,1.51555,1.51573,539200001.0
2005-06-10 19:45:00,1.51561,1.51628,1.51496,1.51606,568000001.0
2005-06-10 20:00:00,1.51611,1.51642,1.51552,1.51603,566900001.0
2005-06-10 20:15:00,1.51602,1.51642,1.51472,1.51513,625100004.0
2005-06-10 20:30:00,1.51516,1.51516,1.51299,1.51369,623600001.0
2005-06-10 20:45:00,1.51341,1.51452,1.51275,1.51433,601500004.0
2005-06-10 21:00:00,1.51381,1.51408,1.51308,1.51351,612300002.0
2005-06-10 21:15:00,1.51359,1.51382,1.51245,1.51308,530000001.0
2005-06-10 21:30:00,1.51311,1.51383,1.51288,1.51363,532600001.0
2005-06-10 21:45:00,1.51391,1.51455,1.51302,1.51394,564400000.0
2005-06-10 22:00:00,1.51408,1.51566,1.51397,1.51482,530000000.0
2005-06-10 22:15:00,1.51492,1.51518,1.5142,1.51433,558400001.0
2005-06-10 22:30:00,1.51428,1.5164,1.51408,1.5159,559500000.0
2005-06-10 22:45:00,1.5158,1.5164,1.5151,1.5162,529100000.0
2005-06-12 23:30:00,1.51407,1.51407,1.51289,1.51298,88900000.0
2005-06-12 23:45:00,1.51294,1.51304,1.51274,1.51279,38000000.0
2005-06-13 00:00:00,1.51308,1.51393,1.51285,1.51393,612900003.0
2005-06-13 00:15:00,1.51383,1.51409,1.51341,1.51372,492600002.0
2005-06-13 00:30:00,1.51341,1.51416,1.51309,1.51356,473500002.0
2005-06-13 00:45:00,1.51358,1.51434,1.51328,1.51423,494300000.0
2005-06-13 01:00:00,1.51432,1.51478,1.51299,1.51461,446300000.0
2005-06-13 01:15:00,1.5146,1.5153,1.51409,1.51501,536600000.0
2005-06-13 01:30:00,1.51511,1.51552,1.51444,1.51509,603900001.0
2005-06-13 01:45:00,1.51495,1.51585,1.51486,1.5158,527800000.0
2005-06-13 02:00:00,1.51564,1.51643,1.51538,1.51572,1392800002.0
2005-06-13 02:15:00,1.51566,1.516,1.515,1.51567,1143100000.0
2005-06-13 02:30:00,1.51582,1.51582,1.51505,1.51581,755200001.0
2005-06-13 02:45:00,1.51532,1.51699,1.51525,1.51676,1229300003.0
2005-06-13 03:00:00,1.5167,1.51695,1.51285,1.51416,844600000.0
2005-06-13 03:15:00,1.51413,1.51441,1.50691,1.51366,805600001.0
2005-06-13 03:30:00,1.51383,1.51527,1.50963,1.51027,802400001.0
2005-06-13 03:45:00,1.51431,1.5152,1.51347,1.5146,1065300003.0
2005-06-13 04:00:00,1.51455,1.5155,1.51004,1.51469,1469300002.0
2005-06-13 04:15:00,1.51472,1.51516,1.51312,1.51468,1388800005.0
2005-06-13 04:30:00,1.51429,1.51532,1.5139,1.51514,1055700005.0
2005-06-13 04:45:00,1.51501,1.51522,1.51366,1.51409,643100000.0
2005-06-13 05:00:00,1.51413,1.51538,1.5137,1.51512,2349400005.0
2005-06-13 05:15:00,1.51517,1.51575,1.51494,1.5155,2488500012.0
2005-06-13 05:30:00,1.5155,1.51622,1.5154,1.51562,2328300005.0
2005-06-13 05:45:00,1.51563,1.51618,1.51366,1.51504,2613000001.0
2005-06-13 06:00:00,1.51526,1.51615,1.51501,1.51561,4213100008.0
2005-06-13 06:15:00,1.51492,1.51606,1.51492,1.51572,3798300007.0
2005-06-13 06:30:00,1.51569,1.51681,1.51563,1.51648,2813300003.0
2005-06-13 06:45:00,1.51667,1.51727,1.51585,1.51672,3237600016.0
2005-06-13 07:00:00,1.51678,1.51718,1.51555,1.51583,4270800014.0
2005-06-13 07:15:00,1.51602,1.51681,1.51529,1.51632,4752700011.0
2005-06-13 07:30:00,1.51652,1.51741,1.51471,1.51537,4693500009.0
2005-06-13 07:45:00,1.51558,1.51588,1.51398,1.5145,8248600027.0
2005-06-13 08:00:00,1.51437,1.51624,1.51388,1.51502,5850800011.0
2005-06-13 08:15:00,1.5154,1.51578,1.51383,1.51486,5492300013.0
2005-06-13 08:30:00,1.51498,1.51755,1.51427,1.51644,6184000011.0
2005-06-13 08:45:00,1.51626,1.51707,1.51572,1.51572,8192300016.0
2005-06-13 09:00:00,1.51593,1.51715,1.51562,1.5161,7082000023.0
2005-06-13 09:15:00,1.51608,1.51621,1.51355,1.5146,6242500012.0
2005-06-13 09:30:00,1.51473,1.51532,1.51402,1.51438,6262600013.0
2005-06-13 09:45:00,1.51466,1.51534,1.51438,1.51526,7420900012.0
2005-06-13 10:00:00,1.5153,1.51591,1.51405,1.51476,7031500014.0
2005-06-13 10:15:00,1.5147,1.51475,1.51294,1.51415,6875100015.0
2005-06-13 10:30:00,1.51422,1.51486,1.51277,1.51299,7564300021.0
2005-06-13 10:45:00,1.51283,1.51634,1.51263,1.51497,6974700012.0
2005-06-13 11:00:00,1.51541,1.5162,1.51512,1.5157,7113000020.0
2005-06-13 11:15:00,1.5155,1.5157,1.51268,1.51338,7241700016.0
2005-06-13 11:30:00,1.51327,1.51403,1.51251,1.51345,8473100017.0
2005-06-13 11:45:00,1.51378,1.51488,1.51237,1.51459,6207900017.0
2005-06-13 12:00:00,1.51494,1.51571,1.51407,1.51429,6065300010.0
2005-06-13 12:15:00,1.51413,1.51491,1.51368,1.51378,6368900007.0
2005-06-13 12:30:00,1.51382,1.51437,1.5125,1.51372,7268300009.0
2005-06-13 12:45:00,1.51376,1.51386,1.51234,1.51257,6596400011.0
2005-06-13 13:00:00,1.51268,1.51355,1.51217,1.51343,4584800010.0
2005-06-13 13:15:00,1.51337,1.51425,1.51272,1.51346,3948700005.0
2005-06-13 13:30:00,1.51336,1.51445,1.51318,1.51387,5297200018.0
2005-06-13 13:45:00,1.51394,1.51484,1.51353,1.5147,5588600015.0
2005-06-13 14:00:00,1.51478,1.51634,1.5142,1.51608,4838400013.0
2005-06-13 14:15:00,1.51604,1.51647,1.51508,1.51647,5508400011.0
2005-06-13 14:30:00,1.51669,1.51745,1.51544,1.51575,607400002.0
2005-06-13 14:45:00,1.51555,1.51679,1.51546,1.51628,572700000.0
2005-06-13 15:00:00,1.51623,1.51668,1.51557,1.51617,576600002.0
2005-06-13 15:15:00,1.5164,1.51761,1.51592,1.51625,531000000.0
2005-06-13 15:30:00,1.51625,1.51667,1.51483,1.51548,593700002.0
2005-06-13 15:45:00,1.51532,1.51622,1.51505,1.51543,498200001.0
2005-06-13 16:00:00,1.51555,1.51608,1.51453,1.51598,554300000.0
2005-06-13 16:15:00,1.5157,1.5159,1.5145,1.51473,560800001.0
2005-06-13 16:30:00,1.51483,1.51492,1.51375,1.51375,701800003.0
2005-06-13 16:45:00,1.51323,1.51451,1.51316,1.51435,602700000.0
2005-06-13 17:00:00,1.51401,1.51477,1.51295,1.51337,590600002.0
2005-06-13 17:15:00,1.51382,1.51412,1.5131,1.51384,623200001.0
2005-06-13 17:30:00,1.51385,1.51394,1.51247,1.51314,594900000.0
2005-06-13 17:45:00,1.51343,1.51375,1.51258,1.51326,601300004.0
2005-06-13 18:00:00,1.51332,1.51537,1.5131,1.51537,638700002.0
2005-06-13 18:15:00,1.5154,1.51627,1.51522,1.51567,566600000.0
2005-06-13 18:30:00,1.51571,1.5162,1.51494,1.51561,518300000.0
2005-06-13 18:45:00,1.51583,1.51674,1.51532,1.51611,544700000.0
2005-06-13 19:00:00,1.51618,1.51841,1.51586,1.51794,567200000.0
2005-06-13 19:15:00,1.51768,1.51797,1.51728,1.51792,619800004.0
2005-06-13 19:30:00,1.51803,1.51891,1.51776,1.51874,544200000.0
2005-06-13 19:45:00,1.51863,1.51941,1.51814,1.51911,541200003.0
2005-06-13 20:00:00,1.51927,1.51959,1.51722,1.51806,609900001.0
2005-06-13 20:15:00,1.51808,1.51918,1.51781,1.51893,606800003.0
2005-06-13 20:30:00,1.51912,1.51929,1.51827,1.51892,657900000.0
2005-06-13 20:45:00,1.5189,1.52033,1.51888,1.52011,517700001.0
2005-06-13 21:00:00,1.51995,1.52033,1.51949,1.52012,538400000.0
2005-06-13 21:15:00,1.5201,1.52099,1.5197,1.5206,607800002.0
2005-06-13 21:30:00,1.52067,1.52098,1.52021,1.52062,496300000.0
2005-06-13 21:45:00,1.52068,1.52094,1.51993,1.51993,594700000.0
2005-06-13 22:00:00,1.52005,1.52063,1.51993,1.52027,649600001.0
2005-06-13 22:15:00,1.52038,1.52059,1.51935,1.51963,556100001.0
2005-06-13 22:30:00,1.51961,1.52002,1.51871,1.51944,577800000.0
2005-06-13 22:45:00,1.51941,1.5206,1.51901,1.5203,554100000.0
2005-06-13 23:00:00,1.5197,1.5209,1.5192,1.5206,464200000.0
2005-06-13 23:15:00,1.5207,1.52122,1.52015,1.52067,530300000.0
2005-06-13 23:30:00,1.52042,1.5215,1.51998,1.52118,581300002.0
2005-06-13 23:45:00,1.52113,1.52155,1.52046,1.52103,587600001.0
2005-06-14 00:00:00,1.52118,1.52135,1.52025,1.52076,572500000.0
2005-06-14 00:15:00,1.52055,1.5213,1.52052,1.52085,612800003.0
2005-06-14 00:30:00,1.52063,1.5216,1.5204,1.52106,592500004.0
2005-06-14 00:45:00,1.52097,1.52123,1.52066,1.52111,541800001.0
2005-06-14 01:00:00,1.52104,1.52124,1.52014,1.52044,510600000.0
2005-06-14 01:15:00,1.52044,1.52062,1.51939,1.52006,480500001.0
2005-06-14 01:30:00,1.51996,1.52084,1.51948,1.5207,511100001.0
2005-06-14 01:45:00,1.52067,1.52103,1.51948,1.51977,611500000.0
2005-06-14 02:00:00,1.51962,1.52165,1.51927,1.52137,1363000006.0
2005-06-14 02:15:00,1.52125,1.5223,1.52103,1.52174,1240400005.0
2005-06-14 02:30:00,1.52195,1.52379,1.52146,1.52319,900000001.0
2005-06-14 02:45:00,1.52284,1.52385,1.52231,1.52324,1118000003.0
2005-06-14 03:00:00,1.52337,1.52337,1.52184,1.52324,817800000.0
2005-06-14 03:15:00,1.52306,1.524,1.52301,1.52396,793200002.0
2005-06-14 03:30:00,1.52404,1.52496,1.52353,1.52383,789300001.0
2005-06-14 03:45:00,1.52381,1.52421,1.52296,1.52357,1039400000.0
2005-06-14 04:00:00,1.52354,1.52398,1.52221,1.5224,1456200003.0
2005-06-14 04:15:00,1.52236,1.52311,1.5219,1.52293,1351400004.0
2005-06-14 04:30:00,1.52257,1.52312,1.52069,1.52193,1006000000.0
2005-06-14 04:45:00,1.5214,1.522,1.521,1.5215,688300002.0
2005-06-14 05:00:00,1.52175,1.52208,1.52144,1.52168,2144400004.0
2005-06-14 05:15:00,1.5218,1.52197,1.5212,1.5215,3253000007.0
2005-06-14 05:30:00,1.52139,1.52178,1.52129,1.52148,2177400008.0
2005-06-14 05:45:00,1.52158,1.52303,1.52156,1.52234,2520900006.0
2005-06-14 06:00:00,1.52234,1.52341,1.52221,1.52314,4249300009.0
2005-06-14 06:15:00,1.52312,1.52336,1.52266,1.52298,3232900006.0
2005-06-14 06:30:00,1.52296,1.52318,1.52168,1.52176,2658400012.0
2005-06-14 06:45:00,1.5218,1.52307,1.52112,1.52257,2891200002.0
2005-06-14 07:00:00,1.52274,1.52304,1.52227,1.52276,4126000012.0
2005-06-14 07:15:00,1.52301,1.52361,1.52118,1.52251,4470900007.0
2005-06-14 07:30:00,1.52253,1.52278,1.52155,1.52202,5175200010.0
2005-06-14 07:45:00,1.52202,1.52301,1.5214,1.5216,8389200014.0
2005-06-14 08:00:00,1.52168,1.52188,1.51842,1.52172,5882400014.0
2005-06-14 08:15:00,1.52195,1.5231,1.52135,1.52274,5586200015.0
2005-06-14 08:30:00,1.52262,1.52315,1.52225,1.5228,6029400012.0
2005-06-14 08:45:00,1.52273,1.52419,1.52215,1.52375,8263300016.0
2005-06-14 09:00:00,1.52373,1.5243,1.5225,1.52421,6749100009.0
2005-06-14 09:15:00,1.52428,1.52428,1.52163,1.5235,6289000013.0
2005-06-14 09:30:00,1.52343,1.52512,1.52301,1.52456,6244600009.0
2005-06-14 09:45:00,1.52496,1.52503,1.52206,1.52247,7391300016.0
2005-06-14 10:00:00,1.52253,1.5226,1.52195,1.52216,7015200010.0
2005-06-14 10:15:00,1.52221,1.52332,1.52157,1.52229,6531500007.0
2005-06-14 10:30:00,1.5223,1.52247,1.52167,1.52206,7304900019.0
2005-06-14 10:45:00,1.52212,1.52247,1.52148,1.52153,6895500014.0
2005-06-14 11:00:00,1.52152,1.52222,1.52098,1.52222,6890000009.0
2005-06-14 11:15:00,1.52219,1.52333,1.5218,1.5227,7187800011.0
2005-06-14 11:30:00,1.52254,1.52283,1.52189,1.52216,8473800021.0
2005-06-14 11:45:00,1.52243,1.52268,1.52053,1.52053,6201100012.0
2005-06-14 12:00:00,1.52061,1.52104,1.52041,1.52102,6254300013.0
2005-06-14 12:15:00,1.52098,1.52147,1.52088,1.52096,6278500008.0
2005-06-14 12:30:00,1.52106,1.52239,1.52098,1.52163,7477500019.0
2005-06-14 12:45:00,1.52169,1.5218,1.52078,1.52098,6591400019.0
2005-06-14 13:00:00,1.52079,1.52121,1.52044,1.52105,4530600010.0
2005-06-14 13:15:00,1.52085,1.52269,1.5207,1.52246,4187600012.0
2005-06-14 13:30:00,1.52237,1.52274,1.52193,1.52223,5244000009.0
2005-06-14 13:45:00,1.52238,1.52261,1.52146,1.52156,5652000010.0
2005-06-14 14:00:00,1.52131,1.52183,1.52052,1.52118,4430400009.0
2005-06-14 14:15:00,1.52129,1.52173,1.5196,1.52066,5493000013.0
2005-06-14 14:30:00,1.52119,1.52161,1.51914,1.52035,614600003.0
2005-06-14 14:45:00,1.52041,1.52097,1.51819,1.51839,599200000.0
2005-06-14 15:00:00,1.51854,1.51873,1.51375,1.51407,640000000.0
2005-06-14 15:15:00,1.51409,1.51503,1.51259,1.51263,559000000.0
2005-06-14 15:30:00,1.51272,1.51447,1.51246,1.5144,555900001.0
2005-06-14 15:45:00,1.51418,1.51547,1.51321,1.51539,640700001.0
2005-06-14 16:00:00,1.51506,1.51591,1.51374,1.51428,583200000.0
2005-06-14 16:15:00,1.51403,1.51446,1.51266,1.51427,621300002.0
2005-06-14 16:30:00,1.51414,1.5146,1.51201,1.51377,602300001.0
2005-06-14 16:45:00,1.51341,1.51407,1.5128,1.5133,589200003.0
2005-06-14 17:00:00,1.51295,1.51367,1.51198,1.5121,627000002.0
2005-06-14 17:15:00,1.51242,1.51364,1.51221,1.51341,637700002.0
2005-06-14 17:30:00,1.51345,1.51414,1.51316,1.51336,582000001.0
2005-06-14 17:45:00,1.5136,1.51362,1.51001,1.51036,637600000.0
2005-06-14 18:00:00,1.5108,1.511,1.50851,1.50878,634900002.0
2005-06-14 18:15:00,1.50868,1.51118,1.50867,1.5097,571800000.0
2005-06-14 18:30:00,1.50979,1.51016,1.50846,1.51001,564800002.0
2005-06-14 18:45:00,1.51016,1.51051,1.50756,1.50789,512400002.0
2005-06-14 19:00:00,1.50791,1.50868,1.50752,1.50844,651700003.0
2005-06-14 19:15:00,1.50835,1.50902,1.50743,1.50812,581100001.0
2005-06-14 19:30:00,1.50795,1.50808,1.50727,1.50808,563900000.0
2005-06-14 19:45:00,1.50815,1.5092,1.50805,1.50872,664800004.0
2005-06-14 20:00:00,1.50857,1.50883,1.50748,1.50816,580500001.0
2005-06-14 20:15:00,1.50814,1.50834,1.50714,1.50747,524700000.0
2005-06-14 20:30:00,1.50757,1.50825,1.50635,1.5065,660000003.0
2005-06-14 20:45:00,1.50629,1.50654,1.50562,1.50614,554600002.0
2005-06-14 21:00:00,1.50567,1.50663,1.50556,1.50611,646100001.0
2005-06-14 21:15:00,1.50611,1.50655,1.50586,1.50644,688100002.0
2005-06-14 21:30:00,1.50633,1.50684,1.50564,1.5065,450900000.0
2005-06-14 21:45:00,1.50654,1.50714,1.50625,1.50687,625600003.0
2005-06-14 22:00:00,1.50691,1.50702,1.50615,1.50615,539600002.0
2005-06-14 22:15:00,1.50646,1.50656,1.50592,1.50615,619900002.0
2005-06-14 22:30:00,1.50616,1.50626,1.50467,1.50615,564000002.0
2005-06-14 22:45:00,1.50604,1.50634,1.50531,1.50633,523200001.0
2005-06-14 23:00:00,1.5064,1.5068,1.5056,1.5057,942000000.0
2005-06-14 23:15:00,1.5058,1.50617,1.50478,1.50545,740000001.0
2005-06-14 23:30:00,1.50526,1.50591,1.505,1.50545,505200000.0
2005-06-14 23:45:00,1.50534,1.50607,1.50506,1.50583,583400000.0
2005-06-15 00:00:00,1.50597,1.50643,1.50563,1.50598,554400000.0
2005-06-15 00:15:00,1.50581,1.50643,1.50566,1.50619,550700001.0
2005-06-15 00:30:00,1.50593,1.50636,1.50548,1.506,484600000.0
2005-06-15 00:45:00,1.50597,1.50598,1.50533,1.50552,598200001.0
2005-06-15 01:00:00,1.50542,1.5058,1.50497,1.50519,535100002.0
2005-06-15 01:15:00,1.50519,1.50586,1.50413,1.50586,602100003.0
2005-06-15 01:30:00,1.50607,1.5068,1.5055,1.50606,512800001.0
2005-06-15 01:45:00,1.50588,1.50632,1.50514,1.50568,601900001.0
2005-06-15 02:00:00,1.50534,1.50701,1.50534,1.50666,1303800003.0
2005-06-15 02:15:00,1.50659,1.5076,1.50628,1.50696,1125300002.0
2005-06-15 02:30:00,1.50722,1.50744,1.50658,1.50715,872300002.0
2005-06-15 02:45:00,1.5069,1.50767,1.50668,1.50675,1049900004.0
2005-06-15 03:00:00,1.50685,1.5082,1.50677,1.50797,921300001.0
2005-06-15 03:15:00,1.50738,1.50818,1.50729,1.50745,725000001.0
2005-06-15 03:30:00,1.50739,1.50827,1.50707,1.50796,841100000.0
2005-06-15 03:45:00,1.50789,1.5081,1.50663,1.50758,1047300001.0
2005-06-15 04:00:00,1.5076,1.50831,1.5073,1.50782,1544700003.0
2005-06-15 04:15:00,1.50787,1.5082,1.50726,1.50764,1245900004.0
2005-06-15 04:30:00,1.50727,1.5077,1.50674,1.50727,908900003.0
2005-06-15 04:45:00,1.50723,1.50812,1.50694,1.50792,787700001.0
2005-06-15 05:00:00,1.50822,1.5095,1.50799,1.50913,2499900005.0
2005-06-15 05:15:00,1.50935,1.50952,1.50767,1.50802,3055600009.0
2005-06-15 05:30:00,1.50805,1.50879,1.50647,1.50725,2370400003.0
2005-06-15 05:45:00,1.50728,1.50761,1.50613,1.5065,2838900005.0
2005-06-15 06:00:00,1.50625,1.50762,1.506,1.50717,4393900003.0
2005-06-15 06:15:00,1.50716,1.50795,1.5059,1.50707,3759400008.0
2005-06-15 06:30:00,1.50713,1.50805,1.50713,1.50757,2765100007.0
2005-06-15 06:45:00,1.50765,1.50797,1.50573,1.50749,2922800004.0
2005-06-15 07:00:00,1.50767,1.50778,1.50517,1.50659,4124500006.0
2005-06-15 07:15:00,1.50691,1.50713,1.50501,1.50501,4394800014.0
2005-06-15 07:30:00,1.50527,1.50752,1.50484,1.50735,5196800013.0
2005-06-15 07:45:00,1.50739,1.50786,1.50675,1.50715,8229800018.0
2005-06-15 08:00:00,1.5073,1.50779,1.5067,1.50705,5865900009.0
2005-06-15 08:15:00,1.507,1.50768,1.50601,1.50613,5412400009.0
2005-06-15 08:30:00,1.50598,1.50797,1.50598,1.50737,5904000013.0
2005-06-15 08:45:00,1.50731,1.50814,1.50696,1.50805,8099200023.0
2005-06-15 09:00:00,1.50824,1.50918,1.50675,1.50829,7021600010.0
2005-06-15 09:15:00,1.5085,1.50927,1.50832,1.50905,6094700010.0
2005-06-15 09:30:00,1.50909,1.50944,1.50819,1.5088,6309000016.0
2005-06-15 09:45:00,1.50904,1.51018,1.50686,1.51002,7556300021.0
2005-06-15 10:00:00,1.50982,1.51004,1.50863,1.50892,7022000018.0
2005-06-15 10:15:00,1.50889,1.50896,1.50586,1.50642,6506400009.0
2005-06-15 10:30:00,1.50663,1.50699,1.50493,1.50551,7388200012.0
2005-06-15 10:45:00,1.50543,1.50636,1.50523,1.50595,6871400015.0
2005-06-15 11:00:00,1.50598,1.50652,1.50567,1.50574,6951400013.0
2005-06-15 11:15:00,1.5058,1.50646,1.50544,1.50632,6863700015.0
2005-06-15 11:30:00,1.50629,1.5073,1.50603,1.50668,8470500017.0
2005-06-15 11:45:00,1.50683,1.5069,1.50467,1.50469,6332700013.0
2005-06-15 12:00:00,1.50505,1.50577,1.50481,1.50527,6095400009.0
2005-06-15 12:15:00,1.50514,1.50545,1.50452,1.50483,6417900014.0
2005-06-15 12:30:00,1.50485,1.50512,1.50281,1.50323,7422800020.0
2005-06-15 12:45:00,1.50318,1.50426,1.50298,1.50369,6730300010.0
2005-06-15 13:00:00,1.50378,1.50481,1.50362,1.50428,4161900011.0
2005-06-15 13:15:00,1.5042,1.50484,1.50391,1.50462,4214500011.0
2005-06-15 13:30:00,1.50457,1.50493,1.50368,1.50389,4940800012.0
2005-06-15 13:45:00,1.50379,1.50538,1.50355,1.5051,5490700011.0
2005-06-15 14:00:00,1.50504,1.50631,1.50491,1.50511,4428300003.0
2005-06-15 14:15:00,1.50512,1.50569,1.50312,1.50392,5742000016.0
2005-06-15 14:30:00,1.50319,1.50503,1.49926,1.50182,581100002.0
2005-06-15 14:45:00,1.50175,1.50241,1.50138,1.5018,605700001.0
2005-06-15 15:00:00,1.50282,1.50393,1.50158,1.50178,601600001.0
2005-06-15 15:15:00,1.50209,1.50214,1.49954,1.49976,595200003.0
2005-06-15 15:30:00,1.49977,1.50093,1.49804,1.49839,565400000.0
2005-06-15 15:45:00,1.49795,1.50037,1.49795,1.49906,578800002.0
2005-06-15 16:00:00,1.49857,1.49977,1.49738,1.49936,536500000.0
2005-06-15 16:15:00,1.49922,1.49946,1.49772,1.49819,598300001.0
2005-06-15 16:30:00,1.49812,1.49992,1.49812,1.4988,666300001.0
2005-06-15 16:45:00,1.4988,1.50133,1.49859,1.501,616800000.0
2005-06-15 17:00:00,1.50064,1.50151,1.49916,1.50024,582400000.0
2005-06-15 17:15:00,1.50045,1.50077,1.49968,1.5006,580900000.0
2005-06-15 17:30:00,1.5006,1.50083,1.49909,1.4992,602600002.0
2005-06-15 17:45:00,1.49942,1.50054,1.49853,1.50019,640100002.0
2005-06-15 18:00:00,1.50055,1.50184,1.49905,1.49968,619100001.0
2005-06-15 18:15:00,1.49947,1.50076,1.49828,1.4985,502900001.0
2005-06-15 18:30:00,1.49834,1.49834,1.49704,1.49767,589600001.0
2005-06-15 18:45:00,1.49791,1.4981,1.49722,1.498,621500003.0
2005-06-15 19:00:00,1.49777,1.49797,1.49676,1.49738,548200000.0
2005-06-15 19:15:00,1.49599,1.49817,1.49599,1.4979,574100001.0
2005-06-15 19:30:00,1.49795,1.4983,1.49728,1.49797,533900000.0
2005-06-15 19:45:00,1.49778,1.49959,1.49748,1.49772,501800001.0
2005-06-15 20:00:00,1.49747,1.49994,1.49737,1.49875,606000002.0
2005-06-15 20:15:00,1.49871,1.49881,1.4975,1.49817,588000001.0
2005-06-15 20:30:00,1.49819,1.4985,1.49686,1.49842,650000001.0
2005-06-15 20:45:00,1.49827,1.4989,1.49783,1.49785,615200001.0
2005-06-15 21:00:00,1.49792,1.49851,1.49773,1.49798,545100001.0
2005-06-15 21:15:00,1.49788,1.499,1.4974,1.499,625800001.0
2005-06-15 21:30:00,1.49923,1.49932,1.49807,1.4983,534900000.0
2005-06-15 21:45:00,1.49839,1.49876,1.49795,1.49822,586500003.0
2005-06-15 22:00:00,1.49802,1.49869,1.49768,1.49839,560100000.0
2005-06-15 22:15:00,1.49858,1.49874,1.49738,1.49791,567300000.0
2005-06-15 22:30:00,1.49786,1.49841,1.49587,1.49602,627300002.0
2005-06-15 22:45:00,1.49613,1.49729,1.49579,1.49706,578400002.0
2005-06-15 23:00:00,1.4972,1.4974,1.4967,1.4968,585000000.0
2005-06-15 23:15:00,1.4969,1.4983,1.4966,1.49755,589900001.0
2005-06-15 23:30:00,1.49732,1.4992,1.49683,1.4992,580200002.0
2005-06-15 23:45:00,1.49945,1.50017,1.49914,1.50012,559600001.0
2005-06-16 00:00:00,1.50011,1.50017,1.49747,1.49923,542000000.0
2005-06-16 00:15:00,1.49902,1.49983,1.49827,1.49983,490400000.0
2005-06-16 00:30:00,1.49963,1.50003,1.49795,1.49919,494000002.0
2005-06-16 00:45:00,1.49917,1.49948,1.49857,1.49888,529300001.0
2005-06-16 01:00:00,1.49884,1.49919,1.49863,1.4991,441900000.0
2005-06-16 01:15:00,1.49915,1.49915,1.49811,1.49865,515600002.0
2005-06-16 01:30:00,1.49875,1.49875,1.49751,1.49804,552100000.0
2005-06-16 01:45:00,1.49806,1.49831,1.49584,1.49667,602000002.0
2005-06-16 02:00:00,1.4964,1.49717,1.49599,1.49641,1245400000.0
2005-06-16 02:15:00,1.49632,1.49707,1.49587,1.49698,889100001.0
2005-06-16 02:30:00,1.49717,1.49777,1.49668,1.49727,893000001.0
2005-06-16 02:45:00,1.49677,1.49746,1.49639,1.49662,1195300001.0
2005-06-16 03:00:00,1.49675,1.49739,1.49605,1.49646,779200000.0
2005-06-16 03:15:00,1.49635,1.49671,1.49583,1.49638,766900001.0
2005-06-16 03:30:00,1.4964,1.49698,1.4958,1.49616,839400001.0
2005-06-16 03:45:00,1.49635,1.49709,1.49593,1.49664,1071600006.0
2005-06-16 04:00:00,1.49665,1.49698,1.49573,1.49649,1410900003.0
2005-06-16 04:15:00,1.49647,1.49712,1.49616,1.49696,1411800002.0
2005-06-16 04:30:00,1.49646,1.49745,1.49637,1.49737,795700003.0
2005-06-16 04:45:00,1.49734,1.49756,1.49539,1.4955,784000002.0
2005-06-16 05:00:00,1.49579,1.49607,1.49542,1.49573,2517300004.0
2005-06-16 05:15:00,1.49575,1.49625,1.49535,1.49583,2812800002.0
2005-06-16 05:30:00,1.49583,1.49631,1.49557,1.49557,2027000004.0
2005-06-16 05:45:00,1.49553,1.49587,1.49264,1.49417,2677700004.0
2005-06-16 06:00:00,1.49443,1.49529,1.49396,1.49497,4284200007.0
2005-06-16 06:15:00,1.49504,1.49531,1.49444,1.49479,3730600008.0
2005-06-16 06:30:00,1.49488,1.49539,1.49463,1.49538,2795200007.0
2005-06-16 06:45:00,1.49546,1.49567,1.49501,1.4953,2956400009.0
2005-06-16 07:00:00,1.4956,1.49574,1.49473,1.49487,4176900008.0
2005-06-16 07:15:00,1.49504,1.4952,1.49459,1.4951,4797500010.0
2005-06-16 07:30:00,1.49477,1.49653,1.49472,1.49634,5043300020.0
2005-06-16 07:45:00,1.4963,1.49657,1.49576,1.49631,8298500014.0
2005-06-16 08:00:00,1.49639,1.49677,1.49577,1.49621,5974400006.0
2005-06-16 08:15:00,1.49617,1.49659,1.49546,1.49651,5444500013.0
2005-06-16 08:30:00,1.49657,1.49719,1.49602,1.49649,6121600015.0
2005-06-16 08:45:00,1.49669,1.49734,1.49636,1.49678,8315200024.0
2005-06-16 09:00:00,1.49685,1.49695,1.49606,1.49641,6978800018.0
2005-06-16 09:15:00,1.49645,1.49715,1.49577,1.49692,6314000021.0
2005-06-16 09:30:00,1.49671,1.49722,1.49622,1.49691,6294900014.0
2005-06-16 09:45:00,1.49713,1.49742,1.49648,1.49687,7283600015.0
2005-06-16 10:00:00,1.4968,1.49712,1.49623,1.49633,7178500019.0
2005-06-16 10:15:00,1.49617,1.49702,1.49585,1.49653,6599800012.0
2005-06-16 10:30:00,1.49663,1.4985,1.49584,1.4982,7595700014.0
2005-06-16 10:45:00,1.4984,1.49982,1.49737,1.49768,6974500019.0
2005-06-16 11:00:00,1.49772,1.50039,1.49772,1.50026,6899800012.0
2005-06-16 11:15:00,1.50013,1.50021,1.49812,1.49822,7303500015.0
2005-06-16 11:30:00,1.49827,1.49966,1.49645,1.49923,8538900016.0
2005-06-16 11:45:00,1.49942,1.49961,1.49849,1.49881,6249600012.0
2005-06-16 12:00:00,1.49877,1.50026,1.49849,1.50012,6050900013.0
2005-06-16 12:15:00,1.50013,1.50041,1.49921,1.49972,6389500014.0
2005-06-16 12:30:00,1.49982,1.50082,1.49982,1.50015,7180800010.0
2005-06-16 12:45:00,1.50022,1.50131,1.49958,1.50056,6754300015.0
2005-06-16 13:00:00,1.50042,1.5005,1.49886,1.49953,4497300011.0
2005-06-16 13:15:00,1.49956,1.49966,1.4986,1.49917,4072300006.0
2005-06-16 13:30:00,1.49899,1.4991,1.49765,1.49868,5258100011.0
2005-06-16 13:45:00,1.49874,1.50001,1.4982,1.49923,5567400009.0
2005-06-16 14:00:00,1.49923,1.50044,1.49771,1.49794,4674300016.0
2005-06-16 14:15:00,1.49812,1.49838,1.49687,1.49745,5427000007.0
2005-06-16 14:30:00,1.49746,1.49816,1.49687,1.49774,566200000.0
2005-06-16 14:45:00,1.49768,1.50217,1.49758,1.50215,604300000.0
2005-06-16 15:00:00,1.50248,1.5028,1.50073,1.5011,619600000.0
2005-06-16 15:15:00,1.50107,1.50228,1.50008,1.50072,552400002.0
2005-06-16 15:30:00,1.50082,1.50082,1.49844,1.49847,550800000.0
2005-06-16 15:45:00,1.49875,1.49916,1.49603,1.49737,609700002.0
2005-06-16 16:00:00,1.49752,1.49913,1.49643,1.49676,580400002.0
2005-06-16 16:15:00,1.49632,1.49822,1.49625,1.49763,584700002.0
2005-06-16 16:30:00,1.49761,1.49794,1.49617,1.49687,615300000.0
2005-06-16 16:45:00,1.4965,1.49732,1.49601,1.49613,626100002.0
2005-06-16 17:00:00,1.49546,1.49654,1.49546,1.49575,602300001.0
2005-06-16 17:15:00,1.49599,1.49753,1.49564,1.49735,579300000.0
2005-06-16 17:30:00,1.49774,1.49774,1.49417,1.49486,599300002.0
2005-06-16 17:45:00,1.49481,1.4963,1.49431,1.49548,614000004.0
2005-06-16 18:00:00,1.49538,1.49671,1.49476,1.49485,604200001.0
2005-06-16 18:15:00,1.49476,1.49575,1.49463,1.49498,612100001.0
2005-06-16 18:30:00,1.49499,1.49555,1.49446,1.49513,543500000.0
2005-06-16 18:45:00,1.49525,1.49571,1.49465,1.49503,536800000.0
2005-06-16 19:00:00,1.49522,1.4954,1.49438,1.49468,580200000.0
2005-06-16 19:15:00,1.49457,1.49464,1.49208,1.49265,608600000.0
2005-06-16 19:30:00,1.49263,1.4942,1.49237,1.4942,610500001.0
2005-06-16 19:45:00,1.49417,1.4949,1.49379,1.49404,581000002.0
2005-06-16 20:00:00,1.49401,1.49474,1.4937,1.49425,625900002.0
2005-06-16 20:15:00,1.49432,1.49546,1.49352,1.49541,636800002.0
2005-06-16 20:30:00,1.49562,1.49708,1.49528,1.49669,624500000.0
2005-06-16 20:45:00,1.49658,1.49757,1.49508,1.49534,670200004.0
2005-06-16 21:00:00,1.49497,1.49633,1.49497,1.49527,559600002.0
2005-06-16 21:15:00,1.49524,1.49553,1.49368,1.49458,611600002.0
2005-06-16 21:30:00,1.49447,1.49467,1.49381,1.49423,520900001.0
2005-06-16 21:45:00,1.49437,1.49476,1.49414,1.49416,594200002.0
2005-06-16 22:00:00,1.49416,1.49512,1.49408,1.49457,604400002.0
2005-06-16 22:15:00,1.49471,1.49605,1.49461,1.4953,542900003.0
2005-06-16 22:30:00,1.49528,1.49597,1.49501,1.49578,633200003.0
2005-06-16 22:45:00,1.49547,1.49626,1.49533,1.49567,503900001.0
2005-06-16 23:00:00,1.4958,1.497,1.4957,1.4966,388800000.0
2005-06-16 23:15:00,1.4967,1.4968,1.49554,1.49602,447000002.0
2005-06-16 23:30:00,1.49583,1.49621,1.49535,1.49581,448300001.0
2005-06-16 23:45:00,1.49596,1.49653,1.49547,1.4957,519400002.0
2005-06-17 00:00:00,1.49576,1.49612,1.49458,1.49497,563100000.0
2005-06-17 00:15:00,1.49472,1.49501,1.49403,1.49464,535400001.0
2005-06-17 00:30:00,1.49449,1.4956,1.49443,1.4955,545400002.0
2005-06-17 00:45:00,1.49514,1.49527,1.49438,1.49467,555600003.0
2005-06-17 01:00:00,1.4945,1.49455,1.49378,1.4941,475000001.0
2005-06-17 01:15:00,1.49413,1.49483,1.49381,1.49446,490200001.0
2005-06-17 01:30:00,1.49463,1.49538,1.49417,1.49534,588900003.0
2005-06-17 01:45:00,1.49529,1.49626,1.495,1.49607,580200002.0
2005-06-17 02:00:00,1.49584,1.49587,1.49436,1.49471,1271700001.0
2005-06-17 02:15:00,1.49475,1.49598,1.49473,1.49558,1046200005.0
2005-06-17 02:30:00,1.49572,1.49591,1.49491,1.49583,865900002.0
2005-06-17 02:45:00,1.49533,1.49664,1.49508,1.49629,1174100003.0
2005-06-17 03:00:00,1.49637,1.49643,1.49489,1.4958,764000001.0
2005-06-17 03:15:00,1.4955,1.49651,1.4955,1.49628,814300003.0
2005-06-17 03:30:00,1.49625,1.49672,1.49579,1.49666,718600001.0
2005-06-17 03:45:00,1.49654,1.49805,1.49645,1.49805,1123000001.0
2005-06-17 04:00:00,1.49797,1.49878,1.49754,1.49775,1444200001.0
2005-06-17 04:15:00,1.49763,1.49795,1.49636,1.49683,1500800003.0
2005-06-17 04:30:00,1.49657,1.49691,1.49594,1.49654,811300004.0
2005-06-17 04:45:00,1.49658,1.49693,1.49615,1.49626,802800001.0
2005-06-17 05:00:00,1.497,1.49729,1.49662,1.49712,2464000002.0
2005-06-17 05:15:00,1.49722,1.49777,1.49683,1.49721,2821200006.0
2005-06-17 05:30:00,1.49721,1.49787,1.49711,1.49744,2087700003.0
2005-06-17 05:45:00,1.49749,1.49773,1.49671,1.49707,2545100004.0
2005-06-17 06:00:00,1.49721,1.49768,1.49682,1.49745,4231200010.0
2005-06-17 06:15:00,1.49745,1.49776,1.49681,1.49731,3346000003.0
2005-06-17 06:30:00,1.49728,1.4977,1.49707,1.49733,2350700007.0
2005-06-17 06:45:00,1.49738,1.49755,1.49673,1.4968,2587300009.0
2005-06-17 07:00:00,1.49698,1.49712,1.49651,1.49678,4169000013.0
2005-06-17 07:15:00,1.49711,1.49751,1.49665,1.49722,4119700006.0
2005-06-17 07:30:00,1.49727,1.49763,1.4971,1.4972,4920900006.0
2005-06-17 07:45:00,1.49725,1.49767,1.49639,1.49731,8454200021.0
2005-06-17 08:00:00,1.49735,1.49772,1.49586,1.49685,6033800012.0
2005-06-17 08:15:00,1.49685,1.49757,1.49682,1.49699,5430400009.0
2005-06-17 08:30:00,1.49709,1.49875,1.49704,1.49837,5994200016.0
2005-06-17 08:45:00,1.49852,1.49961,1.49823,1.49893,8311300019.0
2005-06-17 09:00:00,1.49881,1.50017,1.4984,1.49952,7188700023.0
2005-06-17 09:15:00,1.49941,1.49981,1.49898,1.49976,6105100011.0
2005-06-17 09:30:00,1.49988,1.50071,1.49937,1.49953,6021800009.0
2005-06-17 09:45:00,1.49951,1.50079,1.49924,1.50055,7122600010.0
2005-06-17 10:00:00,1.50047,1.5014,1.49986,1.50005,7053000011.0
2005-06-17 10:15:00,1.50007,1.50214,1.49969,1.50177,6558500013.0
2005-06-17 10:30:00,1.50183,1.50295,1.50157,1.5027,7262300017.0
2005-06-17 10:45:00,1.50263,1.50325,1.50211,1.50287,6890800013.0
2005-06-17 11:00:00,1.50291,1.50318,1.50169,1.50234,6957400016.0
2005-06-17 11:15:00,1.50225,1.50254,1.50132,1.50194,7245800012.0
2005-06-17 11:30:00,1.5017,1.50197,1.49977,1.50083,8460300015.0
2005-06-17 11:45:00,1.50092,1.50169,1.49939,1.50136,6157700014.0
2005-06-17 12:00:00,1.50161,1.50406,1.50068,1.50362,6041900011.0
2005-06-17 12:15:00,1.50356,1.50445,1.50156,1.50322,6471600018.0
2005-06-17 12:30:00,1.50285,1.50504,1.50267,1.50504,7268200018.0
2005-06-17 12:45:00,1.50518,1.50567,1.50422,1.50429,6681200013.0
2005-06-17 13:00:00,1.50424,1.50526,1.50369,1.50515,4391000005.0
2005-06-17 13:15:00,1.50515,1.50634,1.50444,1.50496,4013400008.0
2005-06-17 13:30:00,1.50508,1.50511,1.50355,1.50399,5129900010.0
2005-06-17 13:45:00,1.5041,1.50482,1.50358,1.50405,5413300011.0
2005-06-17 14:00:00,1.50408,1.5072,1.50408,1.50656,4484500010.0
2005-06-17 14:15:00,1.50663,1.50713,1.50521,1.50521,5290600012.0
2005-06-17 14:30:00,1.50545,1.50618,1.50276,1.50472,621000002.0
2005-06-17 14:45:00,1.50444,1.50541,1.5027,1.5046,617000003.0
2005-06-17 15:00:00,1.50428,1.50531,1.50348,1.50521,629300002.0
2005-06-17 15:15:00,1.50504,1.50612,1.5045,1.50463,528900000.0
2005-06-17 15:30:00,1.50477,1.50553,1.50436,1.5052,616900001.0
2005-06-17 15:45:00,1.50481,1.50524,1.50241,1.50246,573700002.0
2005-06-17 16:00:00,1.50255,1.50548,1.50217,1.50534,575600001.0
2005-06-17 16:15:00,1.50501,1.50806,1.50501,1.5077,601300001.0
2005-06-17 16:30:00,1.50773,1.51037,1.50728,1.51017,579800000.0
2005-06-17 16:45:00,1.50988,1.51082,1.50929,1.50954,600200002.0
2005-06-17 17:00:00,1.50884,1.51112,1.50847,1.51083,589800000.0
2005-06-17 17:15:00,1.51117,1.51203,1.51053,1.511,561800002.0
2005-06-17 17:30:00,1.51114,1.5117,1.51016,1.51094,639500002.0
2005-06-17 17:45:00,1.5107,1.51119,1.50947,1.51092,597900003.0
2005-06-17 18:00:00,1.51111,1.51117,1.50766,1.50777,691200001.0
2005-06-17 18:15:00,1.50762,1.50835,1.50731,1.50801,574700001.0
2005-06-17 18:30:00,1.50797,1.50852,1.50699,1.50822,529500000.0
2005-06-17 18:45:00,1.50837,1.50906,1.50792,1.50839,521700001.0
2005-06-17 19:00:00,1.50857,1.50864,1.50663,1.50796,556800002.0
2005-06-17 19:15:00,1.50784,1.50795,1.50682,1.50723,605000002.0
2005-06-17 19:30:00,1.5073,1.50783,1.50697,1.50783,563000002.0
2005-06-17 19:45:00,1.50772,1.50874,1.50748,1.5083,544200002.0
2005-06-17 20:00:00,1.50828,1.51184,1.50808,1.51184,630000003.0
2005-06-17 20:15:00,1.51195,1.5125,1.51118,1.51161,654300002.0
2005-06-17 20:30:00,1.51169,1.51229,1.50922,1.50965,674200002.0
2005-06-17 20:45:00,1.50926,1.51001,1.50807,1.50826,628100001.0
2005-06-17 21:00:00,1.50816,1.51017,1.50816,1.50945,613700001.0
2005-06-17 21:15:00,1.50952,1.51014,1.50883,1.50967,574400001.0
2005-06-17 21:30:00,1.50951,1.50987,1.50815,1.50856,536400001.0
2005-06-17 21:45:00,1.50847,1.50966,1.50788,1.50866,707600005.0
2005-06-17 22:00:00,1.50861,1.50973,1.5085,1.50929,480000000.0
2005-06-17 22:15:00,1.50931,1.50991,1.50907,1.50977,602800002.0
2005-06-17 22:30:00,1.50981,1.5105,1.50919,1.5102,521700000.0
2005-06-17 22:45:00,1.5102,1.5106,1.5102,1.5105,450800000.0
2005-06-19 23:30:00,1.5098,1.51149,1.5098,1.51149,32200000.0
2005-06-20 00:00:00,1.5004,1.5123,1.5002,1.51203,729800002.0
2005-06-20 00:15:00,1.51169,1.51188,1.4994,1.4995,487700000.0
2005-06-20 00:30:00,1.4996,1.51151,1.4991,1.5004,543500001.0
2005-06-20 00:45:00,1.51133,1.51142,1.5,1.5001,555900005.0
2005-06-20 01:00:00,1.5002,1.51139,1.5,1.5006,428200000.0
2005-06-20 01:15:00,1.5007,1.51128,1.5002,1.51005,537200002.0
2005-06-20 01:30:00,1.5101,1.51036,1.4997,1.50943,597900002.0
2005-06-20 01:45:00,1.50936,1.50987,1.5003,1.5007,595500000.0
2005-06-20 02:00:00,1.5006,1.51015,1.5001,1.5016,1318500002.0
2005-06-20 02:15:00,1.50957,1.5101,1.5014,1.5023,766900000.0
2005-06-20 02:30:00,1.50988,1.50988,1.50213,1.50291,887500003.0
2005-06-20 02:45:00,1.50231,1.50409,1.50223,1.50339,1065700000.0
2005-06-20 03:00:00,1.50352,1.50476,1.50344,1.5039,908100000.0
2005-06-20 03:15:00,1.50347,1.50492,1.50286,1.50296,827600001.0
2005-06-20 03:30:00,1.50311,1.50405,1.50292,1.50394,789700001.0
2005-06-20 03:45:00,1.50418,1.50468,1.50323,1.50425,1093400000.0
2005-06-20 04:00:00,1.50435,1.50532,1.50399,1.5043,1388800001.0
2005-06-20 04:15:00,1.50424,1.50464,1.50331,1.50404,1230700002.0
2005-06-20 04:30:00,1.50363,1.50402,1.50292,1.5038,977400005.0
2005-06-20 04:45:00,1.50372,1.50436,1.50329,1.50386,672700003.0
2005-06-20 05:00:00,1.5044,1.5046,1.50389,1.50399,2525600006.0
2005-06-20 05:15:00,1.50415,1.50432,1.50352,1.50399,2551200005.0
2005-06-20 05:30:00,1.50399,1.50522,1.50389,1.50487,2390600009.0
2005-06-20 05:45:00,1.5049,1.5056,1.50484,1.50496,2794100009.0
2005-06-20 06:00:00,1.50507,1.50559,1.50499,1.50534,4344000008.0
2005-06-20 06:15:00,1.50532,1.50544,1.50467,1.50495,3623700008.0
2005-06-20 06:30:00,1.50492,1.50543,1.50464,1.50472,2646700007.0
2005-06-20 06:45:00,1.50475,1.50538,1.50438,1.50513,2970100003.0
2005-06-20 07:00:00,1.50509,1.50536,1.50435,1.50491,4294600008.0
2005-06-20 07:15:00,1.5052,1.50573,1.50474,1.50474,4558100008.0
2005-06-20 07:30:00,1.50466,1.5052,1.5039,1.50414,5155100014.0
2005-06-20 07:45:00,1.50411,1.50432,1.50344,1.50375,7874400017.0
2005-06-20 08:00:00,1.5038,1.50455,1.50294,1.50442,5986800008.0
2005-06-20 08:15:00,1.50443,1.50503,1.50318,1.50466,5579400013.0
2005-06-20 08:30:00,1.50472,1.50488,1.50289,1.50406,5986100009.0
2005-06-20 08:45:00,1.50407,1.50644,1.50369,1.5061,8278100014.0
2005-06-20 09:00:00,1.50591,1.50627,1.50527,1.50582,6950000020.0
2005-06-20 09:15:00,1.50572,1.50737,1.5054,1.50718,6027900008.0
2005-06-20 09:30:00,1.5069,1.50697,1.50535,1.50549,6081600017.0
2005-06-20 09:45:00,1.50565,1.50574,1.50477,1.50565,7348500018.0
2005-06-20 10:00:00,1.50528,1.50528,1.50287,1.50325,7080000012.0
2005-06-20 10:15:00,1.50335,1.50369,1.5021,1.50317,6700100012.0
2005-06-20 10:30:00,1.50319,1.50408,1.50251,1.5038,7475100012.0
2005-06-20 10:45:00,1.50392,1.50433,1.50336,1.50401,6957300016.0
2005-06-20 11:00:00,1.50422,1.50566,1.50372,1.50485,6996100012.0
2005-06-20 11:15:00,1.50518,1.50574,1.50472,1.50553,7148400014.0
2005-06-20 11:30:00,1.50551,1.50584,1.50488,1.50496,8624400023.0
2005-06-20 11:45:00,1.5051,1.50602,1.5046,1.50461,6366200016.0
2005-06-20 12:00:00,1.50453,1.50506,1.50405,1.50491,6188000014.0
2005-06-20 12:15:00,1.50481,1.50496,1.50095,1.50155,6289500007.0
2005-06-20 12:30:00,1.5014,1.50161,1.50001,1.50095,7297700006.0
2005-06-20 12:45:00,1.50123,1.50286,1.50111,1.50215,6837500017.0
2005-06-20 13:00:00,1.50238,1.50278,1.50098,1.50117,4425800011.0
2005-06-20 13:15:00,1.50114,1.502,1.50108,1.50187,4253400007.0
2005-06-20 13:30:00,1.5019,1.50246,1.50158,1.50208,5210900008.0
2005-06-20 13:45:00,1.50199,1.50333,1.50151,1.50284,5634600015.0
2005-06-20 14:00:00,1.50303,1.50318,1.50247,1.50264,4514200009.0
2005-06-20 14:15:00,1.50259,1.50339,1.50239,1.50315,5349100005.0
2005-06-20 14:30:00,1.50341,1.50433,1.49935,1.49982,616400002.0
2005-06-20 14:45:00,1.49967,1.50028,1.49867,1.49923,562300003.0
2005-06-20 15:00:00,1.49914,1.49914,1.49709,1.49751,628400000.0
2005-06-20 15:15:00,1.49757,1.49889,1.49709,1.49744,607800005.0
2005-06-20 15:30:00,1.49771,1.49846,1.49662,1.49686,575200001.0
2005-06-20 15:45:00,1.49664,1.49702,1.49416,1.49557,542000000.0
2005-06-20 16:00:00,1.496,1.49674,1.49516,1.49668,580600002.0
2005-06-20 16:15:00,1.49619,1.49717,1.49547,1.49641,578600005.0
2005-06-20 16:30:00,1.4963,1.4963,1.49373,1.49453,656400000.0
2005-06-20 16:45:00,1.4943,1.49484,1.4939,1.49483,575100002.0
2005-06-20 17:00:00,1.49437,1.49639,1.49437,1.49595,652500002.0
2005-06-20 17:15:00,1.49627,1.4964,1.49405,1.49451,594700001.0
2005-06-20 17:30:00,1.49454,1.49519,1.49355,1.49448,604900002.0
2005-06-20 17:45:00,1.49472,1.4954,1.49436,1.49488,665000001.0
2005-06-20 18:00:00,1.49513,1.49612,1.4944,1.49612,625500001.0
2005-06-20 18:15:00,1.49601,1.4969,1.49585,1.49641,596300000.0
2005-06-20 18:30:00,1.49648,1.49708,1.49602,1.49675,536400001.0
2005-06-20 18:45:00,1.49696,1.49829,1.4968,1.49804,559200001.0
2005-06-20 19:00:00,1.4981,1.49819,1.49738,1.49764,621700002.0
2005-06-20 19:15:00,1.4974,1.49757,1.4964,1.49669,565900000.0
2005-06-20 19:30:00,1.49691,1.4975,1.49649,1.49699,646600002.0
2005-06-20 19:45:00,1.49685,1.49781,1.4966,1.49768,580900002.0
2005-06-20 20:00:00,1.49769,1.49817,1.49677,1.49707,680000007.0
2005-06-20 20:15:00,1.49706,1.49844,1.49683,1.49774,618100002.0
2005-06-20 20:30:00,1.49792,1.49865,1.49787,1.49831,664100004.0
2005-06-20 20:45:00,1.49808,1.49861,1.49779,1.49838,572000001.0
2005-06-20 21:00:00,1.49834,1.50178,1.49794,1.50151,591700002.0
2005-06-20 21:15:00,1.50154,1.5017,1.50055,1.50115,513300001.0
2005-06-20 21:30:00,1.50132,1.50191,1.50062,1.50131,494700002.0
2005-06-20 21:45:00,1.50139,1.50149,1.49973,1.50007,621500003.0
2005-06-20 22:00:00,1.50003,1.50058,1.49957,1.49968,570500001.0
2005-06-20 22:15:00,1.49977,1.50047,1.49947,1.49993,561900000.0
2005-06-20 22:30:00,1.49995,1.50048,1.49906,1.50039,604600002.0
2005-06-20 22:45:00,1.50035,1.50077,1.49998,1.50057,509500000.0
2005-06-20 23:00:00,1.5011,1.5012,1.4999,1.5002,385000000.0
2005-06-20 23:15:00,1.5003,1.50154,1.49951,1.50102,642000001.0
2005-06-20 23:30:00,1.50107,1.50127,1.50047,1.50067,537900000.0
2005-06-20 23:45:00,1.5007,1.50128,1.50038,1.50067,552900000.0
2005-06-21 00:00:00,1.50092,1.50129,1.50015,1.5006,544800000.0
2005-06-21 00:15:00,1.50039,1.50068,1.49994,1.50022,558200000.0
2005-06-21 00:30:00,1.50038,1.50089,1.49973,1.50041,471500001.0
2005-06-21 00:45:00,1.50049,1.50121,1.49986,1.50022,468900000.0
2005-06-21 01:00:00,1.50025,1.50049,1.49951,1.50005,490300000.0
2005-06-21 01:15:00,1.50009,1.50043,1.49901,1.49915,586600000.0
2005-06-21 01:30:00,1.4991,1.49977,1.49853,1.49911,595600001.0
2005-06-21 01:45:00,1.4991,1.50187,1.4991,1.50174,640000004.0
2005-06-21 02:00:00,1.50149,1.50277,1.50101,1.50277,1284700002.0
2005-06-21 02:15:00,1.50293,1.50391,1.50099,1.50237,1223200003.0
2005-06-21 02:30:00,1.50252,1.50292,1.50123,1.50231,863000003.0
2005-06-21 02:45:00,1.50185,1.5037,1.50166,1.50244,1074100001.0
2005-06-21 03:00:00,1.50256,1.5027,1.50079,1.50102,953300004.0
2005-06-21 03:15:00,1.50074,1.5016,1.50059,1.50096,859100000.0
2005-06-21 03:30:00,1.50097,1.50134,1.50046,1.50076,870000003.0
2005-06-21 03:45:00,1.50074,1.50133,1.5004,1.50057,978900005.0
2005-06-21 04:00:00,1.50118,1.50165,1.50052,1.50101,1404500002.0
2005-06-21 04:15:00,1.50126,1.50221,1.50124,1.50196,1379300002.0
2005-06-21 04:30:00,1.50143,1.50207,1.50124,1.50185,824800000.0
2005-06-21 04:45:00,1.50169,1.502,1.5013,1.50155,718000001.0
2005-06-21 05:00:00,1.50199,1.50212,1.50153,1.50175,2609600009.0
2005-06-21 05:15:00,1.50185,1.50212,1.50162,1.50192,3068800006.0
2005-06-21 05:30:00,1.50195,1.50227,1.50158,1.50204,2181600004.0
2005-06-21 05:45:00,1.50197,1.50217,1.5011,1.50171,2638700008.0
2005-06-21 06:00:00,1.50165,1.50204,1.50132,1.50174,4398600007.0
2005-06-21 06:15:00,1.50178,1.5022,1.50146,1.50177,3812600010.0
2005-06-21 06:30:00,1.50162,1.50267,1.5014,1.50227,2729200006.0
2005-06-21 06:45:00,1.50234,1.50239,1.50049,1.5007,2468400003.0
2005-06-21 07:00:00,1.5009,1.5015,1.50039,1.50066,3916500007.0
2005-06-21 07:15:00,1.50084,1.50103,1.49973,1.49978,4582100008.0
2005-06-21 07:30:00,1.49978,1.50138,1.49973,1.50058,5386400019.0
2005-06-21 07:45:00,1.50061,1.50112,1.50007,1.50051,8533900023.0
2005-06-21 08:00:00,1.50079,1.50256,1.50069,1.50138,5936600009.0
2005-06-21 08:15:00,1.50129,1.50173,1.5004,1.50057,5577000011.0
2005-06-21 08:30:00,1.50044,1.50138,1.50029,1.50057,5878500013.0
2005-06-21 08:45:00,1.50065,1.50209,1.49924,1.50049,8138200020.0
2005-06-21 09:00:00,1.50052,1.50226,1.50045,1.50169,6802300014.0
2005-06-21 09:15:00,1.50162,1.50229,1.5008,1.50216,6027400010.0
2005-06-21 09:30:00,1.50216,1.50311,1.49935,1.49948,6199900014.0
2005-06-21 09:45:00,1.49949,1.5011,1.49922,1.50084,7504600014.0
2005-06-21 10:00:00,1.50076,1.50242,1.50031,1.50107,7296300015.0
2005-06-21 10:15:00,1.50103,1.50145,1.49976,1.49986,6760300016.0
2005-06-21 10:30:00,1.49973,1.50168,1.49939,1.50166,7299900017.0
2005-06-21 10:45:00,1.50177,1.50177,1.49998,1.50078,6889700011.0
2005-06-21 11:00:00,1.50112,1.5018,1.49963,1.50028,6994200019.0
2005-06-21 11:15:00,1.50035,1.50151,1.49972,1.50142,7123400017.0
2005-06-21 11:30:00,1.50136,1.50144,1.49821,1.49834,8655200024.0
2005-06-21 11:45:00,1.4984,1.49937,1.49742,1.49898,6176800014.0
2005-06-21 12:00:00,1.49894,1.5011,1.4988,1.50108,6117600009.0
2005-06-21 12:15:00,1.50113,1.50125,1.49931,1.49953,6295600010.0
2005-06-21 12:30:00,1.49938,1.49981,1.49878,1.49973,7386600019.0
2005-06-21 12:45:00,1.49971,1.49971,1.49681,1.4972,6696900017.0
2005-06-21 13:00:00,1.49718,1.49765,1.49626,1.49722,4375700010.0
2005-06-21 13:15:00,1.49755,1.49824,1.49695,1.49755,4173700007.0
2005-06-21 13:30:00,1.49761,1.49844,1.49705,1.49743,5301300006.0
2005-06-21 13:45:00,1.49745,1.49813,1.4971,1.49759,5731600016.0
2005-06-21 14:00:00,1.49738,1.4978,1.49597,1.49629,4541000006.0
2005-06-21 14:15:00,1.4962,1.49665,1.49534,1.49563,5624200009.0
2005-06-21 14:30:00,1.49538,1.49538,1.4917,1.49194,658900000.0
2005-06-21 14:45:00,1.49173,1.49177,1.49054,1.49176,589900000.0
2005-06-21 15:00:00,1.49178,1.49235,1.48989,1.49114,631300001.0
2005-06-21 15:15:00,1.49124,1.4917,1.49036,1.49081,522200000.0
2005-06-21 15:30:00,1.4909,1.49202,1.49057,1.49184,661600000.0
2005-06-21 15:45:00,1.49178,1.49224,1.49135,1.49188,550000000.0
2005-06-21 16:00:00,1.49208,1.49294,1.49089,1.49291,535400000.0
2005-06-21 16:15:00,1.49263,1.49349,1.49219,1.49311,589200000.0
2005-06-21 16:30:00,1.49317,1.49317,1.49146,1.49247,622800002.0
2005-06-21 16:45:00,1.49224,1.49526,1.49224,1.49498,604000001.0
2005-06-21 17:00:00,1.49449,1.4952,1.49292,1.49443,596100000.0
2005-06-21 17:15:00,1.49479,1.49508,1.49401,1.49489,608700003.0
2005-06-21 17:30:00,1.49498,1.49498,1.49337,1.49385,578500001.0
2005-06-21 17:45:00,1.49401,1.49413,1.4923,1.49301,543700000.0
2005-06-21 18:00:00,1.49327,1.49353,1.49173,1.49351,595600000.0
2005-06-21 18:15:00,1.49361,1.49466,1.49275,1.49377,603200002.0
2005-06-21 18:30:00,1.49421,1.49538,1.49397,1.49439,553500002.0
2005-06-21 18:45:00,1.49461,1.49472,1.49323,1.49347,526600000.0
2005-06-21 19:00:00,1.49366,1.49398,1.49241,1.49363,593900001.0
2005-06-21 19:15:00,1.4936,1.495,1.4936,1.49442,569500000.0
2005-06-21 19:30:00,1.49451,1.49512,1.49363,1.4944,559500000.0
2005-06-21 19:45:00,1.4944,1.4951,1.49396,1.49452,625100005.0
2005-06-21 20:00:00,1.49454,1.49557,1.49442,1.49519,565700002.0
2005-06-21 20:15:00,1.49523,1.49668,1.49435,1.49649,555400002.0
2005-06-21 20:30:00,1.49686,1.49781,1.49618,1.49768,610500003.0
2005-06-21 20:45:00,1.4976,1.49873,1.4976,1.4985,590000002.0
2005-06-21 21:00:00,1.4984,1.49887,1.49801,1.49837,590400002.0
2005-06-21 21:15:00,1.49832,1.49929,1.49794,1.49902,629400001.0
2005-06-21 21:30:00,1.49907,1.49924,1.49843,1.49903,581500001.0
2005-06-21 21:45:00,1.49926,1.49944,1.49875,1.49907,604700000.0
2005-06-21 22:00:00,1.49922,1.49932,1.4985,1.49886,619200004.0
2005-06-21 22:15:00,1.49898,1.50045,1.49894,1.50035,567100000.0
2005-06-21 22:30:00,1.50064,1.50064,1.49937,1.49991,589100000.0
2005-06-21 22:45:00,1.49998,1.5008,1.49944,1.50019,544600001.0
2005-06-21 23:00:00,1.5001,1.5008,1.4997,1.5003,612000012.0
2005-06-21 23:15:00,1.5001,1.5004,1.49871,1.49992,709900012.0
2005-06-21 23:30:00,1.49998,1.50064,1.4993,1.50032,512600000.0
2005-06-21 23:45:00,1.50016,1.50045,1.49931,1.49997,619400001.0
2005-06-22 00:00:00,1.5001,1.50041,1.49895,1.49948,633500002.0
2005-06-22 00:15:00,1.49911,1.49954,1.49881,1.49948,460900000.0
2005-06-22 00:30:00,1.49919,1.50037,1.49919,1.49975,507500000.0
2005-06-22 00:45:00,1.49977,1.50015,1.49946,1.49968,531800000.0
2005-06-22 01:00:00,1.49972,1.5008,1.49953,1.49962,602700002.0
2005-06-22 01:15:00,1.49966,1.50057,1.49922,1.50035,591200000.0
2005-06-22 01:30:00,1.50051,1.50277,1.50025,1.5015,609000002.0
2005-06-22 01:45:00,1.50142,1.50262,1.50041,1.50117,639200001.0
2005-06-22 02:00:00,1.50089,1.5014,1.50009,1.50077,1364100007.0
2005-06-22 02:15:00,1.50054,1.50095,1.49979,1.50045,1181900003.0
2005-06-22 02:30:00,1.50065,1.50141,1.50025,1.50069,836000001.0
2005-06-22 02:45:00,1.50037,1.50085,1.49905,1.49905,1184100003.0
2005-06-22 03:00:00,1.49905,1.5002,1.49878,1.50018,762500001.0
2005-06-22 03:15:00,1.49981,1.50032,1.49945,1.49995,781700001.0
2005-06-22 03:30:00,1.49991,1.50017,1.49893,1.49999,824300004.0
2005-06-22 03:45:00,1.49994,1.50014,1.49896,1.49965,1122300003.0
2005-06-22 04:00:00,1.49971,1.50027,1.49925,1.49974,1193200003.0
2005-06-22 04:15:00,1.49978,1.50011,1.49868,1.49921,1492700004.0
2005-06-22 04:30:00,1.49879,1.49972,1.49871,1.49972,971900003.0
2005-06-22 04:45:00,1.49971,1.50026,1.49912,1.49976,807600003.0
2005-06-22 05:00:00,1.50016,1.50063,1.50001,1.5001,2307600003.0
2005-06-22 05:15:00,1.50019,1.5006,1.49999,1.50026,3097800002.0
2005-06-22 05:30:00,1.50022,1.50063,1.49951,1.49967,2388200004.0
2005-06-22 05:45:00,1.4998,1.50042,1.49928,1.49961,2628200007.0
2005-06-22 06:00:00,1.49964,1.5002,1.49908,1.4999,3889600007.0
2005-06-22 06:15:00,1.49978,1.50005,1.49962,1.49975,3288100009.0
2005-06-22 06:30:00,1.49972,1.50046,1.49953,1.50002,2520000003.0
2005-06-22 06:45:00,1.50008,1.50053,1.49957,1.50019,2988600005.0
2005-06-22 07:00:00,1.50038,1.50038,1.49877,1.49902,4172600013.0
2005-06-22 07:15:00,1.49919,1.49937,1.49882,1.49903,4445100003.0
2005-06-22 07:30:00,1.499,1.49917,1.49833,1.49878,5220800015.0
2005-06-22 07:45:00,1.49885,1.50016,1.49873,1.4996,7648300012.0
2005-06-22 08:00:00,1.49966,1.50084,1.49952,1.50055,6025700015.0
2005-06-22 08:15:00,1.50043,1.50172,1.50014,1.50162,5393800007.0
2005-06-22 08:30:00,1.50161,1.50255,1.50047,1.50063,6029000011.0
2005-06-22 08:45:00,1.50023,1.50281,1.49971,1.50224,8308500017.0
2005-06-22 09:00:00,1.50219,1.5024,1.50111,1.50139,6819100007.0
2005-06-22 09:15:00,1.50136,1.50194,1.50122,1.50153,6137500016.0
2005-06-22 09:30:00,1.50138,1.50215,1.50073,1.50188,6225100019.0
2005-06-22 09:45:00,1.50212,1.5029,1.5016,1.50217,7470000018.0
2005-06-22 10:00:00,1.5021,1.50301,1.50169,1.50235,7128900018.0
2005-06-22 10:15:00,1.50255,1.50318,1.50161,1.50273,6702000013.0
2005-06-22 10:30:00,1.50279,1.50338,1.50172,1.50276,7387700013.0
2005-06-22 10:45:00,1.50263,1.50331,1.50171,1.50229,7063900021.0
2005-06-22 11:00:00,1.50241,1.50285,1.49942,1.49942,6812500013.0
2005-06-22 11:15:00,1.49935,1.50089,1.49869,1.5,7258500013.0
2005-06-22 11:30:00,1.4999,1.4999,1.49848,1.49915,8466500013.0
2005-06-22 11:45:00,1.49919,1.49919,1.49611,1.49701,6288500014.0
2005-06-22 12:00:00,1.49712,1.49851,1.49638,1.49732,6132300011.0
2005-06-22 12:15:00,1.49708,1.49797,1.49527,1.4959,6358700013.0
2005-06-22 12:30:00,1.49595,1.4962,1.49443,1.4952,7277500018.0
2005-06-22 12:45:00,1.4956,1.49645,1.49449,1.49517,6566600011.0
2005-06-22 13:00:00,1.49507,1.49655,1.49456,1.49491,4481300014.0
2005-06-22 13:15:00,1.49505,1.49562,1.49414,1.49548,4063300008.0
2005-06-22 13:30:00,1.49563,1.49604,1.49483,1.4953,5314500010.0
2005-06-22 13:45:00,1.49503,1.49523,1.49392,1.4943,5575700013.0
2005-06-22 14:00:00,1.49411,1.49478,1.49307,1.49307,4524400011.0
2005-06-22 14:15:00,1.49316,1.49364,1.49215,1.49324,5644500013.0
2005-06-22 14:30:00,1.49323,1.49654,1.49285,1.49647,666100003.0
2005-06-22 14:45:00,1.49524,1.49831,1.49512,1.49811,593900000.0
2005-06-22 15:00:00,1.49831,1.49956,1.4976,1.49773,625500001.0
2005-06-22 15:15:00,1.49778,1.4989,1.49731,1.4983,564300001.0
2005-06-22 15:30:00,1.49845,1.49991,1.49794,1.49968,616700004.0
2005-06-22 15:45:00,1.49938,1.49963,1.49705,1.49743,621000000.0
2005-06-22 16:00:00,1.49745,1.49922,1.49722,1.49812,576200002.0
2005-06-22 16:15:00,1.49788,1.49887,1.4977,1.49822,520700000.0
2005-06-22 16:30:00,1.49833,1.49861,1.49704,1.49777,657700000.0
2005-06-22 16:45:00,1.49758,1.49912,1.49753,1.49912,567000002.0
2005-06-22 17:00:00,1.49847,1.49951,1.49835,1.49918,552300001.0
2005-06-22 17:15:00,1.49935,1.49935,1.49813,1.49883,571400002.0
2005-06-22 17:30:00,1.49899,1.49959,1.49799,1.49838,582800001.0
2005-06-22 17:45:00,1.49841,1.49857,1.49675,1.49746,688500007.0
2005-06-22 18:00:00,1.49772,1.49841,1.49676,1.49761,563600000.0
2005-06-22 18:15:00,1.49747,1.49814,1.49575,1.49775,638400002.0
2005-06-22 18:30:00,1.49783,1.49785,1.4967,1.4972,564800001.0
2005-06-22 18:45:00,1.49728,1.49758,1.49639,1.49659,586100003.0
2005-06-22 19:00:00,1.49645,1.49756,1.49602,1.49733,596000003.0
2005-06-22 19:15:00,1.49722,1.49722,1.49565,1.49609,573100000.0
2005-06-22 19:30:00,1.49613,1.49674,1.49579,1.49647,542500000.0
2005-06-22 19:45:00,1.49633,1.49728,1.49629,1.49711,558300001.0
2005-06-22 20:00:00,1.49704,1.49799,1.49664,1.49723,701100001.0
2005-06-22 20:15:00,1.49732,1.49813,1.49637,1.49682,582600004.0
2005-06-22 20:30:00,1.49694,1.49694,1.49558,1.49607,626300000.0
2005-06-22 20:45:00,1.49592,1.49659,1.49554,1.49606,586800000.0
2005-06-22 21:00:00,1.49608,1.49681,1.49568,1.49623,560100002.0
2005-06-22 21:15:00,1.49616,1.49631,1.49518,1.49607,531000001.0
2005-06-22 21:30:00,1.49601,1.49666,1.49588,1.49633,519200000.0
2005-06-22 21:45:00,1.49631,1.49632,1.49569,1.49598,627200006.0
2005-06-22 22:00:00,1.49618,1.49691,1.49603,1.4966,543300000.0
2005-06-22 22:15:00,1.49681,1.4972,1.4963,1.49674,609400002.0
2005-06-22 22:30:00,1.49672,1.49686,1.49559,1.49672,681800001.0
2005-06-22 22:45:00,1.49673,1.49686,1.49599,1.49653,599600003.0
2005-06-22 23:00:00,1.49654,1.4969,1.4958,1.4961,433600000.0
2005-06-22 23:15:00,1.4963,1.4967,1.4957,1.4963,420000000.0
2005-06-22 23:30:00,1.4961,1.4969,1.496,1.4968,315000000.0
2005-06-22 23:45:00,1.4969,1.49762,1.4964,1.49696,558200002.0
2005-06-23 00:00:00,1.49711,1.4972,1.49594,1.49622,560800001.0
2005-06-23 00:15:00,1.49611,1.49628,1.49551,1.4961,536200003.0
2005-06-23 00:30:00,1.49575,1.4962,1.49517,1.49562,568900000.0
2005-06-23 00:45:00,1.496,1.49651,1.49543,1.49608,538900000.0
2005-06-23 01:00:00,1.49597,1.49661,1.49559,1.49635,549100003.0
2005-06-23 01:15:00,1.49653,1.49718,1.49627,1.49676,506500000.0
2005-06-23 01:30:00,1.49687,1.4973,1.49648,1.497,561500003.0
2005-06-23 01:45:00,1.49698,1.49744,1.4964,1.49719,571500004.0
2005-06-23 02:00:00,1.49691,1.49801,1.49691,1.49774,1459200004.0
2005-06-23 02:15:00,1.49762,1.49812,1.49673,1.49713,1157200003.0
2005-06-23 02:30:00,1.49754,1.49801,1.49712,1.49794,749000001.0
2005-06-23 02:45:00,1.49747,1.49835,1.49736,1.49767,1148900002.0
2005-06-23 03:00:00,1.49779,1.49948,1.49769,1.4991,826800004.0
2005-06-23 03:15:00,1.49886,1.4997,1.49742,1.49778,815100001.0
2005-06-23 03:30:00,1.49775,1.49925,1.49741,1.49818,918300002.0
2005-06-23 03:45:00,1.49816,1.49876,1.49791,1.498,975400003.0
2005-06-23 04:00:00,1.49845,1.49918,1.49823,1.49847,1473500004.0
2005-06-23 04:15:00,1.4985,1.49916,1.49831,1.49892,1183800002.0
2005-06-23 04:30:00,1.49847,1.49889,1.49786,1.49865,956900005.0
2005-06-23 04:45:00,1.49864,1.49887,1.49811,1.49841,505000001.0
2005-06-23 05:00:00,1.49847,1.4988,1.49756,1.49765,2210800007.0
2005-06-23 05:15:00,1.49779,1.49844,1.49732,1.49787,2944500009.0
2005-06-23 05:30:00,1.49787,1.4984,1.49763,1.49763,2045200001.0
2005-06-23 05:45:00,1.49765,1.49789,1.49721,1.49769,2734100006.0
2005-06-23 06:00:00,1.4977,1.49845,1.49743,1.49824,3937600009.0
2005-06-23 06:15:00,1.49822,1.49834,1.49787,1.49787,3663900007.0
2005-06-23 06:30:00,1.49782,1.49804,1.49728,1.49736,2554600007.0
2005-06-23 06:45:00,1.4974,1.49787,1.49705,1.49739,2954300006.0
2005-06-23 07:00:00,1.49747,1.4975,1.49658,1.4966,4321700015.0
2005-06-23 07:15:00,1.49683,1.49761,1.49659,1.49666,4310100005.0
2005-06-23 07:30:00,1.49671,1.4971,1.49661,1.49687,4737000008.0
2005-06-23 07:45:00,1.49692,1.49702,1.49596,1.49596,8352800011.0
2005-06-23 08:00:00,1.49603,1.49655,1.49545,1.49652,5867000021.0
2005-06-23 08:15:00,1.4965,1.49683,1.4958,1.49617,5633200015.0
2005-06-23 08:30:00,1.49598,1.49749,1.49598,1.49675,6026400013.0
2005-06-23 08:45:00,1.49679,1.49875,1.49649,1.49853,8349600025.0
2005-06-23 09:00:00,1.4985,1.49856,1.49765,1.49834,6937200014.0
2005-06-23 09:15:00,1.49833,1.49888,1.4974,1.49767,6025800013.0
2005-06-23 09:30:00,1.49758,1.49791,1.49438,1.49531,6339800017.0
2005-06-23 09:45:00,1.49537,1.49559,1.49461,1.495,7335400011.0
2005-06-23 10:00:00,1.49474,1.49581,1.49403,1.49476,7234300015.0
2005-06-23 10:15:00,1.49471,1.49588,1.49426,1.49509,6708600019.0
2005-06-23 10:30:00,1.49506,1.49563,1.49459,1.49497,7393900010.0
2005-06-23 10:45:00,1.49479,1.49593,1.4942,1.49503,6247700023.0
2005-06-23 11:00:00,1.49506,1.49603,1.49463,1.49481,7034900010.0
2005-06-23 11:15:00,1.49501,1.49578,1.49476,1.49551,7227100012.0
2005-06-23 11:30:00,1.49547,1.49547,1.49373,1.49426,8537200026.0
2005-06-23 11:45:00,1.49427,1.49494,1.4919,1.49357,6137100009.0
2005-06-23 12:00:00,1.49344,1.49375,1.49227,1.49273,6219400011.0
2005-06-23 12:15:00,1.4927,1.49336,1.49238,1.49297,6330100006.0
2005-06-23 12:30:00,1.49295,1.49303,1.49209,1.49249,7444300017.0
2005-06-23 12:45:00,1.49251,1.49324,1.49214,1.49293,6695100012.0
2005-06-23 13:00:00,1.49316,1.49412,1.49239,1.4937,4398800011.0
2005-06-23 13:15:00,1.49346,1.4943,1.49338,1.49417,4084100007.0
2005-06-23 13:30:00,1.49423,1.49485,1.49331,1.49442,5216200013.0
2005-06-23 13:45:00,1.49432,1.49523,1.49253,1.4938,5559400015.0
2005-06-23 14:00:00,1.49351,1.49423,1.49152,1.49204,4370700007.0
2005-06-23 14:15:00,1.49177,1.49177,1.48753,1.48921,5469200009.0
2005-06-23 14:30:00,1.48934,1.48978,1.48454,1.48497,618700004.0
2005-06-23 14:45:00,1.48521,1.48805,1.48521,1.48754,530800001.0
2005-06-23 15:00:00,1.48762,1.48789,1.48636,1.48663,635200002.0
2005-06-23 15:15:00,1.48655,1.48655,1.48457,1.48498,536000001.0
2005-06-23 15:30:00,1.48477,1.48522,1.4824,1.48277,568000001.0
2005-06-23 15:45:00,1.48274,1.48292,1.48178,1.48258,554700000.0
2005-06-23 16:00:00,1.48273,1.48415,1.48238,1.48396,563400001.0
2005-06-23 16:15:00,1.48358,1.48515,1.48358,1.48475,593900002.0
2005-06-23 16:30:00,1.48479,1.48652,1.48364,1.4861,604000002.0
2005-06-23 16:45:00,1.48588,1.48666,1.48568,1.48626,597900000.0
2005-06-23 17:00:00,1.48562,1.48789,1.48562,1.48613,602300000.0
2005-06-23 17:15:00,1.48634,1.48759,1.48505,1.48636,557700002.0
2005-06-23 17:30:00,1.48636,1.4864,1.48396,1.48396,602200000.0
2005-06-23 17:45:00,1.4841,1.48529,1.48283,1.48283,642700001.0
2005-06-23 18:00:00,1.48295,1.48407,1.4827,1.48336,615400001.0
2005-06-23 18:15:00,1.48302,1.48371,1.48201,1.48205,545800000.0
2005-06-23 18:30:00,1.48198,1.482,1.4808,1.48172,557500003.0
2005-06-23 18:45:00,1.48183,1.48198,1.48128,1.48185,514400001.0
2005-06-23 19:00:00,1.48207,1.48232,1.48072,1.48216,655500001.0
2005-06-23 19:15:00,1.48215,1.48269,1.48115,1.48256,590200003.0
2005-06-23 19:30:00,1.48244,1.48265,1.48157,1.48259,596200002.0
2005-06-23 19:45:00,1.48243,1.48305,1.48174,1.48281,658600001.0
2005-06-23 20:00:00,1.48273,1.48293,1.48147,1.48219,610700001.0
2005-06-23 20:15:00,1.48241,1.48285,1.48177,1.48222,648300002.0
2005-06-23 20:30:00,1.48239,1.48259,1.48158,1.4818,617100001.0
2005-06-23 20:45:00,1.48163,1.48357,1.48128,1.48263,593500000.0
2005-06-23 21:00:00,1.48255,1.48309,1.48208,1.48247,555100001.0
2005-06-23 21:15:00,1.48248,1.48316,1.48193,1.48239,610700001.0
2005-06-23 21:30:00,1.48253,1.48294,1.48161,1.4826,511200001.0
2005-06-23 21:45:00,1.48263,1.48344,1.48254,1.48284,637100001.0
2005-06-23 22:00:00,1.48285,1.48311,1.48216,1.48226,518300000.0
2005-06-23 22:15:00,1.48237,1.48303,1.48219,1.4828,568100001.0
2005-06-23 22:30:00,1.48277,1.48331,1.48225,1.48331,625400004.0
2005-06-23 22:45:00,1.48334,1.48385,1.48296,1.48321,555000000.0
2005-06-23 23:00:00,1.483,1.4846,1.4825,1.4842,665000000.0
2005-06-23 23:15:00,1.4839,1.4846,1.48191,1.48324,601200000.0
2005-06-23 23:30:00,1.48308,1.48331,1.48159,1.48223,548200001.0
2005-06-23 23:45:00,1.48227,1.48285,1.48125,1.48235,535300001.0
2005-06-24 00:00:00,1.48269,1.48269,1.48101,1.48126,623700001.0
2005-06-24 00:15:00,1.481,1.48223,1.481,1.48203,593200002.0
2005-06-24 00:30:00,1.48184,1.48293,1.48011,1.48271,432400000.0
2005-06-24 00:45:00,1.48272,1.48406,1.48221,1.48373,618900003.0
2005-06-24 01:00:00,1.48361,1.48452,1.48292,1.48313,562100002.0
2005-06-24 01:15:00,1.48328,1.48338,1.48264,1.48287,572600004.0
2005-06-24 01:30:00,1.4831,1.48339,1.48224,1.48284,560700000.0
2005-06-24 01:45:00,1.4827,1.48302,1.48208,1.48263,585200003.0
2005-06-24 02:00:00,1.48241,1.48308,1.48233,1.48274,1349100002.0
2005-06-24 02:15:00,1.4826,1.48303,1.48202,1.4828,1149900000.0
2005-06-24 02:30:00,1.48297,1.48324,1.48217,1.48324,826300002.0
2005-06-24 02:45:00,1.48272,1.48317,1.48228,1.48252,1121100000.0
2005-06-24 03:00:00,1.48261,1.48341,1.4822,1.48302,769400000.0
2005-06-24 03:15:00,1.48262,1.48328,1.48221,1.48265,788000002.0
2005-06-24 03:30:00,1.48269,1.48311,1.4823,1.48293,740600005.0
2005-06-24 03:45:00,1.48291,1.48332,1.48206,1.48273,1110400003.0
2005-06-24 04:00:00,1.48275,1.48308,1.47962,1.48194,1408800005.0
2005-06-24 04:15:00,1.48201,1.4827,1.48165,1.48213,1366600001.0
2005-06-24 04:30:00,1.48183,1.48244,1.48165,1.48215,912600003.0
2005-06-24 04:45:00,1.482,1.4821,1.48095,1.48122,745700001.0
2005-06-24 05:00:00,1.48165,1.4821,1.48112,1.48185,2453500004.0
2005-06-24 05:15:00,1.48196,1.48222,1.48134,1.48155,2794500003.0
2005-06-24 05:30:00,1.48158,1.48204,1.4814,1.48148,2357400005.0
2005-06-24 05:45:00,1.4816,1.4818,1.47976,1.48058,2694100008.0
2005-06-24 06:00:00,1.48065,1.48312,1.47655,1.4814,4393300013.0
2005-06-24 06:15:00,1.48175,1.48203,1.47922,1.48135,3943100014.0
2005-06-24 06:30:00,1.48163,1.48235,1.48051,1.48185,2811000008.0
2005-06-24 06:45:00,1.4818,1.4827,1.48099,1.48119,3059200007.0
2005-06-24 07:00:00,1.48114,1.48199,1.48096,1.48149,4198500007.0
2005-06-24 07:15:00,1.48171,1.48192,1.48102,1.4812,4615300007.0
2005-06-24 07:30:00,1.48124,1.48244,1.48115,1.48205,4956500010.0
2005-06-24 07:45:00,1.48217,1.48251,1.48059,1.48114,7531800015.0
2005-06-24 08:00:00,1.48192,1.48245,1.48109,1.48224,6040400015.0
2005-06-24 08:15:00,1.48223,1.48366,1.48223,1.48277,5315600011.0
2005-06-24 08:30:00,1.48263,1.48294,1.48182,1.48277,6233700018.0
2005-06-24 08:45:00,1.48286,1.48331,1.48072,1.48206,8352400025.0
2005-06-24 09:00:00,1.48198,1.48283,1.4816,1.48266,7077900017.0
2005-06-24 09:15:00,1.48263,1.48263,1.48139,1.48218,6271400017.0
2005-06-24 09:30:00,1.48214,1.48503,1.48199,1.48399,6561100011.0
2005-06-24 09:45:00,1.48427,1.48534,1.4842,1.48519,7514600012.0
2005-06-24 10:00:00,1.48516,1.48644,1.48456,1.48487,6886400014.0
2005-06-24 10:15:00,1.48491,1.48641,1.48476,1.48547,6511000017.0
2005-06-24 10:30:00,1.48552,1.48593,1.48466,1.48518,7189700017.0
2005-06-24 10:45:00,1.48534,1.48542,1.48367,1.48457,6914800013.0
2005-06-24 11:00:00,1.48454,1.48524,1.48407,1.48411,7326200020.0
2005-06-24 11:15:00,1.48398,1.48459,1.48296,1.48452,7379000018.0
2005-06-24 11:30:00,1.48464,1.48588,1.48422,1.48563,8525700023.0
2005-06-24 11:45:00,1.48593,1.48887,1.48498,1.48765,6546000015.0
2005-06-24 12:00:00,1.48767,1.48795,1.48611,1.48789,6099000007.0
2005-06-24 12:15:00,1.48786,1.48834,1.48579,1.48751,6314900018.0
2005-06-24 12:30:00,1.48739,1.48823,1.48693,1.48756,7485800016.0
2005-06-24 12:45:00,1.48762,1.48788,1.48618,1.4868,6634300008.0
2005-06-24 13:00:00,1.48694,1.48869,1.48674,1.48763,4561000008.0
2005-06-24 13:15:00,1.48806,1.48814,1.48629,1.48671,4256000016.0
2005-06-24 13:30:00,1.48662,1.48695,1.4847,1.48695,5286700011.0
2005-06-24 13:45:00,1.48659,1.48666,1.48425,1.48518,5423200011.0
2005-06-24 14:00:00,1.48521,1.48598,1.48338,1.48362,4562500014.0
2005-06-24 14:15:00,1.4838,1.48501,1.48199,1.4847,5416400008.0
2005-06-24 14:30:00,1.48425,1.48581,1.48304,1.48417,576600002.0
2005-06-24 14:45:00,1.48382,1.487,1.48346,1.48623,650200001.0
2005-06-24 15:00:00,1.48618,1.48859,1.48358,1.48666,561100002.0
2005-06-24 15:15:00,1.4864,1.48698,1.48562,1.4857,584800002.0
2005-06-24 15:30:00,1.4856,1.48703,1.48486,1.48678,642600001.0
2005-06-24 15:45:00,1.4865,1.48676,1.48513,1.48563,637200003.0
2005-06-24 16:00:00,1.48565,1.48815,1.48486,1.48815,538900001.0
2005-06-24 16:15:00,1.4878,1.49033,1.48703,1.48947,551600001.0
2005-06-24 16:30:00,1.48944,1.49291,1.48936,1.49069,620200002.0
2005-06-24 16:45:00,1.49029,1.4907,1.48953,1.4901,595100001.0
2005-06-24 17:00:00,1.48933,1.48986,1.48832,1.48885,567900002.0
2005-06-24 17:15:00,1.48962,1.49084,1.48917,1.49031,579500000.0
2005-06-24 17:30:00,1.4903,1.49178,1.4897,1.49151,653000002.0
2005-06-24 17:45:00,1.49167,1.49189,1.48885,1.48946,601700002.0
2005-06-24 18:00:00,1.48965,1.48965,1.48822,1.48874,635400000.0
2005-06-24 18:15:00,1.48861,1.48902,1.48804,1.48898,590600003.0
2005-06-24 18:30:00,1.48911,1.48958,1.48864,1.48892,503500000.0
2005-06-24 18:45:00,1.48895,1.48924,1.48837,1.48885,554000004.0
2005-06-24 19:00:00,1.48887,1.48896,1.48816,1.48885,610400004.0
2005-06-24 19:15:00,1.48884,1.48971,1.48823,1.48865,555200001.0
2005-06-24 19:30:00,1.48868,1.48884,1.48812,1.48851,547400001.0
2005-06-24 19:45:00,1.48832,1.48869,1.48797,1.48797,576900000.0
2005-06-24 20:00:00,1.48797,1.48997,1.48779,1.4899,659300001.0
2005-06-24 20:15:00,1.48998,1.49012,1.48927,1.48973,617300002.0
2005-06-24 20:30:00,1.48982,1.49049,1.48911,1.48968,646400000.0
2005-06-24 20:45:00,1.4896,1.49013,1.48931,1.48935,531600000.0
2005-06-24 21:00:00,1.48935,1.49081,1.48878,1.49052,599600003.0
2005-06-24 21:15:00,1.49043,1.4907,1.48983,1.49055,534800000.0
2005-06-24 21:30:00,1.49064,1.49064,1.48981,1.49007,507800000.0
2005-06-24 21:45:00,1.49013,1.49121,1.48968,1.49058,610900000.0
2005-06-24 22:00:00,1.49061,1.49098,1.4902,1.4907,622200000.0
2005-06-24 22:15:00,1.4905,1.49162,1.49044,1.49117,613900002.0
2005-06-24 22:30:00,1.49141,1.49147,1.49023,1.49046,294600001.0
2005-06-24 22:45:00,1.49054,1.4923,1.48949,1.48961,490200002.0
2005-06-26 23:00:00,1.48962,1.49081,1.48962,1.49072,500100003.0
2005-06-26 23:15:00,1.49066,1.49072,1.48987,1.49009,380200003.0
2005-06-26 23:30:00,1.48991,1.49016,1.48923,1.48994,175400000.0
2005-06-26 23:45:00,1.48965,1.49246,1.48902,1.49224,401500001.0
2005-06-27 00:00:00,1.49241,1.4933,1.49212,1.49255,536200002.0
2005-06-27 00:15:00,1.49245,1.49296,1.492,1.49282,568500000.0
2005-06-27 00:30:00,1.49266,1.49323,1.49249,1.49318,468300002.0
2005-06-27 00:45:00,1.49321,1.49416,1.48811,1.49412,504600000.0
2005-06-27 01:00:00,1.49402,1.49612,1.49389,1.49584,605200003.0
2005-06-27 01:15:00,1.49587,1.49734,1.49559,1.4965,524400001.0
2005-06-27 01:30:00,1.49645,1.49797,1.49266,1.4975,535900000.0
2005-06-27 01:45:00,1.49738,1.49802,1.49632,1.49665,598000001.0
2005-06-27 02:00:00,1.49641,1.49681,1.49581,1.49638,1383100002.0
2005-06-27 02:15:00,1.49622,1.4967,1.49588,1.49621,1156100004.0
2005-06-27 02:30:00,1.49632,1.49707,1.49594,1.49672,678700003.0
2005-06-27 02:45:00,1.49622,1.49699,1.49585,1.49592,1025300003.0
2005-06-27 03:00:00,1.49607,1.497,1.49599,1.49615,797700000.0
2005-06-27 03:15:00,1.49603,1.49709,1.49082,1.49543,781000002.0
2005-06-27 03:30:00,1.49535,1.49624,1.49084,1.49552,860200000.0
2005-06-27 03:45:00,1.49544,1.49549,1.49413,1.4947,1115200004.0
2005-06-27 04:00:00,1.49467,1.49539,1.49433,1.49484,1398100004.0
2005-06-27 04:15:00,1.49486,1.49529,1.49414,1.49447,1132900004.0
2005-06-27 04:30:00,1.49411,1.49461,1.49206,1.49314,897200002.0
2005-06-27 04:45:00,1.49312,1.49386,1.49277,1.49316,666400001.0
2005-06-27 05:00:00,1.49343,1.49472,1.49314,1.49432,2087400006.0
2005-06-27 05:15:00,1.4944,1.49508,1.4942,1.49465,2721500003.0
2005-06-27 05:30:00,1.49447,1.49492,1.49431,1.49454,2502000005.0
2005-06-27 05:45:00,1.49462,1.49511,1.49364,1.49479,2491800003.0
2005-06-27 06:00:00,1.49496,1.4956,1.49484,1.49518,4395600008.0
2005-06-27 06:15:00,1.49522,1.4957,1.49498,1.49531,3673800013.0
2005-06-27 06:30:00,1.49516,1.49579,1.49511,1.49569,2759300004.0
2005-06-27 06:45:00,1.49574,1.49591,1.49522,1.49542,2678200004.0
2005-06-27 07:00:00,1.49564,1.49588,1.49536,1.49554,4096100006.0
2005-06-27 07:15:00,1.49572,1.49662,1.49547,1.49621,4031400009.0
2005-06-27 07:30:00,1.49622,1.49658,1.49573,1.4963,4502100010.0
2005-06-27 07:45:00,1.49625,1.49646,1.49347,1.49347,8567400028.0
2005-06-27 08:00:00,1.49541,1.49723,1.49517,1.49701,5958500012.0
2005-06-27 08:15:00,1.49694,1.4983,1.49644,1.49815,5532300011.0
2005-06-27 08:30:00,1.49818,1.49908,1.49598,1.49806,6066700013.0
2005-06-27 08:45:00,1.49812,1.49908,1.49736,1.49758,8109100019.0
2005-06-27 09:00:00,1.49758,1.49824,1.49616,1.49633,7034500015.0
2005-06-27 09:15:00,1.49636,1.49846,1.49629,1.49812,6230400009.0
2005-06-27 09:30:00,1.49807,1.4996,1.49775,1.49866,6234600013.0
2005-06-27 09:45:00,1.4988,1.50024,1.4987,1.49928,7394900009.0
2005-06-27 10:00:00,1.49915,1.49939,1.49809,1.49895,6867000008.0
2005-06-27 10:15:00,1.49917,1.49917,1.49799,1.49816,6706100017.0
2005-06-27 10:30:00,1.49828,1.49951,1.49815,1.49914,7472700026.0
2005-06-27 10:45:00,1.49923,1.49989,1.49865,1.49866,6967800017.0
2005-06-27 11:00:00,1.4988,1.50092,1.49833,1.50044,6894700017.0
2005-06-27 11:15:00,1.50044,1.50126,1.49993,1.50058,7110200009.0
2005-06-27 11:30:00,1.50039,1.50349,1.4998,1.50297,8708100022.0
2005-06-27 11:45:00,1.50302,1.50306,1.50207,1.5025,6208100018.0
2005-06-27 12:00:00,1.50262,1.50334,1.50219,1.50334,6221900017.0
2005-06-27 12:15:00,1.50328,1.50395,1.50284,1.50369,6267800008.0
2005-06-27 12:30:00,1.50373,1.50572,1.50325,1.50529,7622800017.0
2005-06-27 12:45:00,1.50522,1.50682,1.50522,1.50643,6610100014.0
2005-06-27 13:00:00,1.50647,1.50693,1.50577,1.50667,4478600012.0
2005-06-27 13:15:00,1.50679,1.50698,1.50476,1.50522,4006600005.0
2005-06-27 13:30:00,1.50527,1.5057,1.50466,1.50497,5305600013.0
2005-06-27 13:45:00,1.50496,1.50516,1.50301,1.50358,5387700006.0
2005-06-27 14:00:00,1.50319,1.50332,1.50147,1.50185,4480000006.0
2005-06-27 14:15:00,1.5015,1.50273,1.50042,1.50126,5578800012.0
2005-06-27 14:30:00,1.50127,1.50129,1.49693,1.49907,650500003.0
2005-06-27 14:45:00,1.49916,1.49965,1.49886,1.4995,595600001.0
2005-06-27 15:00:00,1.49946,1.50047,1.49841,1.49852,595900000.0
2005-06-27 15:15:00,1.49844,1.49989,1.49774,1.49922,470000000.0
2005-06-27 15:30:00,1.4994,1.50155,1.49901,1.50099,551100001.0
2005-06-27 15:45:00,1.50098,1.50237,1.50049,1.50049,544300002.0
2005-06-27 16:00:00,1.5002,1.50228,1.5002,1.5007,543700001.0
2005-06-27 16:15:00,1.5004,1.50065,1.49554,1.4971,662300002.0
2005-06-27 16:30:00,1.49695,1.49707,1.49349,1.49396,661900002.0
2005-06-27 16:45:00,1.49399,1.496,1.49377,1.496,573200000.0
2005-06-27 17:00:00,1.49537,1.49573,1.49369,1.49403,613700001.0
2005-06-27 17:15:00,1.49422,1.49557,1.49397,1.49531,582500001.0
2005-06-27 17:30:00,1.49537,1.49682,1.49443,1.49475,670900005.0
2005-06-27 17:45:00,1.49492,1.49526,1.49416,1.49439,564600001.0
2005-06-27 18:00:00,1.49489,1.49501,1.49394,1.4944,603100000.0
2005-06-27 18:15:00,1.49432,1.49575,1.49414,1.49568,593700001.0
2005-06-27 18:30:00,1.49554,1.49554,1.49434,1.49434,541400002.0
2005-06-27 18:45:00,1.49455,1.49516,1.49319,1.49489,591500002.0
2005-06-27 19:00:00,1.49502,1.49596,1.49453,1.49595,666300003.0
2005-06-27 19:15:00,1.4961,1.4962,1.49443,1.49478,621700003.0
2005-06-27 19:30:00,1.49475,1.49478,1.4931,1.49354,620700000.0
2005-06-27 19:45:00,1.49344,1.49386,1.49228,1.49329,595700002.0
2005-06-27 20:00:00,1.4934,1.4941,1.49296,1.49374,615400003.0
2005-06-27 20:15:00,1.49385,1.49426,1.49309,1.4935,657400002.0
2005-06-27 20:30:00,1.49365,1.49418,1.49306,1.4941,628500001.0
2005-06-27 20:45:00,1.49389,1.49633,1.49389,1.49569,582500003.0
2005-06-27 21:00:00,1.4954,1.49572,1.4938,1.49416,558800000.0
2005-06-27 21:15:00,1.4942,1.49568,1.49417,1.49562,451100001.0
2005-06-27 21:30:00,1.49557,1.49589,1.49502,1.49502,462200001.0
2005-06-27 21:45:00,1.49489,1.49617,1.49484,1.49601,629200001.0
2005-06-27 22:00:00,1.49615,1.4971,1.49515,1.49612,528000001.0
2005-06-27 22:15:00,1.49595,1.49625,1.49559,1.49565,530100000.0
2005-06-27 22:30:00,1.49558,1.49619,1.49522,1.49574,634000003.0
2005-06-27 22:45:00,1.49569,1.49612,1.49511,1.4952,550800003.0
2005-06-27 23:00:00,1.4956,1.4959,1.4944,1.4947,488800000.0
2005-06-27 23:15:00,1.4948,1.49596,1.4944,1.49523,408100002.0
2005-06-27 23:30:00,1.49534,1.4969,1.49503,1.49681,548900000.0
2005-06-27 23:45:00,1.49679,1.49706,1.49605,1.49644,552000000.0
2005-06-28 00:00:00,1.49659,1.49674,1.49581,1.49653,543800000.0
2005-06-28 00:15:00,1.49607,1.49686,1.4956,1.496,518700000.0
2005-06-28 00:30:00,1.49578,1.49629,1.49568,1.49578,481000001.0
2005-06-28 00:45:00,1.49578,1.49586,1.49481,1.49578,565200000.0
2005-06-28 01:00:00,1.49567,1.49576,1.49444,1.49522,621500006.0
2005-06-28 01:15:00,1.49528,1.49566,1.49478,1.49564,565600000.0
2005-06-28 01:30:00,1.49569,1.4966,1.49503,1.49648,560000001.0
2005-06-28 01:45:00,1.49642,1.49734,1.49599,1.49734,602300002.0
2005-06-28 02:00:00,1.49702,1.4981,1.49668,1.49737,1348600001.0
2005-06-28 02:15:00,1.49731,1.49767,1.49665,1.4969,1042300001.0
2005-06-28 02:30:00,1.49707,1.49804,1.49638,1.49792,898500000.0
2005-06-28 02:45:00,1.49749,1.49807,1.49465,1.49758,1188500001.0
2005-06-28 03:00:00,1.49759,1.4978,1.49699,1.4975,888000001.0
2005-06-28 03:15:00,1.49721,1.49826,1.49721,1.49779,841500001.0
2005-06-28 03:30:00,1.49788,1.49934,1.49766,1.49923,866300001.0
2005-06-28 03:45:00,1.4993,1.49971,1.49863,1.49939,1066300003.0
2005-06-28 04:00:00,1.49932,1.4999,1.49898,1.49953,1236700005.0
2005-06-28 04:15:00,1.49958,1.49998,1.49888,1.49924,1242100001.0
2005-06-28 04:30:00,1.49888,1.49945,1.49848,1.49902,1045000000.0
2005-06-28 04:45:00,1.49886,1.5001,1.49839,1.49914,748000000.0
2005-06-28 05:00:00,1.49951,1.49983,1.49897,1.49963,2110400005.0
2005-06-28 05:15:00,1.4997,1.49982,1.49857,1.49864,3027100009.0
2005-06-28 05:30:00,1.49863,1.49969,1.49797,1.4988,2227800006.0
2005-06-28 05:45:00,1.49897,1.49959,1.49864,1.49934,2762500005.0
2005-06-28 06:00:00,1.49934,1.49934,1.49646,1.4976,4102700009.0
2005-06-28 06:15:00,1.49765,1.49808,1.49703,1.49783,3853800009.0
2005-06-28 06:30:00,1.49739,1.49855,1.49739,1.4982,2705100004.0
2005-06-28 06:45:00,1.49835,1.49858,1.49762,1.49781,2862800005.0
2005-06-28 07:00:00,1.49796,1.49824,1.497,1.4981,4144700008.0
2005-06-28 07:15:00,1.49838,1.49958,1.49819,1.49906,4582600012.0
2005-06-28 07:30:00,1.49909,1.4993,1.4982,1.4983,4634000006.0
2005-06-28 07:45:00,1.49774,1.4988,1.49716,1.49748,8585100010.0
2005-06-28 08:00:00,1.49756,1.49822,1.49685,1.49778,5805500013.0
2005-06-28 08:15:00,1.49787,1.49787,1.49277,1.4961,5493900005.0
2005-06-28 08:30:00,1.49584,1.49734,1.49498,1.49561,6413100018.0
2005-06-28 08:45:00,1.49563,1.49639,1.49187,1.49604,8271000018.0
2005-06-28 09:00:00,1.49597,1.49616,1.49484,1.49566,7125100020.0
2005-06-28 09:15:00,1.49538,1.49627,1.49488,1.49547,6270100014.0
2005-06-28 09:30:00,1.4955,1.49566,1.49419,1.49455,6231200014.0
2005-06-28 09:45:00,1.49461,1.49509,1.49429,1.49442,7493000018.0
2005-06-28 10:00:00,1.49461,1.49491,1.48762,1.49404,6972100016.0
2005-06-28 10:15:00,1.49422,1.49629,1.49392,1.49582,6801100018.0
2005-06-28 10:30:00,1.49575,1.49595,1.49436,1.49464,7274000014.0
2005-06-28 10:45:00,1.49473,1.49493,1.49308,1.49413,6799400013.0
2005-06-28 11:00:00,1.49411,1.49426,1.49175,1.49203,6827000008.0
2005-06-28 11:15:00,1.49197,1.49283,1.49148,1.49246,7310200012.0
2005-06-28 11:30:00,1.49234,1.49279,1.49112,1.49124,8748100011.0
2005-06-28 11:45:00,1.49139,1.49141,1.48874,1.48995,6064900012.0
2005-06-28 12:00:00,1.49008,1.4906,1.48971,1.4903,5925200011.0
2005-06-28 12:15:00,1.49017,1.49117,1.48996,1.491,6468500027.0
2005-06-28 12:30:00,1.49103,1.49213,1.49063,1.49152,7297200022.0
2005-06-28 12:45:00,1.49159,1.49159,1.49075,1.49107,6631600018.0
2005-06-28 13:00:00,1.49109,1.49185,1.49092,1.49177,4015200005.0
2005-06-28 13:15:00,1.4917,1.49245,1.4913,1.49182,4629600010.0
2005-06-28 13:30:00,1.49159,1.492,1.49096,1.49108,4751700013.0
2005-06-28 13:45:00,1.49107,1.49192,1.49056,1.49094,5343400009.0
2005-06-28 14:00:00,1.49077,1.49136,1.49031,1.4911,4276800004.0
2005-06-28 14:15:00,1.49129,1.49185,1.49083,1.49145,5505400006.0
2005-06-28 14:30:00,1.49159,1.49173,1.49072,1.49143,620000001.0
2005-06-28 14:45:00,1.49145,1.49232,1.49068,1.49146,606000001.0
2005-06-28 15:00:00,1.49162,1.49323,1.49032,1.49037,582300000.0
2005-06-28 15:15:00,1.49018,1.49061,1.48762,1.48912,596500000.0
2005-06-28 15:30:00,1.48918,1.48957,1.48846,1.48886,606000000.0
2005-06-28 15:45:00,1.48877,1.48945,1.48781,1.48783,596500003.0
2005-06-28 16:00:00,1.4882,1.48879,1.48685,1.48733,514300001.0
2005-06-28 16:15:00,1.48711,1.48834,1.48611,1.48644,610900006.0
2005-06-28 16:30:00,1.48644,1.48905,1.48625,1.48868,702700003.0
2005-06-28 16:45:00,1.48838,1.48849,1.48669,1.48693,588300000.0
2005-06-28 17:00:00,1.48632,1.48741,1.48567,1.48616,604800000.0
2005-06-28 17:15:00,1.48645,1.48645,1.48571,1.486,636900002.0
2005-06-28 17:30:00,1.48592,1.48646,1.48449,1.48562,559700000.0
2005-06-28 17:45:00,1.4858,1.48643,1.48472,1.48608,565400000.0
2005-06-28 18:00:00,1.48648,1.48691,1.48489,1.48555,591900000.0
2005-06-28 18:15:00,1.48543,1.48623,1.48512,1.48512,634200003.0
2005-06-28 18:30:00,1.48494,1.48511,1.48329,1.48332,567200002.0
2005-06-28 18:45:00,1.48352,1.48377,1.48265,1.48323,488700001.0
2005-06-28 19:00:00,1.48329,1.48502,1.48289,1.4841,589200001.0
2005-06-28 19:15:00,1.48409,1.48458,1.48296,1.48338,617300001.0
2005-06-28 19:30:00,1.48353,1.48554,1.48352,1.48554,587800001.0
2005-06-28 19:45:00,1.48545,1.48591,1.48483,1.48547,555500001.0
2005-06-28 20:00:00,1.48517,1.48521,1.48407,1.48484,580700001.0
2005-06-28 20:15:00,1.48482,1.486,1.48467,1.48577,585200000.0
2005-06-28 20:30:00,1.48577,1.48587,1.48489,1.48538,659300000.0
2005-06-28 20:45:00,1.48509,1.48555,1.48364,1.48555,671000002.0
2005-06-28 21:00:00,1.48537,1.48708,1.48519,1.48675,578000001.0
2005-06-28 21:15:00,1.48662,1.48749,1.48613,1.48662,554500000.0
2005-06-28 21:30:00,1.48659,1.48659,1.48505,1.48526,545500000.0
2005-06-28 21:45:00,1.48534,1.48564,1.48418,1.48428,684600004.0
2005-06-28 22:00:00,1.48434,1.48548,1.48397,1.48409,512900000.0
2005-06-28 22:15:00,1.48433,1.48535,1.4842,1.48429,606100002.0
2005-06-28 22:30:00,1.48422,1.48485,1.48355,1.48454,623600004.0
2005-06-28 22:45:00,1.4847,1.48523,1.48428,1.48452,529700003.0
2005-06-28 23:00:00,1.4847,1.486,1.4845,1.4859,582400014.0
2005-06-28 23:15:00,1.4858,1.4868,1.4855,1.4857,540800013.0
2005-06-28 23:30:00,1.48443,1.4866,1.48443,1.48643,526600001.0
2005-06-28 23:45:00,1.48653,1.48672,1.4853,1.48581,504000000.0
2005-06-29 00:00:00,1.48597,1.48652,1.48535,1.48585,617100003.0
2005-06-29 00:15:00,1.48555,1.48614,1.48517,1.48599,526900002.0
2005-06-29 00:30:00,1.48565,1.48651,1.48565,1.48609,477700001.0
2005-06-29 00:45:00,1.48611,1.48654,1.48568,1.48599,528700001.0
2005-06-29 01:00:00,1.48601,1.48604,1.48516,1.48556,510600000.0
2005-06-29 01:15:00,1.48552,1.48586,1.48481,1.48532,526400000.0
2005-06-29 01:30:00,1.48544,1.48589,1.48496,1.48551,598100003.0
2005-06-29 01:45:00,1.48546,1.48586,1.48483,1.48569,502300002.0
2005-06-29 02:00:00,1.48571,1.48618,1.4851,1.486,1333000003.0
2005-06-29 02:15:00,1.48601,1.48658,1.48559,1.48582,1147500004.0
2005-06-29 02:30:00,1.48599,1.48624,1.48537,1.48585,848800003.0
2005-06-29 02:45:00,1.48534,1.48577,1.48498,1.48507,1150900002.0
2005-06-29 03:00:00,1.4852,1.48615,1.48483,1.4852,852100003.0
2005-06-29 03:15:00,1.48482,1.48542,1.48461,1.48516,789400001.0
2005-06-29 03:30:00,1.48512,1.48559,1.48418,1.48438,845500003.0
2005-06-29 03:45:00,1.48445,1.48494,1.48361,1.48438,1112800008.0
2005-06-29 04:00:00,1.48441,1.48482,1.4839,1.48436,1355500001.0
2005-06-29 04:15:00,1.48442,1.48517,1.48402,1.48464,1466700004.0
2005-06-29 04:30:00,1.48422,1.4855,1.48387,1.48537,902200002.0
2005-06-29 04:45:00,1.48542,1.48573,1.48488,1.48494,767600000.0
2005-06-29 05:00:00,1.48524,1.4857,1.48497,1.48519,2161100001.0
2005-06-29 05:15:00,1.48534,1.4859,1.48508,1.4855,3025800002.0
2005-06-29 05:30:00,1.4855,1.48587,1.48516,1.48565,2131100002.0
2005-06-29 05:45:00,1.48571,1.4866,1.48571,1.48606,2788900004.0
2005-06-29 06:00:00,1.48611,1.48675,1.48609,1.48635,3721800012.0
2005-06-29 06:15:00,1.48635,1.4868,1.48593,1.48596,3497100006.0
2005-06-29 06:30:00,1.48595,1.48626,1.48581,1.48586,2780900007.0
2005-06-29 06:45:00,1.48591,1.4864,1.48516,1.48614,3125700006.0
2005-06-29 07:00:00,1.48626,1.48648,1.48559,1.48584,3965000009.0
2005-06-29 07:15:00,1.48596,1.48623,1.48565,1.48591,3972500007.0
2005-06-29 07:30:00,1.48581,1.48629,1.48576,1.48611,5134700010.0
2005-06-29 07:45:00,1.48616,1.48668,1.48541,1.48562,8278600015.0
2005-06-29 08:00:00,1.48574,1.48604,1.48357,1.48357,5754400012.0
2005-06-29 08:15:00,1.48335,1.48391,1.48228,1.48354,5693200011.0
2005-06-29 08:30:00,1.48382,1.48461,1.48289,1.48373,5986900010.0
2005-06-29 08:45:00,1.48381,1.48428,1.4835,1.48377,7911200018.0
2005-06-29 09:00:00,1.48377,1.48404,1.48233,1.48334,7038700013.0
2005-06-29 09:15:00,1.48313,1.48371,1.48249,1.48304,5910100005.0
2005-06-29 09:30:00,1.48303,1.48335,1.48177,1.48193,6232000008.0
2005-06-29 09:45:00,1.48199,1.48383,1.48152,1.48363,7289700015.0
2005-06-29 10:00:00,1.48338,1.48438,1.48198,1.48399,7429600022.0
2005-06-29 10:15:00,1.48411,1.48464,1.48301,1.4843,6607000026.0
2005-06-29 10:30:00,1.48432,1.48571,1.48419,1.48548,7234400014.0
2005-06-29 10:45:00,1.4854,1.48614,1.48494,1.48531,6893300015.0
2005-06-29 11:00:00,1.48535,1.487,1.48515,1.487,7138800013.0
2005-06-29 11:15:00,1.48708,1.48757,1.48554,1.48589,6962000015.0
2005-06-29 11:30:00,1.48592,1.48702,1.48581,1.48659,8647700015.0
2005-06-29 11:45:00,1.48672,1.48705,1.48605,1.48658,6187500013.0
2005-06-29 12:00:00,1.48676,1.48813,1.48649,1.48797,6148600016.0
2005-06-29 12:15:00,1.48775,1.48956,1.48759,1.48876,6364200017.0
2005-06-29 12:30:00,1.4888,1.48988,1.48865,1.48887,7284900021.0
2005-06-29 12:45:00,1.48883,1.48907,1.48636,1.48778,6823200007.0
2005-06-29 13:00:00,1.48786,1.48943,1.48768,1.48824,4520900009.0
2005-06-29 13:15:00,1.48831,1.48831,1.4866,1.48698,4333300005.0
2005-06-29 13:30:00,1.48724,1.48749,1.48678,1.48717,5216900010.0
2005-06-29 13:45:00,1.487,1.48729,1.48596,1.48633,5614900017.0
2005-06-29 14:00:00,1.48623,1.48689,1.48537,1.48596,4713600016.0
2005-06-29 14:15:00,1.486,1.48642,1.48454,1.48461,5515600013.0
2005-06-29 14:30:00,1.48502,1.48608,1.48393,1.48478,588900000.0
2005-06-29 14:45:00,1.48462,1.48657,1.48432,1.48531,603200001.0
2005-06-29 15:00:00,1.48549,1.48593,1.48394,1.48394,572600000.0
2005-06-29 15:15:00,1.48397,1.48433,1.48196,1.48375,556800000.0
2005-06-29 15:30:00,1.48372,1.48394,1.48292,1.48377,548300000.0
2005-06-29 15:45:00,1.48352,1.48361,1.4818,1.483,615900000.0
2005-06-29 16:00:00,1.48364,1.48551,1.48288,1.48535,479600000.0
2005-06-29 16:15:00,1.48412,1.48441,1.48185,1.48217,578800000.0
2005-06-29 16:30:00,1.48207,1.48518,1.48128,1.48347,689600004.0
2005-06-29 16:45:00,1.48325,1.48463,1.47898,1.47985,580000001.0
2005-06-29 17:00:00,1.47929,1.48048,1.47761,1.47814,557700000.0
2005-06-29 17:15:00,1.47813,1.48046,1.47738,1.48026,559600002.0
2005-06-29 17:30:00,1.48018,1.48218,1.4793,1.48183,618900001.0
2005-06-29 17:45:00,1.48197,1.48426,1.48177,1.48295,577800002.0
2005-06-29 18:00:00,1.48302,1.48333,1.48118,1.4814,660500002.0
2005-06-29 18:15:00,1.4813,1.48159,1.48027,1.48085,575400001.0
2005-06-29 18:30:00,1.48101,1.48274,1.48063,1.48183,545400001.0
2005-06-29 18:45:00,1.48217,1.48228,1.48131,1.48214,567500004.0
2005-06-29 19:00:00,1.48216,1.4824,1.48145,1.4824,517700001.0
2005-06-29 19:15:00,1.4823,1.4828,1.48183,1.48222,575700002.0
2005-06-29 19:30:00,1.48222,1.48229,1.48136,1.48195,550900000.0
2005-06-29 19:45:00,1.48185,1.48244,1.48147,1.48189,622900004.0
2005-06-29 20:00:00,1.48193,1.48254,1.48147,1.48206,557000000.0
2005-06-29 20:15:00,1.48205,1.48241,1.48163,1.48213,565100000.0
2005-06-29 20:30:00,1.48223,1.48297,1.48178,1.48269,599900000.0
2005-06-29 20:45:00,1.48253,1.48326,1.48247,1.48298,538900000.0
2005-06-29 21:00:00,1.48285,1.48288,1.48194,1.4825,588200001.0
2005-06-29 21:15:00,1.48237,1.48301,1.48196,1.48238,561300000.0
2005-06-29 21:30:00,1.48238,1.4829,1.48168,1.48179,459800001.0
2005-06-29 21:45:00,1.48185,1.48204,1.48082,1.48125,613200001.0
2005-06-29 22:00:00,1.48137,1.48177,1.48049,1.48093,578200000.0
2005-06-29 22:15:00,1.48111,1.48131,1.48055,1.48111,621200002.0
2005-06-29 22:30:00,1.48118,1.48234,1.48064,1.48206,626900001.0
2005-06-29 22:45:00,1.48177,1.48256,1.48148,1.48251,511900002.0
2005-06-29 23:00:00,1.4824,1.4833,1.4817,1.4826,763500000.0
2005-06-29 23:15:00,1.4825,1.4826,1.48057,1.48057,712600000.0
2005-06-29 23:30:00,1.4815,1.4816,1.48057,1.4808,566500000.0
2005-06-29 23:45:00,1.4809,1.48166,1.48,1.48113,535500000.0
2005-06-30 00:00:00,1.48125,1.482,1.48089,1.48198,546900001.0
2005-06-30 00:15:00,1.48178,1.48239,1.48145,1.48222,524500001.0
2005-06-30 00:30:00,1.48189,1.48276,1.48169,1.48212,510000000.0
2005-06-30 00:45:00,1.48238,1.48244,1.48167,1.48241,552200003.0
2005-06-30 01:00:00,1.48255,1.4829,1.48226,1.48276,605800002.0
2005-06-30 01:15:00,1.48286,1.48377,1.48258,1.48335,624800001.0
2005-06-30 01:30:00,1.48342,1.48468,1.48296,1.4844,589900000.0
2005-06-30 01:45:00,1.48433,1.48476,1.48379,1.48415,579400002.0
2005-06-30 02:00:00,1.48368,1.48412,1.48314,1.48396,1398900005.0
2005-06-30 02:15:00,1.48375,1.48501,1.48311,1.48481,1113700002.0
2005-06-30 02:30:00,1.48478,1.48478,1.48377,1.48407,941200000.0
2005-06-30 02:45:00,1.48327,1.48485,1.48304,1.48425,1199100003.0
2005-06-30 03:00:00,1.48431,1.4847,1.48376,1.48434,868200002.0
2005-06-30 03:15:00,1.48408,1.48491,1.48408,1.48463,904500004.0
2005-06-30 03:30:00,1.48464,1.48528,1.48415,1.48442,808100000.0
2005-06-30 03:45:00,1.48452,1.48545,1.48405,1.48528,1174000003.0
2005-06-30 04:00:00,1.48533,1.48605,1.4843,1.48555,1415500006.0
2005-06-30 04:15:00,1.48568,1.48587,1.48444,1.48499,1324100000.0
2005-06-30 04:30:00,1.48465,1.48782,1.48454,1.48782,1021700003.0
2005-06-30 04:45:00,1.48758,1.48804,1.48667,1.48684,627000001.0
2005-06-30 05:00:00,1.48725,1.48793,1.48681,1.48753,2177800006.0
2005-06-30 05:15:00,1.48766,1.4879,1.48728,1.48761,2877800006.0
2005-06-30 05:30:00,1.48776,1.48808,1.48658,1.48677,2236500006.0
2005-06-30 05:45:00,1.48684,1.48715,1.48179,1.48482,2763300009.0
2005-06-30 06:00:00,1.48507,1.48507,1.48409,1.48448,3926500012.0
2005-06-30 06:15:00,1.48452,1.48602,1.48448,1.48553,3455100009.0
2005-06-30 06:30:00,1.48551,1.48575,1.48438,1.48514,2214500003.0
2005-06-30 06:45:00,1.48512,1.4852,1.48427,1.48462,2551600003.0
2005-06-30 07:00:00,1.48472,1.48486,1.48427,1.48465,4309700013.0
2005-06-30 07:15:00,1.48485,1.48533,1.48427,1.48434,4439100014.0
2005-06-30 07:30:00,1.48465,1.48512,1.48438,1.48475,5122500010.0
2005-06-30 07:45:00,1.48476,1.48561,1.48445,1.48537,8358900013.0
2005-06-30 08:00:00,1.48538,1.48597,1.48513,1.48595,5724600007.0
2005-06-30 08:15:00,1.48594,1.48764,1.48546,1.48749,5523000011.0
2005-06-30 08:30:00,1.48725,1.48728,1.48551,1.48614,6158400016.0
2005-06-30 08:45:00,1.48626,1.48674,1.48481,1.48568,8119800019.0
2005-06-30 09:00:00,1.48562,1.48662,1.4849,1.48659,7051500019.0
2005-06-30 09:15:00,1.48655,1.48704,1.48502,1.48622,6149300010.0
2005-06-30 09:30:00,1.48617,1.48729,1.48404,1.48602,6265300012.0
2005-06-30 09:45:00,1.48632,1.48671,1.48479,1.48585,7432500012.0
2005-06-30 10:00:00,1.48589,1.48649,1.48539,1.48593,6642600009.0
2005-06-30 10:15:00,1.48609,1.48666,1.4841,1.48516,6700400011.0
2005-06-30 10:30:00,1.48514,1.4854,1.4835,1.48424,7480400021.0
2005-06-30 10:45:00,1.48453,1.48616,1.48437,1.48604,7062800013.0
2005-06-30 11:00:00,1.48598,1.48666,1.48453,1.48519,6951600013.0
2005-06-30 11:15:00,1.48514,1.48677,1.48413,1.48631,7148600016.0
2005-06-30 11:30:00,1.48628,1.48638,1.48461,1.48591,8445100012.0
2005-06-30 11:45:00,1.48609,1.48614,1.485,1.4855,6182700010.0
2005-06-30 12:00:00,1.48558,1.4872,1.48472,1.4872,6148800013.0
2005-06-30 12:15:00,1.48717,1.48772,1.48495,1.48591,6497200010.0
2005-06-30 12:30:00,1.48522,1.48627,1.48515,1.48598,7318900017.0
2005-06-30 12:45:00,1.48596,1.48599,1.48387,1.4853,6792800019.0
2005-06-30 13:00:00,1.48507,1.48539,1.48395,1.4849,4534500004.0
2005-06-30 13:15:00,1.48487,1.48681,1.48448,1.4863,4279100012.0
2005-06-30 13:30:00,1.48632,1.48692,1.48591,1.48692,5281100015.0
2005-06-30 13:45:00,1.48708,1.48844,1.4865,1.48779,5554600009.0
2005-06-30 14:00:00,1.48782,1.49042,1.48782,1.49,4579300012.0
2005-06-30 14:15:00,1.48969,1.48985,1.48591,1.4868,5473500009.0
2005-06-30 14:30:00,1.48705,1.48888,1.48598,1.4864,561200000.0
2005-06-30 14:45:00,1.48634,1.48717,1.48278,1.48382,604100000.0
2005-06-30 15:00:00,1.48368,1.48404,1.48274,1.48313,677700004.0
2005-06-30 15:15:00,1.48339,1.48368,1.4825,1.4825,612300006.0
2005-06-30 15:30:00,1.48271,1.48274,1.48014,1.48044,547900001.0
2005-06-30 15:45:00,1.48016,1.48042,1.47856,1.47988,608000000.0
2005-06-30 16:00:00,1.47995,1.48168,1.47952,1.48109,572200002.0
2005-06-30 16:15:00,1.48091,1.48159,1.47996,1.48159,540100000.0
2005-06-30 16:30:00,1.48142,1.48142,1.47969,1.48022,571100001.0
2005-06-30 16:45:00,1.47997,1.4827,1.4797,1.4827,559700001.0
2005-06-30 17:00:00,1.48203,1.48271,1.48084,1.48117,559600000.0
2005-06-30 17:15:00,1.48151,1.48151,1.47949,1.48104,581800000.0
2005-06-30 17:30:00,1.48085,1.48085,1.47928,1.47991,547000000.0
2005-06-30 17:45:00,1.48007,1.48288,1.47996,1.48198,546100000.0
2005-06-30 18:00:00,1.48214,1.48308,1.48139,1.48303,602500001.0
2005-06-30 18:15:00,1.48314,1.48469,1.48292,1.48312,595800000.0
2005-06-30 18:30:00,1.48337,1.48404,1.48291,1.48357,571400002.0
2005-06-30 18:45:00,1.48361,1.48387,1.48286,1.48329,547900002.0
2005-06-30 19:00:00,1.4836,1.48483,1.48339,1.4845,643700004.0
2005-06-30 19:15:00,1.48432,1.4844,1.483,1.48344,647100003.0
2005-06-30 19:30:00,1.48365,1.48365,1.48242,1.48331,543600000.0
2005-06-30 19:45:00,1.48324,1.48349,1.48216,1.48274,576800004.0
2005-06-30 20:00:00,1.48274,1.48443,1.48231,1.48362,540200000.0
2005-06-30 20:15:00,1.48351,1.48351,1.48065,1.4813,609300001.0
2005-06-30 20:30:00,1.48168,1.4838,1.48021,1.4823,651100000.0
2005-06-30 20:45:00,1.48221,1.4859,1.48221,1.48465,585200000.0
2005-06-30 21:00:00,1.48367,1.48367,1.48197,1.48226,601800000.0
2005-06-30 21:15:00,1.4823,1.48442,1.48204,1.48409,639600001.0
2005-06-30 21:30:00,1.48409,1.48416,1.48208,1.48259,497000000.0
2005-06-30 21:45:00,1.48264,1.48296,1.48188,1.48192,611300000.0
2005-06-30 22:00:00,1.48213,1.48233,1.48158,1.48158,596600001.0
2005-06-30 22:15:00,1.48163,1.48257,1.48104,1.48235,549800002.0
2005-06-30 22:30:00,1.48246,1.48316,1.48181,1.48246,611800003.0
2005-06-30 22:45:00,1.48236,1.48276,1.48196,1.48259,476900000.0
2005-06-30 23:00:00,1.4825,1.4834,1.4823,1.483,518000000.0
2005-06-30 23:15:00,1.4831,1.4834,1.48161,1.48204,514200000.0
2005-06-30 23:30:00,1.4819,1.48218,1.48082,1.48179,515800001.0
2005-06-30 23:45:00,1.48182,1.48206,1.48052,1.48055,551100000.0
2005-07-01 00:00:00,1.48046,1.48131,1.48036,1.48093,575800000.0
2005-07-01 00:15:00,1.48082,1.48127,1.48022,1.48097,632000004.0
2005-07-01 00:30:00,1.48061,1.48148,1.48016,1.48025,502800001.0
2005-07-01 00:45:00,1.48007,1.48073,1.47962,1.48022,562900002.0
2005-07-01 01:00:00,1.48009,1.48061,1.47949,1.48061,559300002.0
2005-07-01 01:15:00,1.4806,1.48105,1.4803,1.48081,505000001.0
2005-07-01 01:30:00,1.48084,1.48107,1.47951,1.48093,503100000.0
2005-07-01 01:45:00,1.48093,1.48128,1.48016,1.4809,506900003.0
2005-07-01 02:00:00,1.48095,1.48176,1.48068,1.48139,1311200004.0
2005-07-01 02:15:00,1.48115,1.48327,1.47983,1.48205,1099200003.0
2005-07-01 02:30:00,1.48233,1.48336,1.48192,1.48315,806700001.0
2005-07-01 02:45:00,1.48247,1.48376,1.48179,1.48179,1037600005.0
2005-07-01 03:00:00,1.48161,1.48236,1.48146,1.48185,864700002.0
2005-07-01 03:15:00,1.4818,1.48219,1.48099,1.48137,816000003.0
2005-07-01 03:30:00,1.48145,1.48354,1.48117,1.48338,871000003.0
2005-07-01 03:45:00,1.48333,1.48348,1.48184,1.48267,1139200003.0
2005-07-01 04:00:00,1.48258,1.48299,1.48204,1.48217,1530800002.0
2005-07-01 04:15:00,1.48219,1.48248,1.48143,1.48217,1384800002.0
2005-07-01 04:30:00,1.48191,1.48243,1.48157,1.48215,972900002.0
2005-07-01 04:45:00,1.48203,1.48238,1.48155,1.4818,816700002.0
2005-07-01 05:00:00,1.48202,1.48274,1.48174,1.48175,2309700006.0
2005-07-01 05:15:00,1.48197,1.48257,1.48184,1.48192,2518800004.0
2005-07-01 05:30:00,1.48192,1.4825,1.48182,1.4822,2162100003.0
2005-07-01 05:45:00,1.48234,1.48254,1.4818,1.48212,2631800012.0
2005-07-01 06:00:00,1.48227,1.48243,1.48098,1.48102,4270000008.0
2005-07-01 06:15:00,1.48091,1.48118,1.48042,1.48077,3753700011.0
2005-07-01 06:30:00,1.48079,1.48168,1.48048,1.48056,2844200004.0
2005-07-01 06:45:00,1.48054,1.48097,1.48019,1.48086,3193500009.0
2005-07-01 07:00:00,1.48108,1.48113,1.4795,1.47961,4134400009.0
2005-07-01 07:15:00,1.47962,1.47988,1.4791,1.4795,4567200006.0
2005-07-01 07:30:00,1.47931,1.47989,1.47875,1.47956,5031500008.0
2005-07-01 07:45:00,1.47966,1.47997,1.47768,1.4782,7783500018.0
2005-07-01 08:00:00,1.47831,1.48006,1.47789,1.47899,5788100010.0
2005-07-01 08:15:00,1.47885,1.47894,1.47785,1.47804,5332500007.0
2005-07-01 08:30:00,1.47836,1.47892,1.47777,1.47844,6053200010.0
2005-07-01 08:45:00,1.47837,1.47893,1.47751,1.47821,8073800017.0
2005-07-01 09:00:00,1.47844,1.48265,1.4783,1.48218,7055500015.0
2005-07-01 09:15:00,1.48237,1.48248,1.48004,1.48119,6128300015.0
2005-07-01 09:30:00,1.48111,1.48116,1.47855,1.47869,6252100010.0
2005-07-01 09:45:00,1.4792,1.48056,1.47893,1.48038,7280400012.0
2005-07-01 10:00:00,1.48024,1.48072,1.47859,1.48018,6954000007.0
2005-07-01 10:15:00,1.48035,1.48171,1.48035,1.4815,6877900023.0
2005-07-01 10:30:00,1.48163,1.48297,1.47989,1.48257,7340500018.0
2005-07-01 10:45:00,1.48253,1.48275,1.48186,1.48215,6769900016.0
2005-07-01 11:00:00,1.48237,1.48518,1.48237,1.48482,6787600014.0
2005-07-01 11:15:00,1.48502,1.48657,1.48487,1.48635,7195600017.0
2005-07-01 11:30:00,1.4865,1.48851,1.48646,1.48762,8330500018.0
2005-07-01 11:45:00,1.48789,1.48859,1.48728,1.48733,6201600015.0
2005-07-01 12:00:00,1.48738,1.48814,1.48665,1.48728,6321900018.0
2005-07-01 12:15:00,1.48708,1.48809,1.48547,1.48688,6134500009.0
2005-07-01 12:30:00,1.48692,1.48758,1.4841,1.48538,7590100013.0
2005-07-01 12:45:00,1.4854,1.48762,1.48501,1.48697,6658100012.0
2005-07-01 13:00:00,1.48702,1.48772,1.4867,1.48741,4474700011.0
2005-07-01 13:15:00,1.48741,1.48767,1.486,1.48676,4064800003.0
2005-07-01 13:30:00,1.48667,1.48746,1.48602,1.48746,5241700011.0
2005-07-01 13:45:00,1.48769,1.48805,1.48633,1.48777,5548000012.0
2005-07-01 14:00:00,1.48768,1.48784,1.48591,1.48636,4505300013.0
2005-07-01 14:15:00,1.48637,1.48637,1.48164,1.48355,5501100010.0
2005-07-01 14:30:00,1.48339,1.48479,1.48269,1.48421,600100002.0
2005-07-01 14:45:00,1.48405,1.48464,1.48369,1.48434,601200004.0
2005-07-01 15:00:00,1.48436,1.48515,1.48362,1.48402,603100002.0
2005-07-01 15:15:00,1.48412,1.48635,1.48357,1.48601,534100001.0
2005-07-01 15:30:00,1.486,1.48878,1.48565,1.48663,532200001.0
2005-07-01 15:45:00,1.48653,1.48778,1.48618,1.48653,599100001.0
2005-07-01 16:00:00,1.48668,1.48741,1.48427,1.48732,557300000.0
2005-07-01 16:15:00,1.48719,1.48768,1.48179,1.48234,592200004.0
2005-07-01 16:30:00,1.48212,1.48444,1.48029,1.48142,665400004.0
2005-07-01 16:45:00,1.48111,1.48458,1.48082,1.48458,583900001.0
2005-07-01 17:00:00,1.48391,1.48673,1.48388,1.48414,650600003.0
2005-07-01 17:15:00,1.48423,1.48529,1.48353,1.48463,574500001.0
2005-07-01 17:30:00,1.48467,1.48542,1.48322,1.48469,646300001.0
2005-07-01 17:45:00,1.48488,1.4853,1.48338,1.48403,522200000.0
2005-07-01 18:00:00,1.48437,1.48462,1.48205,1.48272,618400001.0
2005-07-01 18:15:00,1.48273,1.48467,1.4797,1.48467,624300001.0
2005-07-01 18:30:00,1.48494,1.48578,1.48316,1.48564,621100001.0
2005-07-01 18:45:00,1.4859,1.48643,1.48331,1.48366,525300003.0
2005-07-01 19:00:00,1.48385,1.48458,1.483,1.48358,595500000.0
2005-07-01 19:15:00,1.48356,1.48412,1.48301,1.4841,537300001.0
2005-07-01 19:30:00,1.48417,1.48478,1.48376,1.48456,580900001.0
2005-07-01 19:45:00,1.48451,1.48451,1.48226,1.48257,671500001.0
2005-07-01 20:00:00,1.48274,1.48387,1.48248,1.48374,616500001.0
2005-07-01 20:15:00,1.48374,1.48383,1.4827,1.48293,595500000.0
2005-07-01 20:30:00,1.48277,1.48317,1.48227,1.48284,678600003.0
2005-07-01 20:45:00,1.48269,1.48304,1.48192,1.48264,538100001.0
2005-07-01 21:00:00,1.48254,1.48361,1.48211,1.48236,538400000.0
2005-07-01 21:15:00,1.48233,1.48327,1.48188,1.48282,574400001.0
2005-07-01 21:30:00,1.48266,1.48317,1.4821,1.48247,527100000.0
2005-07-01 21:45:00,1.48253,1.48314,1.48203,1.48263,548100001.0
2005-07-01 22:00:00,1.48277,1.48412,1.48259,1.4834,555800001.0
2005-07-01 22:15:00,1.48356,1.48433,1.48326,1.48376,596700001.0
2005-07-01 22:30:00,1.48378,1.4849,1.48246,1.4848,537700001.0
2005-07-01 22:45:00,1.485,1.4853,1.48284,1.4851,405300000.0
2005-07-03 23:00:00,1.48363,1.48588,1.48363,1.48462,480300002.0
2005-07-03 23:15:00,1.48496,1.4854,1.48439,1.48464,274600001.0
2005-07-03 23:30:00,1.48461,1.4849,1.48399,1.48425,404400000.0
2005-07-03 23:45:00,1.48457,1.48468,1.48322,1.48462,478700000.0
2005-07-04 00:00:00,1.48465,1.48465,1.48164,1.48262,647700003.0
2005-07-04 00:15:00,1.48241,1.48283,1.47809,1.48242,627600001.0
2005-07-04 00:30:00,1.48214,1.48557,1.48214,1.48557,517300000.0
2005-07-04 00:45:00,1.48545,1.48746,1.48507,1.48718,586300002.0
2005-07-04 01:00:00,1.48727,1.48759,1.48625,1.48678,540100000.0
2005-07-04 01:15:00,1.48684,1.48707,1.48564,1.48677,590000002.0
2005-07-04 01:30:00,1.48674,1.48709,1.48626,1.48691,572700000.0
2005-07-04 01:45:00,1.48681,1.48703,1.48581,1.48614,543500002.0
2005-07-04 02:00:00,1.48588,1.48783,1.48572,1.48698,1347100004.0
2005-07-04 02:15:00,1.48715,1.48722,1.48611,1.48686,1202400002.0
2005-07-04 02:30:00,1.48703,1.48741,1.48662,1.48705,766700000.0
2005-07-04 02:45:00,1.48657,1.48837,1.48652,1.48719,1135400003.0
2005-07-04 03:00:00,1.48719,1.48766,1.48666,1.48707,826300001.0
2005-07-04 03:15:00,1.48677,1.48731,1.486,1.4861,806500002.0
2005-07-04 03:30:00,1.48608,1.48692,1.48531,1.48631,706300001.0
2005-07-04 03:45:00,1.48622,1.48644,1.48505,1.48545,908400001.0
2005-07-04 04:00:00,1.48551,1.4859,1.48493,1.48509,1359900005.0
2005-07-04 04:15:00,1.4852,1.48562,1.48481,1.48545,1364200003.0
2005-07-04 04:30:00,1.48503,1.4854,1.48362,1.48425,1011800004.0
2005-07-04 04:45:00,1.48433,1.48503,1.48382,1.48421,757600001.0
2005-07-04 05:00:00,1.48462,1.48491,1.48403,1.48406,2602100004.0
2005-07-04 05:15:00,1.4841,1.48511,1.48363,1.48414,3208600015.0
2005-07-04 05:30:00,1.48414,1.48439,1.48341,1.48367,2458800002.0
2005-07-04 05:45:00,1.4837,1.4844,1.48349,1.48399,2470000005.0
2005-07-04 06:00:00,1.48417,1.48476,1.4839,1.48455,4497600004.0
2005-07-04 06:15:00,1.48453,1.48536,1.48434,1.48513,3923100011.0
2005-07-04 06:30:00,1.48514,1.48567,1.48501,1.48536,2676400004.0
2005-07-04 06:45:00,1.48538,1.48553,1.48102,1.48429,2675200003.0
2005-07-04 07:00:00,1.48436,1.4851,1.48377,1.48403,4232000008.0
2005-07-04 07:15:00,1.48425,1.48606,1.48354,1.48547,4692800011.0
2005-07-04 07:30:00,1.48538,1.48613,1.48465,1.48533,5047400014.0
2005-07-04 07:45:00,1.4855,1.48594,1.48507,1.48551,8521500023.0
2005-07-04 08:00:00,1.48552,1.48589,1.48454,1.48511,5997700013.0
2005-07-04 08:15:00,1.48506,1.4856,1.48375,1.48508,5502100012.0
2005-07-04 08:30:00,1.4852,1.48667,1.48415,1.48559,5668800008.0
2005-07-04 08:45:00,1.48578,1.4863,1.48477,1.4851,8049200013.0
2005-07-04 09:00:00,1.48558,1.4857,1.48372,1.48373,6936700016.0
2005-07-04 09:15:00,1.48357,1.48488,1.48339,1.48475,5457800010.0
2005-07-04 09:30:00,1.48471,1.48518,1.48406,1.48419,6108100018.0
2005-07-04 09:45:00,1.48457,1.4847,1.48298,1.48391,7519700020.0
2005-07-04 10:00:00,1.48374,1.48423,1.48233,1.48319,7272300018.0
2005-07-04 10:15:00,1.4833,1.48353,1.4816,1.48214,6880000019.0
2005-07-04 10:30:00,1.48204,1.48414,1.48143,1.4833,7524600018.0
2005-07-04 10:45:00,1.48337,1.48433,1.48324,1.48376,7033900008.0
2005-07-04 11:00:00,1.48374,1.48388,1.48198,1.48276,6935100020.0
2005-07-04 11:15:00,1.48278,1.4831,1.48194,1.48228,7218100012.0
2005-07-04 11:30:00,1.48251,1.4827,1.48139,1.48213,8775100018.0
2005-07-04 11:45:00,1.48234,1.48291,1.4814,1.4824,6173800015.0
2005-07-04 12:00:00,1.48261,1.48408,1.48241,1.48355,6173300016.0
2005-07-04 12:15:00,1.48336,1.48353,1.47994,1.48194,6508300009.0
2005-07-04 12:30:00,1.48182,1.48182,1.48027,1.48075,7294000013.0
2005-07-04 12:45:00,1.48074,1.48093,1.47986,1.48051,6730300018.0
2005-07-04 13:00:00,1.48082,1.4812,1.4793,1.4806,792000000.0
2005-07-04 13:15:00,1.4807,1.4816,1.4805,1.4812,636000000.0
2005-07-04 13:30:00,1.4811,1.4812,1.4792,1.48,636000000.0
2005-07-04 13:45:00,1.4801,1.4802,1.477,1.4773,636000000.0
2005-07-04 14:00:00,1.4771,1.4795,1.477,1.4788,636000000.0
2005-07-04 14:15:00,1.4787,1.4794,1.4775,1.4793,636000000.0
2005-07-04 14:30:00,1.4792,1.4807,1.4786,1.4805,636000000.0
2005-07-04 14:45:00,1.4804,1.4809,1.4792,1.4805,593600000.0
2005-07-04 15:00:00,1.4804,1.4807,1.4797,1.4802,636000000.0
2005-07-04 15:15:00,1.4801,1.4807,1.4797,1.4802,636000000.0
2005-07-04 15:30:00,1.4805,1.4809,1.4796,1.4806,593600000.0
2005-07-04 15:45:00,1.4805,1.4817,1.4803,1.4807,551200000.0
2005-07-04 16:00:00,1.4808,1.4809,1.4784,1.4792,636000000.0
2005-07-04 16:15:00,1.4791,1.4795,1.4785,1.4786,636000000.0
2005-07-04 16:30:00,1.4787,1.4792,1.4781,1.4787,636000000.0
2005-07-04 16:45:00,1.4788,1.4794,1.4779,1.4786,636000000.0
2005-07-04 17:00:00,1.4787,1.4788,1.4769,1.477,636000000.0
2005-07-04 17:15:00,1.4771,1.4777,1.4755,1.476,636000000.0
2005-07-04 17:30:00,1.4761,1.4765,1.4755,1.4758,593600000.0
2005-07-04 17:45:00,1.4757,1.476,1.475,1.4758,636000000.0
2005-07-04 18:00:00,1.4755,1.476,1.4747,1.4758,636000000.0
2005-07-04 18:15:00,1.4757,1.4769,1.4756,1.4763,636000000.0
2005-07-04 18:30:00,1.4766,1.4769,1.4757,1.4759,636000000.0
2005-07-04 18:45:00,1.4758,1.4762,1.4755,1.4758,508800000.0
2005-07-04 19:00:00,1.4759,1.4761,1.4751,1.4756,636000000.0
2005-07-04 19:15:00,1.4755,1.4756,1.4747,1.4749,551200000.0
2005-07-04 19:30:00,1.475,1.4759,1.4748,1.4758,466400000.0
2005-07-04 19:45:00,1.4757,1.476,1.475,1.4751,339200000.0
2005-07-04 20:00:00,1.4752,1.4757,1.475,1.4754,424000000.0
2005-07-04 20:15:00,1.4751,1.4755,1.475,1.4754,339200000.0
2005-07-04 20:30:00,1.4751,1.4755,1.475,1.4751,127200000.0
2005-07-04 20:45:00,1.4754,1.4755,1.475,1.4751,254400000.0
2005-07-04 21:00:00,1.4754,1.4756,1.475,1.4755,424000000.0
2005-07-04 21:15:00,1.4756,1.4757,1.4753,1.4755,169600000.0
2005-07-04 21:30:00,1.4756,1.4761,1.4755,1.4757,254400000.0
2005-07-04 21:45:00,1.4758,1.4766,1.4756,1.476,339200000.0
2005-07-04 22:00:00,1.4761,1.4762,1.4757,1.476,339200000.0
2005-07-04 22:15:00,1.4759,1.4763,1.4756,1.4761,381600000.0
2005-07-04 22:30:00,1.4762,1.48021,1.47517,1.47539,402900002.0
2005-07-04 22:45:00,1.47538,1.476,1.47532,1.4758,344000000.0
2005-07-04 23:00:00,1.4757,1.4759,1.475,1.4755,211200000.0
2005-07-04 23:15:00,1.4756,1.4761,1.4753,1.4757,477500003.0
2005-07-04 23:30:00,1.4758,1.4759,1.4741,1.4743,783600012.0
2005-07-04 23:45:00,1.4747,1.47538,1.4731,1.4734,848900013.0
2005-07-05 00:00:00,1.47348,1.4744,1.47313,1.47394,598900000.0
2005-07-05 00:15:00,1.47371,1.47394,1.47331,1.47369,521200003.0
2005-07-05 00:30:00,1.47333,1.47437,1.47333,1.4742,513600000.0
2005-07-05 00:45:00,1.47422,1.47486,1.47389,1.47486,565500003.0
2005-07-05 01:00:00,1.4748,1.47484,1.4734,1.47352,504400000.0
2005-07-05 01:15:00,1.47353,1.47464,1.47327,1.47457,560400006.0
2005-07-05 01:30:00,1.47472,1.4756,1.47432,1.47532,559500001.0
2005-07-05 01:45:00,1.47532,1.47546,1.47459,1.47523,528500000.0
2005-07-05 02:00:00,1.47497,1.47682,1.47497,1.47614,1396300002.0
2005-07-05 02:15:00,1.47588,1.47693,1.47552,1.47643,1170000005.0
2005-07-05 02:30:00,1.47668,1.47679,1.47578,1.47658,973800004.0
2005-07-05 02:45:00,1.47612,1.47786,1.47587,1.47677,1081400002.0
2005-07-05 03:00:00,1.47702,1.4772,1.47643,1.47688,891000003.0
2005-07-05 03:15:00,1.47656,1.47797,1.47615,1.47747,773700001.0
2005-07-05 03:30:00,1.4775,1.47807,1.47711,1.47758,813400001.0
2005-07-05 03:45:00,1.47778,1.47856,1.47757,1.4784,1055700004.0
2005-07-05 04:00:00,1.47849,1.47913,1.47777,1.47839,1554100002.0
2005-07-05 04:15:00,1.47848,1.47887,1.47793,1.47875,1212900007.0
2005-07-05 04:30:00,1.47842,1.47888,1.47817,1.47877,804200003.0
2005-07-05 04:45:00,1.47873,1.47915,1.47798,1.47894,795300000.0
2005-07-05 05:00:00,1.47892,1.4794,1.47868,1.47885,2662500008.0
2005-07-05 05:15:00,1.4789,1.47899,1.47741,1.47753,2978000002.0
2005-07-05 05:30:00,1.47758,1.47937,1.47755,1.47862,2352400007.0
2005-07-05 05:45:00,1.47872,1.4795,1.47847,1.47883,2698700014.0
2005-07-05 06:00:00,1.47881,1.47913,1.47834,1.47844,4381100008.0
2005-07-05 06:15:00,1.47834,1.47877,1.4777,1.47855,3196000005.0
2005-07-05 06:30:00,1.47863,1.47891,1.47793,1.47836,2483900002.0
2005-07-05 06:45:00,1.47838,1.47861,1.47816,1.47824,2779300006.0
2005-07-05 07:00:00,1.4784,1.47903,1.4784,1.47854,3638000004.0
2005-07-05 07:15:00,1.47869,1.4793,1.47838,1.47905,4138600010.0
2005-07-05 07:30:00,1.47907,1.47919,1.47742,1.47748,4885300013.0
2005-07-05 07:45:00,1.4774,1.47918,1.4774,1.47889,8584900029.0
2005-07-05 08:00:00,1.47888,1.47922,1.47802,1.47901,5976800012.0
2005-07-05 08:15:00,1.47903,1.47984,1.47798,1.47814,5427900010.0
2005-07-05 08:30:00,1.47805,1.47945,1.47547,1.47565,6046900014.0
2005-07-05 08:45:00,1.47552,1.47798,1.47465,1.47769,8198900018.0
2005-07-05 09:00:00,1.4775,1.47801,1.47631,1.47755,7126100015.0
2005-07-05 09:15:00,1.47736,1.47863,1.47708,1.4777,6253200022.0
2005-07-05 09:30:00,1.47766,1.47795,1.4763,1.47658,6605500013.0
2005-07-05 09:45:00,1.4767,1.47754,1.4754,1.47754,7544000021.0
2005-07-05 10:00:00,1.4776,1.47764,1.47601,1.47695,7194700015.0
2005-07-05 10:15:00,1.47703,1.48009,1.47595,1.47654,6661100015.0
2005-07-05 10:30:00,1.47661,1.47843,1.4762,1.47766,7286300017.0
2005-07-05 10:45:00,1.47779,1.48026,1.47777,1.47813,6790800014.0
2005-07-05 11:00:00,1.47807,1.47937,1.47666,1.47706,7036400013.0
2005-07-05 11:15:00,1.47727,1.47841,1.47548,1.47695,7212000018.0
2005-07-05 11:30:00,1.47686,1.47714,1.47595,1.47639,8791500016.0
2005-07-05 11:45:00,1.47663,1.47894,1.47648,1.478,6241900011.0
2005-07-05 12:00:00,1.47796,1.47875,1.47753,1.47827,6251100015.0
2005-07-05 12:15:00,1.47808,1.47822,1.47702,1.47742,6235300010.0
2005-07-05 12:30:00,1.47752,1.4784,1.47752,1.47822,7327300014.0
2005-07-05 12:45:00,1.47808,1.47877,1.47709,1.47748,6754200022.0
2005-07-05 13:00:00,1.47692,1.47744,1.47529,1.47698,4628900011.0
2005-07-05 13:15:00,1.477,1.47746,1.4766,1.47694,4170600009.0
2005-07-05 13:30:00,1.47699,1.47699,1.47436,1.4747,5247300015.0
2005-07-05 13:45:00,1.47484,1.47556,1.4727,1.4737,5448700007.0
2005-07-05 14:00:00,1.47354,1.47483,1.4734,1.47417,4351900010.0
2005-07-05 14:15:00,1.47401,1.47531,1.4734,1.47435,5440900005.0
2005-07-05 14:30:00,1.47433,1.47632,1.47388,1.47632,651400002.0
2005-07-05 14:45:00,1.47613,1.47797,1.47594,1.47776,601600001.0
2005-07-05 15:00:00,1.47778,1.47907,1.47735,1.4787,587400000.0
2005-07-05 15:15:00,1.47881,1.4794,1.478,1.478,580600001.0
2005-07-05 15:30:00,1.47829,1.48086,1.47829,1.48059,544100000.0
2005-07-05 15:45:00,1.48063,1.48171,1.48063,1.48069,608500003.0
2005-07-05 16:00:00,1.4802,1.48212,1.4802,1.4821,567200001.0
2005-07-05 16:15:00,1.48188,1.48197,1.48039,1.48084,681300005.0
2005-07-05 16:30:00,1.48083,1.48313,1.48081,1.48281,625100000.0
2005-07-05 16:45:00,1.48242,1.48357,1.48126,1.48341,633400003.0
2005-07-05 17:00:00,1.48321,1.48355,1.47969,1.47994,576300000.0
2005-07-05 17:15:00,1.4802,1.4802,1.47713,1.47899,572600000.0
2005-07-05 17:30:00,1.47903,1.47988,1.47803,1.47975,591800002.0
2005-07-05 17:45:00,1.47981,1.48152,1.47959,1.48146,638500000.0
2005-07-05 18:00:00,1.48148,1.48148,1.47906,1.47972,609100001.0
2005-07-05 18:15:00,1.47963,1.48085,1.47955,1.48042,572100000.0
2005-07-05 18:30:00,1.48044,1.48073,1.47959,1.47962,604900001.0
2005-07-05 18:45:00,1.47977,1.47993,1.47821,1.47976,555700000.0
2005-07-05 19:00:00,1.47975,1.48111,1.47931,1.48069,588800005.0
2005-07-05 19:15:00,1.4806,1.48221,1.48044,1.48221,574600002.0
2005-07-05 19:30:00,1.4822,1.48307,1.48083,1.4814,636600000.0
2005-07-05 19:45:00,1.4813,1.48146,1.47985,1.48033,543600000.0
2005-07-05 20:00:00,1.48047,1.48088,1.47929,1.47994,607100002.0
2005-07-05 20:15:00,1.47999,1.48016,1.47866,1.48002,644100003.0
2005-07-05 20:30:00,1.48015,1.48073,1.47944,1.48057,675100002.0
2005-07-05 20:45:00,1.48039,1.48067,1.47966,1.48016,567500000.0
2005-07-05 21:00:00,1.4799,1.48087,1.4797,1.48045,582500000.0
2005-07-05 21:15:00,1.4804,1.4806,1.47954,1.48044,595000001.0
2005-07-05 21:30:00,1.48058,1.48137,1.47986,1.48078,543400001.0
2005-07-05 21:45:00,1.48069,1.48134,1.48042,1.48108,594600002.0
2005-07-05 22:00:00,1.48137,1.48216,1.48096,1.48178,582000001.0
2005-07-05 22:15:00,1.48177,1.48203,1.48115,1.48143,564400000.0
2005-07-05 22:30:00,1.48128,1.4818,1.48066,1.481,606900002.0
2005-07-05 22:45:00,1.48091,1.48091,1.47998,1.48061,490200000.0
2005-07-05 23:00:00,1.4808,1.4816,1.48,1.4808,505400000.0
2005-07-05 23:15:00,1.4812,1.4817,1.48045,1.48118,487000001.0
2005-07-05 23:30:00,1.48101,1.48142,1.47981,1.48071,506900000.0
2005-07-05 23:45:00,1.48057,1.48081,1.47974,1.48045,537700001.0
2005-07-06 00:00:00,1.48064,1.48111,1.4803,1.48108,583700003.0
2005-07-06 00:15:00,1.48083,1.4814,1.48048,1.48113,617900001.0
2005-07-06 00:30:00,1.48091,1.48161,1.48047,1.48108,486600002.0
2005-07-06 00:45:00,1.48118,1.48171,1.48104,1.48161,562200001.0
2005-07-06 01:00:00,1.48152,1.48201,1.48116,1.48146,532000001.0
2005-07-06 01:15:00,1.48149,1.48171,1.48061,1.48094,561100000.0
2005-07-06 01:30:00,1.48107,1.48259,1.48059,1.48208,569700002.0
2005-07-06 01:45:00,1.48217,1.48269,1.4815,1.48209,471400001.0
2005-07-06 02:00:00,1.482,1.48245,1.48136,1.48166,1360600004.0
2005-07-06 02:15:00,1.48142,1.48169,1.48089,1.48138,1092900002.0
2005-07-06 02:30:00,1.48158,1.48165,1.48097,1.48165,938600001.0
2005-07-06 02:45:00,1.48116,1.48165,1.48059,1.48059,1067600001.0
2005-07-06 03:00:00,1.48057,1.48075,1.47999,1.48055,822400001.0
2005-07-06 03:15:00,1.48028,1.48079,1.47976,1.48021,780700001.0
2005-07-06 03:30:00,1.48017,1.48088,1.47985,1.48025,889700002.0
2005-07-06 03:45:00,1.48019,1.48077,1.47969,1.48033,1016600001.0
2005-07-06 04:00:00,1.48024,1.48036,1.47899,1.4791,1362900001.0
2005-07-06 04:15:00,1.47921,1.47968,1.47861,1.47914,1543800002.0
2005-07-06 04:30:00,1.47877,1.47945,1.47861,1.47937,980800003.0
2005-07-06 04:45:00,1.4789,1.4798,1.47876,1.47881,628100001.0
2005-07-06 05:00:00,1.47912,1.48027,1.47894,1.47973,2523700005.0
2005-07-06 05:15:00,1.47983,1.48005,1.47955,1.47965,2585700004.0
2005-07-06 05:30:00,1.47968,1.48021,1.47955,1.47977,2014900004.0
2005-07-06 05:45:00,1.47982,1.48017,1.47957,1.4796,1975900003.0
2005-07-06 06:00:00,1.47965,1.48085,1.47961,1.48027,4172700013.0
2005-07-06 06:15:00,1.48029,1.48054,1.48003,1.48037,3315400010.0
2005-07-06 06:30:00,1.48032,1.48053,1.47987,1.4799,2606600006.0
2005-07-06 06:45:00,1.47994,1.48097,1.47983,1.48087,2867200003.0
2005-07-06 07:00:00,1.48116,1.4814,1.48022,1.48073,3910400007.0
2005-07-06 07:15:00,1.48103,1.48106,1.48,1.48002,4609500001.0
2005-07-06 07:30:00,1.48012,1.48144,1.4801,1.48126,5099200007.0
2005-07-06 07:45:00,1.48137,1.48258,1.48119,1.48149,8391600021.0
2005-07-06 08:00:00,1.48179,1.48258,1.4812,1.48181,6039900011.0
2005-07-06 08:15:00,1.4819,1.48337,1.4819,1.48323,5479500013.0
2005-07-06 08:30:00,1.48326,1.48367,1.48256,1.48354,5956500013.0
2005-07-06 08:45:00,1.48353,1.48359,1.48101,1.48101,8177700020.0
2005-07-06 09:00:00,1.48074,1.48168,1.48008,1.48072,7082300013.0
2005-07-06 09:15:00,1.48083,1.4818,1.48061,1.48168,6155500011.0
2005-07-06 09:30:00,1.48163,1.48195,1.4805,1.4806,5881500019.0
2005-07-06 09:45:00,1.48076,1.48339,1.48059,1.48322,7638600016.0
2005-07-06 10:00:00,1.48323,1.48388,1.4824,1.48296,7174300019.0
2005-07-06 10:15:00,1.48304,1.48331,1.48175,1.48196,6810400016.0
2005-07-06 10:30:00,1.48189,1.48381,1.48056,1.48108,7631800023.0
2005-07-06 10:45:00,1.48115,1.48236,1.48107,1.48124,6970100019.0
2005-07-06 11:00:00,1.48127,1.48181,1.4802,1.48163,6821700011.0
2005-07-06 11:15:00,1.48179,1.48233,1.47956,1.4802,7105500010.0
2005-07-06 11:30:00,1.4801,1.4802,1.47886,1.47886,8386400013.0
2005-07-06 11:45:00,1.47911,1.4806,1.47892,1.48032,6187400018.0
2005-07-06 12:00:00,1.48022,1.48118,1.4801,1.48061,6309400014.0
2005-07-06 12:15:00,1.48045,1.48073,1.47987,1.48004,5711500012.0
2005-07-06 12:30:00,1.48009,1.48044,1.47974,1.48012,7237900007.0
2005-07-06 12:45:00,1.48023,1.48102,1.47906,1.47917,6468500016.0
2005-07-06 13:00:00,1.47885,1.47958,1.4786,1.47939,4598900009.0
2005-07-06 13:15:00,1.47934,1.47939,1.47867,1.47919,4108700006.0
2005-07-06 13:30:00,1.4792,1.47935,1.47777,1.47923,5222000006.0
2005-07-06 13:45:00,1.47897,1.47945,1.47849,1.47915,5145900014.0
2005-07-06 14:00:00,1.4791,1.48068,1.4789,1.47998,4589100008.0
2005-07-06 14:15:00,1.47982,1.48056,1.47962,1.48017,5415400012.0
2005-07-06 14:30:00,1.48014,1.48133,1.47913,1.48115,599800002.0
2005-07-06 14:45:00,1.48101,1.48164,1.48034,1.48043,584800002.0
2005-07-06 15:00:00,1.48035,1.48079,1.47987,1.48054,680700002.0
2005-07-06 15:15:00,1.48055,1.48117,1.47992,1.47992,509600002.0
2005-07-06 15:30:00,1.47999,1.48011,1.47679,1.47793,518400000.0
2005-07-06 15:45:00,1.47769,1.4788,1.47632,1.4771,570100002.0
2005-07-06 16:00:00,1.47714,1.47761,1.47435,1.47546,625300003.0
2005-07-06 16:15:00,1.47507,1.47521,1.47368,1.47452,623600002.0
2005-07-06 16:30:00,1.47444,1.47554,1.47392,1.47515,673100000.0
2005-07-06 16:45:00,1.47485,1.47535,1.47368,1.47374,577500000.0
2005-07-06 17:00:00,1.47307,1.47439,1.47307,1.47402,603900001.0
2005-07-06 17:15:00,1.47436,1.47482,1.47334,1.47433,593300001.0
2005-07-06 17:30:00,1.47415,1.47428,1.47275,1.47367,576600000.0
2005-07-06 17:45:00,1.47369,1.47395,1.47181,1.47297,578400002.0
2005-07-06 18:00:00,1.47324,1.47334,1.47078,1.47243,593100000.0
2005-07-06 18:15:00,1.47244,1.47389,1.47231,1.47285,541900000.0
2005-07-06 18:30:00,1.4729,1.47355,1.47222,1.47335,558100002.0
2005-07-06 18:45:00,1.47338,1.47398,1.47307,1.4739,531500002.0
2005-07-06 19:00:00,1.47409,1.4747,1.47344,1.4747,604600002.0
2005-07-06 19:15:00,1.47446,1.47481,1.4738,1.47436,585800000.0
2005-07-06 19:30:00,1.47448,1.47448,1.47375,1.4743,645800004.0
2005-07-06 19:45:00,1.4741,1.47484,1.47374,1.47434,559300003.0
2005-07-06 20:00:00,1.47421,1.47442,1.47293,1.47366,623100000.0
2005-07-06 20:15:00,1.47377,1.47472,1.47348,1.47464,559400000.0
2005-07-06 20:30:00,1.47477,1.47576,1.47471,1.47527,625100001.0
2005-07-06 20:45:00,1.47495,1.47556,1.47445,1.47518,522900000.0
2005-07-06 21:00:00,1.47494,1.47541,1.47444,1.47465,581900000.0
2005-07-06 21:15:00,1.47455,1.4749,1.47388,1.47471,524100001.0
2005-07-06 21:30:00,1.47472,1.47507,1.47435,1.47488,472800000.0
2005-07-06 21:45:00,1.47485,1.4753,1.47459,1.47507,601500001.0
2005-07-06 22:00:00,1.47516,1.47553,1.47483,1.47518,576800000.0
2005-07-06 22:15:00,1.47539,1.47554,1.47441,1.4748,584900000.0
2005-07-06 22:30:00,1.47474,1.47517,1.474,1.47473,606700003.0
2005-07-06 22:45:00,1.47467,1.47588,1.47457,1.47583,464800002.0
2005-07-06 23:00:00,1.4759,1.476,1.4738,1.4745,675000000.0
2005-07-06 23:15:00,1.4744,1.47617,1.47107,1.47147,584200000.0
2005-07-06 23:30:00,1.47137,1.47202,1.47059,1.47124,565100001.0
2005-07-06 23:45:00,1.47124,1.47302,1.47096,1.47263,607600002.0
2005-07-07 00:00:00,1.47273,1.47399,1.47254,1.47389,624000000.0
2005-07-07 00:15:00,1.47367,1.47406,1.47227,1.47353,560400002.0
2005-07-07 00:30:00,1.4733,1.47404,1.47318,1.47364,462500000.0
2005-07-07 00:45:00,1.47366,1.47382,1.47266,1.47316,607600004.0
2005-07-07 01:00:00,1.47255,1.4734,1.47104,1.47286,581600000.0
2005-07-07 01:15:00,1.47307,1.47444,1.47272,1.47423,559200000.0
2005-07-07 01:30:00,1.47446,1.47462,1.47357,1.47447,552800002.0
2005-07-07 01:45:00,1.47452,1.47502,1.47419,1.47485,540600003.0
2005-07-07 02:00:00,1.47471,1.47478,1.47388,1.47443,1323600004.0
2005-07-07 02:15:00,1.47434,1.47496,1.47383,1.47409,1112200002.0
2005-07-07 02:30:00,1.47399,1.47399,1.47272,1.47376,893400001.0
2005-07-07 02:45:00,1.47334,1.47399,1.47036,1.4727,1122100003.0
2005-07-07 03:00:00,1.47273,1.47424,1.47241,1.47424,758400006.0
2005-07-07 03:15:00,1.47399,1.47442,1.47292,1.47379,787700000.0
2005-07-07 03:30:00,1.47389,1.4742,1.47318,1.47402,754100000.0
2005-07-07 03:45:00,1.47403,1.47435,1.47277,1.47331,1126400001.0
2005-07-07 04:00:00,1.47329,1.47458,1.47275,1.47298,1529400002.0
2005-07-07 04:15:00,1.47302,1.47358,1.47235,1.47358,1338200001.0
2005-07-07 04:30:00,1.4733,1.47384,1.47164,1.47201,683800001.0
2005-07-07 04:45:00,1.472,1.47244,1.47116,1.47139,775700001.0
2005-07-07 05:00:00,1.47195,1.47328,1.47187,1.47279,2208600002.0
2005-07-07 05:15:00,1.47295,1.47398,1.47271,1.47278,3236600005.0
2005-07-07 05:30:00,1.47257,1.47324,1.47226,1.47307,2252500000.0
2005-07-07 05:45:00,1.47313,1.47369,1.47282,1.47307,2723700008.0
2005-07-07 06:00:00,1.47306,1.47397,1.4728,1.47374,4550500011.0
2005-07-07 06:15:00,1.47384,1.47442,1.4736,1.4742,3778700006.0
2005-07-07 06:30:00,1.47431,1.47448,1.4739,1.47422,2682800012.0
2005-07-07 06:45:00,1.4743,1.47455,1.47394,1.47399,2912700004.0
2005-07-07 07:00:00,1.47391,1.47423,1.47348,1.47364,3843100007.0
2005-07-07 07:15:00,1.47377,1.47433,1.47351,1.47396,4246400004.0
2005-07-07 07:30:00,1.47381,1.47421,1.47347,1.47406,4235300008.0
2005-07-07 07:45:00,1.47394,1.47464,1.47376,1.4743,8509200024.0
2005-07-07 08:00:00,1.47429,1.47451,1.47359,1.47391,5972800013.0
2005-07-07 08:15:00,1.47358,1.4737,1.47299,1.47329,5271200003.0
2005-07-07 08:30:00,1.47328,1.4758,1.47328,1.47502,6109200015.0
2005-07-07 08:45:00,1.47501,1.47558,1.4738,1.47415,8209900018.0
2005-07-07 09:00:00,1.47418,1.47539,1.47361,1.47504,6878600010.0
2005-07-07 09:15:00,1.47518,1.47543,1.47474,1.47506,6023800011.0
2005-07-07 09:30:00,1.47484,1.47512,1.47404,1.47476,5886700008.0
2005-07-07 09:45:00,1.4748,1.47527,1.47428,1.47482,7388300023.0
2005-07-07 10:00:00,1.47452,1.47462,1.47292,1.4733,7019000013.0
2005-07-07 10:15:00,1.47335,1.47341,1.47124,1.47129,6798500020.0
2005-07-07 10:30:00,1.47139,1.47395,1.47133,1.47344,7638100021.0
2005-07-07 10:45:00,1.47356,1.47548,1.47242,1.4746,6854500014.0
2005-07-07 11:00:00,1.4746,1.47627,1.47435,1.47455,6960900014.0
2005-07-07 11:15:00,1.47461,1.4841,1.47443,1.48111,7164100015.0
2005-07-07 11:30:00,1.48104,1.48295,1.47606,1.47699,8795600019.0
2005-07-07 11:45:00,1.47627,1.47933,1.47444,1.47742,6096500011.0
2005-07-07 12:00:00,1.47765,1.47909,1.47626,1.47795,6173300016.0
2005-07-07 12:15:00,1.47795,1.47937,1.47644,1.47835,6358500013.0
2005-07-07 12:30:00,1.47847,1.48043,1.47841,1.48033,7353000015.0
2005-07-07 12:45:00,1.4805,1.48059,1.4752,1.47546,6845100013.0
2005-07-07 13:00:00,1.47553,1.47711,1.47438,1.47681,4568600014.0
2005-07-07 13:15:00,1.47685,1.47856,1.47612,1.47792,4078000004.0
2005-07-07 13:30:00,1.47794,1.47929,1.47654,1.47674,5231600014.0
2005-07-07 13:45:00,1.47645,1.47909,1.47447,1.47685,5448200013.0
2005-07-07 14:00:00,1.47703,1.47714,1.47464,1.47541,4601500012.0
2005-07-07 14:15:00,1.47527,1.47747,1.47353,1.47658,5191500011.0
2005-07-07 14:30:00,1.47713,1.47757,1.47563,1.47622,573600000.0
2005-07-07 14:45:00,1.47603,1.47692,1.474,1.47404,611000004.0
2005-07-07 15:00:00,1.47442,1.47475,1.47355,1.47377,580500000.0
2005-07-07 15:15:00,1.47384,1.47509,1.47338,1.47412,546900000.0
2005-07-07 15:30:00,1.47428,1.47468,1.47341,1.47444,580200002.0
2005-07-07 15:45:00,1.47445,1.47628,1.47433,1.47628,536200000.0
2005-07-07 16:00:00,1.47567,1.47604,1.47243,1.47278,616000000.0
2005-07-07 16:15:00,1.47255,1.47383,1.47208,1.47293,546100001.0
2005-07-07 16:30:00,1.47262,1.47302,1.47109,1.47302,586200002.0
2005-07-07 16:45:00,1.47274,1.47313,1.47167,1.47193,572400001.0
2005-07-07 17:00:00,1.47127,1.47175,1.46722,1.46852,621200002.0
2005-07-07 17:15:00,1.46883,1.46883,1.46701,1.4675,550100002.0
2005-07-07 17:30:00,1.46747,1.46801,1.46656,1.46665,595500001.0
2005-07-07 17:45:00,1.46674,1.46674,1.465,1.46514,636800004.0
2005-07-07 18:00:00,1.46535,1.46598,1.46456,1.46534,646100000.0
2005-07-07 18:15:00,1.46513,1.4662,1.46466,1.46607,618900001.0
2005-07-07 18:30:00,1.46613,1.46616,1.4653,1.4653,535300002.0
2005-07-07 18:45:00,1.46543,1.4662,1.4651,1.46561,626800000.0
2005-07-07 19:00:00,1.46565,1.46608,1.46474,1.46515,622500000.0
2005-07-07 19:15:00,1.4651,1.46614,1.46494,1.46565,559500001.0
2005-07-07 19:30:00,1.46572,1.46719,1.46516,1.46719,717400002.0
2005-07-07 19:45:00,1.46721,1.46783,1.46637,1.46673,599300001.0
2005-07-07 20:00:00,1.46664,1.46676,1.46533,1.46612,571700001.0
2005-07-07 20:15:00,1.4661,1.46648,1.46557,1.46605,646800003.0
2005-07-07 20:30:00,1.46627,1.46654,1.46507,1.46609,695100001.0
2005-07-07 20:45:00,1.46597,1.46655,1.46575,1.46629,636200001.0
2005-07-07 21:00:00,1.46615,1.46725,1.46599,1.46657,589800000.0
2005-07-07 21:15:00,1.46652,1.46755,1.46624,1.46678,655200004.0
2005-07-07 21:30:00,1.46684,1.46764,1.46669,1.46687,541000002.0
2005-07-07 21:45:00,1.46706,1.46737,1.46628,1.46669,621000001.0
2005-07-07 22:00:00,1.46684,1.46784,1.46659,1.4676,552400000.0
2005-07-07 22:15:00,1.46785,1.46805,1.46642,1.46675,569400000.0
2005-07-07 22:30:00,1.46676,1.46684,1.46537,1.46682,599900000.0
2005-07-07 22:45:00,1.46683,1.46719,1.46584,1.46717,465300000.0
2005-07-07 23:00:00,1.4673,1.469,1.4668,1.4689,377000000.0
2005-07-07 23:15:00,1.4687,1.469,1.46681,1.46691,480000002.0
2005-07-07 23:30:00,1.46692,1.46731,1.46492,1.46519,523700000.0
2005-07-07 23:45:00,1.46511,1.46615,1.46458,1.46579,592700001.0
2005-07-08 00:00:00,1.46594,1.46631,1.46527,1.46578,653700001.0
2005-07-08 00:15:00,1.46567,1.4667,1.46559,1.46642,367400000.0
2005-07-08 00:30:00,1.46618,1.4667,1.46579,1.46587,435200001.0
2005-07-08 00:45:00,1.46579,1.46643,1.46542,1.46618,579700001.0
2005-07-08 01:00:00,1.4662,1.4664,1.46544,1.46623,541900000.0
2005-07-08 01:15:00,1.46596,1.46637,1.4652,1.46564,567400000.0
2005-07-08 01:30:00,1.46582,1.46594,1.46478,1.46538,544100002.0
2005-07-08 01:45:00,1.46527,1.46596,1.46494,1.46571,575100001.0
2005-07-08 02:00:00,1.46546,1.46613,1.46457,1.46517,1375200003.0
2005-07-08 02:15:00,1.46486,1.46538,1.46411,1.46494,1038500002.0
2005-07-08 02:30:00,1.4651,1.46712,1.46448,1.46712,881500002.0
2005-07-08 02:45:00,1.46667,1.46764,1.46459,1.46618,1274900006.0
2005-07-08 03:00:00,1.46637,1.46648,1.4652,1.46575,743400000.0
2005-07-08 03:15:00,1.46539,1.46645,1.46539,1.46645,783000000.0
2005-07-08 03:30:00,1.46651,1.46717,1.46609,1.46683,756300002.0
2005-07-08 03:45:00,1.46688,1.4673,1.46606,1.46664,1065900002.0
2005-07-08 04:00:00,1.46662,1.46778,1.46628,1.46678,1471500004.0
2005-07-08 04:15:00,1.46678,1.46818,1.46671,1.46764,1416000003.0
2005-07-08 04:30:00,1.46704,1.46784,1.46684,1.46735,888600002.0
2005-07-08 04:45:00,1.46736,1.46767,1.46695,1.46722,699400000.0
2005-07-08 05:00:00,1.46764,1.46782,1.46705,1.46738,2437700004.0
2005-07-08 05:15:00,1.46752,1.4679,1.46722,1.46745,2741400002.0
2005-07-08 05:30:00,1.46742,1.4677,1.46695,1.4675,2274700006.0
2005-07-08 05:45:00,1.46738,1.46805,1.46702,1.46716,2434000005.0
2005-07-08 06:00:00,1.46719,1.46837,1.46711,1.46785,3902900007.0
2005-07-08 06:15:00,1.4678,1.46809,1.46736,1.46787,3754300008.0
2005-07-08 06:30:00,1.46777,1.46799,1.46725,1.46761,2233400005.0
2005-07-08 06:45:00,1.46775,1.46806,1.46712,1.46787,3026400004.0
2005-07-08 07:00:00,1.46794,1.46794,1.46706,1.46746,3474600007.0
2005-07-08 07:15:00,1.46765,1.46802,1.46733,1.4676,4218400008.0
2005-07-08 07:30:00,1.46765,1.46798,1.46645,1.46663,4783600013.0
2005-07-08 07:45:00,1.46664,1.46739,1.46637,1.46725,8372400014.0
2005-07-08 08:00:00,1.4673,1.46739,1.46555,1.4664,5621900013.0
2005-07-08 08:15:00,1.46628,1.46725,1.4644,1.46635,5526500011.0
2005-07-08 08:30:00,1.46635,1.46692,1.46551,1.46575,6119600011.0
2005-07-08 08:45:00,1.46579,1.46603,1.46358,1.46443,8278400019.0
2005-07-08 09:00:00,1.46425,1.46455,1.4627,1.46331,6929800014.0
2005-07-08 09:15:00,1.46347,1.46527,1.46339,1.46481,6316300017.0
2005-07-08 09:30:00,1.46466,1.46562,1.46434,1.465,6117000008.0
2005-07-08 09:45:00,1.46495,1.46579,1.46383,1.46514,7436000019.0
2005-07-08 10:00:00,1.46508,1.46532,1.46413,1.46439,7502000016.0
2005-07-08 10:15:00,1.46441,1.46481,1.46304,1.4631,6627200010.0
2005-07-08 10:30:00,1.46356,1.46356,1.46234,1.46288,7488200011.0
2005-07-08 10:45:00,1.46283,1.46339,1.46195,1.46238,6999300016.0
2005-07-08 11:00:00,1.46247,1.46311,1.46195,1.46277,7061400021.0
2005-07-08 11:15:00,1.46303,1.46335,1.46085,1.4625,7154000019.0
2005-07-08 11:30:00,1.46257,1.4647,1.46256,1.464,8460500014.0
2005-07-08 11:45:00,1.46416,1.4644,1.46246,1.46295,6054300006.0
2005-07-08 12:00:00,1.46295,1.46406,1.46285,1.46406,6302300016.0
2005-07-08 12:15:00,1.46399,1.46468,1.46317,1.46331,6564100015.0
2005-07-08 12:30:00,1.46324,1.46351,1.46171,1.46269,7237900009.0
2005-07-08 12:45:00,1.46277,1.46363,1.46261,1.46316,6582000009.0
2005-07-08 13:00:00,1.4631,1.4631,1.46111,1.46244,4491200011.0
2005-07-08 13:15:00,1.46228,1.46251,1.46163,1.4622,4259900007.0
2005-07-08 13:30:00,1.4624,1.4628,1.46199,1.46227,4890100008.0
2005-07-08 13:45:00,1.46233,1.46246,1.46072,1.46105,5438400011.0
2005-07-08 14:00:00,1.46093,1.46183,1.45977,1.45998,4685900016.0
2005-07-08 14:15:00,1.46001,1.46083,1.45931,1.45964,5507500010.0
2005-07-08 14:30:00,1.45886,1.46218,1.4561,1.45799,673300006.0
2005-07-08 14:45:00,1.45774,1.45818,1.45517,1.45581,619400004.0
2005-07-08 15:00:00,1.45605,1.45748,1.45507,1.45692,685000002.0
2005-07-08 15:15:00,1.45703,1.45703,1.45437,1.45468,563700003.0
2005-07-08 15:30:00,1.4549,1.45629,1.4545,1.45553,576100000.0
2005-07-08 15:45:00,1.45542,1.45839,1.45521,1.45719,606200001.0
2005-07-08 16:00:00,1.4573,1.46007,1.45582,1.45995,534500002.0
2005-07-08 16:15:00,1.45965,1.46028,1.45868,1.45958,572800001.0
2005-07-08 16:30:00,1.4596,1.45995,1.45781,1.45822,657900002.0
2005-07-08 16:45:00,1.45804,1.45851,1.45389,1.45416,586800002.0
2005-07-08 17:00:00,1.45388,1.45626,1.45388,1.45595,557000001.0
2005-07-08 17:15:00,1.45628,1.45715,1.45582,1.45668,629600000.0
2005-07-08 17:30:00,1.4566,1.45757,1.45607,1.45607,615700005.0
2005-07-08 17:45:00,1.45624,1.4568,1.45518,1.45604,633900004.0
2005-07-08 18:00:00,1.45632,1.45686,1.45593,1.45637,638800002.0
2005-07-08 18:15:00,1.45626,1.45648,1.45464,1.45503,596800001.0
2005-07-08 18:30:00,1.45506,1.45515,1.45314,1.45314,558700002.0
2005-07-08 18:45:00,1.45324,1.45443,1.45324,1.45422,541400002.0
2005-07-08 19:00:00,1.45423,1.45539,1.45378,1.45534,594200001.0
2005-07-08 19:15:00,1.45509,1.4554,1.45437,1.4554,555400001.0
2005-07-08 19:30:00,1.45546,1.45548,1.45461,1.45515,590000001.0
2005-07-08 19:45:00,1.4551,1.45614,1.45481,1.45537,629200001.0
2005-07-08 20:00:00,1.45553,1.45603,1.45499,1.45556,640800002.0
2005-07-08 20:15:00,1.45554,1.45581,1.45482,1.45516,625700001.0
2005-07-08 20:30:00,1.45527,1.45641,1.45497,1.45641,701400003.0
2005-07-08 20:45:00,1.45632,1.45798,1.45615,1.45796,602100004.0
2005-07-08 21:00:00,1.45762,1.45784,1.45642,1.45674,582300001.0
2005-07-08 21:15:00,1.45667,1.45711,1.45599,1.45665,611200001.0
2005-07-08 21:30:00,1.45673,1.45676,1.45609,1.45641,565200000.0
2005-07-08 21:45:00,1.45655,1.45772,1.45635,1.45755,636500000.0
2005-07-08 22:00:00,1.45768,1.45825,1.45718,1.45746,640400002.0
2005-07-08 22:15:00,1.45757,1.45773,1.45698,1.4576,608700001.0
2005-07-08 22:30:00,1.4576,1.4583,1.4559,1.4581,544000002.0
2005-07-08 22:45:00,1.458,1.4587,1.457,1.4581,384000000.0
2005-07-10 23:00:00,1.45634,1.45819,1.45634,1.45794,329400001.0
2005-07-11 00:00:00,1.45798,1.45825,1.45744,1.45799,549500002.0
2005-07-11 00:15:00,1.45766,1.45827,1.45746,1.4581,502600001.0
2005-07-11 00:30:00,1.45798,1.45844,1.45731,1.45811,522600000.0
2005-07-11 00:45:00,1.458,1.45819,1.45738,1.45791,524200001.0
2005-07-11 01:00:00,1.45788,1.45835,1.45746,1.45827,483400000.0
2005-07-11 01:15:00,1.45849,1.4592,1.45813,1.45871,570800002.0
2005-07-11 01:30:00,1.45891,1.45917,1.45823,1.45848,493300000.0
2005-07-11 01:45:00,1.45842,1.45875,1.45788,1.45827,458600002.0
2005-07-11 02:00:00,1.45795,1.45831,1.45718,1.4574,1406900004.0
2005-07-11 02:15:00,1.45739,1.4586,1.45725,1.45839,848900001.0
2005-07-11 02:30:00,1.45862,1.45864,1.45794,1.4585,874200004.0
2005-07-11 02:45:00,1.45799,1.45847,1.45755,1.45765,1098100001.0
2005-07-11 03:00:00,1.45778,1.45853,1.45731,1.45849,765100006.0
2005-07-11 03:15:00,1.45816,1.45864,1.45759,1.45861,786700000.0
2005-07-11 03:30:00,1.45856,1.45963,1.45786,1.45926,780300001.0
2005-07-11 03:45:00,1.45926,1.45965,1.4586,1.45935,1054900002.0
2005-07-11 04:00:00,1.45935,1.46031,1.45898,1.45965,1426900004.0
2005-07-11 04:15:00,1.45974,1.46032,1.45933,1.46013,1325300002.0
2005-07-11 04:30:00,1.45977,1.46112,1.45975,1.46105,1029900005.0
2005-07-11 04:45:00,1.4611,1.46282,1.46046,1.46092,825900005.0
2005-07-11 05:00:00,1.46113,1.46162,1.46039,1.46039,2444300004.0
2005-07-11 05:15:00,1.4607,1.46106,1.46039,1.46048,2895900005.0
2005-07-11 05:30:00,1.46045,1.46078,1.45993,1.46055,2179500003.0
2005-07-11 05:45:00,1.46064,1.4616,1.46052,1.46125,2662100003.0
2005-07-11 06:00:00,1.4613,1.46171,1.46082,1.46117,3664100006.0
2005-07-11 06:15:00,1.46117,1.46149,1.46095,1.46132,2892400009.0
2005-07-11 06:30:00,1.46124,1.46199,1.46114,1.46179,2488000007.0
2005-07-11 06:45:00,1.46183,1.46312,1.46176,1.46287,2861800008.0
2005-07-11 07:00:00,1.46298,1.46313,1.46133,1.46133,4136100003.0
2005-07-11 07:15:00,1.46144,1.46162,1.46076,1.46083,4548100013.0
2005-07-11 07:30:00,1.46079,1.46162,1.46074,1.46119,5042500010.0
2005-07-11 07:45:00,1.46129,1.46183,1.46082,1.46165,8226500019.0
2005-07-11 08:00:00,1.46176,1.4622,1.46115,1.46155,5801000015.0
2005-07-11 08:15:00,1.46147,1.46291,1.46145,1.46275,5737800010.0
2005-07-11 08:30:00,1.46276,1.46378,1.46262,1.4632,6157500016.0
2005-07-11 08:45:00,1.46325,1.46425,1.46305,1.46336,7922000018.0
2005-07-11 09:00:00,1.46337,1.46354,1.46214,1.46287,6905300018.0
2005-07-11 09:15:00,1.46274,1.46274,1.45993,1.46001,5953900013.0
2005-07-11 09:30:00,1.45981,1.46049,1.45905,1.45964,6354900016.0
2005-07-11 09:45:00,1.45975,1.46038,1.45942,1.45975,7466100021.0
2005-07-11 10:00:00,1.45969,1.46012,1.45696,1.45811,7025600015.0
2005-07-11 10:15:00,1.45805,1.45929,1.45778,1.45811,6573000012.0
2005-07-11 10:30:00,1.45797,1.45826,1.45512,1.45796,7367600016.0
2005-07-11 10:45:00,1.45798,1.45846,1.45741,1.45811,6869900015.0
2005-07-11 11:00:00,1.45807,1.45901,1.45786,1.45838,7096500011.0
2005-07-11 11:15:00,1.45843,1.45858,1.45716,1.45745,7195200023.0
2005-07-11 11:30:00,1.4572,1.45737,1.45639,1.45697,7609600019.0
2005-07-11 11:45:00,1.45712,1.45783,1.45664,1.45742,6166500012.0
2005-07-11 12:00:00,1.45737,1.45797,1.45688,1.45688,6174700015.0
2005-07-11 12:15:00,1.45662,1.45715,1.4565,1.45683,6267200013.0
2005-07-11 12:30:00,1.4569,1.45709,1.45596,1.45649,7423000017.0
2005-07-11 12:45:00,1.45649,1.45681,1.45578,1.45637,6936100014.0
2005-07-11 13:00:00,1.45641,1.45713,1.45576,1.45701,4428500005.0
2005-07-11 13:15:00,1.45694,1.45819,1.45671,1.4574,4106200011.0
2005-07-11 13:30:00,1.45747,1.45793,1.4567,1.45719,5300300015.0
2005-07-11 13:45:00,1.45718,1.45903,1.45706,1.45884,5385100012.0
2005-07-11 14:00:00,1.45868,1.45881,1.45715,1.45829,4438100006.0
2005-07-11 14:15:00,1.45832,1.45846,1.4564,1.45679,5679400014.0
2005-07-11 14:30:00,1.45676,1.45736,1.4558,1.45692,599600001.0
2005-07-11 14:45:00,1.45673,1.4583,1.45658,1.45687,581200002.0
2005-07-11 15:00:00,1.45702,1.4587,1.45668,1.45727,599800002.0
2005-07-11 15:15:00,1.45735,1.45761,1.45521,1.45552,566600000.0
2005-07-11 15:30:00,1.45556,1.45667,1.45507,1.45644,622300003.0
2005-07-11 15:45:00,1.45639,1.45809,1.45615,1.45769,654000003.0
2005-07-11 16:00:00,1.45746,1.4593,1.45746,1.45912,556300002.0
2005-07-11 16:15:00,1.45885,1.46161,1.45885,1.46011,610200003.0
2005-07-11 16:30:00,1.46005,1.46087,1.45936,1.46081,697800001.0
2005-07-11 16:45:00,1.46061,1.46684,1.46061,1.46684,596400003.0
2005-07-11 17:00:00,1.4661,1.46646,1.46481,1.46499,573700000.0
2005-07-11 17:15:00,1.46544,1.46632,1.46476,1.46521,590800000.0
2005-07-11 17:30:00,1.46527,1.46527,1.46354,1.46359,652600000.0
2005-07-11 17:45:00,1.46347,1.46347,1.46059,1.46084,572600000.0
2005-07-11 18:00:00,1.46124,1.46189,1.45988,1.46159,675600001.0
2005-07-11 18:15:00,1.46151,1.46248,1.46144,1.46183,508800000.0
2005-07-11 18:30:00,1.46192,1.46443,1.46178,1.46419,553100003.0
2005-07-11 18:45:00,1.46436,1.46538,1.46382,1.4653,590700005.0
2005-07-11 19:00:00,1.46529,1.46636,1.46472,1.46613,642800000.0
2005-07-11 19:15:00,1.46602,1.46652,1.46551,1.46627,556300000.0
2005-07-11 19:30:00,1.46618,1.4665,1.46506,1.46588,585000000.0
2005-07-11 19:45:00,1.46582,1.46632,1.46566,1.46566,584900001.0
2005-07-11 20:00:00,1.46597,1.46669,1.46564,1.46669,609900000.0
2005-07-11 20:15:00,1.46694,1.46834,1.46669,1.46809,596800001.0
2005-07-11 20:30:00,1.46801,1.46815,1.4666,1.46715,638400002.0
2005-07-11 20:45:00,1.46697,1.4672,1.46624,1.46678,518000001.0
2005-07-11 21:00:00,1.4668,1.46689,1.4655,1.46562,534900001.0
2005-07-11 21:15:00,1.4656,1.46608,1.46524,1.46606,583600000.0
2005-07-11 21:30:00,1.46611,1.46708,1.46595,1.46684,498400001.0
2005-07-11 21:45:00,1.46677,1.46726,1.46623,1.46686,588200000.0
2005-07-11 22:00:00,1.46712,1.46878,1.46676,1.46817,608900002.0
2005-07-11 22:15:00,1.46808,1.46859,1.46767,1.46838,601900000.0
2005-07-11 22:30:00,1.46838,1.46925,1.46795,1.4692,616200001.0
2005-07-11 22:45:00,1.46917,1.46987,1.46905,1.46959,539000002.0
2005-07-11 23:00:00,1.4695,1.4699,1.4685,1.4689,707000000.0
2005-07-11 23:15:00,1.4688,1.46928,1.4674,1.46782,611600000.0
2005-07-11 23:30:00,1.46772,1.4689,1.46753,1.46813,543600000.0
2005-07-11 23:45:00,1.46826,1.46856,1.4677,1.46809,548300002.0
2005-07-12 00:00:00,1.46827,1.46827,1.46746,1.46782,513000000.0
2005-07-12 00:15:00,1.46762,1.46811,1.46744,1.46778,542900000.0
2005-07-12 00:30:00,1.46756,1.4684,1.46644,1.46673,432800002.0
2005-07-12 00:45:00,1.46666,1.46683,1.46599,1.46659,545900001.0
2005-07-12 01:00:00,1.46658,1.46705,1.46622,1.46674,561200001.0
2005-07-12 01:15:00,1.46705,1.46705,1.46585,1.46608,545100000.0
2005-07-12 01:30:00,1.46596,1.46625,1.46536,1.46561,602500003.0
2005-07-12 01:45:00,1.46554,1.46607,1.46503,1.46541,606200002.0
2005-07-12 02:00:00,1.46526,1.46566,1.46474,1.46546,1296200002.0
2005-07-12 02:15:00,1.46518,1.46617,1.46473,1.46596,1198500002.0
2005-07-12 02:30:00,1.46618,1.4663,1.46512,1.46616,822500000.0
2005-07-12 02:45:00,1.46564,1.46675,1.46546,1.46546,1074800002.0
2005-07-12 03:00:00,1.4654,1.46601,1.46457,1.4654,906800001.0
2005-07-12 03:15:00,1.46512,1.46603,1.46505,1.46517,916300004.0
2005-07-12 03:30:00,1.46517,1.4676,1.46487,1.46693,866800004.0
2005-07-12 03:45:00,1.4668,1.46803,1.46606,1.46738,1087500002.0
2005-07-12 04:00:00,1.46742,1.46809,1.46663,1.46734,1511000004.0
2005-07-12 04:15:00,1.46729,1.46999,1.46613,1.46976,1361100002.0
2005-07-12 04:30:00,1.46963,1.47141,1.46963,1.47111,957600000.0
2005-07-12 04:45:00,1.47099,1.47101,1.4696,1.47009,851900003.0
2005-07-12 05:00:00,1.47032,1.47111,1.46957,1.47084,2504300004.0
2005-07-12 05:15:00,1.47087,1.47213,1.4703,1.47187,3163300005.0
2005-07-12 05:30:00,1.47204,1.4744,1.47195,1.47286,2342000005.0
2005-07-12 05:45:00,1.47282,1.47384,1.47244,1.47369,2827200006.0
2005-07-12 06:00:00,1.47376,1.47415,1.47277,1.47289,4174900004.0
2005-07-12 06:15:00,1.47308,1.47493,1.47295,1.47478,3786800015.0
2005-07-12 06:30:00,1.47501,1.47575,1.47307,1.47432,2696200006.0
2005-07-12 06:45:00,1.47446,1.47491,1.47375,1.47433,3061300010.0
2005-07-12 07:00:00,1.47449,1.47542,1.47407,1.47454,4149600006.0
2005-07-12 07:15:00,1.47474,1.47491,1.4722,1.4729,4399500007.0
2005-07-12 07:30:00,1.47295,1.4745,1.47285,1.47398,4916500012.0
2005-07-12 07:45:00,1.47419,1.47436,1.47308,1.4735,8301200023.0
2005-07-12 08:00:00,1.47342,1.47342,1.47192,1.47281,5983900014.0
2005-07-12 08:15:00,1.47274,1.47371,1.47224,1.47322,5302900011.0
2005-07-12 08:30:00,1.47326,1.47585,1.47315,1.4747,5983400011.0
2005-07-12 08:45:00,1.47508,1.4752,1.47379,1.47432,8079100013.0
2005-07-12 09:00:00,1.47418,1.47483,1.4734,1.47437,6987700013.0
2005-07-12 09:15:00,1.47451,1.47672,1.47433,1.47568,6152200012.0
2005-07-12 09:30:00,1.47569,1.47612,1.47363,1.47363,6577100021.0
2005-07-12 09:45:00,1.47376,1.47577,1.47376,1.47513,7323100022.0
2005-07-12 10:00:00,1.47506,1.47569,1.47393,1.47461,7145000009.0
2005-07-12 10:15:00,1.47476,1.47588,1.47467,1.47552,6831600013.0
2005-07-12 10:30:00,1.4755,1.47801,1.4752,1.47758,7342400008.0
2005-07-12 10:45:00,1.47755,1.47818,1.47634,1.47649,6846200021.0
2005-07-12 11:00:00,1.47671,1.47819,1.47654,1.4775,6464200008.0
2005-07-12 11:15:00,1.47734,1.47749,1.47505,1.47546,7157100016.0
2005-07-12 11:30:00,1.47544,1.47563,1.47153,1.47196,8859900019.0
2005-07-12 11:45:00,1.47228,1.47406,1.47196,1.4727,6188600012.0
2005-07-12 12:00:00,1.47254,1.47399,1.47176,1.47399,6159300016.0
2005-07-12 12:15:00,1.47412,1.4775,1.47407,1.47694,6686700019.0
2005-07-12 12:30:00,1.47682,1.47792,1.47356,1.47476,7314900015.0
2005-07-12 12:45:00,1.4748,1.47482,1.47148,1.4731,6589700012.0
2005-07-12 13:00:00,1.47319,1.4743,1.47263,1.4743,4571800014.0
2005-07-12 13:15:00,1.47435,1.47482,1.47327,1.47371,4205700006.0
2005-07-12 13:30:00,1.47354,1.47517,1.47205,1.47376,5185500013.0
2005-07-12 13:45:00,1.47379,1.47474,1.47355,1.47444,5417200014.0
2005-07-12 14:00:00,1.47442,1.47557,1.47068,1.47371,4586800010.0
2005-07-12 14:15:00,1.47391,1.47411,1.47212,1.47277,5607500010.0
2005-07-12 14:30:00,1.47274,1.47303,1.47053,1.47097,529900000.0
2005-07-12 14:45:00,1.47082,1.47221,1.47071,1.47099,601500002.0
2005-07-12 15:00:00,1.47045,1.47113,1.46834,1.47018,616100002.0
2005-07-12 15:15:00,1.47007,1.47163,1.46912,1.46964,571800001.0
2005-07-12 15:30:00,1.46963,1.47029,1.46886,1.47002,562100000.0
2005-07-12 15:45:00,1.46997,1.47156,1.4694,1.47077,550500000.0
2005-07-12 16:00:00,1.4705,1.47168,1.46777,1.4682,589900000.0
2005-07-12 16:15:00,1.46806,1.46996,1.46806,1.4689,669800003.0
2005-07-12 16:30:00,1.46878,1.47092,1.46817,1.47092,626600000.0
2005-07-12 16:45:00,1.47066,1.47087,1.46929,1.46987,596700001.0
2005-07-12 17:00:00,1.46942,1.47007,1.46754,1.46841,639400001.0
2005-07-12 17:15:00,1.46853,1.46966,1.46793,1.4693,598000002.0
2005-07-12 17:30:00,1.46955,1.47126,1.46864,1.46918,621700000.0
2005-07-12 17:45:00,1.46935,1.47126,1.46885,1.46938,573100001.0
2005-07-12 18:00:00,1.4693,1.4693,1.46628,1.4667,611300001.0
2005-07-12 18:15:00,1.46647,1.46763,1.46607,1.46757,572600002.0
2005-07-12 18:30:00,1.4676,1.46835,1.4667,1.46712,587500002.0
2005-07-12 18:45:00,1.46741,1.46983,1.46723,1.46962,587900000.0
2005-07-12 19:00:00,1.46977,1.47027,1.46897,1.47027,593400001.0
2005-07-12 19:15:00,1.47011,1.47178,1.46974,1.47138,513500003.0
2005-07-12 19:30:00,1.47152,1.47206,1.47098,1.4716,581900003.0
2005-07-12 19:45:00,1.47152,1.47322,1.47144,1.47292,526000001.0
2005-07-12 20:00:00,1.47264,1.47411,1.47206,1.47255,650200004.0
2005-07-12 20:15:00,1.47254,1.47276,1.47175,1.47244,600000001.0
2005-07-12 20:30:00,1.47251,1.47361,1.47221,1.47334,611000003.0
2005-07-12 20:45:00,1.4731,1.47357,1.47236,1.4725,586500002.0
2005-07-12 21:00:00,1.47223,1.47285,1.4718,1.47242,602900001.0
2005-07-12 21:15:00,1.47229,1.47242,1.47124,1.47224,569000000.0
2005-07-12 21:30:00,1.47185,1.47257,1.4714,1.4714,510000002.0
2005-07-12 21:45:00,1.47169,1.47248,1.4713,1.47155,650800001.0
2005-07-12 22:00:00,1.47168,1.47244,1.47168,1.47179,528200000.0
2005-07-12 22:15:00,1.4721,1.47223,1.47153,1.47223,551200001.0
2005-07-12 22:30:00,1.47218,1.47249,1.47149,1.47221,516400000.0
2005-07-12 22:45:00,1.47212,1.47249,1.47171,1.4724,514100001.0
2005-07-12 23:00:00,1.47239,1.4737,1.47221,1.4731,566000000.0
2005-07-12 23:15:00,1.4732,1.47394,1.4725,1.47368,636800001.0
2005-07-12 23:30:00,1.47359,1.47414,1.47339,1.47397,376300001.0
2005-07-12 23:45:00,1.47384,1.47408,1.47294,1.47347,506200000.0
2005-07-13 00:00:00,1.47362,1.47382,1.47253,1.47277,598500000.0
2005-07-13 00:15:00,1.47252,1.47304,1.47222,1.47246,629000001.0
2005-07-13 00:30:00,1.47256,1.47264,1.47212,1.47254,430700002.0
2005-07-13 00:45:00,1.47239,1.47277,1.47198,1.47257,507800001.0
2005-07-13 01:00:00,1.47251,1.47312,1.47221,1.47271,489200000.0
2005-07-13 01:15:00,1.47281,1.4731,1.47224,1.4723,522100001.0
2005-07-13 01:30:00,1.47233,1.47237,1.47155,1.47206,589700005.0
2005-07-13 01:45:00,1.47204,1.47221,1.47067,1.4711,522200002.0
2005-07-13 02:00:00,1.47088,1.47141,1.4706,1.47097,1295400001.0
2005-07-13 02:15:00,1.47094,1.47136,1.4697,1.46995,1146000001.0
2005-07-13 02:30:00,1.47001,1.47035,1.46896,1.46923,824800000.0
2005-07-13 02:45:00,1.4686,1.47055,1.46851,1.47013,1211400002.0
2005-07-13 03:00:00,1.47019,1.47085,1.47004,1.47053,897700001.0
2005-07-13 03:15:00,1.47028,1.47068,1.46947,1.47058,890400003.0
2005-07-13 03:30:00,1.47058,1.47103,1.47008,1.47078,917700000.0
2005-07-13 03:45:00,1.47081,1.47154,1.47065,1.47101,956900001.0
2005-07-13 04:00:00,1.47112,1.47133,1.47012,1.47053,1214500000.0
2005-07-13 04:15:00,1.47055,1.47126,1.47007,1.47119,1216500001.0
2005-07-13 04:30:00,1.4709,1.4714,1.47047,1.47099,946900004.0
2005-07-13 04:45:00,1.47134,1.47165,1.47059,1.47128,734300001.0
2005-07-13 05:00:00,1.47179,1.4724,1.47111,1.47128,2693200009.0
2005-07-13 05:15:00,1.47141,1.47186,1.47112,1.4716,2830600004.0
2005-07-13 05:30:00,1.47161,1.47211,1.47151,1.4717,1738400002.0
2005-07-13 05:45:00,1.4718,1.47249,1.47163,1.472,2412100006.0
2005-07-13 06:00:00,1.47207,1.47236,1.47163,1.47175,3953700007.0
2005-07-13 06:15:00,1.47175,1.4721,1.47149,1.4718,3276100007.0
2005-07-13 06:30:00,1.47192,1.47276,1.47182,1.47226,2746800010.0
2005-07-13 06:45:00,1.47215,1.47235,1.47161,1.47215,2524600009.0
2005-07-13 07:00:00,1.47237,1.47242,1.47103,1.47118,4210600011.0
2005-07-13 07:15:00,1.4714,1.47158,1.47031,1.47041,4169400007.0
2005-07-13 07:30:00,1.47045,1.47063,1.46926,1.46977,5233600008.0
2005-07-13 07:45:00,1.46994,1.4707,1.46942,1.46988,8402400023.0
2005-07-13 08:00:00,1.46988,1.4711,1.46972,1.47066,5862900013.0
2005-07-13 08:15:00,1.47076,1.47183,1.47039,1.47074,5279000009.0
2005-07-13 08:30:00,1.47082,1.47117,1.46998,1.47036,6230100013.0
2005-07-13 08:45:00,1.4705,1.47073,1.46915,1.46919,8169700021.0
2005-07-13 09:00:00,1.46935,1.4697,1.46721,1.46869,6922300012.0
2005-07-13 09:15:00,1.46865,1.46917,1.46798,1.46881,5971200011.0
2005-07-13 09:30:00,1.46892,1.46923,1.46669,1.46669,6245500013.0
2005-07-13 09:45:00,1.46668,1.46668,1.46478,1.46575,7367300018.0
2005-07-13 10:00:00,1.46562,1.46629,1.4644,1.4661,6968700021.0
2005-07-13 10:15:00,1.46641,1.46677,1.46571,1.46622,6883000021.0
2005-07-13 10:30:00,1.46618,1.46713,1.46562,1.46695,7462700019.0
2005-07-13 10:45:00,1.46711,1.46873,1.46682,1.46714,6960000016.0
2005-07-13 11:00:00,1.46725,1.46925,1.4669,1.46796,7157500013.0
2005-07-13 11:15:00,1.46803,1.46814,1.46636,1.46734,7191800010.0
2005-07-13 11:30:00,1.46726,1.46848,1.46609,1.46646,8697300014.0
2005-07-13 11:45:00,1.46659,1.46866,1.46568,1.46829,6031300018.0
2005-07-13 12:00:00,1.46831,1.46991,1.46804,1.46951,6098800011.0
2005-07-13 12:15:00,1.46937,1.46937,1.46816,1.4689,6501500014.0
2005-07-13 12:30:00,1.46887,1.46938,1.46841,1.46877,7266400011.0
2005-07-13 12:45:00,1.46889,1.46937,1.46745,1.46784,6121600011.0
2005-07-13 13:00:00,1.46761,1.46761,1.46648,1.46694,4003700012.0
2005-07-13 13:15:00,1.46696,1.46744,1.4666,1.46672,4003600003.0
2005-07-13 13:30:00,1.4668,1.46774,1.46664,1.46684,5055300005.0
2005-07-13 13:45:00,1.46664,1.46766,1.4663,1.46678,5496100004.0
2005-07-13 14:00:00,1.46676,1.46758,1.46602,1.46621,4376300004.0
2005-07-13 14:15:00,1.46614,1.46804,1.46548,1.4664,5496800006.0
2005-07-13 14:30:00,1.46708,1.46772,1.4625,1.46405,714500004.0
2005-07-13 14:45:00,1.46382,1.4658,1.46352,1.46378,628200000.0
2005-07-13 15:00:00,1.46349,1.46349,1.4608,1.46197,607200000.0
2005-07-13 15:15:00,1.46212,1.46252,1.46093,1.46129,543400002.0
2005-07-13 15:30:00,1.46124,1.46126,1.45976,1.46049,531800000.0
2005-07-13 15:45:00,1.46022,1.46121,1.45955,1.46121,581500001.0
2005-07-13 16:00:00,1.46147,1.46249,1.46048,1.46074,590000002.0
2005-07-13 16:15:00,1.46054,1.46163,1.46009,1.46098,567600000.0
2005-07-13 16:30:00,1.46121,1.46208,1.45973,1.46047,644700000.0
2005-07-13 16:45:00,1.46007,1.46062,1.45896,1.45898,618400001.0
2005-07-13 17:00:00,1.45866,1.45921,1.4566,1.4572,564900000.0
2005-07-13 17:15:00,1.45725,1.45893,1.45637,1.45885,537100002.0
2005-07-13 17:30:00,1.45901,1.45962,1.45858,1.45923,610200002.0
2005-07-13 17:45:00,1.45934,1.46008,1.45852,1.45904,601100001.0
2005-07-13 18:00:00,1.45945,1.46042,1.45886,1.45997,622500000.0
2005-07-13 18:15:00,1.45962,1.45988,1.45862,1.45912,583200003.0
2005-07-13 18:30:00,1.45918,1.45966,1.45792,1.45934,513400000.0
2005-07-13 18:45:00,1.45956,1.45994,1.4591,1.45967,541700001.0
2005-07-13 19:00:00,1.45972,1.45981,1.45868,1.45907,556100001.0
2005-07-13 19:15:00,1.45903,1.45903,1.45765,1.45807,636000005.0
2005-07-13 19:30:00,1.458,1.45861,1.45702,1.45842,672400000.0
2005-07-13 19:45:00,1.45826,1.4588,1.4579,1.4585,589500001.0
2005-07-13 20:00:00,1.45837,1.45879,1.45762,1.45822,555100001.0
2005-07-13 20:15:00,1.45822,1.45842,1.45685,1.45722,567300000.0
2005-07-13 20:30:00,1.45728,1.45806,1.45651,1.45776,647300002.0
2005-07-13 20:45:00,1.45745,1.45932,1.4572,1.45825,606300001.0
2005-07-13 21:00:00,1.45809,1.45817,1.45669,1.45692,577400001.0
2005-07-13 21:15:00,1.45691,1.45766,1.45657,1.45759,600800001.0
2005-07-13 21:30:00,1.45757,1.45842,1.45695,1.45825,461000000.0
2005-07-13 21:45:00,1.45828,1.45944,1.45819,1.45896,612500000.0
2005-07-13 22:00:00,1.459,1.45914,1.45828,1.45855,582000001.0
2005-07-13 22:15:00,1.45865,1.4588,1.45806,1.45845,591500001.0
2005-07-13 22:30:00,1.45843,1.45959,1.45779,1.4589,619400000.0
2005-07-13 22:45:00,1.45881,1.45983,1.45866,1.45982,523700002.0
2005-07-13 23:00:00,1.4602,1.4606,1.4597,1.4598,250800000.0
2005-07-13 23:15:00,1.4602,1.4603,1.45897,1.45897,402200001.0
2005-07-13 23:30:00,1.45917,1.45933,1.458,1.45868,519400000.0
2005-07-13 23:45:00,1.45847,1.4593,1.45822,1.459,564900000.0
2005-07-14 00:00:00,1.45924,1.46327,1.45814,1.4625,543500000.0
2005-07-14 00:15:00,1.46196,1.46252,1.46117,1.46153,602100001.0
2005-07-14 00:30:00,1.46107,1.46179,1.46054,1.46102,548000001.0
2005-07-14 00:45:00,1.46114,1.46129,1.45741,1.45955,628200002.0
2005-07-14 01:00:00,1.45963,1.46019,1.45902,1.45956,584400001.0
2005-07-14 01:15:00,1.45958,1.4599,1.45824,1.45872,587100002.0
2005-07-14 01:30:00,1.4587,1.4587,1.45648,1.45788,600300001.0
2005-07-14 01:45:00,1.45783,1.4583,1.45696,1.45827,592000001.0
2005-07-14 02:00:00,1.45794,1.45836,1.45739,1.45802,1370600003.0
2005-07-14 02:15:00,1.4579,1.4585,1.45721,1.45744,1149500003.0
2005-07-14 02:30:00,1.45761,1.4581,1.45733,1.45806,831400001.0
2005-07-14 02:45:00,1.45756,1.46,1.4575,1.45864,1180400001.0
2005-07-14 03:00:00,1.45874,1.45988,1.45866,1.45969,766600002.0
2005-07-14 03:15:00,1.45944,1.45985,1.45899,1.45913,846800000.0
2005-07-14 03:30:00,1.45915,1.45995,1.45872,1.4594,822900001.0
2005-07-14 03:45:00,1.45938,1.45948,1.45747,1.4581,1138300006.0
2005-07-14 04:00:00,1.45795,1.45846,1.45726,1.45789,1364700002.0
2005-07-14 04:15:00,1.45802,1.45826,1.45699,1.45798,1452200003.0
2005-07-14 04:30:00,1.45767,1.45804,1.45703,1.458,996300002.0
2005-07-14 04:45:00,1.45802,1.45879,1.45771,1.45839,797400001.0
2005-07-14 05:00:00,1.45887,1.45932,1.45844,1.45853,2408100005.0
2005-07-14 05:15:00,1.45886,1.45911,1.45786,1.458,2917800008.0
2005-07-14 05:30:00,1.45796,1.4594,1.45777,1.45899,2176500007.0
2005-07-14 05:45:00,1.45911,1.45932,1.45827,1.45831,2763100006.0
2005-07-14 06:00:00,1.45834,1.45958,1.4581,1.4591,4262300009.0
2005-07-14 06:15:00,1.45906,1.45916,1.45845,1.45846,3730700009.0
2005-07-14 06:30:00,1.45837,1.45879,1.45801,1.4581,2748900003.0
2005-07-14 06:45:00,1.45815,1.45837,1.45743,1.45789,3046300009.0
2005-07-14 07:00:00,1.45803,1.45808,1.45614,1.45624,4121500008.0
2005-07-14 07:15:00,1.45646,1.45739,1.45611,1.45645,4482300010.0
2005-07-14 07:30:00,1.4565,1.45678,1.45628,1.45667,5110400010.0
2005-07-14 07:45:00,1.45661,1.45709,1.45535,1.4561,8005700016.0
2005-07-14 08:00:00,1.45611,1.45797,1.45596,1.45797,5822500007.0
2005-07-14 08:15:00,1.45788,1.45869,1.45584,1.45584,5595700014.0
2005-07-14 08:30:00,1.45542,1.45681,1.45518,1.456,6094700016.0
2005-07-14 08:45:00,1.45621,1.45652,1.45529,1.45618,8170100016.0
2005-07-14 09:00:00,1.45627,1.45678,1.4554,1.45611,6888600018.0
2005-07-14 09:15:00,1.45609,1.45609,1.45471,1.45492,6002300014.0
2005-07-14 09:30:00,1.45477,1.45548,1.45436,1.45534,6347600016.0
2005-07-14 09:45:00,1.45546,1.45592,1.45494,1.4553,7413500007.0
2005-07-14 10:00:00,1.45523,1.4561,1.45471,1.45601,7183200011.0
2005-07-14 10:15:00,1.45611,1.45713,1.45596,1.45622,6781500017.0
2005-07-14 10:30:00,1.45626,1.45657,1.45539,1.45569,7380600010.0
2005-07-14 10:45:00,1.45567,1.4558,1.45464,1.45481,6760100016.0
2005-07-14 11:00:00,1.45491,1.45643,1.45473,1.45558,7069300018.0
2005-07-14 11:15:00,1.45558,1.45577,1.45391,1.45521,7222900015.0
2005-07-14 11:30:00,1.45535,1.45616,1.45507,1.45558,8700900021.0
2005-07-14 11:45:00,1.45573,1.45664,1.45507,1.45601,6266800012.0
2005-07-14 12:00:00,1.45608,1.45667,1.45352,1.45489,6117800017.0
2005-07-14 12:15:00,1.45488,1.45603,1.45458,1.45558,6267200013.0
2005-07-14 12:30:00,1.45547,1.45587,1.45483,1.45538,7152100017.0
2005-07-14 12:45:00,1.45545,1.45573,1.45403,1.45454,6773200021.0
2005-07-14 13:00:00,1.45454,1.45569,1.45441,1.45466,4093000004.0
2005-07-14 13:15:00,1.45463,1.45577,1.45463,1.45546,4055600008.0
2005-07-14 13:30:00,1.45544,1.45544,1.45431,1.45474,5080000011.0
2005-07-14 13:45:00,1.45445,1.45479,1.45367,1.45462,5503400018.0
2005-07-14 14:00:00,1.45445,1.45466,1.45288,1.45299,4554000007.0
2005-07-14 14:15:00,1.4532,1.4536,1.45098,1.45245,5544500009.0
2005-07-14 14:30:00,1.45274,1.45362,1.45017,1.45282,540500001.0
2005-07-14 14:45:00,1.45246,1.45671,1.45177,1.4567,668600002.0
2005-07-14 15:00:00,1.45661,1.45711,1.4546,1.45583,570600002.0
2005-07-14 15:15:00,1.45611,1.45792,1.4557,1.4557,594800003.0
2005-07-14 15:30:00,1.45581,1.45666,1.45539,1.45662,550700001.0
2005-07-14 15:45:00,1.45655,1.45814,1.45586,1.45716,579900003.0
2005-07-14 16:00:00,1.45727,1.46077,1.45715,1.4603,600400000.0
2005-07-14 16:15:00,1.46011,1.46178,1.45918,1.45969,546800000.0
2005-07-14 16:30:00,1.45993,1.4632,1.45843,1.46231,608100001.0
2005-07-14 16:45:00,1.46232,1.46407,1.46214,1.46407,610800001.0
2005-07-14 17:00:00,1.46348,1.46385,1.46154,1.46238,576700000.0
2005-07-14 17:15:00,1.46295,1.46295,1.46058,1.46102,583200002.0
2005-07-14 17:30:00,1.46111,1.46111,1.45896,1.45929,599100000.0
2005-07-14 17:45:00,1.45977,1.45991,1.45819,1.45857,691200001.0
2005-07-14 18:00:00,1.45891,1.46015,1.45814,1.46015,650500000.0
2005-07-14 18:15:00,1.46009,1.4634,1.46006,1.4634,562100000.0
2005-07-14 18:30:00,1.46355,1.46367,1.46139,1.46148,504600000.0
2005-07-14 18:45:00,1.4616,1.46202,1.45996,1.4619,526400000.0
2005-07-14 19:00:00,1.46192,1.4626,1.46144,1.46256,606600004.0
2005-07-14 19:15:00,1.4626,1.4626,1.46121,1.46185,549300002.0
2005-07-14 19:30:00,1.46187,1.46262,1.46127,1.46201,642600001.0
2005-07-14 19:45:00,1.46194,1.46282,1.4619,1.46259,544500000.0
2005-07-14 20:00:00,1.46262,1.46304,1.46222,1.46293,545400003.0
2005-07-14 20:15:00,1.46296,1.46389,1.46217,1.46303,643400001.0
2005-07-14 20:30:00,1.46313,1.46361,1.46237,1.46319,574700002.0
2005-07-14 20:45:00,1.46318,1.46345,1.46185,1.46185,583400001.0
2005-07-14 21:00:00,1.46161,1.4633,1.46105,1.46303,525600001.0
2005-07-14 21:15:00,1.46295,1.46456,1.46277,1.46411,507200000.0
2005-07-14 21:30:00,1.46416,1.46561,1.4638,1.46547,475800002.0
2005-07-14 21:45:00,1.46534,1.46534,1.46382,1.4641,613800000.0
2005-07-14 22:00:00,1.46435,1.46467,1.46315,1.46345,588100002.0
2005-07-14 22:15:00,1.46365,1.46393,1.46299,1.46372,587500001.0
2005-07-14 22:30:00,1.4638,1.46453,1.46311,1.46453,625400002.0
2005-07-14 22:45:00,1.4645,1.46482,1.46378,1.46467,553800001.0
2005-07-14 23:00:00,1.4646,1.4658,1.4644,1.4656,556500000.0
2005-07-14 23:15:00,1.4657,1.4659,1.46461,1.46533,435200000.0
2005-07-14 23:30:00,1.46531,1.46569,1.46424,1.46469,461400001.0
2005-07-14 23:45:00,1.46462,1.4649,1.46383,1.46435,608000002.0
2005-07-15 00:00:00,1.46448,1.46469,1.46324,1.46394,563000001.0
2005-07-15 00:15:00,1.46375,1.46437,1.46338,1.46345,520800002.0
2005-07-15 00:30:00,1.46316,1.46366,1.46312,1.46352,497000001.0
2005-07-15 00:45:00,1.46365,1.46371,1.46293,1.46333,584500003.0
2005-07-15 01:00:00,1.46335,1.464,1.46282,1.46385,576500001.0
2005-07-15 01:15:00,1.46381,1.46443,1.46337,1.46391,527800000.0
2005-07-15 01:30:00,1.46405,1.46423,1.4631,1.46402,591400002.0
2005-07-15 01:45:00,1.464,1.46422,1.46328,1.46419,496600000.0
2005-07-15 02:00:00,1.46401,1.46519,1.46344,1.4644,1352300003.0
2005-07-15 02:15:00,1.4643,1.46527,1.46329,1.46527,1110400002.0
2005-07-15 02:30:00,1.46529,1.46624,1.46452,1.46623,855800002.0
2005-07-15 02:45:00,1.46577,1.46599,1.46302,1.46315,1091500002.0
2005-07-15 03:00:00,1.4632,1.46396,1.46174,1.46279,846100002.0
2005-07-15 03:15:00,1.46241,1.46314,1.46132,1.46169,816800001.0
2005-07-15 03:30:00,1.46156,1.4624,1.46107,1.46128,803300000.0
2005-07-15 03:45:00,1.46127,1.46165,1.46084,1.46136,915900003.0
2005-07-15 04:00:00,1.46133,1.46206,1.46108,1.46174,1451900005.0
2005-07-15 04:15:00,1.46188,1.4622,1.46125,1.46173,1351300003.0
2005-07-15 04:30:00,1.46145,1.46214,1.46088,1.46089,942100002.0
2005-07-15 04:45:00,1.46124,1.46152,1.46088,1.46119,556300003.0
2005-07-15 05:00:00,1.46129,1.46172,1.46103,1.46117,2378300006.0
2005-07-15 05:15:00,1.46124,1.46172,1.46113,1.46126,2518700002.0
2005-07-15 05:30:00,1.46126,1.46195,1.46109,1.46155,2394500008.0
2005-07-15 05:45:00,1.46153,1.46246,1.46137,1.4623,2644600006.0
2005-07-15 06:00:00,1.46231,1.46244,1.46177,1.46223,4372700011.0
2005-07-15 06:15:00,1.46208,1.46358,1.4619,1.46269,3698400005.0
2005-07-15 06:30:00,1.46265,1.46444,1.46265,1.46398,2734100006.0
2005-07-15 06:45:00,1.46394,1.46585,1.46324,1.46508,2916000004.0
2005-07-15 07:00:00,1.46516,1.46532,1.46456,1.46501,3658000005.0
2005-07-15 07:15:00,1.46516,1.4657,1.4648,1.46515,4691600014.0
2005-07-15 07:30:00,1.46535,1.46623,1.46527,1.46586,4959600018.0
2005-07-15 07:45:00,1.46606,1.46651,1.46535,1.46638,7590800018.0
2005-07-15 08:00:00,1.46654,1.46713,1.46586,1.46644,5857700009.0
2005-07-15 08:15:00,1.46634,1.47074,1.46626,1.47034,5497800020.0
2005-07-15 08:30:00,1.47024,1.47043,1.46907,1.4692,6027900014.0
2005-07-15 08:45:00,1.46918,1.47104,1.46916,1.47079,8406600017.0
2005-07-15 09:00:00,1.47065,1.47076,1.46916,1.46946,6983900008.0
2005-07-15 09:15:00,1.46943,1.46981,1.46881,1.46917,6006700010.0
2005-07-15 09:30:00,1.46938,1.4701,1.46883,1.46959,6249200021.0
2005-07-15 09:45:00,1.46967,1.47116,1.46921,1.47086,7473400018.0
2005-07-15 10:00:00,1.47072,1.47111,1.46954,1.47036,7272700016.0
2005-07-15 10:15:00,1.47037,1.47056,1.4698,1.46986,6762200011.0
2005-07-15 10:30:00,1.46971,1.47019,1.46748,1.46773,6701500016.0
2005-07-15 10:45:00,1.46743,1.46801,1.46673,1.46696,6991000008.0
2005-07-15 11:00:00,1.46694,1.4677,1.46675,1.46719,7000600012.0
2005-07-15 11:15:00,1.46725,1.46857,1.46697,1.46814,7428500022.0
2005-07-15 11:30:00,1.4681,1.46882,1.46797,1.46854,8509100020.0
2005-07-15 11:45:00,1.46864,1.46879,1.46618,1.46739,6345000011.0
2005-07-15 12:00:00,1.46739,1.46799,1.46615,1.4668,6069400015.0
2005-07-15 12:15:00,1.46682,1.46714,1.46641,1.4669,6456300014.0
2005-07-15 12:30:00,1.46673,1.4671,1.46627,1.46665,7224600009.0
2005-07-15 12:45:00,1.46682,1.46774,1.46612,1.46748,6547100011.0
2005-07-15 13:00:00,1.46766,1.46892,1.46702,1.46806,4542500003.0
2005-07-15 13:15:00,1.46801,1.4691,1.46752,1.46787,4114400014.0
2005-07-15 13:30:00,1.46769,1.46824,1.4661,1.46665,5190700010.0
2005-07-15 13:45:00,1.46648,1.46691,1.46568,1.46578,5317600008.0
2005-07-15 14:00:00,1.46543,1.46569,1.4642,1.4646,4565700012.0
2005-07-15 14:15:00,1.46451,1.46536,1.4617,1.46267,5362100009.0
2005-07-15 14:30:00,1.46222,1.4636,1.45936,1.46002,607400000.0
2005-07-15 14:45:00,1.45963,1.46144,1.45945,1.46107,674100000.0
2005-07-15 15:00:00,1.46119,1.46283,1.46101,1.46171,572900003.0
2005-07-15 15:15:00,1.46192,1.46303,1.46083,1.46288,545600001.0
2005-07-15 15:30:00,1.46294,1.46543,1.46273,1.46504,604700003.0
2005-07-15 15:45:00,1.4649,1.46618,1.4646,1.46506,613900002.0
2005-07-15 16:00:00,1.46435,1.46647,1.46399,1.46618,509800000.0
2005-07-15 16:15:00,1.46583,1.46655,1.4649,1.46515,630100001.0
2005-07-15 16:30:00,1.46495,1.46632,1.4646,1.46603,663200003.0
2005-07-15 16:45:00,1.46581,1.46656,1.46528,1.46564,591100002.0
2005-07-15 17:00:00,1.46544,1.46684,1.46544,1.46581,568900002.0
2005-07-15 17:15:00,1.46634,1.4681,1.46616,1.4675,572400001.0
2005-07-15 17:30:00,1.46746,1.4689,1.46714,1.46792,646500000.0
2005-07-15 17:45:00,1.46799,1.4696,1.46786,1.46851,562800001.0
2005-07-15 18:00:00,1.46867,1.47041,1.46801,1.46996,582400000.0
2005-07-15 18:15:00,1.46984,1.47111,1.46973,1.47072,556100000.0
2005-07-15 18:30:00,1.47061,1.47117,1.47008,1.47053,582300000.0
2005-07-15 18:45:00,1.47061,1.47084,1.46919,1.47007,551700001.0
2005-07-15 19:00:00,1.47017,1.47024,1.46943,1.47021,663300003.0
2005-07-15 19:15:00,1.47003,1.47007,1.46903,1.46982,605500000.0
2005-07-15 19:30:00,1.46991,1.47039,1.4694,1.47039,593500001.0
2005-07-15 19:45:00,1.47064,1.47127,1.47055,1.47089,602200001.0
2005-07-15 20:00:00,1.47087,1.47177,1.47067,1.4714,620500001.0
2005-07-15 20:15:00,1.47155,1.47155,1.47046,1.47106,695800002.0
2005-07-15 20:30:00,1.47115,1.47122,1.46958,1.46987,573400002.0
2005-07-15 20:45:00,1.46974,1.47046,1.46951,1.46964,556600001.0
2005-07-15 21:00:00,1.46928,1.47042,1.46876,1.4702,540800001.0
2005-07-15 21:15:00,1.47013,1.4712,1.47004,1.47063,637600001.0
2005-07-15 21:30:00,1.47052,1.4706,1.4698,1.47014,528600002.0
2005-07-15 21:45:00,1.46994,1.46997,1.46898,1.46901,552600000.0
2005-07-15 22:00:00,1.46918,1.4697,1.46859,1.46925,585200002.0
2005-07-15 22:15:00,1.46945,1.46958,1.46893,1.46941,428100000.0
2005-07-15 22:30:00,1.46945,1.4697,1.46864,1.4692,280800000.0
2005-07-15 22:45:00,1.4693,1.4696,1.4681,1.4683,255000000.0
2005-07-17 23:00:00,1.46688,1.46739,1.46669,1.46691,248100002.0
2005-07-17 23:15:00,1.46689,1.46699,1.46611,1.46611,418800000.0
2005-07-17 23:30:00,1.4663,1.4666,1.4656,1.46609,287500000.0
2005-07-17 23:45:00,1.46602,1.46714,1.46592,1.46696,465100002.0
2005-07-18 00:00:00,1.46713,1.46748,1.46684,1.46743,567700001.0
2005-07-18 00:15:00,1.46717,1.46756,1.46681,1.4671,506500000.0
2005-07-18 00:30:00,1.46677,1.4676,1.46677,1.46748,476600001.0
2005-07-18 00:45:00,1.4676,1.46822,1.46728,1.46811,506200000.0
2005-07-18 01:00:00,1.46811,1.46884,1.46764,1.46787,627700002.0
2005-07-18 01:15:00,1.468,1.46865,1.4677,1.46853,505400000.0
2005-07-18 01:30:00,1.46869,1.46942,1.46835,1.46878,596100002.0
2005-07-18 01:45:00,1.46876,1.46902,1.46817,1.46898,498900002.0
2005-07-18 02:00:00,1.46878,1.46913,1.46843,1.46907,1325200001.0
2005-07-18 02:15:00,1.4691,1.46981,1.46902,1.46951,1126900002.0
2005-07-18 02:30:00,1.46978,1.47024,1.46931,1.47,850400001.0
2005-07-18 02:45:00,1.4695,1.46995,1.4691,1.4691,1013200001.0
2005-07-18 03:00:00,1.46922,1.46968,1.46894,1.46942,819500002.0
2005-07-18 03:15:00,1.46906,1.47,1.46901,1.46972,740500001.0
2005-07-18 03:30:00,1.46972,1.4704,1.46936,1.4703,801900000.0
2005-07-18 03:45:00,1.47016,1.47029,1.46919,1.46958,1016200003.0
2005-07-18 04:00:00,1.46947,1.46987,1.46912,1.46943,1276700001.0
2005-07-18 04:15:00,1.46935,1.47025,1.4693,1.47025,1194600002.0
2005-07-18 04:30:00,1.46983,1.4704,1.46937,1.47031,981900001.0
2005-07-18 04:45:00,1.47023,1.47057,1.4698,1.46998,562900001.0
2005-07-18 05:00:00,1.47045,1.47124,1.4702,1.47069,2353900006.0
2005-07-18 05:15:00,1.47066,1.47123,1.47032,1.47102,2785000002.0
2005-07-18 05:30:00,1.471,1.47158,1.47067,1.47118,2206900002.0
2005-07-18 05:45:00,1.47141,1.47161,1.47077,1.47083,2339600007.0
2005-07-18 06:00:00,1.47096,1.47096,1.46912,1.47061,3639800007.0
2005-07-18 06:15:00,1.47064,1.47104,1.47054,1.47081,3172500006.0
2005-07-18 06:30:00,1.4707,1.47156,1.47068,1.47136,2836400013.0
2005-07-18 06:45:00,1.47155,1.47246,1.47146,1.47184,2942500008.0
2005-07-18 07:00:00,1.47199,1.47204,1.47144,1.47166,3634700002.0
2005-07-18 07:15:00,1.47179,1.47222,1.47142,1.47172,4251700008.0
2005-07-18 07:30:00,1.47179,1.47267,1.47174,1.47209,5050000007.0
2005-07-18 07:45:00,1.47216,1.47279,1.47196,1.47241,8707400024.0
2005-07-18 08:00:00,1.47243,1.47307,1.4715,1.47307,5958400016.0
2005-07-18 08:15:00,1.473,1.47368,1.47236,1.47322,5600200014.0
2005-07-18 08:30:00,1.47308,1.47412,1.47163,1.47224,6178200017.0
2005-07-18 08:45:00,1.47221,1.47273,1.47166,1.47256,8029200012.0
2005-07-18 09:00:00,1.47258,1.47268,1.47141,1.47195,6748600009.0
2005-07-18 09:15:00,1.47166,1.47303,1.47159,1.47246,5862700005.0
2005-07-18 09:30:00,1.47227,1.47371,1.47195,1.47343,6531400013.0
2005-07-18 09:45:00,1.47364,1.474,1.47191,1.47306,7603100015.0
2005-07-18 10:00:00,1.47287,1.47332,1.47224,1.47276,6977000017.0
2005-07-18 10:15:00,1.473,1.47416,1.47169,1.47381,6824800024.0
2005-07-18 10:30:00,1.47398,1.47519,1.47327,1.474,7340800014.0
2005-07-18 10:45:00,1.47412,1.47446,1.47328,1.474,6844000009.0
2005-07-18 11:00:00,1.47407,1.47508,1.47382,1.47444,6974500012.0
2005-07-18 11:15:00,1.47465,1.475,1.47376,1.474,7266900018.0
2005-07-18 11:30:00,1.4737,1.47448,1.47318,1.47345,8500100017.0
2005-07-18 11:45:00,1.47351,1.47416,1.47315,1.47358,6123100012.0
2005-07-18 12:00:00,1.4737,1.47417,1.47216,1.47252,6209600026.0
2005-07-18 12:15:00,1.47258,1.47354,1.47249,1.47337,6414800015.0
2005-07-18 12:30:00,1.4734,1.47355,1.47169,1.47234,7358100013.0
2005-07-18 12:45:00,1.47219,1.47249,1.47037,1.47045,6617000014.0
2005-07-18 13:00:00,1.47058,1.47116,1.47034,1.47088,4491400006.0
2005-07-18 13:15:00,1.47087,1.47103,1.47,1.47084,4247600009.0
2005-07-18 13:30:00,1.47082,1.47085,1.46914,1.46914,5374000010.0
2005-07-18 13:45:00,1.46903,1.46941,1.46853,1.46857,5407600009.0
2005-07-18 14:00:00,1.46851,1.46876,1.4678,1.46829,4645200018.0
2005-07-18 14:15:00,1.46832,1.46875,1.46723,1.46843,5569400016.0
2005-07-18 14:30:00,1.46841,1.46873,1.46748,1.46843,558500000.0
2005-07-18 14:45:00,1.4683,1.46835,1.4667,1.46677,649600001.0
2005-07-18 15:00:00,1.46641,1.46658,1.46537,1.46585,634900001.0
2005-07-18 15:15:00,1.46578,1.46743,1.46535,1.46716,542100001.0
2005-07-18 15:30:00,1.46709,1.46765,1.4663,1.4676,542000002.0
2005-07-18 15:45:00,1.46747,1.46773,1.46592,1.46628,624800000.0
2005-07-18 16:00:00,1.46593,1.46685,1.46571,1.46685,534000001.0
2005-07-18 16:15:00,1.46681,1.46748,1.46591,1.46632,672700001.0
2005-07-18 16:30:00,1.46663,1.46739,1.46545,1.46692,577600000.0
2005-07-18 16:45:00,1.4666,1.4678,1.46596,1.46708,570900001.0
2005-07-18 17:00:00,1.46655,1.46832,1.46633,1.4677,565200000.0
2005-07-18 17:15:00,1.46802,1.46812,1.46506,1.46564,578800001.0
2005-07-18 17:30:00,1.46564,1.46595,1.46393,1.46507,691900002.0
2005-07-18 17:45:00,1.46514,1.46729,1.4647,1.46714,563500000.0
2005-07-18 18:00:00,1.46728,1.46728,1.46461,1.46537,657200001.0
2005-07-18 18:15:00,1.46525,1.46759,1.4648,1.46709,615600000.0
2005-07-18 18:30:00,1.46733,1.46742,1.46627,1.46645,499900001.0
2005-07-18 18:45:00,1.46665,1.4676,1.4662,1.46689,471400001.0
2005-07-18 19:00:00,1.46712,1.46839,1.46685,1.46764,646600004.0
2005-07-18 19:15:00,1.46742,1.4676,1.46619,1.46675,583000004.0
2005-07-18 19:30:00,1.46679,1.467,1.46605,1.46626,501500000.0
2005-07-18 19:45:00,1.46613,1.46789,1.46584,1.46766,573500001.0
2005-07-18 20:00:00,1.46771,1.46827,1.46668,1.46726,601700003.0
2005-07-18 20:15:00,1.46735,1.46772,1.46432,1.46525,573100001.0
2005-07-18 20:30:00,1.46539,1.46566,1.4627,1.46519,557400002.0
2005-07-18 20:45:00,1.46505,1.46579,1.46474,1.46579,564300000.0
2005-07-18 21:00:00,1.46558,1.46606,1.46498,1.46515,562000001.0
2005-07-18 21:15:00,1.46524,1.46615,1.46502,1.46588,651900004.0
2005-07-18 21:30:00,1.46582,1.46662,1.46549,1.46645,510700000.0
2005-07-18 21:45:00,1.46663,1.4668,1.46582,1.46616,615400003.0
2005-07-18 22:00:00,1.46626,1.4668,1.46608,1.4665,490300001.0
2005-07-18 22:15:00,1.46661,1.46712,1.4664,1.46686,614800000.0
2005-07-18 22:30:00,1.46693,1.46748,1.46642,1.46657,568400001.0
2005-07-18 22:45:00,1.46568,1.46649,1.46404,1.4658,542700001.0
2005-07-18 23:00:00,1.4651,1.4666,1.465,1.4659,442800000.0
2005-07-18 23:15:00,1.4661,1.4662,1.4654,1.4658,295200000.0
2005-07-18 23:30:00,1.4657,1.466,1.46513,1.46575,445100000.0
2005-07-18 23:45:00,1.46569,1.46595,1.46496,1.46556,548700001.0
2005-07-19 00:00:00,1.46556,1.46607,1.46523,1.46607,536000002.0
2005-07-19 00:15:00,1.4659,1.46736,1.46531,1.46579,584100001.0
2005-07-19 00:30:00,1.46539,1.46741,1.46539,1.46735,590100004.0
2005-07-19 00:45:00,1.46734,1.46751,1.46461,1.46662,499200001.0
2005-07-19 01:00:00,1.46656,1.46755,1.46635,1.4672,545400002.0
2005-07-19 01:15:00,1.46725,1.46767,1.46688,1.46736,610600000.0
2005-07-19 01:30:00,1.46746,1.46862,1.46698,1.46822,598900003.0
2005-07-19 01:45:00,1.46818,1.46864,1.46766,1.46852,545400003.0
2005-07-19 02:00:00,1.46826,1.46876,1.46723,1.46758,1129500000.0
2005-07-19 02:15:00,1.46749,1.4681,1.46716,1.46804,953300000.0
2005-07-19 02:30:00,1.46825,1.46829,1.46741,1.4676,881200001.0
2005-07-19 02:45:00,1.46734,1.46956,1.46734,1.46876,1200500003.0
2005-07-19 03:00:00,1.46884,1.46884,1.46715,1.46816,669000002.0
2005-07-19 03:15:00,1.4679,1.46872,1.46774,1.46815,806600003.0
2005-07-19 03:30:00,1.46817,1.46886,1.46789,1.46869,865700002.0
2005-07-19 03:45:00,1.4689,1.46914,1.46784,1.46839,1139800004.0
2005-07-19 04:00:00,1.46819,1.46835,1.46745,1.46775,1355800003.0
2005-07-19 04:15:00,1.46777,1.46844,1.46757,1.46793,1483900003.0
2005-07-19 04:30:00,1.46763,1.46881,1.46763,1.46881,945000002.0
2005-07-19 04:45:00,1.46889,1.46957,1.46864,1.46904,634100003.0
2005-07-19 05:00:00,1.46931,1.4695,1.46876,1.46923,2481000006.0
2005-07-19 05:15:00,1.46939,1.46999,1.46926,1.46967,3090800007.0
2005-07-19 05:30:00,1.4697,1.47039,1.46928,1.46933,2211100005.0
2005-07-19 05:45:00,1.46938,1.46991,1.46882,1.46905,2559700003.0
2005-07-19 06:00:00,1.46908,1.46938,1.46764,1.46793,4474300010.0
2005-07-19 06:15:00,1.46799,1.46864,1.46741,1.46776,3669100007.0
2005-07-19 06:30:00,1.46791,1.46844,1.46765,1.46807,2695700006.0
2005-07-19 06:45:00,1.46804,1.46814,1.46693,1.46715,3123700011.0
2005-07-19 07:00:00,1.4673,1.46777,1.4665,1.46777,4451500014.0
2005-07-19 07:15:00,1.46795,1.468,1.46518,1.4652,4693500014.0
2005-07-19 07:30:00,1.46513,1.46536,1.46431,1.46493,5087700012.0
2005-07-19 07:45:00,1.465,1.46528,1.46428,1.4644,8321900016.0
2005-07-19 08:00:00,1.46451,1.46639,1.46451,1.46527,6003400022.0
2005-07-19 08:15:00,1.4651,1.4658,1.4645,1.46476,5479700012.0
2005-07-19 08:30:00,1.46473,1.46525,1.46394,1.46394,6238600012.0
2005-07-19 08:45:00,1.46415,1.4653,1.46292,1.46431,8152200018.0
2005-07-19 09:00:00,1.4642,1.46478,1.46273,1.463,7064600010.0
2005-07-19 09:15:00,1.46311,1.46392,1.46222,1.46374,6151100018.0
2005-07-19 09:30:00,1.46374,1.4639,1.46103,1.46186,6323700014.0
2005-07-19 09:45:00,1.46209,1.46296,1.46154,1.46273,6717700007.0
2005-07-19 10:00:00,1.46291,1.46325,1.46233,1.46311,7016300016.0
2005-07-19 10:15:00,1.46334,1.46363,1.46257,1.46278,6681600016.0
2005-07-19 10:30:00,1.46284,1.4639,1.46238,1.46349,7516700025.0
2005-07-19 10:45:00,1.46349,1.4636,1.46256,1.4632,6906200016.0
2005-07-19 11:00:00,1.46328,1.46422,1.46252,1.46382,7080700011.0
2005-07-19 11:15:00,1.46389,1.46403,1.46294,1.46336,7308500020.0
2005-07-19 11:30:00,1.46352,1.46371,1.46248,1.46276,8579000020.0
2005-07-19 11:45:00,1.46286,1.46306,1.46156,1.46286,6122700013.0
2005-07-19 12:00:00,1.46288,1.46315,1.46198,1.46312,6173900011.0
2005-07-19 12:15:00,1.46304,1.46368,1.46212,1.46212,6483600008.0
2005-07-19 12:30:00,1.46224,1.46256,1.46161,1.46207,7413900020.0
2005-07-19 12:45:00,1.46206,1.4622,1.45992,1.46055,6694500014.0
2005-07-19 13:00:00,1.46064,1.46132,1.46005,1.46104,4536700009.0
2005-07-19 13:15:00,1.46082,1.46182,1.46063,1.46122,4115900007.0
2005-07-19 13:30:00,1.4612,1.46134,1.45967,1.46023,5276500011.0
2005-07-19 13:45:00,1.46012,1.46137,1.45978,1.46105,5251100009.0
2005-07-19 14:00:00,1.461,1.46184,1.46071,1.46098,4675000018.0
2005-07-19 14:15:00,1.46069,1.46214,1.46069,1.46136,5496100015.0
2005-07-19 14:30:00,1.46135,1.46249,1.46094,1.46155,632700001.0
2005-07-19 14:45:00,1.46146,1.46243,1.46092,1.46185,624600002.0
2005-07-19 15:00:00,1.46198,1.46271,1.46042,1.46235,628900001.0
2005-07-19 15:15:00,1.46247,1.4642,1.46201,1.46274,600300001.0
2005-07-19 15:30:00,1.46286,1.46317,1.46149,1.46221,574400003.0
2005-07-19 15:45:00,1.46184,1.46357,1.46184,1.46347,567300001.0
2005-07-19 16:00:00,1.46343,1.46413,1.46238,1.46331,649300003.0
2005-07-19 16:15:00,1.46308,1.4634,1.46177,1.46177,575700002.0
2005-07-19 16:30:00,1.46147,1.46147,1.45971,1.46079,633800002.0
2005-07-19 16:45:00,1.46051,1.46206,1.46025,1.46051,575300000.0
2005-07-19 17:00:00,1.45998,1.46149,1.45966,1.46061,574400001.0
2005-07-19 17:15:00,1.46081,1.46099,1.45986,1.46091,581900000.0
2005-07-19 17:30:00,1.46105,1.46135,1.46023,1.4608,554600000.0
2005-07-19 17:45:00,1.4612,1.46248,1.46102,1.46189,564700000.0
2005-07-19 18:00:00,1.462,1.46402,1.4615,1.46317,663500003.0
2005-07-19 18:15:00,1.4632,1.4654,1.46313,1.46517,607400000.0
2005-07-19 18:30:00,1.46516,1.46644,1.46516,1.46615,526600000.0
2005-07-19 18:45:00,1.46627,1.46627,1.465,1.46537,524600002.0
2005-07-19 19:00:00,1.46545,1.46546,1.4644,1.46492,645800002.0
2005-07-19 19:15:00,1.46473,1.46551,1.46454,1.46518,595500003.0
2005-07-19 19:30:00,1.46522,1.46544,1.46426,1.46514,584200000.0
2005-07-19 19:45:00,1.46513,1.46596,1.46508,1.46562,578300002.0
2005-07-19 20:00:00,1.46543,1.46615,1.46478,1.46612,518800001.0
2005-07-19 20:15:00,1.46615,1.4665,1.46565,1.46626,635900001.0
2005-07-19 20:30:00,1.46641,1.46725,1.46608,1.4671,584200000.0
2005-07-19 20:45:00,1.46694,1.46786,1.46661,1.467,632800001.0
2005-07-19 21:00:00,1.46686,1.46754,1.46634,1.46634,597800001.0
2005-07-19 21:15:00,1.46629,1.46653,1.46566,1.4663,557500000.0
2005-07-19 21:30:00,1.46627,1.4664,1.46587,1.46594,576700001.0
2005-07-19 21:45:00,1.4659,1.46704,1.46577,1.46684,681800002.0
2005-07-19 22:00:00,1.46691,1.46715,1.46589,1.46624,461900000.0
2005-07-19 22:15:00,1.4665,1.46749,1.46634,1.46749,586000000.0
2005-07-19 22:30:00,1.46744,1.46744,1.46611,1.467,580700001.0
2005-07-19 22:45:00,1.4668,1.4672,1.46628,1.46695,517900000.0
2005-07-19 23:00:00,1.4673,1.4677,1.4669,1.4671,397600014.0
2005-07-19 23:15:00,1.4673,1.468,1.46686,1.46717,674300014.0
2005-07-19 23:30:00,1.46707,1.4674,1.46512,1.46707,588000003.0
2005-07-19 23:45:00,1.46696,1.46735,1.4665,1.46685,590500002.0
2005-07-20 00:00:00,1.46695,1.46709,1.46381,1.46425,641200003.0
2005-07-20 00:15:00,1.46398,1.46603,1.46378,1.46578,584800001.0
2005-07-20 00:30:00,1.46553,1.46594,1.46517,1.46564,554100001.0
2005-07-20 00:45:00,1.46568,1.46657,1.46504,1.46628,609000000.0
2005-07-20 01:00:00,1.46613,1.46696,1.46595,1.46628,557100001.0
2005-07-20 01:15:00,1.46623,1.46701,1.46593,1.46687,508300002.0
2005-07-20 01:30:00,1.46688,1.46708,1.4659,1.46637,529500000.0
2005-07-20 01:45:00,1.46624,1.46658,1.46582,1.46641,546800001.0
2005-07-20 02:00:00,1.46601,1.46762,1.46577,1.46722,1245300002.0
2005-07-20 02:15:00,1.46713,1.46844,1.46684,1.4683,1132100002.0
2005-07-20 02:30:00,1.46845,1.46963,1.46823,1.46963,864300003.0
2005-07-20 02:45:00,1.4692,1.47023,1.46839,1.46877,1228800003.0
2005-07-20 03:00:00,1.46885,1.4744,1.46874,1.47317,891100001.0
2005-07-20 03:15:00,1.47283,1.47331,1.47165,1.47195,799800001.0
2005-07-20 03:30:00,1.47214,1.47233,1.47104,1.4719,765100000.0
2005-07-20 03:45:00,1.4719,1.47292,1.47157,1.47252,1066100003.0
2005-07-20 04:00:00,1.47242,1.47245,1.47077,1.47156,1483700003.0
2005-07-20 04:15:00,1.47155,1.47214,1.47129,1.47212,1392700002.0
2005-07-20 04:30:00,1.47185,1.47222,1.4708,1.47104,903700000.0
2005-07-20 04:45:00,1.47084,1.47153,1.46992,1.47091,889300000.0
2005-07-20 05:00:00,1.47119,1.47141,1.47044,1.47083,2498500005.0
2005-07-20 05:15:00,1.47095,1.47159,1.47076,1.47102,3104000008.0
2005-07-20 05:30:00,1.47092,1.47161,1.47082,1.47141,2300600006.0
2005-07-20 05:45:00,1.47146,1.47183,1.47108,1.47115,2747700005.0
2005-07-20 06:00:00,1.47111,1.47209,1.47086,1.47165,4311800011.0
2005-07-20 06:15:00,1.47155,1.47181,1.47136,1.47154,3686800007.0
2005-07-20 06:30:00,1.47157,1.4728,1.47157,1.47213,2698000003.0
2005-07-20 06:45:00,1.47223,1.47223,1.47123,1.47167,3088900003.0
2005-07-20 07:00:00,1.4719,1.4719,1.47069,1.47135,4124900005.0
2005-07-20 07:15:00,1.4716,1.47226,1.47087,1.47091,4391100011.0
2005-07-20 07:30:00,1.47088,1.47134,1.47051,1.47068,5213200012.0
2005-07-20 07:45:00,1.47075,1.47107,1.47006,1.47048,8163700015.0
2005-07-20 08:00:00,1.47039,1.47043,1.46911,1.47001,5903000006.0
2005-07-20 08:15:00,1.46982,1.47047,1.46917,1.46959,5551500011.0
2005-07-20 08:30:00,1.46946,1.47012,1.469,1.46913,6067300012.0
2005-07-20 08:45:00,1.46897,1.46945,1.46819,1.4693,8216800019.0
2005-07-20 09:00:00,1.46949,1.47017,1.46921,1.46952,7074100019.0
2005-07-20 09:15:00,1.46957,1.46966,1.46853,1.46904,6302300011.0
2005-07-20 09:30:00,1.46905,1.46931,1.46774,1.46824,6315900013.0
2005-07-20 09:45:00,1.46829,1.46841,1.46696,1.46774,7638500007.0
2005-07-20 10:00:00,1.46767,1.46966,1.46748,1.46895,6955200012.0
2005-07-20 10:15:00,1.46914,1.47167,1.46903,1.47017,6664300014.0
2005-07-20 10:30:00,1.47002,1.47002,1.46832,1.46892,7298800015.0
2005-07-20 10:45:00,1.46895,1.4694,1.46718,1.4677,7036600012.0
2005-07-20 11:00:00,1.46763,1.46872,1.46685,1.46872,7194000012.0
2005-07-20 11:15:00,1.4687,1.46888,1.46737,1.46797,7362400017.0
2005-07-20 11:30:00,1.46727,1.46844,1.46671,1.46815,8609300016.0
2005-07-20 11:45:00,1.46831,1.46863,1.46756,1.46819,6113700007.0
2005-07-20 12:00:00,1.46829,1.46877,1.46735,1.46798,6146500009.0
2005-07-20 12:15:00,1.468,1.46819,1.46728,1.4676,6574800016.0
2005-07-20 12:30:00,1.46754,1.46835,1.46707,1.46818,7335400014.0
2005-07-20 12:45:00,1.46807,1.46812,1.46696,1.46762,6654600014.0
2005-07-20 13:00:00,1.46748,1.4686,1.4672,1.4675,3220200004.0
2005-07-20 13:15:00,1.4674,1.46816,1.46709,1.46763,3903800012.0
2005-07-20 13:30:00,1.46778,1.46792,1.46618,1.46649,5220700009.0
2005-07-20 13:45:00,1.46643,1.46836,1.46607,1.46805,5434300013.0
2005-07-20 14:00:00,1.468,1.4689,1.4659,1.4663,1278500000.0
2005-07-20 14:15:00,1.466,1.4681,1.4658,1.4679,654000000.0
2005-07-20 14:30:00,1.4677,1.4688,1.46729,1.46756,667900000.0
2005-07-20 14:45:00,1.46743,1.4676,1.46632,1.46645,561300001.0
2005-07-20 15:00:00,1.46646,1.46782,1.46596,1.4669,603800001.0
2005-07-20 15:15:00,1.46674,1.46754,1.46627,1.46658,574600001.0
2005-07-20 15:30:00,1.46682,1.4676,1.46619,1.46737,571100003.0
2005-07-20 15:45:00,1.46725,1.4683,1.4666,1.4676,518700000.0
2005-07-20 16:00:00,1.4673,1.4688,1.466,1.467,501000000.0
2005-07-20 16:15:00,1.4671,1.4702,1.4664,1.4696,501000000.0
2005-07-20 16:30:00,1.4697,1.4699,1.466,1.4661,501000000.0
2005-07-20 16:45:00,1.4658,1.4698,1.4649,1.4679,501000000.0
2005-07-20 17:00:00,1.4678,1.4702,1.46106,1.46253,547000000.0
2005-07-20 17:15:00,1.46402,1.47138,1.46402,1.47069,546300001.0
2005-07-20 17:30:00,1.47084,1.4711,1.47013,1.4704,583400000.0
2005-07-20 17:45:00,1.47055,1.4719,1.46993,1.4715,557100001.0
2005-07-20 18:00:00,1.4713,1.4731,1.471,1.4726,477000000.0
2005-07-20 18:15:00,1.4725,1.4737,1.47083,1.47345,468400000.0
2005-07-20 18:30:00,1.47343,1.47431,1.47253,1.47384,567800001.0
2005-07-20 18:45:00,1.47392,1.4744,1.47261,1.47435,548900001.0
2005-07-20 19:00:00,1.47443,1.47502,1.47325,1.47487,610600001.0
2005-07-20 19:15:00,1.47467,1.4779,1.47388,1.47784,569200001.0
2005-07-20 19:30:00,1.47823,1.48171,1.47823,1.48007,602300002.0
2005-07-20 19:45:00,1.47992,1.47994,1.4791,1.47976,676400006.0
2005-07-20 20:00:00,1.47988,1.48356,1.47964,1.48355,541100000.0
2005-07-20 20:15:00,1.48416,1.48569,1.4833,1.48537,565500001.0
2005-07-20 20:30:00,1.48563,1.48563,1.48149,1.48167,662200001.0
2005-07-20 20:45:00,1.48148,1.48431,1.48144,1.48429,582800001.0
2005-07-20 21:00:00,1.48405,1.48563,1.48376,1.48483,542700000.0
2005-07-20 21:15:00,1.4848,1.48592,1.48306,1.48396,656200000.0
2005-07-20 21:30:00,1.48396,1.48417,1.48297,1.48345,514100000.0
2005-07-20 21:45:00,1.48352,1.48373,1.48271,1.483,617900001.0
2005-07-20 22:00:00,1.48341,1.48346,1.4816,1.48176,549000002.0
2005-07-20 22:15:00,1.48155,1.48209,1.48141,1.48196,590100001.0
2005-07-20 22:30:00,1.48197,1.48234,1.48087,1.48134,613500004.0
2005-07-20 22:45:00,1.48143,1.48263,1.48077,1.48095,578200002.0
2005-07-20 23:00:00,1.4812,1.4822,1.4809,1.482,988500015.0
2005-07-20 23:15:00,1.4819,1.4831,1.4808,1.4817,922600014.0
2005-07-20 23:30:00,1.4817,1.48325,1.4817,1.48308,559000000.0
2005-07-20 23:45:00,1.48296,1.48384,1.48215,1.48367,570800000.0
2005-07-21 00:00:00,1.48381,1.48488,1.48343,1.48439,553100002.0
2005-07-21 00:15:00,1.48412,1.4843,1.48349,1.48381,565900002.0
2005-07-21 00:30:00,1.48361,1.48507,1.48361,1.48497,492500001.0
2005-07-21 00:45:00,1.48511,1.48584,1.48473,1.48495,627800003.0
2005-07-21 01:00:00,1.48491,1.48586,1.48424,1.48547,548300001.0
2005-07-21 01:15:00,1.48546,1.4856,1.48423,1.48439,544400000.0
2005-07-21 01:30:00,1.48474,1.48656,1.48471,1.48656,580200001.0
2005-07-21 01:45:00,1.48664,1.48664,1.48439,1.48479,601000001.0
2005-07-21 02:00:00,1.48412,1.48496,1.47859,1.48496,1483200003.0
2005-07-21 02:15:00,1.48505,1.48611,1.48317,1.4842,1181700004.0
2005-07-21 02:30:00,1.48448,1.48609,1.48361,1.48609,840000001.0
2005-07-21 02:45:00,1.48542,1.48777,1.48477,1.48693,1090000000.0
2005-07-21 03:00:00,1.48695,1.48848,1.48574,1.48654,870800003.0
2005-07-21 03:15:00,1.48625,1.48656,1.48475,1.48477,798600001.0
2005-07-21 03:30:00,1.48458,1.48591,1.48452,1.48503,889100002.0
2005-07-21 03:45:00,1.48524,1.4858,1.48464,1.48547,1134400001.0
2005-07-21 04:00:00,1.48546,1.48571,1.48477,1.48484,1501300002.0
2005-07-21 04:15:00,1.48483,1.48542,1.48428,1.4853,1389100002.0
2005-07-21 04:30:00,1.48489,1.48524,1.48431,1.48481,972200000.0
2005-07-21 04:45:00,1.48473,1.48473,1.48202,1.48226,797700002.0
2005-07-21 05:00:00,1.48308,1.48403,1.48261,1.48367,2281200001.0
2005-07-21 05:15:00,1.48377,1.48406,1.48308,1.48358,3099900003.0
2005-07-21 05:30:00,1.48322,1.48398,1.48312,1.48361,2312400003.0
2005-07-21 05:45:00,1.48365,1.48425,1.4835,1.48402,2643800004.0
2005-07-21 06:00:00,1.48415,1.48466,1.48383,1.48404,4435400012.0
2005-07-21 06:15:00,1.48409,1.4844,1.48378,1.48388,3592800007.0
2005-07-21 06:30:00,1.48375,1.48503,1.48366,1.48419,2738700007.0
2005-07-21 06:45:00,1.48424,1.48466,1.48315,1.48352,3140500009.0
2005-07-21 07:00:00,1.48356,1.48356,1.48164,1.48196,4363300010.0
2005-07-21 07:15:00,1.48222,1.4824,1.48114,1.48203,4644900014.0
2005-07-21 07:30:00,1.48211,1.48238,1.48064,1.4817,5154000010.0
2005-07-21 07:45:00,1.48191,1.48199,1.47995,1.4802,8355000018.0
2005-07-21 08:00:00,1.48021,1.48187,1.47998,1.47998,6042000019.0
2005-07-21 08:15:00,1.48102,1.48112,1.47933,1.47986,5494900015.0
2005-07-21 08:30:00,1.48007,1.48138,1.47942,1.48043,5923500007.0
2005-07-21 08:45:00,1.48085,1.48203,1.47988,1.48193,8198500016.0
2005-07-21 09:00:00,1.48171,1.48292,1.48147,1.48231,7196200013.0
2005-07-21 09:15:00,1.4822,1.48287,1.48168,1.4817,6116800012.0
2005-07-21 09:30:00,1.48165,1.48212,1.47977,1.47977,6424500015.0
2005-07-21 09:45:00,1.47984,1.48073,1.47946,1.48005,7488100013.0
2005-07-21 10:00:00,1.48013,1.48067,1.47959,1.48057,6851900017.0
2005-07-21 10:15:00,1.48069,1.4807,1.47975,1.48029,6785800019.0
2005-07-21 10:30:00,1.48032,1.4811,1.48023,1.48059,7636000017.0
2005-07-21 10:45:00,1.48064,1.48169,1.47961,1.47988,6925800016.0
2005-07-21 11:00:00,1.48004,1.4802,1.47765,1.47836,7152500014.0
2005-07-21 11:15:00,1.47835,1.48004,1.47775,1.47993,7282700020.0
2005-07-21 11:30:00,1.47999,1.4807,1.47958,1.48006,8602000012.0
2005-07-21 11:45:00,1.48021,1.48107,1.47945,1.48082,6195400012.0
2005-07-21 12:00:00,1.48092,1.48118,1.47935,1.48055,6129100017.0
2005-07-21 12:15:00,1.48018,1.48106,1.47989,1.48074,6607700022.0
2005-07-21 12:30:00,1.48075,1.48165,1.47929,1.48154,7283500012.0
2005-07-21 12:45:00,1.48171,1.48214,1.4805,1.4805,6651300013.0
2005-07-21 13:00:00,1.4803,1.48152,1.47655,1.47948,4539600008.0
2005-07-21 13:15:00,1.47975,1.48336,1.47853,1.48336,4104000005.0
2005-07-21 13:30:00,1.4835,1.48477,1.4756,1.47798,5170000007.0
2005-07-21 13:45:00,1.47806,1.48032,1.47724,1.47972,5509500015.0
2005-07-21 14:00:00,1.47949,1.47965,1.47381,1.47725,4672400014.0
2005-07-21 14:15:00,1.47728,1.48007,1.47521,1.47998,5562500012.0
2005-07-21 14:30:00,1.47954,1.48037,1.47714,1.47879,566800000.0
2005-07-21 14:45:00,1.47867,1.4801,1.47826,1.47924,616600001.0
2005-07-21 15:00:00,1.47921,1.47956,1.47631,1.47702,617400001.0
2005-07-21 15:15:00,1.47708,1.478,1.47604,1.47626,569000000.0
2005-07-21 15:30:00,1.47632,1.47721,1.47558,1.47621,620600003.0
2005-07-21 15:45:00,1.47605,1.47859,1.4737,1.47609,628500002.0
2005-07-21 16:00:00,1.47535,1.4786,1.47445,1.47568,526600000.0
2005-07-21 16:15:00,1.47536,1.47564,1.47302,1.47346,589000001.0
2005-07-21 16:30:00,1.47367,1.47448,1.47231,1.47448,688400000.0
2005-07-21 16:45:00,1.47434,1.47701,1.47408,1.47422,621800002.0
2005-07-21 17:00:00,1.47381,1.47476,1.47353,1.47476,560400000.0
2005-07-21 17:15:00,1.47518,1.47581,1.47399,1.47561,586800000.0
2005-07-21 17:30:00,1.47551,1.47591,1.4667,1.47383,584500001.0
2005-07-21 17:45:00,1.47412,1.47532,1.47388,1.47422,620800001.0
2005-07-21 18:00:00,1.47484,1.47678,1.47419,1.47657,634100002.0
2005-07-21 18:15:00,1.47569,1.47665,1.47445,1.47576,582600001.0
2005-07-21 18:30:00,1.47564,1.47762,1.47517,1.47582,528100000.0
2005-07-21 18:45:00,1.47588,1.47671,1.47455,1.47579,564400002.0
2005-07-21 19:00:00,1.47604,1.47669,1.47512,1.47668,577500001.0
2005-07-21 19:15:00,1.47661,1.47752,1.4758,1.47681,633600002.0
2005-07-21 19:30:00,1.47695,1.48087,1.47665,1.48052,618300001.0
2005-07-21 19:45:00,1.48024,1.48232,1.47906,1.48132,560100001.0
2005-07-21 20:00:00,1.48108,1.48253,1.47932,1.48003,602400002.0
2005-07-21 20:15:00,1.47985,1.48053,1.47868,1.48031,603100000.0
2005-07-21 20:30:00,1.48052,1.48128,1.4796,1.48026,640100001.0
2005-07-21 20:45:00,1.48013,1.48091,1.47943,1.48086,529100000.0
2005-07-21 21:00:00,1.48074,1.48153,1.47979,1.48027,555100001.0
2005-07-21 21:15:00,1.48006,1.48027,1.47901,1.47997,544900001.0
2005-07-21 21:30:00,1.48,1.48186,1.47988,1.48165,430800000.0
2005-07-21 21:45:00,1.48169,1.48281,1.48155,1.48219,663800003.0
2005-07-21 22:00:00,1.4822,1.48278,1.4821,1.48244,602400000.0
2005-07-21 22:15:00,1.48254,1.48271,1.48173,1.48211,596800003.0
2005-07-21 22:30:00,1.48241,1.48241,1.48133,1.48162,604900002.0
2005-07-21 22:45:00,1.48157,1.48212,1.48025,1.48054,538600002.0
2005-07-21 23:00:00,1.4808,1.4817,1.48,1.4805,520800014.0
2005-07-21 23:15:00,1.4804,1.4811,1.4794,1.4805,483600013.0
2005-07-21 23:30:00,1.4804,1.48114,1.47959,1.47985,543200001.0
2005-07-21 23:45:00,1.4798,1.48073,1.47962,1.48001,608900002.0
2005-07-22 00:00:00,1.48018,1.48089,1.47783,1.47831,540800000.0
2005-07-22 00:15:00,1.47812,1.47851,1.47679,1.47763,589700001.0
2005-07-22 00:30:00,1.47751,1.47924,1.47737,1.47835,531700000.0
2005-07-22 00:45:00,1.47853,1.47885,1.47792,1.47865,574700001.0
2005-07-22 01:00:00,1.4786,1.47958,1.47774,1.47938,534600000.0
2005-07-22 01:15:00,1.47938,1.48011,1.47902,1.47953,563800003.0
2005-07-22 01:30:00,1.47939,1.47944,1.477,1.47789,528600002.0
2005-07-22 01:45:00,1.47759,1.47822,1.47653,1.47822,594300002.0
2005-07-22 02:00:00,1.47801,1.47913,1.47743,1.47764,1330500001.0
2005-07-22 02:15:00,1.47738,1.47819,1.4768,1.47729,1217800002.0
2005-07-22 02:30:00,1.47721,1.47828,1.47626,1.47828,912000001.0
2005-07-22 02:45:00,1.47783,1.47848,1.47604,1.47689,1304300007.0
2005-07-22 03:00:00,1.47702,1.47823,1.47596,1.47707,776100001.0
2005-07-22 03:15:00,1.47673,1.47959,1.47648,1.47959,855200003.0
2005-07-22 03:30:00,1.47961,1.48061,1.4784,1.47855,847200001.0
2005-07-22 03:45:00,1.47855,1.48049,1.47817,1.48022,1072500002.0
2005-07-22 04:00:00,1.48031,1.48067,1.47897,1.47989,1437200004.0
2005-07-22 04:15:00,1.48007,1.48062,1.47914,1.48047,1562400002.0
2005-07-22 04:30:00,1.4799,1.48171,1.4799,1.48053,905300001.0
2005-07-22 04:45:00,1.48038,1.48038,1.47917,1.47957,823100002.0
2005-07-22 05:00:00,1.47989,1.48026,1.47947,1.47989,2413600003.0
2005-07-22 05:15:00,1.48013,1.48067,1.4799,1.48039,3062000002.0
2005-07-22 05:30:00,1.48042,1.48062,1.47964,1.47965,2186700004.0
2005-07-22 05:45:00,1.4796,1.48027,1.47938,1.48013,2765000007.0
2005-07-22 06:00:00,1.48006,1.48016,1.4791,1.47921,4240100013.0
2005-07-22 06:15:00,1.47923,1.47987,1.47913,1.47956,3810600013.0
2005-07-22 06:30:00,1.47951,1.47988,1.47931,1.47969,2788900004.0
2005-07-22 06:45:00,1.47973,1.48097,1.47952,1.48087,2881800010.0
2005-07-22 07:00:00,1.48113,1.48115,1.48012,1.48062,4261300011.0
2005-07-22 07:15:00,1.48082,1.48109,1.48027,1.48056,4560700008.0
2005-07-22 07:30:00,1.48062,1.48084,1.48006,1.48058,5046400007.0
2005-07-22 07:45:00,1.48055,1.48167,1.4803,1.48143,8516600018.0
2005-07-22 08:00:00,1.48148,1.48249,1.48102,1.48249,6000900009.0
2005-07-22 08:15:00,1.48259,1.48352,1.4825,1.48266,5447400007.0
2005-07-22 08:30:00,1.48256,1.48268,1.48037,1.48059,6111000014.0
2005-07-22 08:45:00,1.48062,1.48094,1.4764,1.47984,8017100015.0
2005-07-22 09:00:00,1.47992,1.48041,1.47809,1.4785,6996200011.0
2005-07-22 09:15:00,1.47848,1.47966,1.47813,1.47936,6299600019.0
2005-07-22 09:30:00,1.47938,1.4795,1.47776,1.47827,6251300013.0
2005-07-22 09:45:00,1.47854,1.47854,1.47778,1.47816,7584600014.0
2005-07-22 10:00:00,1.47821,1.47863,1.47777,1.47822,7381900015.0
2005-07-22 10:15:00,1.47837,1.47922,1.47807,1.47859,6785200018.0
2005-07-22 10:30:00,1.47856,1.47947,1.47824,1.47911,7159500013.0
2005-07-22 10:45:00,1.47916,1.4807,1.47863,1.47879,7028200021.0
2005-07-22 11:00:00,1.47884,1.47929,1.47769,1.47911,7019800014.0
2005-07-22 11:15:00,1.47921,1.47971,1.47833,1.47866,7284000018.0
2005-07-22 11:30:00,1.4787,1.47943,1.47826,1.47853,8436300007.0
2005-07-22 11:45:00,1.47884,1.47885,1.47651,1.47826,6415600018.0
2005-07-22 12:00:00,1.47855,1.47971,1.47771,1.47963,5977800013.0
2005-07-22 12:15:00,1.47962,1.48023,1.47863,1.47902,6578100013.0
2005-07-22 12:30:00,1.47892,1.48053,1.47826,1.4792,7463200014.0
2005-07-22 12:45:00,1.47923,1.47968,1.47839,1.4788,6768000021.0
2005-07-22 13:00:00,1.47877,1.48007,1.47762,1.47783,4505100010.0
2005-07-22 13:15:00,1.47739,1.47863,1.47729,1.47848,4190300008.0
2005-07-22 13:30:00,1.4785,1.47959,1.47841,1.47843,5182200008.0
2005-07-22 13:45:00,1.47862,1.48018,1.47829,1.47841,5827400015.0
2005-07-22 14:00:00,1.47823,1.47842,1.47706,1.47754,4750000012.0
2005-07-22 14:15:00,1.47756,1.47801,1.47524,1.47586,5468800015.0
2005-07-22 14:30:00,1.47616,1.48452,1.47616,1.48352,618600001.0
2005-07-22 14:45:00,1.48316,1.4834,1.48003,1.48052,578700001.0
2005-07-22 15:00:00,1.48073,1.48095,1.47971,1.48019,596100000.0
2005-07-22 15:15:00,1.48021,1.48204,1.48009,1.48117,513100000.0
2005-07-22 15:30:00,1.48131,1.48192,1.47839,1.4788,566600001.0
2005-07-22 15:45:00,1.47877,1.47924,1.47753,1.47824,540700000.0
2005-07-22 16:00:00,1.47829,1.47932,1.47603,1.47629,606400003.0
2005-07-22 16:15:00,1.47617,1.47725,1.47522,1.47618,617400001.0
2005-07-22 16:30:00,1.47622,1.47648,1.47301,1.47425,643300001.0
2005-07-22 16:45:00,1.47375,1.4741,1.47004,1.47139,563100002.0
2005-07-22 17:00:00,1.47063,1.47274,1.47063,1.47208,521200000.0
2005-07-22 17:15:00,1.47251,1.4743,1.47222,1.47409,627200002.0
2005-07-22 17:30:00,1.47429,1.47588,1.47375,1.47417,597800002.0
2005-07-22 17:45:00,1.47408,1.47425,1.46816,1.46946,635900005.0
2005-07-22 18:00:00,1.47012,1.47012,1.46751,1.46829,695900001.0
2005-07-22 18:15:00,1.46794,1.46946,1.46649,1.46922,573300002.0
2005-07-22 18:30:00,1.46941,1.46941,1.46738,1.46813,563600001.0
2005-07-22 18:45:00,1.46814,1.46883,1.46683,1.46849,526100000.0
2005-07-22 19:00:00,1.46844,1.47014,1.46821,1.47014,646100002.0
2005-07-22 19:15:00,1.47011,1.47068,1.46957,1.47068,570000001.0
2005-07-22 19:30:00,1.4709,1.4709,1.4698,1.47039,605500000.0
2005-07-22 19:45:00,1.47023,1.47116,1.46974,1.47025,629600002.0
2005-07-22 20:00:00,1.47048,1.47199,1.47024,1.47109,586600002.0
2005-07-22 20:15:00,1.47129,1.47138,1.47028,1.47066,649200003.0
2005-07-22 20:30:00,1.47078,1.47158,1.47,1.47113,639400000.0
2005-07-22 20:45:00,1.47093,1.47117,1.46988,1.47056,608400002.0
2005-07-22 21:00:00,1.47043,1.47125,1.46899,1.46973,568000001.0
2005-07-22 21:15:00,1.46971,1.4702,1.4679,1.46873,595800004.0
2005-07-22 21:30:00,1.46861,1.46986,1.46841,1.46911,496700000.0
2005-07-22 21:45:00,1.4692,1.4694,1.46867,1.46908,652000002.0
2005-07-22 22:00:00,1.46917,1.4697,1.46862,1.46916,600800000.0
2005-07-22 22:15:00,1.46927,1.4695,1.46839,1.46892,547600001.0
2005-07-22 22:30:00,1.46926,1.4697,1.46824,1.4696,398500000.0
2005-07-22 22:45:00,1.4694,1.4707,1.4687,1.4706,266400000.0
2005-07-24 23:00:00,1.46899,1.46912,1.46831,1.46894,561200001.0
2005-07-24 23:15:00,1.46904,1.46911,1.46803,1.46864,568600000.0
2005-07-24 23:30:00,1.46858,1.46919,1.46847,1.46915,566900002.0
2005-07-24 23:45:00,1.46908,1.4695,1.4687,1.46915,608700002.0
2005-07-25 00:00:00,1.46932,1.46981,1.4677,1.46931,550600000.0
2005-07-25 00:15:00,1.46939,1.46993,1.46915,1.46956,559200001.0
2005-07-25 00:30:00,1.46921,1.4698,1.46881,1.46946,534700002.0
2005-07-25 00:45:00,1.46939,1.47005,1.46909,1.47005,642600003.0
2005-07-25 01:00:00,1.47012,1.47098,1.46936,1.46997,543600001.0
2005-07-25 01:15:00,1.47002,1.47085,1.46974,1.47023,644200004.0
2005-07-25 01:30:00,1.4703,1.47077,1.46992,1.4706,516600000.0
2005-07-25 01:45:00,1.47061,1.47123,1.46992,1.47117,537400001.0
2005-07-25 02:00:00,1.47102,1.47132,1.47,1.4706,1438600005.0
2005-07-25 02:15:00,1.47055,1.47083,1.46889,1.4695,1094600004.0
2005-07-25 02:30:00,1.46958,1.4706,1.46937,1.46989,934800003.0
2005-07-25 02:45:00,1.4694,1.47109,1.46926,1.47069,1178700003.0
2005-07-25 03:00:00,1.47065,1.47076,1.46934,1.46992,834600000.0
2005-07-25 03:15:00,1.4696,1.47009,1.46879,1.46924,807900003.0
2005-07-25 03:30:00,1.46926,1.46999,1.46887,1.46902,924100003.0
2005-07-25 03:45:00,1.469,1.46993,1.4686,1.46942,1140400006.0
2005-07-25 04:00:00,1.46948,1.46975,1.46872,1.46895,1426600002.0
2005-07-25 04:15:00,1.46897,1.46923,1.46763,1.46809,1476100004.0
2005-07-25 04:30:00,1.46763,1.4681,1.46404,1.46739,921000002.0
2005-07-25 04:45:00,1.4676,1.46809,1.46685,1.46787,719400004.0
2005-07-25 05:00:00,1.46835,1.46861,1.46758,1.4677,2364400003.0
2005-07-25 05:15:00,1.46781,1.46833,1.46559,1.46774,2969300010.0
2005-07-25 05:30:00,1.46776,1.46801,1.46717,1.46737,2375700006.0
2005-07-25 05:45:00,1.46745,1.46777,1.46682,1.46686,2653300009.0
2005-07-25 06:00:00,1.46683,1.46712,1.46643,1.46645,4417300010.0
2005-07-25 06:15:00,1.46647,1.46714,1.4662,1.46699,3702200007.0
2005-07-25 06:30:00,1.46699,1.46792,1.46652,1.46655,2768000006.0
2005-07-25 06:45:00,1.46667,1.46715,1.46652,1.46683,2881700006.0
2005-07-25 07:00:00,1.46692,1.46713,1.46628,1.46647,4290300012.0
2005-07-25 07:15:00,1.46658,1.46695,1.46629,1.46644,4557200009.0
2005-07-25 07:30:00,1.46652,1.46693,1.46642,1.46655,5118000006.0
2005-07-25 07:45:00,1.46667,1.46746,1.4665,1.46711,8338500018.0
2005-07-25 08:00:00,1.46714,1.46739,1.46562,1.46564,6025200015.0
2005-07-25 08:15:00,1.46574,1.4667,1.46518,1.46577,5580700016.0
2005-07-25 08:30:00,1.46574,1.46634,1.46425,1.46508,5992700013.0
2005-07-25 08:45:00,1.46529,1.4667,1.46411,1.46638,8095600020.0
2005-07-25 09:00:00,1.46623,1.46721,1.46548,1.46618,6865400016.0
2005-07-25 09:15:00,1.46601,1.46688,1.46517,1.46596,6151500009.0
2005-07-25 09:30:00,1.4661,1.4668,1.46541,1.46627,6374100016.0
2005-07-25 09:45:00,1.46626,1.46667,1.46569,1.46633,7266800012.0
2005-07-25 10:00:00,1.46635,1.46713,1.4659,1.46663,7153500008.0
2005-07-25 10:15:00,1.46671,1.46688,1.46565,1.46625,6666900012.0
2005-07-25 10:30:00,1.46638,1.46864,1.46581,1.468,7190800008.0
2005-07-25 10:45:00,1.468,1.46875,1.46757,1.4681,6791600013.0
2005-07-25 11:00:00,1.46792,1.46841,1.46766,1.46789,7027700011.0
2005-07-25 11:15:00,1.46802,1.46867,1.46704,1.46844,7156400013.0
2005-07-25 11:30:00,1.46835,1.46985,1.4679,1.46957,8438900013.0
2005-07-25 11:45:00,1.46974,1.47013,1.46883,1.46956,6108900015.0
2005-07-25 12:00:00,1.46967,1.4701,1.4683,1.46879,6268500015.0
2005-07-25 12:15:00,1.46888,1.46926,1.46704,1.46742,6658200025.0
2005-07-25 12:30:00,1.46729,1.46814,1.46721,1.46761,7346700015.0
2005-07-25 12:45:00,1.46776,1.46941,1.46765,1.469,6742200014.0
2005-07-25 13:00:00,1.46942,1.47023,1.46908,1.46959,4301700005.0
2005-07-25 13:15:00,1.46964,1.4713,1.4695,1.4713,4073200007.0
2005-07-25 13:30:00,1.47125,1.47158,1.46992,1.47126,5153100008.0
2005-07-25 13:45:00,1.47116,1.47273,1.47044,1.47197,5398400010.0
2005-07-25 14:00:00,1.47184,1.47221,1.47067,1.47083,4552600011.0
2005-07-25 14:15:00,1.47082,1.47172,1.47,1.47172,5593500013.0
2005-07-25 14:30:00,1.47186,1.47295,1.47171,1.47259,629700005.0
2005-07-25 14:45:00,1.47234,1.47258,1.46926,1.47151,547500000.0
2005-07-25 15:00:00,1.47146,1.4716,1.46925,1.47007,541300001.0
2005-07-25 15:15:00,1.47019,1.47127,1.46974,1.47022,551700002.0
2005-07-25 15:30:00,1.47023,1.47063,1.46918,1.47044,546700001.0
2005-07-25 15:45:00,1.47001,1.47091,1.46873,1.46946,552200000.0
2005-07-25 16:00:00,1.46953,1.47097,1.46898,1.47046,521400001.0
2005-07-25 16:15:00,1.47029,1.47125,1.46959,1.47095,590700000.0
2005-07-25 16:30:00,1.47089,1.47116,1.46947,1.47051,664700002.0
2005-07-25 16:45:00,1.47013,1.47073,1.46953,1.47025,521700000.0
2005-07-25 17:00:00,1.46965,1.46985,1.4668,1.46771,573000002.0
2005-07-25 17:15:00,1.46801,1.46975,1.46757,1.46967,584400000.0
2005-07-25 17:30:00,1.46962,1.46962,1.46792,1.46845,583500000.0
2005-07-25 17:45:00,1.46869,1.46931,1.4677,1.46905,592000002.0
2005-07-25 18:00:00,1.46946,1.46954,1.46783,1.46843,634200001.0
2005-07-25 18:15:00,1.46848,1.46946,1.46848,1.46903,571500000.0
2005-07-25 18:30:00,1.4692,1.46991,1.46873,1.4696,458300000.0
2005-07-25 18:45:00,1.46965,1.46965,1.46828,1.46881,581900002.0
2005-07-25 19:00:00,1.46892,1.4699,1.46829,1.46979,640300001.0
2005-07-25 19:15:00,1.46936,1.46972,1.46867,1.46912,563800002.0
2005-07-25 19:30:00,1.46911,1.46933,1.46846,1.46899,532800000.0
2005-07-25 19:45:00,1.4689,1.46913,1.46812,1.46835,535600001.0
2005-07-25 20:00:00,1.46835,1.46879,1.46801,1.46855,600600003.0
2005-07-25 20:15:00,1.46865,1.46886,1.46786,1.46829,586600001.0
2005-07-25 20:30:00,1.46843,1.4689,1.46756,1.46868,584800001.0
2005-07-25 20:45:00,1.46854,1.46927,1.46838,1.46908,594100003.0
2005-07-25 21:00:00,1.46931,1.46943,1.46864,1.46927,546600002.0
2005-07-25 21:15:00,1.46924,1.47034,1.4689,1.47027,605900001.0
2005-07-25 21:30:00,1.47029,1.4707,1.4697,1.47034,458200001.0
2005-07-25 21:45:00,1.47024,1.47065,1.46996,1.4702,587300001.0
2005-07-25 22:00:00,1.47026,1.47068,1.46979,1.47002,588200001.0
2005-07-25 22:15:00,1.47012,1.47044,1.4695,1.4698,603100001.0
2005-07-25 22:30:00,1.46984,1.46996,1.46842,1.46948,586100001.0
2005-07-25 22:45:00,1.46947,1.46966,1.46832,1.46886,552000001.0
2005-07-25 23:00:00,1.4689,1.4694,1.4685,1.4688,630000000.0
2005-07-25 23:15:00,1.4689,1.4696,1.46866,1.46927,585700000.0
2005-07-25 23:30:00,1.4692,1.4695,1.46859,1.4693,617200001.0
2005-07-25 23:45:00,1.46919,1.46971,1.46845,1.46929,554700001.0
2005-07-26 00:00:00,1.46946,1.46968,1.46874,1.4693,583300003.0
2005-07-26 00:15:00,1.46905,1.46957,1.46874,1.46876,669100002.0
2005-07-26 00:30:00,1.46866,1.46915,1.46787,1.46856,492000000.0
2005-07-26 00:45:00,1.4686,1.46912,1.46782,1.46912,578600000.0
2005-07-26 01:00:00,1.46904,1.46904,1.46825,1.46853,542700000.0
2005-07-26 01:15:00,1.46858,1.4687,1.46741,1.46783,593300000.0
2005-07-26 01:30:00,1.46793,1.46802,1.4669,1.46739,629600003.0
2005-07-26 01:45:00,1.46735,1.46765,1.4663,1.46717,608400002.0
2005-07-26 02:00:00,1.46686,1.46753,1.46628,1.4668,1388800002.0
2005-07-26 02:15:00,1.46675,1.46756,1.46633,1.4665,1080200001.0
2005-07-26 02:30:00,1.4666,1.46731,1.46632,1.46699,785600002.0
2005-07-26 02:45:00,1.46658,1.46768,1.46629,1.46641,1140300001.0
2005-07-26 03:00:00,1.46646,1.46742,1.46626,1.46688,807900004.0
2005-07-26 03:15:00,1.46665,1.46728,1.46645,1.46682,834500002.0
2005-07-26 03:30:00,1.46686,1.46736,1.46611,1.46671,783800002.0
2005-07-26 03:45:00,1.46667,1.46686,1.46519,1.46558,1058700002.0
2005-07-26 04:00:00,1.46557,1.46618,1.46546,1.46569,1298200007.0
2005-07-26 04:15:00,1.46581,1.46621,1.46537,1.46575,1281300002.0
2005-07-26 04:30:00,1.46533,1.466,1.46465,1.46519,1007500005.0
2005-07-26 04:45:00,1.46514,1.4667,1.46468,1.46604,779400001.0
2005-07-26 05:00:00,1.46625,1.46643,1.46534,1.46539,2563100003.0
2005-07-26 05:15:00,1.46564,1.46607,1.46546,1.4658,3184800005.0
2005-07-26 05:30:00,1.4658,1.46656,1.4657,1.46605,2380900003.0
2005-07-26 05:45:00,1.46607,1.46674,1.46592,1.46599,2584400005.0
2005-07-26 06:00:00,1.46602,1.46649,1.46584,1.46616,4169400004.0
2005-07-26 06:15:00,1.46616,1.46681,1.46596,1.4664,3818100006.0
2005-07-26 06:30:00,1.46631,1.46681,1.46611,1.46673,2719800005.0
2005-07-26 06:45:00,1.4668,1.46771,1.46612,1.46752,2953300009.0
2005-07-26 07:00:00,1.46753,1.46758,1.46694,1.46709,4030700007.0
2005-07-26 07:15:00,1.46729,1.46741,1.46677,1.46677,4539300009.0
2005-07-26 07:30:00,1.46672,1.4677,1.46667,1.46714,5040700015.0
2005-07-26 07:45:00,1.46731,1.46751,1.46617,1.46651,8223300017.0
2005-07-26 08:00:00,1.46705,1.4673,1.4645,1.46475,5943400014.0
2005-07-26 08:15:00,1.46463,1.46739,1.46454,1.46719,5363900009.0
2005-07-26 08:30:00,1.46703,1.46877,1.46688,1.46865,6024000016.0
2005-07-26 08:45:00,1.46874,1.46909,1.46717,1.46746,8351500018.0
2005-07-26 09:00:00,1.46731,1.46738,1.46594,1.46702,6969000013.0
2005-07-26 09:15:00,1.4669,1.4673,1.46609,1.46721,6149200014.0
2005-07-26 09:30:00,1.46719,1.46734,1.46593,1.46685,6245600016.0
2005-07-26 09:45:00,1.46701,1.46786,1.46612,1.46778,7485700016.0
2005-07-26 10:00:00,1.468,1.46876,1.46491,1.46547,7096900018.0
2005-07-26 10:15:00,1.46569,1.46661,1.46544,1.46623,6589000009.0
2005-07-26 10:30:00,1.46632,1.4668,1.46444,1.46523,7345900009.0
2005-07-26 10:45:00,1.46508,1.46652,1.46459,1.46613,6885500021.0
2005-07-26 11:00:00,1.46596,1.46603,1.46483,1.4654,7019600014.0
2005-07-26 11:15:00,1.46543,1.46591,1.46457,1.46534,7283200022.0
2005-07-26 11:30:00,1.46547,1.46706,1.46512,1.46585,8896200024.0
2005-07-26 11:45:00,1.46619,1.46674,1.46528,1.46591,6170400010.0
2005-07-26 12:00:00,1.466,1.46633,1.46531,1.46557,6104800009.0
2005-07-26 12:15:00,1.4655,1.46678,1.46534,1.46546,6551600018.0
2005-07-26 12:30:00,1.4651,1.46666,1.46437,1.46625,7128700023.0
2005-07-26 12:45:00,1.46602,1.46817,1.46562,1.46795,6407900011.0
2005-07-26 13:00:00,1.46805,1.46847,1.46725,1.46824,4723100015.0
2005-07-26 13:15:00,1.46833,1.46883,1.4667,1.46687,4121700006.0
2005-07-26 13:30:00,1.46691,1.46723,1.46562,1.46596,5231100011.0
2005-07-26 13:45:00,1.46603,1.46897,1.46595,1.46849,5593700011.0
2005-07-26 14:00:00,1.46827,1.4711,1.46784,1.46855,4475500015.0
2005-07-26 14:15:00,1.46852,1.46883,1.46721,1.46828,5555900010.0
2005-07-26 14:30:00,1.46841,1.47054,1.4679,1.46994,648300001.0
2005-07-26 14:45:00,1.46984,1.47121,1.46946,1.47098,591700001.0
2005-07-26 15:00:00,1.47105,1.47212,1.47054,1.47138,616900002.0
2005-07-26 15:15:00,1.47122,1.47303,1.47074,1.47278,554700003.0
2005-07-26 15:30:00,1.47297,1.4752,1.47227,1.47513,565800003.0
2005-07-26 15:45:00,1.47511,1.47552,1.47354,1.47479,582400000.0
2005-07-26 16:00:00,1.47456,1.47726,1.47456,1.47669,609300004.0
2005-07-26 16:15:00,1.4766,1.47709,1.47586,1.47645,608700000.0
2005-07-26 16:30:00,1.47666,1.47911,1.47653,1.47865,660700001.0
2005-07-26 16:45:00,1.47826,1.47866,1.47763,1.47866,616400003.0
2005-07-26 17:00:00,1.47818,1.47908,1.47798,1.47852,549100001.0
2005-07-26 17:15:00,1.47885,1.47926,1.4768,1.47711,575600000.0
2005-07-26 17:30:00,1.47705,1.47771,1.47603,1.47603,571500001.0
2005-07-26 17:45:00,1.47603,1.47603,1.47432,1.47475,612400000.0
2005-07-26 18:00:00,1.4751,1.47555,1.47416,1.47536,693500004.0
2005-07-26 18:15:00,1.47529,1.4759,1.47487,1.47561,575900000.0
2005-07-26 18:30:00,1.47558,1.47651,1.47512,1.47644,563100000.0
2005-07-26 18:45:00,1.47654,1.47775,1.4761,1.47754,555700002.0
2005-07-26 19:00:00,1.47762,1.47796,1.47699,1.47783,562800001.0
2005-07-26 19:15:00,1.47772,1.47937,1.47754,1.47874,623100001.0
2005-07-26 19:30:00,1.47879,1.47898,1.47739,1.47824,578100001.0
2005-07-26 19:45:00,1.47813,1.47934,1.47757,1.47879,533200002.0
2005-07-26 20:00:00,1.47875,1.47893,1.47776,1.47869,536200000.0
2005-07-26 20:15:00,1.47878,1.47896,1.478,1.47839,626400003.0
2005-07-26 20:30:00,1.4785,1.4786,1.47781,1.47836,614200002.0
2005-07-26 20:45:00,1.47821,1.4788,1.47757,1.47865,585200001.0
2005-07-26 21:00:00,1.47864,1.47913,1.47785,1.47847,570900002.0
2005-07-26 21:15:00,1.47844,1.47868,1.47741,1.47781,574000000.0
2005-07-26 21:30:00,1.47789,1.47794,1.476,1.47623,521500000.0
2005-07-26 21:45:00,1.47633,1.47708,1.476,1.47658,645700002.0
2005-07-26 22:00:00,1.47666,1.47691,1.47619,1.47659,634200001.0
2005-07-26 22:15:00,1.47677,1.47701,1.47598,1.47645,531400000.0
2005-07-26 22:30:00,1.47645,1.47661,1.47579,1.47648,605700000.0
2005-07-26 22:45:00,1.47642,1.47697,1.47594,1.47692,519300001.0
2005-07-26 23:00:00,1.4772,1.4777,1.4767,1.477,471800000.0
2005-07-26 23:15:00,1.4771,1.4777,1.4766,1.47723,538600000.0
2005-07-26 23:30:00,1.4772,1.47829,1.47715,1.47799,584500001.0
2005-07-26 23:45:00,1.4779,1.47916,1.47773,1.47848,553900000.0
2005-07-27 00:00:00,1.47867,1.47905,1.47811,1.4788,565200001.0
2005-07-27 00:15:00,1.47847,1.47862,1.47777,1.47822,656400001.0
2005-07-27 00:30:00,1.47803,1.47882,1.47741,1.47777,483800000.0
2005-07-27 00:45:00,1.47787,1.47847,1.47765,1.47838,588100000.0
2005-07-27 01:00:00,1.47836,1.47879,1.47797,1.4782,692700000.0
2005-07-27 01:15:00,1.47823,1.47844,1.47719,1.47813,549700000.0
2005-07-27 01:30:00,1.47821,1.47842,1.47753,1.47812,552500001.0
2005-07-27 01:45:00,1.47807,1.4785,1.47766,1.47822,581300001.0
2005-07-27 02:00:00,1.47784,1.4788,1.47774,1.4788,1303800005.0
2005-07-27 02:15:00,1.47861,1.47922,1.47793,1.47857,1144500003.0
2005-07-27 02:30:00,1.47882,1.479,1.47794,1.47834,879500004.0
2005-07-27 02:45:00,1.47773,1.47857,1.4773,1.4777,1152300003.0
2005-07-27 03:00:00,1.47781,1.47866,1.4774,1.47781,832300002.0
2005-07-27 03:15:00,1.47754,1.47911,1.47754,1.47867,841100001.0
2005-07-27 03:30:00,1.47871,1.47949,1.47829,1.47893,786400001.0
2005-07-27 03:45:00,1.4789,1.47929,1.47813,1.47874,1109800000.0
2005-07-27 04:00:00,1.47869,1.47896,1.47782,1.47848,1463600003.0
2005-07-27 04:15:00,1.47853,1.47929,1.47798,1.47892,1317600002.0
2005-07-27 04:30:00,1.47843,1.47901,1.4781,1.47855,1023100004.0
2005-07-27 04:45:00,1.47853,1.47937,1.47814,1.47815,841300003.0
2005-07-27 05:00:00,1.47847,1.47922,1.47799,1.47891,2462200008.0
2005-07-27 05:15:00,1.47903,1.47939,1.47867,1.47911,2936800007.0
2005-07-27 05:30:00,1.47899,1.47926,1.4787,1.47887,2396000004.0
2005-07-27 05:45:00,1.47892,1.47974,1.47876,1.47917,2546800005.0
2005-07-27 06:00:00,1.47915,1.47915,1.4777,1.47788,4479700013.0
2005-07-27 06:15:00,1.47783,1.47783,1.47662,1.47739,3790600007.0
2005-07-27 06:30:00,1.47735,1.47801,1.47703,1.47708,2923100009.0
2005-07-27 06:45:00,1.47709,1.47789,1.47699,1.47735,2756600003.0
2005-07-27 07:00:00,1.47768,1.47804,1.47721,1.47757,4241000011.0
2005-07-27 07:15:00,1.4778,1.47782,1.47694,1.47694,4386800006.0
2005-07-27 07:30:00,1.477,1.47733,1.47678,1.47692,5102100007.0
2005-07-27 07:45:00,1.47699,1.4774,1.47657,1.47661,8056800015.0
2005-07-27 08:00:00,1.47671,1.4769,1.47562,1.47655,5766500013.0
2005-07-27 08:15:00,1.47648,1.4773,1.47586,1.47649,5336000011.0
2005-07-27 08:30:00,1.47653,1.47908,1.47588,1.47636,6232900010.0
2005-07-27 08:45:00,1.47649,1.47701,1.47583,1.4764,8117200011.0
2005-07-27 09:00:00,1.47643,1.47849,1.4764,1.47729,7141100016.0
2005-07-27 09:15:00,1.4773,1.4774,1.47624,1.47655,6189300019.0
2005-07-27 09:30:00,1.4765,1.47727,1.47514,1.47565,6271300016.0
2005-07-27 09:45:00,1.47606,1.47763,1.4752,1.47723,7404400011.0
2005-07-27 10:00:00,1.47706,1.47888,1.47686,1.47781,6948800015.0
2005-07-27 10:15:00,1.47792,1.47822,1.47648,1.47756,6778600023.0
2005-07-27 10:30:00,1.47756,1.47903,1.47734,1.47858,7416800017.0
2005-07-27 10:45:00,1.479,1.47905,1.47768,1.47857,6943200021.0
2005-07-27 11:00:00,1.47865,1.47894,1.47746,1.47765,7127100013.0
2005-07-27 11:15:00,1.47761,1.47817,1.47706,1.47793,7197200009.0
2005-07-27 11:30:00,1.47784,1.47919,1.47734,1.47879,8745200024.0
2005-07-27 11:45:00,1.4789,1.48105,1.47861,1.48004,6185400015.0
2005-07-27 12:00:00,1.48043,1.48448,1.47994,1.48393,6164800012.0
2005-07-27 12:15:00,1.48375,1.48641,1.48354,1.48618,6346400006.0
2005-07-27 12:30:00,1.48637,1.48663,1.48511,1.48526,7296800015.0
2005-07-27 12:45:00,1.48522,1.48522,1.4835,1.48474,6730600014.0
2005-07-27 13:00:00,1.48465,1.48514,1.48341,1.48341,4361700007.0
2005-07-27 13:15:00,1.48349,1.48386,1.4823,1.48303,4341200014.0
2005-07-27 13:30:00,1.48322,1.48431,1.48274,1.48411,5297800016.0
2005-07-27 13:45:00,1.48413,1.48453,1.48367,1.48386,5546100016.0
2005-07-27 14:00:00,1.48376,1.48497,1.48331,1.48439,4577400008.0
2005-07-27 14:15:00,1.48424,1.48531,1.48333,1.4846,5466900012.0
2005-07-27 14:30:00,1.48483,1.48846,1.48235,1.48769,605300002.0
2005-07-27 14:45:00,1.48749,1.49226,1.4872,1.49204,585700001.0
2005-07-27 15:00:00,1.49221,1.49288,1.49051,1.49051,606400001.0
2005-07-27 15:15:00,1.49054,1.49191,1.48959,1.49046,521300000.0
2005-07-27 15:30:00,1.49052,1.49127,1.48733,1.4879,521900002.0
2005-07-27 15:45:00,1.48783,1.48852,1.48628,1.48661,585100002.0
2005-07-27 16:00:00,1.48634,1.48947,1.48634,1.48938,630800001.0
2005-07-27 16:15:00,1.48933,1.48957,1.48736,1.48841,603300002.0
2005-07-27 16:30:00,1.4885,1.48885,1.48637,1.48742,694300003.0
2005-07-27 16:45:00,1.48701,1.48847,1.48681,1.48847,570300001.0
2005-07-27 17:00:00,1.48805,1.48915,1.48792,1.48861,586400000.0
2005-07-27 17:15:00,1.48881,1.48881,1.48689,1.48771,541600000.0
2005-07-27 17:30:00,1.48783,1.48799,1.48477,1.48649,608000000.0
2005-07-27 17:45:00,1.48668,1.48752,1.48539,1.48609,626400001.0
2005-07-27 18:00:00,1.48648,1.48762,1.4859,1.48667,649500001.0
2005-07-27 18:15:00,1.48657,1.48657,1.48517,1.48591,623500004.0
2005-07-27 18:30:00,1.48563,1.48646,1.48512,1.48614,559400001.0
2005-07-27 18:45:00,1.48618,1.48689,1.48595,1.48673,495500000.0
2005-07-27 19:00:00,1.48683,1.48818,1.48649,1.48816,612800000.0
2005-07-27 19:15:00,1.48758,1.48758,1.48601,1.48674,591100004.0
2005-07-27 19:30:00,1.48685,1.48779,1.48658,1.48706,568700000.0
2005-07-27 19:45:00,1.48697,1.48843,1.48695,1.48803,588200000.0
2005-07-27 20:00:00,1.48816,1.48916,1.48766,1.48911,595100002.0
2005-07-27 20:15:00,1.48926,1.48966,1.48824,1.48879,586400002.0
2005-07-27 20:30:00,1.48878,1.49064,1.48812,1.49064,577900000.0
2005-07-27 20:45:00,1.49098,1.49331,1.49062,1.49286,567700001.0
2005-07-27 21:00:00,1.49267,1.49273,1.49187,1.49209,574700000.0
2005-07-27 21:15:00,1.49161,1.49182,1.49088,1.49142,555400003.0
2005-07-27 21:30:00,1.49145,1.4921,1.49073,1.49095,450100000.0
2005-07-27 21:45:00,1.49103,1.49355,1.491,1.49236,614000000.0
2005-07-27 22:00:00,1.49236,1.49258,1.49174,1.49199,599600003.0
2005-07-27 22:15:00,1.4921,1.49235,1.49166,1.49214,551100001.0
2005-07-27 22:30:00,1.49204,1.49215,1.49044,1.49124,542100000.0
2005-07-27 22:45:00,1.49125,1.49192,1.49073,1.4911,522100000.0
2005-07-27 23:00:00,1.4912,1.492,1.491,1.4916,498000000.0
2005-07-27 23:15:00,1.4915,1.49183,1.49071,1.49099,520400002.0
2005-07-27 23:30:00,1.49087,1.49124,1.48984,1.49016,556800000.0
2005-07-27 23:45:00,1.49007,1.49087,1.4898,1.49051,613600000.0
2005-07-28 00:00:00,1.49069,1.49181,1.49068,1.49181,602700002.0
2005-07-28 00:15:00,1.49163,1.4919,1.49066,1.49092,596000003.0
2005-07-28 00:30:00,1.49068,1.49139,1.49057,1.49104,554700002.0
2005-07-28 00:45:00,1.49106,1.49111,1.48986,1.49036,500000001.0
2005-07-28 01:00:00,1.49028,1.49101,1.48995,1.49087,556000001.0
2005-07-28 01:15:00,1.49101,1.49136,1.48989,1.49114,525400000.0
2005-07-28 01:30:00,1.49114,1.49216,1.49037,1.49178,542300001.0
2005-07-28 01:45:00,1.49174,1.49198,1.49084,1.49167,637800002.0
2005-07-28 02:00:00,1.49149,1.49315,1.4908,1.4929,1325100002.0
2005-07-28 02:15:00,1.49259,1.49364,1.49232,1.49296,1161000005.0
2005-07-28 02:30:00,1.49307,1.49307,1.49183,1.49231,891600003.0
2005-07-28 02:45:00,1.49184,1.49265,1.4911,1.49123,1076300002.0
2005-07-28 03:00:00,1.49116,1.49261,1.49103,1.49166,835800002.0
2005-07-28 03:15:00,1.49153,1.49224,1.49092,1.49172,786600002.0
2005-07-28 03:30:00,1.49162,1.49226,1.4913,1.49184,751400001.0
2005-07-28 03:45:00,1.49185,1.49196,1.49037,1.49121,1177800002.0
2005-07-28 04:00:00,1.4911,1.49174,1.49068,1.49152,1572100005.0
2005-07-28 04:15:00,1.49157,1.49249,1.49134,1.49221,1345100001.0
2005-07-28 04:30:00,1.49174,1.49211,1.49063,1.49159,778600003.0
2005-07-28 04:45:00,1.49145,1.49148,1.49052,1.49089,782100001.0
2005-07-28 05:00:00,1.49132,1.49295,1.49114,1.49289,2427300003.0
2005-07-28 05:15:00,1.4928,1.49302,1.49174,1.49215,2881100005.0
2005-07-28 05:30:00,1.49215,1.49281,1.49196,1.49243,2346900004.0
2005-07-28 05:45:00,1.49247,1.49301,1.49241,1.49259,2668400009.0
2005-07-28 06:00:00,1.49256,1.49316,1.49116,1.49156,4328500007.0
2005-07-28 06:15:00,1.49143,1.49168,1.49105,1.49116,3899200008.0
2005-07-28 06:30:00,1.49113,1.49168,1.4911,1.49131,2802900006.0
2005-07-28 06:45:00,1.49137,1.49158,1.49056,1.49105,3139600008.0
2005-07-28 07:00:00,1.49122,1.49152,1.49096,1.49102,4250300010.0
2005-07-28 07:15:00,1.49122,1.49172,1.49096,1.49109,4552000008.0
2005-07-28 07:30:00,1.49114,1.49175,1.49065,1.4907,5245100013.0
2005-07-28 07:45:00,1.49073,1.49128,1.49039,1.49063,8365800026.0
2005-07-28 08:00:00,1.49087,1.49093,1.48829,1.48866,5930700015.0
2005-07-28 08:15:00,1.48864,1.48911,1.48742,1.48857,5288000009.0
2005-07-28 08:30:00,1.48884,1.49039,1.48844,1.48984,6011900018.0
2005-07-28 08:45:00,1.48978,1.49002,1.48849,1.48933,8314200019.0
2005-07-28 09:00:00,1.48933,1.4901,1.48805,1.48991,6921100020.0
2005-07-28 09:15:00,1.49,1.49038,1.48782,1.48933,6155700012.0
2005-07-28 09:30:00,1.48935,1.4894,1.4871,1.4871,6436400014.0
2005-07-28 09:45:00,1.48697,1.48767,1.48652,1.48705,7604600019.0
2005-07-28 10:00:00,1.48693,1.48725,1.48642,1.48661,6998600014.0
2005-07-28 10:15:00,1.4868,1.48751,1.48563,1.48618,6797900021.0
2005-07-28 10:30:00,1.48593,1.48829,1.48588,1.48792,7309200018.0
2005-07-28 10:45:00,1.48804,1.48888,1.48771,1.48865,7144400022.0
2005-07-28 11:00:00,1.48872,1.48983,1.48872,1.48929,7255000023.0
2005-07-28 11:15:00,1.48933,1.49093,1.48906,1.49091,7285500012.0
2005-07-28 11:30:00,1.49094,1.49165,1.49069,1.49131,8258300014.0
2005-07-28 11:45:00,1.49157,1.49308,1.4907,1.49119,6158900011.0
2005-07-28 12:00:00,1.49175,1.49225,1.4905,1.49066,6086800012.0
2005-07-28 12:15:00,1.49074,1.49117,1.48945,1.49054,6373100008.0
2005-07-28 12:30:00,1.4906,1.49299,1.49054,1.49282,7353600013.0
2005-07-28 12:45:00,1.49286,1.4945,1.49281,1.49385,6558500013.0
2005-07-28 13:00:00,1.49392,1.4942,1.49235,1.49369,4490300010.0
2005-07-28 13:15:00,1.49368,1.49491,1.49348,1.49376,4192400011.0
2005-07-28 13:30:00,1.49386,1.49431,1.49241,1.49312,5262400011.0
2005-07-28 13:45:00,1.4929,1.49387,1.49102,1.49276,5389900010.0
2005-07-28 14:00:00,1.4928,1.49364,1.49256,1.4934,4588800012.0
2005-07-28 14:15:00,1.49345,1.49403,1.49219,1.49276,5605900014.0
2005-07-28 14:30:00,1.49286,1.49428,1.49264,1.49428,615600001.0
2005-07-28 14:45:00,1.49429,1.4947,1.49341,1.49406,581200001.0
2005-07-28 15:00:00,1.49419,1.49481,1.4934,1.49394,589100000.0
2005-07-28 15:15:00,1.49423,1.49424,1.49271,1.49321,557400000.0
2005-07-28 15:30:00,1.4932,1.49358,1.49245,1.49276,701900003.0
2005-07-28 15:45:00,1.49283,1.49305,1.49162,1.49162,567000000.0
2005-07-28 16:00:00,1.49116,1.49284,1.49004,1.49284,534400000.0
2005-07-28 16:15:00,1.49263,1.49411,1.49255,1.49406,552200002.0
2005-07-28 16:30:00,1.49395,1.49418,1.49232,1.49323,586700001.0
2005-07-28 16:45:00,1.49296,1.49362,1.49222,1.49362,568500003.0
2005-07-28 17:00:00,1.49286,1.49358,1.49266,1.4933,551300001.0
2005-07-28 17:15:00,1.49362,1.49618,1.49344,1.49571,639800000.0
2005-07-28 17:30:00,1.49586,1.49842,1.49506,1.49661,629300003.0
2005-07-28 17:45:00,1.49703,1.49729,1.49548,1.49566,563200000.0
2005-07-28 18:00:00,1.49583,1.49592,1.49419,1.49445,675000000.0
2005-07-28 18:15:00,1.49429,1.4956,1.49429,1.49509,603500003.0
2005-07-28 18:30:00,1.49508,1.49576,1.49445,1.49486,568700003.0
2005-07-28 18:45:00,1.49523,1.49573,1.4944,1.49475,522800000.0
2005-07-28 19:00:00,1.495,1.49501,1.4939,1.49414,605500000.0
2005-07-28 19:15:00,1.49385,1.49488,1.49361,1.49426,539900001.0
2005-07-28 19:30:00,1.49438,1.49438,1.49191,1.49311,554200000.0
2005-07-28 19:45:00,1.49308,1.49403,1.49185,1.49252,556100000.0
2005-07-28 20:00:00,1.49265,1.49395,1.49265,1.49359,545200001.0
2005-07-28 20:15:00,1.4937,1.49407,1.49327,1.49362,590400004.0
2005-07-28 20:30:00,1.49374,1.49374,1.49282,1.49351,627400002.0
2005-07-28 20:45:00,1.49348,1.49496,1.49315,1.49486,564200000.0
2005-07-28 21:00:00,1.49442,1.49461,1.49365,1.49427,565000001.0
2005-07-28 21:15:00,1.4942,1.49567,1.49379,1.49546,625600001.0
2005-07-28 21:30:00,1.4956,1.49561,1.49462,1.49496,513100003.0
2005-07-28 21:45:00,1.495,1.49513,1.49407,1.49449,662600004.0
2005-07-28 22:00:00,1.49466,1.49485,1.4932,1.4932,566900002.0
2005-07-28 22:15:00,1.49337,1.4937,1.49208,1.4922,512500001.0
2005-07-28 22:30:00,1.49212,1.49268,1.49064,1.49192,580300000.0
2005-07-28 22:45:00,1.49185,1.49211,1.49141,1.49144,546200000.0
2005-07-28 23:00:00,1.4921,1.4926,1.4912,1.4923,487200000.0
2005-07-28 23:15:00,1.4925,1.49303,1.49146,1.4927,423200000.0
2005-07-28 23:30:00,1.49273,1.49317,1.49113,1.49271,607900001.0
2005-07-28 23:45:00,1.49264,1.49293,1.49169,1.49236,643400002.0
2005-07-29 00:00:00,1.49251,1.49288,1.492,1.49273,600200003.0
2005-07-29 00:15:00,1.49255,1.49318,1.4925,1.49274,597200000.0
2005-07-29 00:30:00,1.49256,1.49308,1.49202,1.49251,468900000.0
2005-07-29 00:45:00,1.49253,1.49281,1.49061,1.49155,528000002.0
2005-07-29 01:00:00,1.49143,1.49244,1.49095,1.49137,568300003.0
2005-07-29 01:15:00,1.4908,1.49189,1.4905,1.49185,524600001.0
2005-07-29 01:30:00,1.49154,1.49209,1.49013,1.49179,642500003.0
2005-07-29 01:45:00,1.49177,1.49224,1.49079,1.49144,595800002.0
2005-07-29 02:00:00,1.49135,1.49195,1.49077,1.49154,1380200004.0
2005-07-29 02:15:00,1.49146,1.49262,1.49125,1.49249,1131500001.0
2005-07-29 02:30:00,1.49265,1.49293,1.49207,1.49293,788600000.0
2005-07-29 02:45:00,1.49235,1.49323,1.49219,1.49281,1108300001.0
2005-07-29 03:00:00,1.49293,1.49333,1.49244,1.49286,845600002.0
2005-07-29 03:15:00,1.49254,1.49318,1.49173,1.49271,892900004.0
2005-07-29 03:30:00,1.49274,1.49312,1.49181,1.49218,863100002.0
2005-07-29 03:45:00,1.49224,1.49232,1.49103,1.49164,1108000002.0
2005-07-29 04:00:00,1.49171,1.49262,1.49142,1.4923,1529000001.0
2005-07-29 04:15:00,1.4922,1.49266,1.49183,1.49266,1012000000.0
2005-07-29 04:30:00,1.49239,1.4931,1.49164,1.49265,965100000.0
2005-07-29 04:45:00,1.4926,1.4926,1.49135,1.4919,891900004.0
2005-07-29 05:00:00,1.49218,1.49242,1.49159,1.49221,2396700005.0
2005-07-29 05:15:00,1.49234,1.49274,1.49208,1.49241,3031200007.0
2005-07-29 05:30:00,1.49239,1.49269,1.4917,1.4917,2447000008.0
2005-07-29 05:45:00,1.49176,1.49204,1.49111,1.49114,2722700002.0
2005-07-29 06:00:00,1.49119,1.49181,1.49116,1.49156,3775300011.0
2005-07-29 06:15:00,1.49158,1.49195,1.49131,1.49145,3634900006.0
2005-07-29 06:30:00,1.49139,1.49195,1.49132,1.49154,2681000006.0
2005-07-29 06:45:00,1.4916,1.49193,1.49136,1.49156,2826000006.0
2005-07-29 07:00:00,1.49162,1.49193,1.49133,1.4915,4077400006.0
2005-07-29 07:15:00,1.49183,1.49192,1.49085,1.49145,4442700005.0
2005-07-29 07:30:00,1.49163,1.49277,1.49158,1.49225,5181500014.0
2005-07-29 07:45:00,1.49212,1.49285,1.49182,1.49261,8116100011.0
2005-07-29 08:00:00,1.49258,1.49265,1.4909,1.4909,5871500014.0
2005-07-29 08:15:00,1.49084,1.49211,1.49074,1.492,5354900017.0
2005-07-29 08:30:00,1.49202,1.49283,1.49185,1.49256,6027900016.0
2005-07-29 08:45:00,1.4928,1.49315,1.49065,1.49152,8286200026.0
2005-07-29 09:00:00,1.49141,1.49151,1.48977,1.49019,6979800010.0
2005-07-29 09:15:00,1.49023,1.49077,1.48832,1.48908,6201200018.0
2005-07-29 09:30:00,1.48892,1.48923,1.48696,1.48721,6159700012.0
2005-07-29 09:45:00,1.4873,1.48773,1.48677,1.48714,7296300014.0
2005-07-29 10:00:00,1.48744,1.48749,1.48418,1.48447,7013200012.0
2005-07-29 10:15:00,1.4848,1.48667,1.48476,1.48582,6578900008.0
2005-07-29 10:30:00,1.4859,1.48653,1.48509,1.48552,7249600015.0
2005-07-29 10:45:00,1.48561,1.48684,1.48538,1.48627,6816100010.0
2005-07-29 11:00:00,1.48629,1.48678,1.48561,1.48563,7013100017.0
2005-07-29 11:15:00,1.48557,1.48605,1.48491,1.48592,7180900015.0
2005-07-29 11:30:00,1.48586,1.48621,1.48462,1.48557,8621000015.0
2005-07-29 11:45:00,1.48544,1.48554,1.48394,1.48471,6457600020.0
2005-07-29 12:00:00,1.48481,1.48512,1.48414,1.48494,6190300018.0
2005-07-29 12:15:00,1.48494,1.48514,1.48323,1.48351,6468400018.0
2005-07-29 12:30:00,1.48351,1.48616,1.48347,1.48616,7170700017.0
2005-07-29 12:45:00,1.48633,1.48642,1.48428,1.48462,6715300014.0
2005-07-29 13:00:00,1.48477,1.48587,1.48425,1.48566,4512900015.0
2005-07-29 13:15:00,1.48544,1.4863,1.4851,1.48615,4059100011.0
2005-07-29 13:30:00,1.48619,1.48652,1.48411,1.48442,5101200010.0
2005-07-29 13:45:00,1.48458,1.48609,1.48431,1.48558,5642400010.0
2005-07-29 14:00:00,1.48547,1.4858,1.48478,1.48511,4524100010.0
2005-07-29 14:15:00,1.48526,1.48791,1.48486,1.48737,5484300012.0
2005-07-29 14:30:00,1.48674,1.48828,1.48556,1.4881,598900002.0
2005-07-29 14:45:00,1.48778,1.48847,1.48687,1.48698,576100000.0
2005-07-29 15:00:00,1.48724,1.48862,1.48701,1.48839,575000002.0
2005-07-29 15:15:00,1.48839,1.48896,1.48706,1.48773,563200003.0
2005-07-29 15:30:00,1.48775,1.48905,1.48724,1.48775,555500002.0
2005-07-29 15:45:00,1.48759,1.48881,1.48696,1.48847,506200001.0
2005-07-29 16:00:00,1.48828,1.4904,1.48779,1.48947,574300001.0
2005-07-29 16:15:00,1.48932,1.49016,1.48847,1.48918,546700001.0
2005-07-29 16:30:00,1.48912,1.49048,1.48751,1.49002,688500005.0
2005-07-29 16:45:00,1.4899,1.49098,1.4886,1.4891,623100001.0
2005-07-29 17:00:00,1.48826,1.48922,1.48601,1.48678,632800001.0
2005-07-29 17:15:00,1.48717,1.48814,1.48516,1.48733,608500002.0
2005-07-29 17:30:00,1.48731,1.48754,1.48648,1.48724,607900001.0
2005-07-29 17:45:00,1.48739,1.48884,1.48591,1.48597,608900000.0
2005-07-29 18:00:00,1.48603,1.48689,1.48571,1.48615,624300003.0
2005-07-29 18:15:00,1.48598,1.48612,1.48347,1.48365,549500001.0
2005-07-29 18:30:00,1.48385,1.48389,1.48214,1.48334,572300001.0
2005-07-29 18:45:00,1.48353,1.48405,1.48104,1.4828,515600000.0
2005-07-29 19:00:00,1.48317,1.48387,1.48268,1.48338,655900001.0
2005-07-29 19:15:00,1.48316,1.48477,1.48299,1.48408,601400003.0
2005-07-29 19:30:00,1.48411,1.48464,1.48363,1.48432,591700001.0
2005-07-29 19:45:00,1.48424,1.48526,1.48361,1.48369,579500001.0
2005-07-29 20:00:00,1.48388,1.48496,1.48367,1.48496,595900001.0
2005-07-29 20:15:00,1.4852,1.48526,1.48383,1.48415,601700000.0
2005-07-29 20:30:00,1.48424,1.48424,1.48272,1.4834,626200001.0
2005-07-29 20:45:00,1.48309,1.48447,1.48271,1.48447,561800002.0
2005-07-29 21:00:00,1.48405,1.48468,1.48363,1.48395,642000002.0
2005-07-29 21:15:00,1.48393,1.48434,1.48329,1.48378,543500000.0
2005-07-29 21:30:00,1.48366,1.48392,1.48302,1.4837,544500002.0
2005-07-29 21:45:00,1.4839,1.48403,1.48325,1.48351,628400000.0
2005-07-29 22:00:00,1.48357,1.4844,1.48302,1.48302,619500003.0
2005-07-29 22:15:00,1.48322,1.48402,1.48315,1.48356,580500001.0
2005-07-29 22:30:00,1.48349,1.485,1.48329,1.485,550000000.0
2005-07-29 22:45:00,1.4849,1.485,1.482,1.4824,549000000.0
2005-07-31 23:00:00,1.48332,1.48332,1.48019,1.48027,112000000.0
2005-08-01 00:00:00,1.48046,1.48174,1.48046,1.48146,610400000.0
2005-08-01 00:15:00,1.48122,1.48202,1.48103,1.48104,548900000.0
2005-08-01 00:30:00,1.48078,1.48198,1.48078,1.48183,544800001.0
2005-08-01 00:45:00,1.48182,1.48235,1.48154,1.4819,576100000.0
2005-08-01 01:00:00,1.48214,1.4829,1.48159,1.48275,550900000.0
2005-08-01 01:15:00,1.48287,1.48389,1.4822,1.48351,601200002.0
2005-08-01 01:30:00,1.48365,1.48573,1.48119,1.48164,605400001.0
2005-08-01 01:45:00,1.48351,1.48402,1.48318,1.48378,564000002.0
2005-08-01 02:00:00,1.48343,1.48433,1.4826,1.48362,1408300004.0
2005-08-01 02:15:00,1.48353,1.48546,1.48332,1.48533,1131200002.0
2005-08-01 02:30:00,1.48549,1.48601,1.48509,1.48532,883800002.0
2005-08-01 02:45:00,1.48483,1.4854,1.48168,1.485,1152000006.0
2005-08-01 03:00:00,1.48421,1.48543,1.4821,1.4847,878800003.0
2005-08-01 03:15:00,1.48446,1.48496,1.48386,1.48418,805500002.0
2005-08-01 03:30:00,1.4842,1.48472,1.48335,1.48335,739800001.0
2005-08-01 03:45:00,1.48324,1.48466,1.48311,1.48429,1063100001.0
2005-08-01 04:00:00,1.48431,1.48578,1.48403,1.48403,1531700003.0
2005-08-01 04:15:00,1.4841,1.48589,1.48403,1.48554,1447600007.0
2005-08-01 04:30:00,1.48531,1.48807,1.48529,1.48795,1026600004.0
2005-08-01 04:45:00,1.48745,1.48774,1.48675,1.48697,780400001.0
2005-08-01 05:00:00,1.48724,1.4884,1.4861,1.4861,2479200006.0
2005-08-01 05:15:00,1.48643,1.48664,1.48377,1.48494,3015600005.0
2005-08-01 05:30:00,1.48503,1.48586,1.48439,1.48554,2593700008.0
2005-08-01 05:45:00,1.48561,1.48623,1.48543,1.48593,2421600000.0
2005-08-01 06:00:00,1.48588,1.48639,1.48558,1.48615,4331500009.0
2005-08-01 06:15:00,1.48613,1.48613,1.48556,1.48577,3761200008.0
2005-08-01 06:30:00,1.48571,1.48659,1.48541,1.48637,2582400003.0
2005-08-01 06:45:00,1.48655,1.48731,1.48571,1.48603,2928400006.0
2005-08-01 07:00:00,1.48618,1.48623,1.48433,1.4846,4189700010.0
2005-08-01 07:15:00,1.48488,1.48495,1.48284,1.48288,4537400009.0
2005-08-01 07:30:00,1.4829,1.48395,1.48278,1.48295,4995500008.0
2005-08-01 07:45:00,1.48305,1.48423,1.48291,1.48334,8516500013.0
2005-08-01 08:00:00,1.4836,1.48445,1.48331,1.48387,6131900010.0
2005-08-01 08:15:00,1.48398,1.48444,1.48294,1.48303,5393000014.0
2005-08-01 08:30:00,1.48294,1.48423,1.48273,1.48365,6049800013.0
2005-08-01 08:45:00,1.48382,1.4846,1.48331,1.48359,7945200017.0
2005-08-01 09:00:00,1.48376,1.48487,1.48316,1.48353,6882500010.0
2005-08-01 09:15:00,1.48369,1.48499,1.48323,1.48481,6049600007.0
2005-08-01 09:30:00,1.48483,1.48519,1.48362,1.48403,6323900017.0
2005-08-01 09:45:00,1.48422,1.48462,1.48327,1.48402,7466200019.0
2005-08-01 10:00:00,1.48381,1.4845,1.48329,1.48421,6966500010.0
2005-08-01 10:15:00,1.48432,1.48571,1.48279,1.48545,6504300015.0
2005-08-01 10:30:00,1.48565,1.48715,1.48543,1.48631,7272400014.0
2005-08-01 10:45:00,1.48653,1.48775,1.48627,1.48636,6666100010.0
2005-08-01 11:00:00,1.48608,1.48687,1.48581,1.48687,7078900017.0
2005-08-01 11:15:00,1.48697,1.48697,1.4858,1.48638,7258400020.0
2005-08-01 11:30:00,1.48642,1.4867,1.48584,1.48627,8588100019.0
2005-08-01 11:45:00,1.4864,1.48653,1.48592,1.48604,6320500022.0
2005-08-01 12:00:00,1.48607,1.48807,1.48577,1.48772,6207200013.0
2005-08-01 12:15:00,1.48758,1.48914,1.48737,1.48878,6458900014.0
2005-08-01 12:30:00,1.48901,1.49018,1.48849,1.48968,7351100016.0
2005-08-01 12:45:00,1.48971,1.48989,1.48784,1.4879,6721100010.0
2005-08-01 13:00:00,1.48795,1.48847,1.48696,1.4876,4547500011.0
2005-08-01 13:15:00,1.48758,1.48858,1.48707,1.48707,4411900011.0
2005-08-01 13:30:00,1.48704,1.48793,1.48681,1.48708,5356200012.0
2005-08-01 13:45:00,1.48707,1.48747,1.48655,1.48683,5566100012.0
2005-08-01 14:00:00,1.4867,1.48749,1.48635,1.48687,4572800015.0
2005-08-01 14:15:00,1.48697,1.48921,1.48692,1.48896,5354900017.0
2005-08-01 14:30:00,1.48879,1.48924,1.48754,1.48865,638600000.0
2005-08-01 14:45:00,1.48873,1.48997,1.48849,1.48923,641800002.0
2005-08-01 15:00:00,1.48956,1.48957,1.48776,1.48778,604300001.0
2005-08-01 15:15:00,1.48789,1.4885,1.48702,1.48738,557600002.0
2005-08-01 15:30:00,1.48753,1.48791,1.48535,1.48574,625100001.0
2005-08-01 15:45:00,1.48571,1.48641,1.48545,1.48558,640000002.0
2005-08-01 16:00:00,1.48581,1.48581,1.48222,1.48285,549100001.0
2005-08-01 16:15:00,1.48264,1.48513,1.48216,1.48462,545900000.0
2005-08-01 16:30:00,1.48471,1.48566,1.48311,1.48326,657400001.0
2005-08-01 16:45:00,1.48334,1.48371,1.48039,1.48051,552000000.0
2005-08-01 17:00:00,1.48014,1.48102,1.47912,1.47984,584900002.0
2005-08-01 17:15:00,1.48017,1.48017,1.47861,1.47908,611300001.0
2005-08-01 17:30:00,1.47914,1.48049,1.47892,1.47984,561700000.0
2005-08-01 17:45:00,1.48002,1.48028,1.47882,1.47917,557300001.0
2005-08-01 18:00:00,1.47934,1.48111,1.47872,1.48089,591100001.0
2005-08-01 18:15:00,1.4807,1.48091,1.47994,1.48015,531800001.0
2005-08-01 18:30:00,1.48017,1.48079,1.47971,1.48018,516800000.0
2005-08-01 18:45:00,1.48025,1.48055,1.47958,1.48041,508000000.0
2005-08-01 19:00:00,1.48064,1.48128,1.47935,1.47978,598800001.0
2005-08-01 19:15:00,1.47968,1.47971,1.47487,1.47531,575100001.0
2005-08-01 19:30:00,1.47515,1.47642,1.47515,1.47623,576100001.0
2005-08-01 19:45:00,1.47617,1.47721,1.47608,1.47714,525600001.0
2005-08-01 20:00:00,1.47732,1.47767,1.47656,1.47712,611500003.0
2005-08-01 20:15:00,1.47708,1.47725,1.47602,1.47636,614500001.0
2005-08-01 20:30:00,1.4764,1.47712,1.47598,1.47634,640000002.0
2005-08-01 20:45:00,1.47617,1.47642,1.47509,1.47576,588900000.0
2005-08-01 21:00:00,1.47552,1.476,1.47438,1.47459,554700004.0
2005-08-01 21:15:00,1.475,1.4751,1.47416,1.47472,494600002.0
2005-08-01 21:30:00,1.47478,1.47548,1.4747,1.47496,543100000.0
2005-08-01 21:45:00,1.4749,1.47617,1.47487,1.47578,639500001.0
2005-08-01 22:00:00,1.47595,1.47617,1.47548,1.47574,498800000.0
2005-08-01 22:15:00,1.47584,1.47607,1.47494,1.47597,560300001.0
2005-08-01 22:30:00,1.4761,1.47644,1.47534,1.47587,603600003.0
2005-08-01 22:45:00,1.47581,1.47599,1.475,1.47511,562700001.0
2005-08-01 23:00:00,1.4756,1.4759,1.4747,1.475,579600000.0
2005-08-01 23:15:00,1.4751,1.4753,1.47447,1.47477,609200000.0
2005-08-01 23:30:00,1.47448,1.4747,1.47385,1.4743,528700002.0
2005-08-01 23:45:00,1.47433,1.47497,1.47404,1.47441,650700001.0
2005-08-02 00:00:00,1.47455,1.47493,1.47409,1.47478,610000000.0
2005-08-02 00:15:00,1.47453,1.4751,1.47418,1.4747,596800001.0
2005-08-02 00:30:00,1.47451,1.47641,1.47451,1.47626,540500004.0
2005-08-02 00:45:00,1.47628,1.47638,1.47504,1.47555,613100002.0
2005-08-02 01:00:00,1.4752,1.4766,1.47479,1.47633,547800001.0
2005-08-02 01:15:00,1.47636,1.47686,1.47521,1.47543,606100001.0
2005-08-02 01:30:00,1.47577,1.47672,1.47557,1.4766,555900002.0
2005-08-02 01:45:00,1.4766,1.47721,1.47573,1.47703,527200000.0
2005-08-02 02:00:00,1.47678,1.47734,1.47636,1.47671,1297700002.0
2005-08-02 02:15:00,1.47661,1.47771,1.47643,1.47766,1164500003.0
2005-08-02 02:30:00,1.47783,1.47867,1.47756,1.47785,936700002.0
2005-08-02 02:45:00,1.47723,1.47816,1.4768,1.47729,1172100001.0
2005-08-02 03:00:00,1.47736,1.47872,1.47666,1.47815,864400001.0
2005-08-02 03:15:00,1.47797,1.47984,1.47757,1.47978,834600001.0
2005-08-02 03:30:00,1.4796,1.48048,1.47927,1.48,798000002.0
2005-08-02 03:45:00,1.47997,1.4811,1.47869,1.48059,1150600004.0
2005-08-02 04:00:00,1.4803,1.48134,1.48001,1.48092,1503500003.0
2005-08-02 04:15:00,1.48091,1.48229,1.48047,1.48168,1410900002.0
2005-08-02 04:30:00,1.48122,1.48187,1.48014,1.48134,972100002.0
2005-08-02 04:45:00,1.48131,1.48164,1.47943,1.47943,736400001.0
2005-08-02 05:00:00,1.47981,1.48014,1.47946,1.47992,2551500007.0
2005-08-02 05:15:00,1.48003,1.48007,1.47944,1.47968,3042200011.0
2005-08-02 05:30:00,1.47959,1.48155,1.47957,1.48114,2360200002.0
2005-08-02 05:45:00,1.48117,1.48304,1.48107,1.48276,2825400003.0
2005-08-02 06:00:00,1.48293,1.48344,1.48257,1.48296,4448600009.0
2005-08-02 06:15:00,1.48286,1.48423,1.48211,1.48295,3855700007.0
2005-08-02 06:30:00,1.48278,1.48302,1.47993,1.48187,2518000002.0
2005-08-02 06:45:00,1.48192,1.48219,1.48079,1.48129,2920800002.0
2005-08-02 07:00:00,1.48136,1.48254,1.48122,1.48125,4206500006.0
2005-08-02 07:15:00,1.48142,1.48226,1.48108,1.48155,4643200007.0
2005-08-02 07:30:00,1.48153,1.48171,1.48069,1.48077,4959000009.0
2005-08-02 07:45:00,1.48084,1.48111,1.47991,1.48053,8383400016.0
2005-08-02 08:00:00,1.48051,1.48111,1.47995,1.48009,5858200005.0
2005-08-02 08:15:00,1.48014,1.48045,1.47743,1.47806,5540300012.0
2005-08-02 08:30:00,1.47794,1.47917,1.47792,1.47824,6121300012.0
2005-08-02 08:45:00,1.47827,1.47931,1.47788,1.47802,8227100014.0
2005-08-02 09:00:00,1.47817,1.47839,1.47709,1.47812,7073100020.0
2005-08-02 09:15:00,1.47793,1.47923,1.47714,1.47905,6281400016.0
2005-08-02 09:30:00,1.47917,1.48062,1.47916,1.47948,6398000018.0
2005-08-02 09:45:00,1.47961,1.48145,1.47938,1.48117,7542100018.0
2005-08-02 10:00:00,1.48111,1.48212,1.48078,1.4818,7064300017.0
2005-08-02 10:15:00,1.48188,1.48376,1.48107,1.48174,6640700011.0
2005-08-02 10:30:00,1.48196,1.48252,1.48126,1.48187,7434000019.0
2005-08-02 10:45:00,1.48198,1.48361,1.48166,1.48295,6766000016.0
2005-08-02 11:00:00,1.48308,1.48345,1.48257,1.48284,6940400008.0
2005-08-02 11:15:00,1.48302,1.48321,1.48198,1.48215,7186600013.0
2005-08-02 11:30:00,1.48192,1.4827,1.4813,1.48133,8545600018.0
2005-08-02 11:45:00,1.4809,1.48221,1.48006,1.48045,6223500013.0
2005-08-02 12:00:00,1.48074,1.48119,1.47946,1.4798,6065800015.0
2005-08-02 12:15:00,1.47966,1.48026,1.47889,1.47916,6262400004.0
2005-08-02 12:30:00,1.47925,1.47966,1.47898,1.47951,7420000011.0
2005-08-02 12:45:00,1.47945,1.47951,1.4782,1.47876,6552100012.0
2005-08-02 13:00:00,1.47894,1.47999,1.4788,1.4799,4463000011.0
2005-08-02 13:15:00,1.47982,1.48034,1.47943,1.48012,4239900005.0
2005-08-02 13:30:00,1.48011,1.48108,1.47995,1.48042,5422700011.0
2005-08-02 13:45:00,1.48025,1.48064,1.47924,1.48003,5400000003.0
2005-08-02 14:00:00,1.47996,1.48005,1.47878,1.47956,4707700005.0
2005-08-02 14:15:00,1.47953,1.48016,1.47631,1.47735,5536600012.0
2005-08-02 14:30:00,1.47696,1.47711,1.47526,1.47643,599300000.0
2005-08-02 14:45:00,1.47618,1.47843,1.47597,1.47768,545300001.0
2005-08-02 15:00:00,1.47767,1.47856,1.47628,1.47827,638500002.0
2005-08-02 15:15:00,1.47822,1.47964,1.47587,1.47587,560500002.0
2005-08-02 15:30:00,1.47602,1.47671,1.47522,1.47559,580900002.0
2005-08-02 15:45:00,1.47558,1.47731,1.47501,1.47648,594700001.0
2005-08-02 16:00:00,1.47645,1.47677,1.47478,1.47638,583900001.0
2005-08-02 16:15:00,1.47604,1.47709,1.47525,1.47685,603900001.0
2005-08-02 16:30:00,1.47672,1.47682,1.47528,1.47528,626400003.0
2005-08-02 16:45:00,1.47504,1.47577,1.47462,1.47525,585000002.0
2005-08-02 17:00:00,1.47489,1.47635,1.47489,1.47588,569100001.0
2005-08-02 17:15:00,1.47621,1.47752,1.47558,1.47748,581300000.0
2005-08-02 17:30:00,1.47729,1.47793,1.4772,1.47744,598300000.0
2005-08-02 17:45:00,1.47747,1.47942,1.47695,1.47901,547300000.0
2005-08-02 18:00:00,1.4791,1.48123,1.47837,1.48018,616100000.0
2005-08-02 18:15:00,1.48032,1.48219,1.48032,1.48188,557400000.0
2005-08-02 18:30:00,1.48197,1.48283,1.4813,1.48136,513100001.0
2005-08-02 18:45:00,1.48133,1.48198,1.48021,1.48166,532800002.0
2005-08-02 19:00:00,1.48165,1.48302,1.48116,1.483,614500001.0
2005-08-02 19:15:00,1.48292,1.48325,1.48197,1.48303,514800000.0
2005-08-02 19:30:00,1.48327,1.48351,1.48254,1.48326,572800003.0
2005-08-02 19:45:00,1.48308,1.48319,1.48252,1.48252,587200002.0
2005-08-02 20:00:00,1.48257,1.4845,1.48257,1.48393,565400001.0
2005-08-02 20:15:00,1.48398,1.48404,1.48215,1.48255,619600000.0
2005-08-02 20:30:00,1.48268,1.48291,1.4815,1.48185,566500001.0
2005-08-02 20:45:00,1.48182,1.48269,1.48182,1.48264,687500004.0
2005-08-02 21:00:00,1.4825,1.48359,1.48208,1.48329,649000002.0
2005-08-02 21:15:00,1.48332,1.48363,1.48211,1.48275,567400000.0
2005-08-02 21:30:00,1.4828,1.48312,1.48238,1.48263,475600000.0
2005-08-02 21:45:00,1.48269,1.48311,1.48241,1.48249,723200002.0
2005-08-02 22:00:00,1.48261,1.48324,1.48239,1.48266,557000000.0
2005-08-02 22:15:00,1.48282,1.48389,1.48251,1.48389,610800001.0
2005-08-02 22:30:00,1.48398,1.4843,1.48299,1.48414,564000000.0
2005-08-02 22:45:00,1.48419,1.48488,1.48357,1.48488,569500001.0
2005-08-02 23:00:00,1.48495,1.4866,1.4842,1.4861,488400000.0
2005-08-02 23:15:00,1.4859,1.4863,1.48493,1.48595,524700000.0
2005-08-02 23:30:00,1.48585,1.48608,1.48503,1.48547,498700000.0
2005-08-02 23:45:00,1.48537,1.48635,1.48514,1.4861,592400001.0
2005-08-03 00:00:00,1.48622,1.48626,1.48157,1.48384,599400001.0
2005-08-03 00:15:00,1.48347,1.48476,1.48254,1.48261,560200001.0
2005-08-03 00:30:00,1.48242,1.48338,1.48237,1.48287,543400001.0
2005-08-03 00:45:00,1.48296,1.48347,1.48293,1.48327,593300000.0
2005-08-03 01:00:00,1.48308,1.48317,1.48238,1.48266,554500002.0
2005-08-03 01:15:00,1.48271,1.48327,1.482,1.48282,553600001.0
2005-08-03 01:30:00,1.48287,1.48363,1.4822,1.4833,574200002.0
2005-08-03 01:45:00,1.48315,1.48335,1.48227,1.48316,514900000.0
2005-08-03 02:00:00,1.483,1.48326,1.47854,1.47998,1296800000.0
2005-08-03 02:15:00,1.48029,1.48056,1.47961,1.48045,1112500002.0
2005-08-03 02:30:00,1.4805,1.4805,1.47763,1.47874,929500003.0
2005-08-03 02:45:00,1.47803,1.47899,1.47611,1.47611,1180200002.0
2005-08-03 03:00:00,1.47625,1.47882,1.47625,1.47882,836600003.0
2005-08-03 03:15:00,1.47799,1.47857,1.47676,1.47721,912300006.0
2005-08-03 03:30:00,1.47729,1.47835,1.47663,1.47821,871900002.0
2005-08-03 03:45:00,1.47839,1.47881,1.47713,1.47797,1031500000.0
2005-08-03 04:00:00,1.47785,1.47952,1.47727,1.47952,1496300003.0
2005-08-03 04:15:00,1.47993,1.48018,1.47935,1.47975,1354100001.0
2005-08-03 04:30:00,1.47938,1.47994,1.47812,1.47984,974900000.0
2005-08-03 04:45:00,1.47998,1.48043,1.47939,1.4799,823100002.0
2005-08-03 05:00:00,1.48011,1.4802,1.47931,1.47945,2475200005.0
2005-08-03 05:15:00,1.47948,1.47999,1.4782,1.47933,3053800001.0
2005-08-03 05:30:00,1.47933,1.47987,1.47911,1.47954,2286800007.0
2005-08-03 05:45:00,1.47936,1.47959,1.47853,1.4791,2757100008.0
2005-08-03 06:00:00,1.47919,1.47981,1.47879,1.47945,4367900015.0
2005-08-03 06:15:00,1.47943,1.47983,1.47903,1.47942,3860500010.0
2005-08-03 06:30:00,1.4794,1.48007,1.47928,1.47971,2728400007.0
2005-08-03 06:45:00,1.47976,1.47993,1.47914,1.47935,3088300009.0
2005-08-03 07:00:00,1.47939,1.47943,1.47831,1.47904,4288600013.0
2005-08-03 07:15:00,1.47924,1.47978,1.479,1.47935,4600900007.0
2005-08-03 07:30:00,1.47943,1.47994,1.4792,1.47966,5066900005.0
2005-08-03 07:45:00,1.4799,1.48064,1.47912,1.48035,8327900016.0
2005-08-03 08:00:00,1.48042,1.48051,1.47806,1.48008,5633400009.0
2005-08-03 08:15:00,1.48003,1.48132,1.4795,1.48097,5572800013.0
2005-08-03 08:30:00,1.48095,1.48164,1.48054,1.48123,6214200021.0
2005-08-03 08:45:00,1.48133,1.48165,1.48022,1.48137,8308000027.0
2005-08-03 09:00:00,1.48148,1.48171,1.47963,1.48097,7002600011.0
2005-08-03 09:15:00,1.48117,1.48166,1.48047,1.48073,6333900017.0
2005-08-03 09:30:00,1.48071,1.48087,1.47983,1.48027,6125900008.0
2005-08-03 09:45:00,1.48059,1.48128,1.47993,1.4811,7309600013.0
2005-08-03 10:00:00,1.48079,1.48192,1.48055,1.48113,7187100012.0
2005-08-03 10:15:00,1.48114,1.48277,1.48084,1.4819,6800500019.0
2005-08-03 10:30:00,1.48208,1.48361,1.48166,1.48311,7397200014.0
2005-08-03 10:45:00,1.48299,1.4851,1.48245,1.48481,6690200014.0
2005-08-03 11:00:00,1.48483,1.49037,1.48475,1.48804,6890100008.0
2005-08-03 11:15:00,1.48827,1.49234,1.4881,1.49113,7135500011.0
2005-08-03 11:30:00,1.49122,1.49203,1.49076,1.49131,8600600015.0
2005-08-03 11:45:00,1.49155,1.49253,1.4913,1.49149,6183200015.0
2005-08-03 12:00:00,1.49168,1.49227,1.49112,1.49139,6191300010.0
2005-08-03 12:15:00,1.49124,1.49221,1.49073,1.49211,6132700010.0
2005-08-03 12:30:00,1.4922,1.49297,1.49178,1.49256,7709800020.0
2005-08-03 12:45:00,1.49169,1.4927,1.4913,1.49195,6681700012.0
2005-08-03 13:00:00,1.49207,1.49267,1.4918,1.49217,4600300012.0
2005-08-03 13:15:00,1.49212,1.49282,1.4919,1.49227,3947200008.0
2005-08-03 13:30:00,1.4923,1.49252,1.49142,1.49246,5185800014.0
2005-08-03 13:45:00,1.49226,1.49235,1.49009,1.49104,5566700015.0
2005-08-03 14:00:00,1.49091,1.49126,1.48974,1.48999,4610300008.0
2005-08-03 14:15:00,1.48976,1.4928,1.48924,1.49202,5428300014.0
2005-08-03 14:30:00,1.49204,1.49213,1.48915,1.49055,580900000.0
2005-08-03 14:45:00,1.49048,1.49233,1.49036,1.4905,531900000.0
2005-08-03 15:00:00,1.4907,1.49173,1.49011,1.49154,646400001.0
2005-08-03 15:15:00,1.49161,1.49239,1.49127,1.49212,587600002.0
2005-08-03 15:30:00,1.49229,1.49385,1.49203,1.49282,542400000.0
2005-08-03 15:45:00,1.4925,1.49323,1.49036,1.49131,643600002.0
2005-08-03 16:00:00,1.49129,1.49225,1.49071,1.49188,607900001.0
2005-08-03 16:15:00,1.49172,1.49223,1.49091,1.49195,576200000.0
2005-08-03 16:30:00,1.49175,1.49234,1.49061,1.492,617200000.0
2005-08-03 16:45:00,1.4918,1.49411,1.49135,1.49411,622800001.0
2005-08-03 17:00:00,1.4936,1.496,1.49305,1.4957,705600004.0
2005-08-03 17:15:00,1.4955,1.4966,1.495,1.4955,781500000.0
2005-08-03 17:30:00,1.4957,1.4966,1.4953,1.4958,781500000.0
2005-08-03 17:45:00,1.4957,1.4964,1.49493,1.49563,630000000.0
2005-08-03 18:00:00,1.49581,1.49624,1.49496,1.49557,627100000.0
2005-08-03 18:15:00,1.4956,1.4963,1.49489,1.49582,590500000.0
2005-08-03 18:30:00,1.49578,1.49692,1.49473,1.49617,545200000.0
2005-08-03 18:45:00,1.49631,1.49691,1.49566,1.49664,546800000.0
2005-08-03 19:00:00,1.4968,1.49799,1.49657,1.49707,563700001.0
2005-08-03 19:15:00,1.49707,1.49831,1.4968,1.49814,609000001.0
2005-08-03 19:30:00,1.49824,1.49837,1.49726,1.49767,597000000.0
2005-08-03 19:45:00,1.49769,1.49773,1.49712,1.4973,562600002.0
2005-08-03 20:00:00,1.49739,1.49825,1.49695,1.49748,519900000.0
2005-08-03 20:15:00,1.49776,1.49863,1.49761,1.49812,643500003.0
2005-08-03 20:30:00,1.49825,1.49969,1.49805,1.49933,636200001.0
2005-08-03 20:45:00,1.49924,1.49968,1.49818,1.49908,681000006.0
2005-08-03 21:00:00,1.49881,1.4998,1.49881,1.49911,580800001.0
2005-08-03 21:15:00,1.49911,1.49999,1.49871,1.49963,653700002.0
2005-08-03 21:30:00,1.49949,1.49965,1.49869,1.49904,509800001.0
2005-08-03 21:45:00,1.49921,1.50011,1.49896,1.49949,615400002.0
2005-08-03 22:00:00,1.49938,1.49956,1.49887,1.49928,573400003.0
2005-08-03 22:15:00,1.49944,1.50009,1.49919,1.49999,679700003.0
2005-08-03 22:30:00,1.49996,1.50031,1.49839,1.49951,608100002.0
2005-08-03 22:45:00,1.49957,1.50034,1.49957,1.50023,552300000.0
2005-08-03 23:00:00,1.5004,1.5008,1.4998,1.5004,236600000.0
2005-08-03 23:15:00,1.5006,1.5012,1.5,1.5006,273000000.0
2005-08-03 23:30:00,1.5006,1.50097,1.49952,1.50011,524200000.0
2005-08-03 23:45:00,1.49992,1.5,1.49873,1.49966,581900000.0
2005-08-04 00:00:00,1.49985,1.5,1.49907,1.49959,644800000.0
2005-08-04 00:15:00,1.49934,1.49971,1.49812,1.49906,544100001.0
2005-08-04 00:30:00,1.49881,1.4992,1.49851,1.49891,466400001.0
2005-08-04 00:45:00,1.49885,1.49942,1.49861,1.49942,539800001.0
2005-08-04 01:00:00,1.4994,1.50005,1.49922,1.49981,511500000.0
2005-08-04 01:15:00,1.49986,1.5001,1.49901,1.49901,570000000.0
2005-08-04 01:30:00,1.49897,1.49911,1.49791,1.49849,546300000.0
2005-08-04 01:45:00,1.49849,1.49921,1.4981,1.49865,531400003.0
2005-08-04 02:00:00,1.49837,1.4988,1.49778,1.49837,1300200002.0
2005-08-04 02:15:00,1.49824,1.49863,1.49676,1.49739,1214500005.0
2005-08-04 02:30:00,1.49729,1.49744,1.49609,1.49666,852600001.0
2005-08-04 02:45:00,1.49613,1.49714,1.49494,1.49603,1091100002.0
2005-08-04 03:00:00,1.49626,1.49821,1.49608,1.49737,918200005.0
2005-08-04 03:15:00,1.4971,1.50189,1.4971,1.49959,873300001.0
2005-08-04 03:30:00,1.49968,1.50018,1.49825,1.499,867700001.0
2005-08-04 03:45:00,1.49913,1.49953,1.49655,1.49834,1059600002.0
2005-08-04 04:00:00,1.49836,1.4985,1.49687,1.49718,1529400005.0
2005-08-04 04:15:00,1.49705,1.49764,1.49619,1.49705,1322000000.0
2005-08-04 04:30:00,1.49668,1.49724,1.49434,1.49724,972100003.0
2005-08-04 04:45:00,1.49718,1.49738,1.49614,1.49628,818000002.0
2005-08-04 05:00:00,1.49676,1.49739,1.4961,1.49701,2499200004.0
2005-08-04 05:15:00,1.49713,1.49752,1.496,1.496,3077200005.0
2005-08-04 05:30:00,1.49596,1.49722,1.49534,1.49636,2406900008.0
2005-08-04 05:45:00,1.49661,1.49683,1.49586,1.4963,2786900004.0
2005-08-04 06:00:00,1.49628,1.4966,1.49607,1.49632,4403400008.0
2005-08-04 06:15:00,1.4964,1.49645,1.49514,1.49554,3717500006.0
2005-08-04 06:30:00,1.49554,1.49593,1.495,1.495,2779700006.0
2005-08-04 06:45:00,1.49517,1.49583,1.49478,1.49515,3018600011.0
2005-08-04 07:00:00,1.49526,1.49579,1.49487,1.49492,4207100005.0
2005-08-04 07:15:00,1.49515,1.49586,1.4949,1.49534,4466000011.0
2005-08-04 07:30:00,1.49541,1.49658,1.49537,1.49589,5209200013.0
2005-08-04 07:45:00,1.49602,1.49646,1.49578,1.49586,8347600016.0
2005-08-04 08:00:00,1.49588,1.49603,1.49451,1.49557,6005800015.0
2005-08-04 08:15:00,1.49561,1.49614,1.49544,1.49596,5392100014.0
2005-08-04 08:30:00,1.49597,1.4982,1.49591,1.49802,5922500016.0
2005-08-04 08:45:00,1.49814,1.4984,1.49671,1.4979,8333800032.0
2005-08-04 09:00:00,1.49784,1.49831,1.49616,1.49659,6888100014.0
2005-08-04 09:15:00,1.49669,1.49678,1.49436,1.49469,6001600010.0
2005-08-04 09:30:00,1.49476,1.49535,1.49416,1.49479,6307500015.0
2005-08-04 09:45:00,1.49483,1.49577,1.49438,1.49522,7576200015.0
2005-08-04 10:00:00,1.49493,1.49581,1.49302,1.49464,7017800012.0
2005-08-04 10:15:00,1.49445,1.49511,1.49398,1.49467,6715400019.0
2005-08-04 10:30:00,1.49496,1.49576,1.49423,1.4957,7531500016.0
2005-08-04 10:45:00,1.49572,1.49599,1.49484,1.49558,6856600019.0
2005-08-04 11:00:00,1.49556,1.49641,1.49514,1.4953,7075400025.0
2005-08-04 11:15:00,1.49528,1.49562,1.49415,1.49562,7255400011.0
2005-08-04 11:30:00,1.49585,1.49647,1.49489,1.49596,8487800017.0
2005-08-04 11:45:00,1.49616,1.49643,1.49409,1.49562,5941400009.0
2005-08-04 12:00:00,1.49575,1.49842,1.49565,1.49818,6183100022.0
2005-08-04 12:15:00,1.49786,1.49988,1.4977,1.49889,6288300017.0
2005-08-04 12:30:00,1.49903,1.50021,1.49865,1.49945,7390400018.0
2005-08-04 12:45:00,1.49922,1.49996,1.49882,1.49884,6831200022.0
2005-08-04 13:00:00,1.49863,1.49932,1.49753,1.49875,4495000016.0
2005-08-04 13:15:00,1.49863,1.4994,1.49828,1.49855,4100700007.0
2005-08-04 13:30:00,1.49849,1.49912,1.49823,1.49848,5283400008.0
2005-08-04 13:45:00,1.49846,1.49861,1.4978,1.49789,5534700017.0
2005-08-04 14:00:00,1.49776,1.49812,1.49669,1.49692,4409400010.0
2005-08-04 14:15:00,1.49678,1.49849,1.49662,1.49838,5798500007.0
2005-08-04 14:30:00,1.49848,1.49914,1.49766,1.49857,538600001.0
2005-08-04 14:45:00,1.49797,1.49906,1.49771,1.49889,586300001.0
2005-08-04 15:00:00,1.49886,1.49913,1.49729,1.49741,607200001.0
2005-08-04 15:15:00,1.49752,1.49806,1.49611,1.49639,531700001.0
2005-08-04 15:30:00,1.49629,1.49697,1.49565,1.49658,645500001.0
2005-08-04 15:45:00,1.49643,1.49718,1.49566,1.49638,634200005.0
2005-08-04 16:00:00,1.49654,1.49718,1.49583,1.49668,559500002.0
2005-08-04 16:15:00,1.49645,1.49672,1.49482,1.49559,608100000.0
2005-08-04 16:30:00,1.49558,1.49851,1.49552,1.49726,653900003.0
2005-08-04 16:45:00,1.49697,1.49817,1.49673,1.49709,622600002.0
2005-08-04 17:00:00,1.49683,1.49981,1.49673,1.49935,567500000.0
2005-08-04 17:15:00,1.49989,1.5015,1.49955,1.50008,586000001.0
2005-08-04 17:30:00,1.50021,1.50032,1.49895,1.4997,713900002.0
2005-08-04 17:45:00,1.49987,1.50045,1.49868,1.5,566100000.0
2005-08-04 18:00:00,1.50026,1.50126,1.49984,1.50126,612500000.0
2005-08-04 18:15:00,1.50136,1.50372,1.50136,1.50259,606700002.0
2005-08-04 18:30:00,1.50275,1.50278,1.50129,1.50129,542700002.0
2005-08-04 18:45:00,1.50166,1.50179,1.50054,1.50143,609100002.0
2005-08-04 19:00:00,1.50145,1.50216,1.49983,1.50071,552000001.0
2005-08-04 19:15:00,1.50052,1.50157,1.50006,1.50071,548900000.0
2005-08-04 19:30:00,1.50086,1.50102,1.49965,1.50064,575000003.0
2005-08-04 19:45:00,1.50079,1.5008,1.49993,1.50005,573700001.0
2005-08-04 20:00:00,1.50018,1.50065,1.49968,1.50052,604900001.0
2005-08-04 20:15:00,1.50059,1.50126,1.5002,1.50094,618200001.0
2005-08-04 20:30:00,1.50102,1.50176,1.50046,1.50163,677800002.0
2005-08-04 20:45:00,1.50146,1.50257,1.50143,1.50193,596300000.0
2005-08-04 21:00:00,1.50218,1.5029,1.50185,1.50227,623600002.0
2005-08-04 21:15:00,1.50224,1.50254,1.50146,1.50235,585300001.0
2005-08-04 21:30:00,1.50248,1.50262,1.50167,1.5023,565900001.0
2005-08-04 21:45:00,1.5023,1.50238,1.50149,1.50154,624400000.0
2005-08-04 22:00:00,1.50162,1.50228,1.50122,1.5019,593900000.0
2005-08-04 22:15:00,1.50195,1.50246,1.50179,1.50226,601200002.0
2005-08-04 22:30:00,1.50234,1.50331,1.50184,1.5028,582700001.0
2005-08-04 22:45:00,1.5026,1.5026,1.50154,1.50251,578100002.0
2005-08-04 23:00:00,1.5026,1.504,1.502,1.5035,928500015.0
2005-08-04 23:15:00,1.5033,1.5034,1.50204,1.50232,643900005.0
2005-08-04 23:30:00,1.5022,1.50292,1.50154,1.50226,602600003.0
2005-08-04 23:45:00,1.50209,1.50239,1.50061,1.50074,564100000.0
2005-08-05 00:00:00,1.50091,1.50142,1.50073,1.50107,558100000.0
2005-08-05 00:15:00,1.50084,1.50121,1.50059,1.50089,516100000.0
2005-08-05 00:30:00,1.5009,1.50132,1.50032,1.50062,503500002.0
2005-08-05 00:45:00,1.50064,1.50099,1.50017,1.50099,654500001.0
2005-08-05 01:00:00,1.50089,1.50102,1.49998,1.50082,502800000.0
2005-08-05 01:15:00,1.5008,1.50133,1.49991,1.50133,562000001.0
2005-08-05 01:30:00,1.50141,1.50235,1.50085,1.50199,478800000.0
2005-08-05 01:45:00,1.50196,1.50314,1.50146,1.50301,573500000.0
2005-08-05 02:00:00,1.50277,1.50426,1.50175,1.50333,1282600002.0
2005-08-05 02:15:00,1.50303,1.50396,1.50204,1.50292,1144300002.0
2005-08-05 02:30:00,1.50313,1.50408,1.50298,1.50382,897200005.0
2005-08-05 02:45:00,1.5033,1.50394,1.50036,1.50228,1153900002.0
2005-08-05 03:00:00,1.5023,1.50289,1.50182,1.50283,729300000.0
2005-08-05 03:15:00,1.50255,1.50333,1.50249,1.50271,895100002.0
2005-08-05 03:30:00,1.50268,1.50308,1.50202,1.50297,820200002.0
2005-08-05 03:45:00,1.50297,1.50346,1.50204,1.50297,1206500005.0
2005-08-05 04:00:00,1.50316,1.50435,1.5029,1.50306,1504100001.0
2005-08-05 04:15:00,1.50301,1.50327,1.50202,1.50283,1404500005.0
2005-08-05 04:30:00,1.50248,1.50307,1.50206,1.50307,929100002.0
2005-08-05 04:45:00,1.50304,1.50334,1.5024,1.5024,758300002.0
2005-08-05 05:00:00,1.50268,1.50313,1.50223,1.50237,2432600009.0
2005-08-05 05:15:00,1.50246,1.50261,1.50149,1.50157,3108500004.0
2005-08-05 05:30:00,1.50173,1.50247,1.50154,1.50154,2333700005.0
2005-08-05 05:45:00,1.50174,1.50261,1.50164,1.50169,2853600007.0
2005-08-05 06:00:00,1.5015,1.50247,1.50131,1.50218,4344300009.0
2005-08-05 06:15:00,1.5023,1.50278,1.50175,1.5019,3764300005.0
2005-08-05 06:30:00,1.5019,1.50328,1.50187,1.5023,2494900004.0
2005-08-05 06:45:00,1.50239,1.50277,1.50184,1.50207,2869300008.0
2005-08-05 07:00:00,1.50224,1.5028,1.5021,1.50242,4319000014.0
2005-08-05 07:15:00,1.50258,1.50306,1.50234,1.50267,4606700008.0
2005-08-05 07:30:00,1.50275,1.50369,1.50231,1.50313,5090100019.0
2005-08-05 07:45:00,1.50337,1.50454,1.50333,1.50397,8363300023.0
2005-08-05 08:00:00,1.50389,1.50389,1.5025,1.50313,6033400019.0
2005-08-05 08:15:00,1.50301,1.50424,1.50275,1.50325,5522600009.0
2005-08-05 08:30:00,1.50294,1.50436,1.50287,1.50385,6027400011.0
2005-08-05 08:45:00,1.50382,1.50438,1.50347,1.50389,7942900016.0
2005-08-05 09:00:00,1.50372,1.50443,1.50343,1.5041,7023400010.0
2005-08-05 09:15:00,1.50399,1.50495,1.50304,1.50354,6300100014.0
2005-08-05 09:30:00,1.50352,1.50511,1.50309,1.50391,6487900018.0
2005-08-05 09:45:00,1.50385,1.5052,1.50337,1.5048,7509300017.0
2005-08-05 10:00:00,1.5044,1.50474,1.50338,1.50411,6985000012.0
2005-08-05 10:15:00,1.50431,1.50431,1.50173,1.50327,6642100018.0
2005-08-05 10:30:00,1.50334,1.50387,1.5021,1.50293,7380600019.0
2005-08-05 10:45:00,1.50295,1.50314,1.50186,1.50249,6979900010.0
2005-08-05 11:00:00,1.50252,1.50367,1.50224,1.50349,6956000015.0
2005-08-05 11:15:00,1.50349,1.50351,1.50274,1.50305,7256900016.0
2005-08-05 11:30:00,1.50297,1.50314,1.50195,1.50232,8544600025.0
2005-08-05 11:45:00,1.50244,1.50369,1.50224,1.50354,6052800008.0
2005-08-05 12:00:00,1.50381,1.50404,1.50276,1.50387,6253000017.0
2005-08-05 12:15:00,1.50364,1.50368,1.50062,1.50113,6494500019.0
2005-08-05 12:30:00,1.50108,1.50178,1.50065,1.50142,6770400014.0
2005-08-05 12:45:00,1.50127,1.50193,1.50085,1.5014,6597600008.0
2005-08-05 13:00:00,1.50133,1.50448,1.50133,1.5044,4531800008.0
2005-08-05 13:15:00,1.50463,1.50556,1.5043,1.50527,4274000008.0
2005-08-05 13:30:00,1.50538,1.50723,1.50508,1.50609,5435000008.0
2005-08-05 13:45:00,1.50593,1.50664,1.50523,1.5063,5588400013.0
2005-08-05 14:00:00,1.50634,1.50988,1.50633,1.50959,4421100017.0
2005-08-05 14:15:00,1.50929,1.51199,1.50903,1.50938,5346500013.0
2005-08-05 14:30:00,1.50908,1.51236,1.50668,1.50805,659900001.0
2005-08-05 14:45:00,1.50753,1.50949,1.50715,1.50868,583000001.0
2005-08-05 15:00:00,1.50874,1.50889,1.5067,1.50736,714200005.0
2005-08-05 15:15:00,1.50748,1.50817,1.50622,1.50771,629100002.0
2005-08-05 15:30:00,1.50815,1.50831,1.5061,1.50776,567200003.0
2005-08-05 15:45:00,1.50758,1.50763,1.50387,1.50415,562300001.0
2005-08-05 16:00:00,1.50445,1.50592,1.5033,1.50342,541300001.0
2005-08-05 16:15:00,1.50291,1.50325,1.5018,1.50207,587200001.0
2005-08-05 16:30:00,1.50201,1.50338,1.50194,1.50318,645300002.0
2005-08-05 16:45:00,1.50287,1.50294,1.50139,1.50235,591900000.0
2005-08-05 17:00:00,1.50185,1.50235,1.49989,1.50177,604100002.0
2005-08-05 17:15:00,1.50189,1.50321,1.50154,1.50281,590700001.0
2005-08-05 17:30:00,1.50287,1.50301,1.50181,1.50227,609000001.0
2005-08-05 17:45:00,1.50227,1.50268,1.50091,1.50121,635100004.0
2005-08-05 18:00:00,1.50139,1.50166,1.49993,1.50047,625800000.0
2005-08-05 18:15:00,1.50016,1.5009,1.49989,1.50085,569500001.0
2005-08-05 18:30:00,1.501,1.50102,1.49979,1.50095,540600001.0
2005-08-05 18:45:00,1.50113,1.50145,1.5008,1.50139,553000002.0
2005-08-05 19:00:00,1.50134,1.50151,1.50028,1.50151,659500003.0
2005-08-05 19:15:00,1.50131,1.50235,1.50088,1.50213,591600001.0
2005-08-05 19:30:00,1.50223,1.5035,1.50172,1.50236,606200002.0
2005-08-05 19:45:00,1.50222,1.50291,1.50204,1.50256,594200002.0
2005-08-05 20:00:00,1.50259,1.50285,1.50184,1.50237,586400002.0
2005-08-05 20:15:00,1.50247,1.50252,1.5017,1.5022,644000002.0
2005-08-05 20:30:00,1.50243,1.50284,1.50187,1.50234,683000007.0
2005-08-05 20:45:00,1.50216,1.50268,1.50033,1.5006,578900001.0
2005-08-05 21:00:00,1.50061,1.50206,1.50043,1.50142,570700000.0
2005-08-05 21:15:00,1.50148,1.50169,1.50088,1.50097,607200000.0
2005-08-05 21:30:00,1.50104,1.5014,1.50029,1.50095,541200000.0
2005-08-05 21:45:00,1.50103,1.50189,1.50079,1.50149,606600003.0
2005-08-05 22:00:00,1.50139,1.50167,1.50074,1.50079,571700001.0
2005-08-05 22:15:00,1.50099,1.50235,1.50089,1.50193,568700001.0
2005-08-05 22:30:00,1.5019,1.5031,1.50171,1.5029,470600000.0
2005-08-05 22:45:00,1.5028,1.503,1.5028,1.5028,367200000.0
2005-08-07 23:00:00,1.50032,1.50062,1.49944,1.50019,442000002.0
2005-08-07 23:15:00,1.50009,1.50009,1.49906,1.49935,551000000.0
2005-08-07 23:30:00,1.4995,1.4995,1.49858,1.49899,436500000.0
2005-08-07 23:45:00,1.4989,1.49935,1.49847,1.49896,301700000.0
2005-08-08 00:00:00,1.49914,1.50022,1.49901,1.5002,546500000.0
2005-08-08 00:15:00,1.50004,1.50013,1.49912,1.49965,557900001.0
2005-08-08 00:30:00,1.49935,1.50028,1.49935,1.49998,539000001.0
2005-08-08 00:45:00,1.50002,1.501,1.49966,1.49984,587500002.0
2005-08-08 01:00:00,1.49993,1.501,1.49989,1.50044,517900001.0
2005-08-08 01:15:00,1.50051,1.50116,1.50017,1.50034,586200002.0
2005-08-08 01:30:00,1.50044,1.50044,1.49925,1.50023,552700001.0
2005-08-08 01:45:00,1.50022,1.50077,1.49963,1.50038,534500000.0
2005-08-08 02:00:00,1.50016,1.50218,1.50016,1.50133,1462700006.0
2005-08-08 02:15:00,1.50121,1.50184,1.5007,1.5014,1177700001.0
2005-08-08 02:30:00,1.50161,1.50229,1.5013,1.50168,843100000.0
2005-08-08 02:45:00,1.50119,1.50208,1.50109,1.50149,1137700003.0
2005-08-08 03:00:00,1.50162,1.50227,1.50089,1.50124,909300002.0
2005-08-08 03:15:00,1.501,1.50128,1.49986,1.50018,817000003.0
2005-08-08 03:30:00,1.5002,1.50172,1.49985,1.50112,876200002.0
2005-08-08 03:45:00,1.50089,1.50224,1.50037,1.50118,1192400004.0
2005-08-08 04:00:00,1.50095,1.50101,1.49921,1.49988,1405400003.0
2005-08-08 04:15:00,1.4999,1.50041,1.4995,1.50031,1409000007.0
2005-08-08 04:30:00,1.50008,1.50045,1.49951,1.49994,957700002.0
2005-08-08 04:45:00,1.49982,1.50122,1.49896,1.50025,808000002.0
2005-08-08 05:00:00,1.50096,1.50144,1.50016,1.50089,2501700008.0
2005-08-08 05:15:00,1.50104,1.50163,1.50091,1.50137,2859200005.0
2005-08-08 05:30:00,1.50136,1.50251,1.50126,1.5021,2277400002.0
2005-08-08 05:45:00,1.50215,1.50235,1.50124,1.50168,2593600002.0
2005-08-08 06:00:00,1.50171,1.50199,1.50141,1.50173,4358600005.0
2005-08-08 06:15:00,1.50191,1.50239,1.50146,1.50173,3652800004.0
2005-08-08 06:30:00,1.50163,1.50182,1.50084,1.50164,2812100007.0
2005-08-08 06:45:00,1.50188,1.50223,1.50125,1.50127,3087700010.0
2005-08-08 07:00:00,1.50157,1.50166,1.49996,1.50053,4134700003.0
2005-08-08 07:15:00,1.50074,1.50117,1.49989,1.50079,4503600012.0
2005-08-08 07:30:00,1.50074,1.50114,1.50032,1.50088,5088400008.0
2005-08-08 07:45:00,1.50094,1.50156,1.50067,1.50131,8333500017.0
2005-08-08 08:00:00,1.50169,1.50191,1.5005,1.50157,6087300015.0
2005-08-08 08:15:00,1.50169,1.50216,1.50106,1.502,5360500007.0
2005-08-08 08:30:00,1.50202,1.50237,1.50154,1.50171,5795700012.0
2005-08-08 08:45:00,1.50202,1.50312,1.50186,1.5027,7915800016.0
2005-08-08 09:00:00,1.50286,1.50303,1.50004,1.502,7094300018.0
2005-08-08 09:15:00,1.50189,1.50267,1.50163,1.50249,6105300013.0
2005-08-08 09:30:00,1.50271,1.50356,1.50208,1.50323,6488800022.0
2005-08-08 09:45:00,1.50341,1.50435,1.50215,1.50284,7463700017.0
2005-08-08 10:00:00,1.50254,1.50274,1.50133,1.5016,7114800018.0
2005-08-08 10:15:00,1.50164,1.50304,1.50149,1.50278,6669200017.0
2005-08-08 10:30:00,1.50292,1.50369,1.50245,1.50284,7236600018.0
2005-08-08 10:45:00,1.50304,1.50304,1.50233,1.50241,6760500006.0
2005-08-08 11:00:00,1.50225,1.50419,1.50224,1.50391,7036200017.0
2005-08-08 11:15:00,1.50361,1.50385,1.50151,1.50201,7349200008.0
2005-08-08 11:30:00,1.50207,1.50265,1.50143,1.50236,8484400013.0
2005-08-08 11:45:00,1.5026,1.50284,1.50174,1.50236,6385500012.0
2005-08-08 12:00:00,1.50241,1.50375,1.50213,1.50361,5976300008.0
2005-08-08 12:15:00,1.50338,1.50392,1.5031,1.50335,6537200013.0
2005-08-08 12:30:00,1.50331,1.50389,1.50198,1.50389,7270000011.0
2005-08-08 12:45:00,1.504,1.50412,1.50127,1.50193,6569600016.0
2005-08-08 13:00:00,1.50205,1.50229,1.50082,1.50137,4496700011.0
2005-08-08 13:15:00,1.5015,1.50264,1.50076,1.50165,4109300008.0
2005-08-08 13:30:00,1.50154,1.5019,1.50063,1.50101,5105600007.0
2005-08-08 13:45:00,1.50099,1.50099,1.49827,1.49869,5409900011.0
2005-08-08 14:00:00,1.49871,1.50002,1.49841,1.49862,4514300005.0
2005-08-08 14:15:00,1.49892,1.49944,1.49824,1.49901,5345700010.0
2005-08-08 14:30:00,1.49915,1.4994,1.4971,1.49763,605400003.0
2005-08-08 14:45:00,1.49757,1.49855,1.49711,1.49749,555800001.0
2005-08-08 15:00:00,1.49754,1.49899,1.49715,1.49789,619100000.0
2005-08-08 15:15:00,1.49796,1.49895,1.49734,1.4986,567900002.0
2005-08-08 15:30:00,1.49857,1.49899,1.49798,1.49832,607400003.0
2005-08-08 15:45:00,1.49821,1.4988,1.49769,1.49868,655700002.0
2005-08-08 16:00:00,1.49879,1.49948,1.49829,1.49897,605000002.0
2005-08-08 16:15:00,1.49874,1.49951,1.49862,1.49892,557800000.0
2005-08-08 16:30:00,1.49883,1.49996,1.49868,1.49923,657400002.0
2005-08-08 16:45:00,1.49916,1.49967,1.49872,1.49898,581300000.0
2005-08-08 17:00:00,1.49858,1.49931,1.49839,1.49903,601400000.0
2005-08-08 17:15:00,1.4994,1.49949,1.49844,1.49882,566100000.0
2005-08-08 17:30:00,1.49865,1.49889,1.49776,1.49851,627700000.0
2005-08-08 17:45:00,1.49866,1.49923,1.49819,1.4988,604600001.0
2005-08-08 18:00:00,1.49895,1.49929,1.49837,1.49911,653500001.0
2005-08-08 18:15:00,1.49907,1.50123,1.49907,1.50052,575200001.0
2005-08-08 18:30:00,1.50057,1.50057,1.4991,1.4991,576600002.0
2005-08-08 18:45:00,1.49936,1.49989,1.49812,1.49903,488800001.0
2005-08-08 19:00:00,1.49891,1.49897,1.49832,1.49882,566100000.0
2005-08-08 19:15:00,1.49883,1.4991,1.49681,1.49727,515000001.0
2005-08-08 19:30:00,1.49722,1.49807,1.49693,1.49797,557300000.0
2005-08-08 19:45:00,1.49793,1.49955,1.49784,1.49932,604400001.0
2005-08-08 20:00:00,1.49933,1.49961,1.49871,1.49921,608000001.0
2005-08-08 20:15:00,1.49934,1.50066,1.49908,1.50046,595100000.0
2005-08-08 20:30:00,1.50033,1.50051,1.49961,1.50001,634900000.0
2005-08-08 20:45:00,1.49992,1.50028,1.49932,1.49975,566700001.0
2005-08-08 21:00:00,1.49992,1.49996,1.49834,1.49921,581200000.0
2005-08-08 21:15:00,1.49922,1.50027,1.49878,1.50027,595800001.0
2005-08-08 21:30:00,1.50039,1.50046,1.49891,1.49981,540600000.0
2005-08-08 21:45:00,1.49986,1.50057,1.49959,1.50036,661200001.0
2005-08-08 22:00:00,1.50069,1.50114,1.49945,1.49956,612400002.0
2005-08-08 22:15:00,1.4997,1.4999,1.49919,1.49981,592500001.0
2005-08-08 22:30:00,1.49983,1.50018,1.49916,1.50018,621100001.0
2005-08-08 22:45:00,1.49992,1.50025,1.49925,1.4999,551200001.0
2005-08-08 23:00:00,1.4999,1.5004,1.4991,1.4993,609000000.0
2005-08-08 23:15:00,1.4994,1.49951,1.49863,1.49892,643800000.0
2005-08-08 23:30:00,1.49882,1.49925,1.49802,1.4987,550100000.0
2005-08-08 23:45:00,1.49861,1.49937,1.49844,1.49895,621500001.0
2005-08-09 00:00:00,1.4991,1.49934,1.49778,1.49821,644400003.0
2005-08-09 00:15:00,1.49797,1.49811,1.49675,1.49765,619500002.0
2005-08-09 00:30:00,1.49733,1.4987,1.49733,1.49832,537900003.0
2005-08-09 00:45:00,1.4984,1.49895,1.49796,1.49825,528600001.0
2005-08-09 01:00:00,1.4982,1.49906,1.49798,1.49879,585400003.0
2005-08-09 01:15:00,1.49892,1.50011,1.49876,1.49966,542300000.0
2005-08-09 01:30:00,1.49988,1.50035,1.49908,1.49964,611900002.0
2005-08-09 01:45:00,1.49966,1.50018,1.49932,1.50002,609600004.0
2005-08-09 02:00:00,1.49969,1.5004,1.49927,1.49971,1523500004.0
2005-08-09 02:15:00,1.49953,1.5008,1.49915,1.5008,1137400003.0
2005-08-09 02:30:00,1.50105,1.50142,1.50042,1.50108,951000003.0
2005-08-09 02:45:00,1.5006,1.50141,1.50053,1.50084,1208200003.0
2005-08-09 03:00:00,1.50095,1.50383,1.50048,1.50156,844300000.0
2005-08-09 03:15:00,1.50123,1.50223,1.49967,1.50092,799200001.0
2005-08-09 03:30:00,1.50087,1.50153,1.50014,1.5009,899700003.0
2005-08-09 03:45:00,1.50093,1.50117,1.49968,1.50112,1090000002.0
2005-08-09 04:00:00,1.50129,1.5013,1.49981,1.50015,1493900007.0
2005-08-09 04:15:00,1.50029,1.5006,1.49867,1.50025,1343400002.0
2005-08-09 04:30:00,1.50006,1.50075,1.49955,1.50005,986900001.0
2005-08-09 04:45:00,1.49994,1.50024,1.49934,1.49934,822500004.0
2005-08-09 05:00:00,1.49974,1.49976,1.49822,1.49886,2378500002.0
2005-08-09 05:15:00,1.49906,1.49906,1.49793,1.49871,3007300003.0
2005-08-09 05:30:00,1.49859,1.49897,1.49808,1.49858,2341200008.0
2005-08-09 05:45:00,1.49854,1.49917,1.49785,1.49829,2763500010.0
2005-08-09 06:00:00,1.49829,1.4993,1.49816,1.49883,4024000008.0
2005-08-09 06:15:00,1.49894,1.49896,1.49828,1.49869,3775600012.0
2005-08-09 06:30:00,1.4987,1.4991,1.49752,1.49786,2755100004.0
2005-08-09 06:45:00,1.4979,1.49851,1.49752,1.49827,3003800010.0
2005-08-09 07:00:00,1.49853,1.49882,1.49824,1.49843,4091800008.0
2005-08-09 07:15:00,1.49849,1.49919,1.49819,1.49896,4574300011.0
2005-08-09 07:30:00,1.49901,1.50044,1.49859,1.50008,5166300012.0
2005-08-09 07:45:00,1.50009,1.50359,1.49963,1.50309,8389200016.0
2005-08-09 08:00:00,1.50313,1.50413,1.50166,1.50225,5983400017.0
2005-08-09 08:15:00,1.50241,1.50305,1.50211,1.50247,5505600009.0
2005-08-09 08:30:00,1.50256,1.50419,1.50183,1.50411,6071800015.0
2005-08-09 08:45:00,1.50427,1.5043,1.50257,1.50275,8198800019.0
2005-08-09 09:00:00,1.50261,1.50264,1.501,1.50219,7085300012.0
2005-08-09 09:15:00,1.50243,1.50282,1.50158,1.50207,5938600006.0
2005-08-09 09:30:00,1.5019,1.50235,1.50107,1.50107,6333400014.0
2005-08-09 09:45:00,1.50126,1.50315,1.50086,1.50296,7378900013.0
2005-08-09 10:00:00,1.5029,1.50352,1.50136,1.50274,7206100016.0
2005-08-09 10:15:00,1.5029,1.50352,1.50129,1.50138,6666200013.0
2005-08-09 10:30:00,1.50156,1.50234,1.50089,1.50163,7344300012.0
2005-08-09 10:45:00,1.50188,1.50273,1.50149,1.50149,6917500009.0
2005-08-09 11:00:00,1.5015,1.50263,1.50102,1.5021,6934500018.0
2005-08-09 11:15:00,1.50215,1.50373,1.50139,1.50352,7402600014.0
2005-08-09 11:30:00,1.50346,1.50665,1.50335,1.50601,8902100027.0
2005-08-09 11:45:00,1.50624,1.50675,1.50597,1.50602,5878500010.0
2005-08-09 12:00:00,1.50609,1.50624,1.50446,1.50501,5934300009.0
2005-08-09 12:15:00,1.50496,1.50565,1.50475,1.50494,6494500016.0
2005-08-09 12:30:00,1.50497,1.50528,1.50434,1.50496,7310400018.0
2005-08-09 12:45:00,1.50505,1.50505,1.5034,1.50374,6548300008.0
2005-08-09 13:00:00,1.50358,1.50389,1.50269,1.50345,4585100014.0
2005-08-09 13:15:00,1.50351,1.50361,1.50257,1.50286,4321400014.0
2005-08-09 13:30:00,1.5028,1.50332,1.50251,1.50298,5130800009.0
2005-08-09 13:45:00,1.50298,1.50315,1.50087,1.5017,5679400015.0
2005-08-09 14:00:00,1.50163,1.50222,1.50086,1.50086,4420900008.0
2005-08-09 14:15:00,1.5007,1.50119,1.50004,1.50035,5483400011.0
2005-08-09 14:30:00,1.50033,1.50088,1.49919,1.49973,605500000.0
2005-08-09 14:45:00,1.49986,1.50017,1.49909,1.49966,619600002.0
2005-08-09 15:00:00,1.4996,1.5,1.49914,1.49953,591400001.0
2005-08-09 15:15:00,1.49963,1.50007,1.49844,1.49844,603100002.0
2005-08-09 15:30:00,1.49842,1.4992,1.49806,1.49885,555400000.0
2005-08-09 15:45:00,1.49861,1.49953,1.49839,1.49924,515100001.0
2005-08-09 16:00:00,1.4988,1.49922,1.49805,1.49839,635200002.0
2005-08-09 16:15:00,1.49816,1.49895,1.49797,1.49892,600600001.0
2005-08-09 16:30:00,1.49871,1.49962,1.49832,1.499,659200003.0
2005-08-09 16:45:00,1.49872,1.49986,1.4987,1.49974,558900001.0
2005-08-09 17:00:00,1.499,1.50008,1.499,1.49947,572800000.0
2005-08-09 17:15:00,1.49974,1.49995,1.49871,1.49959,644300002.0
2005-08-09 17:30:00,1.4993,1.49938,1.4981,1.49854,645700000.0
2005-08-09 17:45:00,1.49865,1.49892,1.49795,1.49844,664900003.0
2005-08-09 18:00:00,1.49853,1.499,1.49753,1.4983,596200001.0
2005-08-09 18:15:00,1.49807,1.49869,1.49747,1.49849,636900002.0
2005-08-09 18:30:00,1.49851,1.49851,1.4975,1.49778,539600002.0
2005-08-09 18:45:00,1.498,1.4991,1.4976,1.49894,555600002.0
2005-08-09 19:00:00,1.49896,1.49918,1.49844,1.49915,606900000.0
2005-08-09 19:15:00,1.49903,1.49918,1.49846,1.49886,515600000.0
2005-08-09 19:30:00,1.49892,1.49923,1.4985,1.4989,641600004.0
2005-08-09 19:45:00,1.4988,1.49926,1.49847,1.49888,603400001.0
2005-08-09 20:00:00,1.49885,1.49968,1.49798,1.49863,612900003.0
2005-08-09 20:15:00,1.49858,1.50065,1.49819,1.49952,577900001.0
2005-08-09 20:30:00,1.49996,1.50131,1.49815,1.49976,591500000.0
2005-08-09 20:45:00,1.49952,1.50097,1.49841,1.50097,622400003.0
2005-08-09 21:00:00,1.49999,1.50137,1.49999,1.50049,566300000.0
2005-08-09 21:15:00,1.50043,1.50102,1.49955,1.5003,594300000.0
2005-08-09 21:30:00,1.50057,1.50063,1.49906,1.49984,486500000.0
2005-08-09 21:45:00,1.49996,1.50081,1.4995,1.50055,623100002.0
2005-08-09 22:00:00,1.50063,1.50071,1.49967,1.50003,501600000.0
2005-08-09 22:15:00,1.5003,1.50054,1.4998,1.50017,546500000.0
2005-08-09 22:30:00,1.50025,1.50039,1.49885,1.49887,613400002.0
2005-08-09 22:45:00,1.49976,1.50014,1.49855,1.49873,546500000.0
2005-08-09 23:00:00,1.499,1.5004,1.4989,1.4999,887600014.0
2005-08-09 23:15:00,1.5001,1.5001,1.49815,1.49924,685400005.0
2005-08-09 23:30:00,1.49914,1.4999,1.49902,1.49986,604000000.0
2005-08-09 23:45:00,1.49976,1.50059,1.49951,1.50024,519100000.0
2005-08-10 00:00:00,1.50039,1.50134,1.50005,1.50134,592100002.0
2005-08-10 00:15:00,1.50111,1.50162,1.50059,1.50139,503200001.0
2005-08-10 00:30:00,1.5012,1.50166,1.50034,1.5005,520700002.0
2005-08-10 00:45:00,1.50054,1.50101,1.4999,1.50094,581000002.0
2005-08-10 01:00:00,1.50093,1.50122,1.49988,1.5001,560900000.0
2005-08-10 01:15:00,1.50013,1.50093,1.49981,1.50033,618800003.0
2005-08-10 01:30:00,1.50054,1.50058,1.49873,1.49965,532600001.0
2005-08-10 01:45:00,1.49962,1.49982,1.49863,1.49914,592900003.0
2005-08-10 02:00:00,1.49863,1.49957,1.4984,1.49948,1356600003.0
2005-08-10 02:15:00,1.49935,1.49999,1.49839,1.49899,1100000002.0
2005-08-10 02:30:00,1.49919,1.49951,1.49878,1.49906,904000002.0
2005-08-10 02:45:00,1.49858,1.4992,1.49816,1.49818,1224100003.0
2005-08-10 03:00:00,1.49827,1.49857,1.49654,1.49836,903500000.0
2005-08-10 03:15:00,1.49801,1.49902,1.4967,1.49792,885900001.0
2005-08-10 03:30:00,1.49766,1.49969,1.49749,1.49896,866600002.0
2005-08-10 03:45:00,1.49876,1.49971,1.49832,1.49909,1177100002.0
2005-08-10 04:00:00,1.49918,1.50094,1.49906,1.50003,1402100002.0
2005-08-10 04:15:00,1.49999,1.50054,1.49985,1.50008,1120400002.0
2005-08-10 04:30:00,1.49967,1.50064,1.49963,1.50051,983800002.0
2005-08-10 04:45:00,1.50043,1.5007,1.49987,1.50031,770600000.0
2005-08-10 05:00:00,1.50069,1.50084,1.50035,1.50047,2471300005.0
2005-08-10 05:15:00,1.50062,1.50117,1.50025,1.50033,3107600005.0
2005-08-10 05:30:00,1.50033,1.50076,1.49994,1.50033,2448200005.0
2005-08-10 05:45:00,1.50036,1.50063,1.50002,1.50016,2732100006.0
2005-08-10 06:00:00,1.50019,1.50033,1.49979,1.50008,4393600007.0
2005-08-10 06:15:00,1.50008,1.50036,1.49942,1.49959,3635500005.0
2005-08-10 06:30:00,1.49955,1.50026,1.49944,1.49948,2764600003.0
2005-08-10 06:45:00,1.49957,1.50012,1.49937,1.49995,3038500006.0
2005-08-10 07:00:00,1.50001,1.50011,1.49883,1.49976,4148300007.0
2005-08-10 07:15:00,1.49992,1.50211,1.49956,1.50115,4664100012.0
2005-08-10 07:30:00,1.50139,1.50229,1.50083,1.50116,5294600016.0
2005-08-10 07:45:00,1.50138,1.50174,1.50072,1.50133,8241100017.0
2005-08-10 08:00:00,1.50138,1.50179,1.4992,1.50162,5816500013.0
2005-08-10 08:15:00,1.50153,1.50339,1.50148,1.50324,5322600013.0
2005-08-10 08:30:00,1.5033,1.50451,1.50294,1.50383,6022300008.0
2005-08-10 08:45:00,1.50403,1.50486,1.50348,1.50419,7980100016.0
2005-08-10 09:00:00,1.50438,1.50504,1.50394,1.50443,7126500013.0
2005-08-10 09:15:00,1.50449,1.50461,1.50319,1.50357,6171100022.0
2005-08-10 09:30:00,1.5036,1.50388,1.50198,1.50208,6302400011.0
2005-08-10 09:45:00,1.50224,1.5046,1.50214,1.50448,7319700013.0
2005-08-10 10:00:00,1.50443,1.50516,1.50384,1.50443,7120600017.0
2005-08-10 10:15:00,1.50455,1.50482,1.50388,1.50445,6711200014.0
2005-08-10 10:30:00,1.50444,1.50521,1.50282,1.50521,7420900021.0
2005-08-10 10:45:00,1.50531,1.50708,1.5041,1.50668,6846600013.0
2005-08-10 11:00:00,1.50671,1.50802,1.50574,1.50762,6886000014.0
2005-08-10 11:15:00,1.50746,1.50861,1.50688,1.50819,7320700012.0
2005-08-10 11:30:00,1.50809,1.50859,1.50579,1.50664,8498700019.0
2005-08-10 11:45:00,1.50662,1.50727,1.50472,1.50472,6157600012.0
2005-08-10 12:00:00,1.50463,1.50517,1.50254,1.50285,6128300011.0
2005-08-10 12:15:00,1.50266,1.50377,1.50217,1.50265,6571500018.0
2005-08-10 12:30:00,1.50273,1.50337,1.50203,1.50223,7258000010.0
2005-08-10 12:45:00,1.50215,1.50233,1.50008,1.50041,6840600020.0
2005-08-10 13:00:00,1.50049,1.50115,1.50012,1.50093,4287200007.0
2005-08-10 13:15:00,1.5009,1.50154,1.5006,1.50115,4151500008.0
2005-08-10 13:30:00,1.50112,1.50146,1.50047,1.50137,5174000014.0
2005-08-10 13:45:00,1.50155,1.50187,1.50002,1.50057,5377200023.0
2005-08-10 14:00:00,1.50054,1.50073,1.49949,1.49972,4413300011.0
2005-08-10 14:15:00,1.49955,1.50068,1.49955,1.50037,5433300007.0
2005-08-10 14:30:00,1.50057,1.50067,1.49832,1.49843,606100000.0
2005-08-10 14:45:00,1.49755,1.49955,1.49733,1.49931,600200002.0
2005-08-10 15:00:00,1.49934,1.49999,1.49891,1.49976,627900000.0
2005-08-10 15:15:00,1.49975,1.50109,1.49918,1.49934,560100001.0
2005-08-10 15:30:00,1.49954,1.50107,1.49941,1.50079,574600000.0
2005-08-10 15:45:00,1.50071,1.50321,1.50071,1.50252,599100000.0
2005-08-10 16:00:00,1.50278,1.50416,1.5019,1.50314,524800000.0
2005-08-10 16:15:00,1.50306,1.50345,1.502,1.50231,677600003.0
2005-08-10 16:30:00,1.50235,1.50283,1.50155,1.50203,635200002.0
2005-08-10 16:45:00,1.50188,1.50209,1.50037,1.50068,615000000.0
2005-08-10 17:00:00,1.50021,1.50069,1.49787,1.49787,628100001.0
2005-08-10 17:15:00,1.49817,1.49817,1.49572,1.497,599900002.0
2005-08-10 17:30:00,1.49685,1.49685,1.49455,1.49465,636100002.0
2005-08-10 17:45:00,1.49499,1.49537,1.49368,1.49505,594200002.0
2005-08-10 18:00:00,1.49534,1.49647,1.49483,1.49581,623500000.0
2005-08-10 18:15:00,1.4956,1.49604,1.49473,1.49599,518300000.0
2005-08-10 18:30:00,1.49599,1.49612,1.4952,1.49567,515000001.0
2005-08-10 18:45:00,1.49587,1.49619,1.49556,1.49587,539400001.0
2005-08-10 19:00:00,1.49595,1.4962,1.49518,1.49593,584000001.0
2005-08-10 19:15:00,1.4958,1.49601,1.49533,1.49573,491900000.0
2005-08-10 19:30:00,1.49569,1.49676,1.49551,1.49623,577900001.0
2005-08-10 19:45:00,1.49614,1.49724,1.49581,1.49687,541000001.0
2005-08-10 20:00:00,1.49687,1.49777,1.49654,1.49722,511300001.0
2005-08-10 20:15:00,1.49736,1.49761,1.49614,1.49746,578400000.0
2005-08-10 20:30:00,1.4977,1.49853,1.49706,1.4979,622700000.0
2005-08-10 20:45:00,1.49775,1.49847,1.49751,1.49796,746800008.0
2005-08-10 21:00:00,1.49811,1.49871,1.49741,1.49759,526200001.0
2005-08-10 21:15:00,1.49758,1.49802,1.49637,1.4971,588600000.0
2005-08-10 21:30:00,1.49707,1.49707,1.49587,1.49648,450700000.0
2005-08-10 21:45:00,1.49654,1.49686,1.49609,1.49632,511100000.0
2005-08-10 22:00:00,1.4964,1.49738,1.49626,1.49703,562000002.0
2005-08-10 22:15:00,1.49698,1.49723,1.49657,1.49707,559200001.0
2005-08-10 22:30:00,1.49705,1.49777,1.49624,1.49767,584100003.0
2005-08-10 22:45:00,1.49764,1.49799,1.49735,1.49773,574400005.0
2005-08-10 23:00:00,1.4983,1.499,1.4973,1.4986,506800000.0
2005-08-10 23:15:00,1.4988,1.49886,1.49756,1.49857,400300001.0
2005-08-10 23:30:00,1.49851,1.49878,1.49771,1.49812,529700000.0
2005-08-10 23:45:00,1.49824,1.49907,1.49783,1.49884,576500001.0
2005-08-11 00:00:00,1.49897,1.49955,1.49818,1.49955,632600002.0
2005-08-11 00:15:00,1.49948,1.49978,1.49863,1.49893,538900001.0
2005-08-11 00:30:00,1.49866,1.49943,1.49848,1.49914,453600002.0
2005-08-11 00:45:00,1.49916,1.49967,1.49888,1.49921,625300001.0
2005-08-11 01:00:00,1.49914,1.49971,1.49891,1.49945,525000002.0
2005-08-11 01:15:00,1.49945,1.49972,1.49869,1.49961,541300001.0
2005-08-11 01:30:00,1.49968,1.49969,1.49851,1.49969,594200001.0
2005-08-11 01:45:00,1.49962,1.4999,1.49888,1.49929,590600003.0
2005-08-11 02:00:00,1.49901,1.49958,1.49845,1.49885,1328200002.0
2005-08-11 02:15:00,1.49874,1.49997,1.4985,1.49991,1123300002.0
2005-08-11 02:30:00,1.50004,1.50031,1.4995,1.50018,848800003.0
2005-08-11 02:45:00,1.49966,1.50119,1.49953,1.50046,1190300002.0
2005-08-11 03:00:00,1.50045,1.50129,1.50021,1.50101,856300001.0
2005-08-11 03:15:00,1.5008,1.50191,1.50023,1.50083,894300003.0
2005-08-11 03:30:00,1.50083,1.50257,1.50047,1.50176,814900003.0
2005-08-11 03:45:00,1.50174,1.50197,1.4992,1.4996,1137900002.0
2005-08-11 04:00:00,1.49957,1.50062,1.49934,1.49947,1469300003.0
2005-08-11 04:15:00,1.49955,1.49964,1.49818,1.49889,1245200002.0
2005-08-11 04:30:00,1.49858,1.4991,1.49792,1.49878,1045800005.0
2005-08-11 04:45:00,1.49867,1.49998,1.49792,1.49829,682000002.0
2005-08-11 05:00:00,1.49877,1.49931,1.49854,1.49911,2501200005.0
2005-08-11 05:15:00,1.49911,1.49978,1.49835,1.49884,3116400009.0
2005-08-11 05:30:00,1.49893,1.49985,1.49871,1.49957,2270500005.0
2005-08-11 05:45:00,1.49964,1.50037,1.49962,1.49976,2649600007.0
2005-08-11 06:00:00,1.49985,1.5002,1.49929,1.4997,4259500007.0
2005-08-11 06:15:00,1.49974,1.50002,1.49917,1.49929,3599500008.0
2005-08-11 06:30:00,1.49927,1.49969,1.49915,1.49955,2760200004.0
2005-08-11 06:45:00,1.49965,1.50218,1.4996,1.5019,3130800008.0
2005-08-11 07:00:00,1.50203,1.50222,1.50113,1.50123,4025300006.0
2005-08-11 07:15:00,1.50142,1.50286,1.50093,1.50195,4466700009.0
2005-08-11 07:30:00,1.50208,1.50215,1.49875,1.50088,5015900008.0
2005-08-11 07:45:00,1.50077,1.50168,1.49869,1.49919,8394500017.0
2005-08-11 08:00:00,1.49923,1.49935,1.49731,1.4986,5846100013.0
2005-08-11 08:15:00,1.49873,1.49928,1.49803,1.49908,5249000009.0
2005-08-11 08:30:00,1.49919,1.4992,1.49755,1.49829,6119600016.0
2005-08-11 08:45:00,1.49842,1.50018,1.49818,1.50013,8280400017.0
2005-08-11 09:00:00,1.50063,1.5009,1.49912,1.50033,7055900012.0
2005-08-11 09:15:00,1.50038,1.50114,1.49933,1.5003,5993400007.0
2005-08-11 09:30:00,1.50018,1.50032,1.49813,1.49879,6373400017.0
2005-08-11 09:45:00,1.49901,1.5013,1.49898,1.5013,7474300019.0
2005-08-11 10:00:00,1.50127,1.50156,1.49929,1.50032,7114400012.0
2005-08-11 10:15:00,1.50028,1.50039,1.49929,1.49993,6820600021.0
2005-08-11 10:30:00,1.49992,1.50065,1.49918,1.50003,7342500010.0
2005-08-11 10:45:00,1.50001,1.50023,1.49878,1.49949,6847100013.0
2005-08-11 11:00:00,1.49958,1.49961,1.49865,1.49888,7036000015.0
2005-08-11 11:15:00,1.49896,1.49929,1.49789,1.49826,7132600018.0
2005-08-11 11:30:00,1.49827,1.4987,1.49779,1.49798,8605100020.0
2005-08-11 11:45:00,1.49821,1.49899,1.498,1.49818,6043800014.0
2005-08-11 12:00:00,1.49849,1.4989,1.49711,1.4979,6138200015.0
2005-08-11 12:15:00,1.49764,1.49896,1.49726,1.49853,6663900008.0
2005-08-11 12:30:00,1.49852,1.49949,1.4976,1.49875,7563300023.0
2005-08-11 12:45:00,1.49889,1.49929,1.49787,1.49798,6567600009.0
2005-08-11 13:00:00,1.49795,1.49926,1.49768,1.49877,4212800005.0
2005-08-11 13:15:00,1.49872,1.49951,1.49819,1.49931,4184000005.0
2005-08-11 13:30:00,1.49922,1.49948,1.49784,1.49805,5288800008.0
2005-08-11 13:45:00,1.49802,1.49858,1.49736,1.49773,5420600011.0
2005-08-11 14:00:00,1.49773,1.49804,1.4968,1.49706,4510600013.0
2005-08-11 14:15:00,1.49702,1.49796,1.49672,1.49747,5552700013.0
2005-08-11 14:30:00,1.49689,1.49869,1.4965,1.49794,565500000.0
2005-08-11 14:45:00,1.49783,1.49898,1.49751,1.49846,583200002.0
2005-08-11 15:00:00,1.49847,1.49867,1.49506,1.49615,593500002.0
2005-08-11 15:15:00,1.49605,1.49721,1.49569,1.49696,547600000.0
2005-08-11 15:30:00,1.49717,1.49772,1.49375,1.49375,579900003.0
2005-08-11 15:45:00,1.49318,1.49402,1.49282,1.49356,570900000.0
2005-08-11 16:00:00,1.49356,1.49415,1.49144,1.49181,569600001.0
2005-08-11 16:15:00,1.49168,1.4939,1.49144,1.49242,642900001.0
2005-08-11 16:30:00,1.49231,1.49345,1.49182,1.49343,645900001.0
2005-08-11 16:45:00,1.49321,1.49399,1.49279,1.49362,548800000.0
2005-08-11 17:00:00,1.49315,1.49457,1.49276,1.49356,611100003.0
2005-08-11 17:15:00,1.49394,1.49429,1.49318,1.49355,598100001.0
2005-08-11 17:30:00,1.4933,1.4942,1.49252,1.49371,634200000.0
2005-08-11 17:45:00,1.49383,1.49497,1.49372,1.49417,558300001.0
2005-08-11 18:00:00,1.49441,1.49491,1.49293,1.4935,688700002.0
2005-08-11 18:15:00,1.49331,1.49431,1.49327,1.49413,576000002.0
2005-08-11 18:30:00,1.49402,1.49493,1.49334,1.49413,592000000.0
2005-08-11 18:45:00,1.49432,1.49444,1.49384,1.49433,539000002.0
2005-08-11 19:00:00,1.49439,1.49501,1.49375,1.49396,608700002.0
2005-08-11 19:15:00,1.49391,1.49461,1.49326,1.49362,592000003.0
2005-08-11 19:30:00,1.49355,1.49385,1.49237,1.49377,602200001.0
2005-08-11 19:45:00,1.49376,1.49462,1.49314,1.49396,566700000.0
2005-08-11 20:00:00,1.49402,1.49463,1.4926,1.49322,664700001.0
2005-08-11 20:15:00,1.49332,1.49375,1.49276,1.49311,650400003.0
2005-08-11 20:30:00,1.4932,1.49436,1.49274,1.49399,646400003.0
2005-08-11 20:45:00,1.49368,1.4943,1.49357,1.49373,623400000.0
2005-08-11 21:00:00,1.49303,1.49388,1.49286,1.49367,577200000.0
2005-08-11 21:15:00,1.4936,1.49403,1.493,1.4935,604100001.0
2005-08-11 21:30:00,1.49357,1.49545,1.49338,1.49524,533900001.0
2005-08-11 21:45:00,1.49527,1.49623,1.49477,1.49575,571000000.0
2005-08-11 22:00:00,1.49604,1.4966,1.49522,1.49628,592500005.0
2005-08-11 22:15:00,1.49611,1.49692,1.4955,1.49618,580200001.0
2005-08-11 22:30:00,1.49623,1.49689,1.49597,1.49652,549400001.0
2005-08-11 22:45:00,1.49653,1.49678,1.49555,1.49605,486900000.0
2005-08-11 23:00:00,1.4961,1.498,1.4961,1.4976,636000000.0
2005-08-11 23:15:00,1.4975,1.49774,1.49613,1.49748,621700000.0
2005-08-11 23:30:00,1.49743,1.49836,1.49639,1.49797,633200002.0
2005-08-11 23:45:00,1.49789,1.49867,1.49653,1.49853,550900001.0
2005-08-12 00:00:00,1.49873,1.49914,1.49743,1.49768,588000001.0
2005-08-12 00:15:00,1.49764,1.49837,1.49574,1.49772,552100000.0
2005-08-12 00:30:00,1.49754,1.49878,1.49754,1.49878,547000000.0
2005-08-12 00:45:00,1.49882,1.49903,1.49837,1.49871,651300003.0
2005-08-12 01:00:00,1.4986,1.49883,1.49768,1.49795,562600000.0
2005-08-12 01:15:00,1.49812,1.49844,1.49704,1.4982,605700002.0
2005-08-12 01:30:00,1.49826,1.49862,1.49755,1.49812,617000002.0
2005-08-12 01:45:00,1.49814,1.49974,1.49548,1.49849,625400001.0
2005-08-12 02:00:00,1.49817,1.5002,1.49817,1.49995,1324500004.0
2005-08-12 02:15:00,1.49972,1.50017,1.49917,1.50002,1049000001.0
2005-08-12 02:30:00,1.50014,1.50049,1.49917,1.49935,884300000.0
2005-08-12 02:45:00,1.49882,1.49972,1.49848,1.49855,1111600001.0
2005-08-12 03:00:00,1.49858,1.49905,1.49787,1.49829,902800002.0
2005-08-12 03:15:00,1.49791,1.49835,1.49726,1.49775,737600002.0
2005-08-12 03:30:00,1.49774,1.49912,1.49757,1.49882,819300004.0
2005-08-12 03:45:00,1.49876,1.50054,1.49856,1.49999,1119100002.0
2005-08-12 04:00:00,1.50005,1.50033,1.49875,1.49893,1442900003.0
2005-08-12 04:15:00,1.499,1.49923,1.49737,1.49798,1261100001.0
2005-08-12 04:30:00,1.49764,1.49842,1.49755,1.4983,993100003.0
2005-08-12 04:45:00,1.49826,1.49847,1.49763,1.49797,834000002.0
2005-08-12 05:00:00,1.49835,1.49905,1.4981,1.4983,2460300004.0
2005-08-12 05:15:00,1.49835,1.49866,1.49734,1.49753,3136700008.0
2005-08-12 05:30:00,1.49751,1.49813,1.49741,1.49797,2371300010.0
2005-08-12 05:45:00,1.49806,1.49858,1.49797,1.49805,2698600004.0
2005-08-12 06:00:00,1.49811,1.49837,1.49727,1.49812,4334700010.0
2005-08-12 06:15:00,1.49799,1.49825,1.49739,1.49739,3744500006.0
2005-08-12 06:30:00,1.49735,1.49793,1.49709,1.4972,2878000007.0
2005-08-12 06:45:00,1.4971,1.49745,1.49623,1.49657,2980700000.0
2005-08-12 07:00:00,1.49669,1.49746,1.49648,1.49726,4152300009.0
2005-08-12 07:15:00,1.49747,1.49781,1.49689,1.49692,4400100010.0
2005-08-12 07:30:00,1.49698,1.49754,1.49681,1.49729,5217500012.0
2005-08-12 07:45:00,1.49736,1.49771,1.4969,1.49698,8381400018.0
2005-08-12 08:00:00,1.49695,1.49765,1.49654,1.49731,5919800011.0
2005-08-12 08:15:00,1.49722,1.49732,1.49598,1.49656,5369200006.0
2005-08-12 08:30:00,1.4965,1.49725,1.49623,1.49656,5947800011.0
2005-08-12 08:45:00,1.49666,1.49795,1.49646,1.49745,7961900014.0
2005-08-12 09:00:00,1.49748,1.49867,1.49695,1.49828,7120500016.0
2005-08-12 09:15:00,1.49805,1.49816,1.49602,1.4973,6258800017.0
2005-08-12 09:30:00,1.49726,1.4975,1.49599,1.49639,6264400014.0
2005-08-12 09:45:00,1.4966,1.49689,1.4957,1.49601,7690400025.0
2005-08-12 10:00:00,1.49609,1.49745,1.49554,1.4973,6892500017.0
2005-08-12 10:15:00,1.49734,1.49795,1.49709,1.49755,6904300016.0
2005-08-12 10:30:00,1.49781,1.49788,1.496,1.49635,7354000018.0
2005-08-12 10:45:00,1.49639,1.49639,1.49472,1.49473,6852000014.0
2005-08-12 11:00:00,1.49483,1.49555,1.49461,1.49555,6993500009.0
2005-08-12 11:15:00,1.49569,1.49595,1.49505,1.4955,7182800014.0
2005-08-12 11:30:00,1.49547,1.4962,1.4951,1.49575,8675800021.0
2005-08-12 11:45:00,1.49584,1.49645,1.49514,1.49577,6336600016.0
2005-08-12 12:00:00,1.49607,1.49735,1.49593,1.49678,6173100016.0
2005-08-12 12:15:00,1.49654,1.49693,1.49589,1.49589,6504300021.0
2005-08-12 12:30:00,1.49575,1.49593,1.49432,1.49477,7246400010.0
2005-08-12 12:45:00,1.49476,1.49498,1.49404,1.49432,6448800014.0
2005-08-12 13:00:00,1.49453,1.49484,1.49337,1.49366,4629700015.0
2005-08-12 13:15:00,1.49363,1.49405,1.49326,1.49388,4169600008.0
2005-08-12 13:30:00,1.4939,1.49402,1.49159,1.49206,5106000008.0
2005-08-12 13:45:00,1.49207,1.49247,1.49176,1.49207,5439500011.0
2005-08-12 14:00:00,1.49197,1.49341,1.49172,1.49339,4551200012.0
2005-08-12 14:15:00,1.49343,1.49554,1.49215,1.49463,5463300008.0
2005-08-12 14:30:00,1.49474,1.49499,1.48881,1.48912,589300000.0
2005-08-12 14:45:00,1.48886,1.48961,1.48636,1.48912,558600002.0
2005-08-12 15:00:00,1.48891,1.48926,1.48462,1.48476,635000004.0
2005-08-12 15:15:00,1.48504,1.48505,1.4834,1.48423,564300001.0
2005-08-12 15:30:00,1.48427,1.48573,1.48398,1.48573,543800001.0
2005-08-12 15:45:00,1.48566,1.4861,1.48241,1.48309,537000000.0
2005-08-12 16:00:00,1.48318,1.48388,1.48201,1.48308,581000003.0
2005-08-12 16:15:00,1.48281,1.48421,1.4825,1.48268,565500000.0
2005-08-12 16:30:00,1.48275,1.48333,1.48233,1.48319,618100000.0
2005-08-12 16:45:00,1.48296,1.48515,1.48292,1.48395,574500000.0
2005-08-12 17:00:00,1.48368,1.48471,1.48368,1.48411,549000001.0
2005-08-12 17:15:00,1.48436,1.48485,1.48362,1.4842,595800000.0
2005-08-12 17:30:00,1.48415,1.48473,1.48388,1.48459,618800001.0
2005-08-12 17:45:00,1.48472,1.48519,1.48332,1.48353,579700001.0
2005-08-12 18:00:00,1.48381,1.4847,1.48357,1.48418,555100001.0
2005-08-12 18:15:00,1.48389,1.48407,1.48267,1.48284,551900000.0
2005-08-12 18:30:00,1.48289,1.48382,1.48266,1.4836,549800000.0
2005-08-12 18:45:00,1.48377,1.48534,1.48355,1.48488,498300000.0
2005-08-12 19:00:00,1.48483,1.48483,1.48374,1.48455,623900000.0
2005-08-12 19:15:00,1.48445,1.48469,1.48323,1.48358,585900001.0
2005-08-12 19:30:00,1.48369,1.48387,1.48328,1.48384,611000000.0
2005-08-12 19:45:00,1.48376,1.48535,1.48366,1.48504,613400003.0
2005-08-12 20:00:00,1.48512,1.48566,1.48462,1.48521,534700002.0
2005-08-12 20:15:00,1.48525,1.48736,1.48518,1.48695,640600002.0
2005-08-12 20:30:00,1.48706,1.48782,1.48673,1.48737,608900001.0
2005-08-12 20:45:00,1.48724,1.48776,1.48628,1.4865,590500000.0
2005-08-12 21:00:00,1.48655,1.48788,1.48643,1.48754,580100001.0
2005-08-12 21:15:00,1.48752,1.48837,1.48735,1.48767,600400003.0
2005-08-12 21:30:00,1.48774,1.48832,1.48755,1.48768,519700001.0
2005-08-12 21:45:00,1.48763,1.4884,1.48749,1.48804,561600000.0
2005-08-12 22:00:00,1.48813,1.48858,1.48744,1.48775,508900000.0
2005-08-12 22:15:00,1.48787,1.48848,1.48758,1.48813,609000001.0
2005-08-12 22:30:00,1.48818,1.4895,1.48807,1.4893,591800022.0
2005-08-12 22:45:00,1.4893,1.4893,1.4887,1.4887,702800028.0
2005-08-14 23:00:00,1.48854,1.49119,1.48854,1.49077,135100002.0
2005-08-14 23:30:00,1.49075,1.491,1.49072,1.4908,35300000.0
2005-08-15 00:00:00,1.4887,1.49079,1.48836,1.48879,588600004.0
2005-08-15 00:15:00,1.48851,1.48899,1.48831,1.48858,545500000.0
2005-08-15 00:30:00,1.4883,1.48883,1.48766,1.48829,502300002.0
2005-08-15 00:45:00,1.48836,1.48854,1.48722,1.48722,594900002.0
2005-08-15 01:00:00,1.48699,1.48722,1.4861,1.4864,550600002.0
2005-08-15 01:15:00,1.4865,1.48679,1.48604,1.48667,510200000.0
2005-08-15 01:30:00,1.48681,1.48699,1.48614,1.48666,573200000.0
2005-08-15 01:45:00,1.4867,1.48701,1.4863,1.48689,635300002.0
2005-08-15 02:00:00,1.48668,1.4869,1.48543,1.48583,1451800003.0
2005-08-15 02:15:00,1.48572,1.48716,1.48548,1.48668,1092000001.0
2005-08-15 02:30:00,1.487,1.487,1.48487,1.48513,867100001.0
2005-08-15 02:45:00,1.48465,1.4856,1.48455,1.48455,1265400003.0
2005-08-15 03:00:00,1.48474,1.48528,1.48436,1.48524,865200001.0
2005-08-15 03:15:00,1.48482,1.48528,1.48375,1.48419,810700001.0
2005-08-15 03:30:00,1.48419,1.4847,1.48332,1.48332,785600004.0
2005-08-15 03:45:00,1.48337,1.48352,1.48214,1.48299,1104300001.0
2005-08-15 04:00:00,1.48295,1.48376,1.48264,1.48371,1496300003.0
2005-08-15 04:15:00,1.48369,1.48394,1.4832,1.48368,1361800003.0
2005-08-15 04:30:00,1.4834,1.48381,1.4823,1.48288,980700002.0
2005-08-15 04:45:00,1.48285,1.48366,1.48232,1.48339,853700001.0
2005-08-15 05:00:00,1.48362,1.4844,1.48351,1.4844,2524400007.0
2005-08-15 05:15:00,1.48448,1.48461,1.48371,1.48397,2814300005.0
2005-08-15 05:30:00,1.48396,1.48454,1.48378,1.48422,2080400005.0
2005-08-15 05:45:00,1.48423,1.48488,1.4842,1.48457,2701100009.0
2005-08-15 06:00:00,1.48477,1.48499,1.48416,1.48441,4472200012.0
2005-08-15 06:15:00,1.48439,1.48481,1.48419,1.48462,3856400015.0
2005-08-15 06:30:00,1.48449,1.48542,1.48447,1.4849,2766900007.0
2005-08-15 06:45:00,1.48493,1.48509,1.48444,1.48486,3113900008.0
2005-08-15 07:00:00,1.48505,1.48534,1.48478,1.48496,4067900005.0
2005-08-15 07:15:00,1.4851,1.48523,1.48407,1.48417,4357100006.0
2005-08-15 07:30:00,1.48424,1.48445,1.48193,1.48241,5087200008.0
2005-08-15 07:45:00,1.48246,1.483,1.48115,1.48148,8234200023.0
2005-08-15 08:00:00,1.48168,1.48275,1.48158,1.48199,5816400007.0
2005-08-15 08:15:00,1.48188,1.48297,1.48109,1.48273,5363100010.0
2005-08-15 08:30:00,1.48261,1.48295,1.48168,1.48187,6230100018.0
2005-08-15 08:45:00,1.48211,1.4832,1.48202,1.48285,8066400022.0
2005-08-15 09:00:00,1.48287,1.48308,1.4804,1.48258,7117000013.0
2005-08-15 09:15:00,1.48265,1.48359,1.48228,1.48329,6183300016.0
2005-08-15 09:30:00,1.48312,1.48362,1.48259,1.48326,6295500017.0
2005-08-15 09:45:00,1.48335,1.48335,1.48056,1.4814,7247500016.0
2005-08-15 10:00:00,1.48141,1.48199,1.48105,1.48174,7018800011.0
2005-08-15 10:15:00,1.4819,1.4837,1.4819,1.48268,6837100017.0
2005-08-15 10:30:00,1.48273,1.48316,1.48188,1.48274,7290500012.0
2005-08-15 10:45:00,1.48283,1.48292,1.48121,1.48212,6685900008.0
2005-08-15 11:00:00,1.48215,1.48316,1.48164,1.48282,7086700014.0
2005-08-15 11:15:00,1.48284,1.48379,1.48228,1.48366,7240300015.0
2005-08-15 11:30:00,1.48367,1.48378,1.48239,1.48259,8661100014.0
2005-08-15 11:45:00,1.48278,1.48326,1.48178,1.4829,5851000014.0
2005-08-15 12:00:00,1.48298,1.48317,1.48172,1.48203,6221100013.0
2005-08-15 12:15:00,1.48193,1.48277,1.48186,1.48228,6455000016.0
2005-08-15 12:30:00,1.48228,1.48245,1.48113,1.48135,7255400023.0
2005-08-15 12:45:00,1.48124,1.48124,1.4799,1.48012,6651400019.0
2005-08-15 13:00:00,1.47997,1.48004,1.47835,1.47939,4476400011.0
2005-08-15 13:15:00,1.47933,1.48061,1.4792,1.48021,4343300011.0
2005-08-15 13:30:00,1.48029,1.48052,1.47905,1.47962,5152900012.0
2005-08-15 13:45:00,1.47976,1.48046,1.47954,1.48014,5587900015.0
2005-08-15 14:00:00,1.47994,1.48054,1.47941,1.48005,4392400011.0
2005-08-15 14:15:00,1.47978,1.47995,1.47843,1.47973,5314500005.0
2005-08-15 14:30:00,1.48001,1.48208,1.47943,1.48161,625300002.0
2005-08-15 14:45:00,1.48128,1.48138,1.48008,1.48112,630300003.0
2005-08-15 15:00:00,1.48056,1.48106,1.47877,1.47938,603900002.0
2005-08-15 15:15:00,1.47921,1.47999,1.47865,1.47886,597900002.0
2005-08-15 15:30:00,1.47886,1.47914,1.47813,1.47893,556900000.0
2005-08-15 15:45:00,1.47894,1.48036,1.47874,1.47901,577500002.0
2005-08-15 16:00:00,1.47895,1.47895,1.47723,1.47873,570600002.0
2005-08-15 16:15:00,1.47839,1.4796,1.47802,1.47957,600500000.0
2005-08-15 16:30:00,1.47957,1.47958,1.47822,1.47941,689100002.0
2005-08-15 16:45:00,1.47929,1.48231,1.47896,1.48231,557100002.0
2005-08-15 17:00:00,1.48194,1.48251,1.48118,1.48188,599200001.0
2005-08-15 17:15:00,1.48202,1.48282,1.48141,1.48276,564400001.0
2005-08-15 17:30:00,1.48259,1.48279,1.47974,1.47994,539700000.0
2005-08-15 17:45:00,1.48,1.48005,1.47854,1.47869,549700000.0
2005-08-15 18:00:00,1.47882,1.47897,1.47795,1.47879,595000000.0
2005-08-15 18:15:00,1.47863,1.48037,1.47863,1.48027,611000003.0
2005-08-15 18:30:00,1.48018,1.48121,1.47978,1.48088,560000001.0
2005-08-15 18:45:00,1.48098,1.48101,1.47858,1.47994,459300000.0
2005-08-15 19:00:00,1.48003,1.48123,1.47975,1.48117,601200000.0
2005-08-15 19:15:00,1.48109,1.4812,1.47981,1.48042,624200002.0
2005-08-15 19:30:00,1.48043,1.48171,1.48012,1.48159,577900002.0
2005-08-15 19:45:00,1.48147,1.48302,1.48115,1.48204,626100001.0
2005-08-15 20:00:00,1.48203,1.48454,1.48183,1.48418,637300002.0
2005-08-15 20:15:00,1.48416,1.48444,1.48234,1.48297,594900004.0
2005-08-15 20:30:00,1.48307,1.48359,1.4825,1.48332,663000000.0
2005-08-15 20:45:00,1.48316,1.48349,1.48234,1.48234,649300003.0
2005-08-15 21:00:00,1.48214,1.48269,1.48204,1.48242,523200000.0
2005-08-15 21:15:00,1.48239,1.48307,1.48198,1.4826,667100004.0
2005-08-15 21:30:00,1.48273,1.48334,1.48214,1.48239,544200002.0
2005-08-15 21:45:00,1.4824,1.4825,1.48167,1.48224,509500001.0
2005-08-15 22:00:00,1.48246,1.48279,1.48195,1.48233,571600002.0
2005-08-15 22:15:00,1.48243,1.48345,1.4824,1.48335,683400001.0
2005-08-15 22:30:00,1.48332,1.4836,1.48238,1.48347,583100001.0
2005-08-15 22:45:00,1.48344,1.48393,1.48307,1.4834,487500000.0
2005-08-15 23:00:00,1.4828,1.4842,1.4828,1.484,339300000.0
2005-08-15 23:15:00,1.4842,1.4842,1.4833,1.4834,490100000.0
2005-08-15 23:30:00,1.48318,1.4842,1.48305,1.48356,595700002.0
2005-08-15 23:45:00,1.48344,1.48374,1.48299,1.48332,603000000.0
2005-08-16 00:00:00,1.48352,1.48356,1.48247,1.48314,615500001.0
2005-08-16 00:15:00,1.48297,1.48351,1.48276,1.48314,498100002.0
2005-08-16 00:30:00,1.48298,1.48347,1.48273,1.48324,389000000.0
2005-08-16 00:45:00,1.48321,1.48399,1.48284,1.48398,547400000.0
2005-08-16 01:00:00,1.484,1.48417,1.48293,1.48335,587100002.0
2005-08-16 01:15:00,1.48326,1.48413,1.48287,1.48394,576400000.0
2005-08-16 01:30:00,1.48392,1.48392,1.48225,1.48266,596300000.0
2005-08-16 01:45:00,1.48268,1.48276,1.48196,1.48222,652100002.0
2005-08-16 02:00:00,1.48181,1.48257,1.48077,1.48153,1307300001.0
2005-08-16 02:15:00,1.48156,1.48173,1.48052,1.48122,1207500005.0
2005-08-16 02:30:00,1.48141,1.48176,1.48055,1.48169,918600002.0
2005-08-16 02:45:00,1.48104,1.48244,1.47999,1.4808,1171500004.0
2005-08-16 03:00:00,1.48064,1.48114,1.47983,1.48114,807400000.0
2005-08-16 03:15:00,1.48084,1.48144,1.4797,1.47988,764100001.0
2005-08-16 03:30:00,1.47987,1.4826,1.47968,1.48223,863400003.0
2005-08-16 03:45:00,1.48238,1.4843,1.48238,1.48417,1073800002.0
2005-08-16 04:00:00,1.48415,1.48446,1.48341,1.48375,1527700003.0
2005-08-16 04:15:00,1.48368,1.48442,1.48342,1.48429,1372500005.0
2005-08-16 04:30:00,1.48396,1.4843,1.48336,1.48396,797900002.0
2005-08-16 04:45:00,1.48391,1.48473,1.48345,1.48407,807200002.0
2005-08-16 05:00:00,1.48454,1.48511,1.48424,1.4845,2448500003.0
2005-08-16 05:15:00,1.48462,1.48509,1.48424,1.48434,3024700007.0
2005-08-16 05:30:00,1.48422,1.48477,1.48329,1.48373,2317600006.0
2005-08-16 05:45:00,1.48378,1.48433,1.48329,1.48332,2644300002.0
2005-08-16 06:00:00,1.48339,1.48463,1.48339,1.48399,4291600009.0
2005-08-16 06:15:00,1.48398,1.48521,1.48388,1.48506,3603800007.0
2005-08-16 06:30:00,1.48478,1.48577,1.4846,1.48519,2645300006.0
2005-08-16 06:45:00,1.48523,1.48554,1.4849,1.48518,3117100012.0
2005-08-16 07:00:00,1.48516,1.48551,1.48471,1.48476,4236100010.0
2005-08-16 07:15:00,1.48496,1.48497,1.48407,1.48435,4525100008.0
2005-08-16 07:30:00,1.48445,1.48514,1.48441,1.48469,5041100009.0
2005-08-16 07:45:00,1.48479,1.48527,1.48399,1.48412,8076800023.0
2005-08-16 08:00:00,1.48419,1.48548,1.48303,1.48486,6007400014.0
2005-08-16 08:15:00,1.48469,1.48658,1.48465,1.48623,5403800010.0
2005-08-16 08:30:00,1.4861,1.48652,1.48561,1.48577,5945100010.0
2005-08-16 08:45:00,1.48532,1.48637,1.48515,1.4858,8203800019.0
2005-08-16 09:00:00,1.48586,1.4863,1.48421,1.48444,6981400027.0
2005-08-16 09:15:00,1.4844,1.48519,1.48374,1.48485,6219600016.0
2005-08-16 09:30:00,1.48478,1.48586,1.48453,1.48563,6069100007.0
2005-08-16 09:45:00,1.48578,1.48631,1.48544,1.4858,7388500011.0
2005-08-16 10:00:00,1.48565,1.48577,1.48424,1.48512,6478300017.0
2005-08-16 10:15:00,1.48523,1.48523,1.48373,1.4839,6666700015.0
2005-08-16 10:30:00,1.4838,1.48407,1.48138,1.48213,7533500018.0
2005-08-16 10:45:00,1.48218,1.48331,1.48169,1.48303,6979300006.0
2005-08-16 11:00:00,1.48323,1.48335,1.48199,1.48217,7270300019.0
2005-08-16 11:15:00,1.48221,1.48252,1.47997,1.48059,7176900009.0
2005-08-16 11:30:00,1.48064,1.48107,1.48019,1.48068,8476800021.0
2005-08-16 11:45:00,1.48087,1.48304,1.48044,1.48276,6181800010.0
2005-08-16 12:00:00,1.48286,1.48347,1.48245,1.48284,5992600013.0
2005-08-16 12:15:00,1.48263,1.48326,1.48231,1.4832,6400400009.0
2005-08-16 12:30:00,1.48325,1.48407,1.48145,1.48328,7362400018.0
2005-08-16 12:45:00,1.48305,1.48333,1.48213,1.48287,6546300012.0
2005-08-16 13:00:00,1.4829,1.48294,1.48144,1.48148,4554200009.0
2005-08-16 13:15:00,1.48161,1.48209,1.47936,1.4819,4175500006.0
2005-08-16 13:30:00,1.48198,1.48229,1.48149,1.48169,5214800012.0
2005-08-16 13:45:00,1.48167,1.48172,1.4808,1.48119,5662400015.0
2005-08-16 14:00:00,1.48099,1.48109,1.48015,1.4807,4502000012.0
2005-08-16 14:15:00,1.48083,1.4812,1.4791,1.47995,5431900006.0
2005-08-16 14:30:00,1.48016,1.48032,1.47718,1.47762,607400000.0
2005-08-16 14:45:00,1.47756,1.47805,1.47568,1.47616,610700000.0
2005-08-16 15:00:00,1.47628,1.47694,1.47594,1.47615,578200000.0
2005-08-16 15:15:00,1.47612,1.47735,1.47568,1.4758,570100002.0
2005-08-16 15:30:00,1.47592,1.47631,1.47496,1.47564,598400001.0
2005-08-16 15:45:00,1.47545,1.47748,1.47523,1.47701,549400002.0
2005-08-16 16:00:00,1.47713,1.47743,1.47561,1.47609,589200001.0
2005-08-16 16:15:00,1.47594,1.47649,1.47564,1.47622,613300002.0
2005-08-16 16:30:00,1.4758,1.47712,1.47558,1.47683,649000002.0
2005-08-16 16:45:00,1.47669,1.47857,1.47663,1.47857,676600003.0
2005-08-16 17:00:00,1.47809,1.47939,1.4769,1.4782,581100002.0
2005-08-16 17:15:00,1.47839,1.47902,1.47812,1.47879,563600000.0
2005-08-16 17:30:00,1.47889,1.47913,1.47769,1.47876,629600002.0
2005-08-16 17:45:00,1.47907,1.47965,1.47701,1.47701,560900001.0
2005-08-16 18:00:00,1.47713,1.47742,1.47576,1.47657,605300000.0
2005-08-16 18:15:00,1.47635,1.47802,1.47625,1.47795,564100000.0
2005-08-16 18:30:00,1.47798,1.47809,1.47728,1.47745,575600001.0
2005-08-16 18:45:00,1.47764,1.47913,1.47754,1.479,526400003.0
2005-08-16 19:00:00,1.47905,1.47944,1.47861,1.47929,602200002.0
2005-08-16 19:15:00,1.47913,1.48007,1.4786,1.47976,596100003.0
2005-08-16 19:30:00,1.47979,1.48013,1.47926,1.48007,543000000.0
2005-08-16 19:45:00,1.47995,1.48102,1.47972,1.48063,562600001.0
2005-08-16 20:00:00,1.48079,1.48098,1.47996,1.48053,633100003.0
2005-08-16 20:15:00,1.48051,1.48126,1.48012,1.48066,585700001.0
2005-08-16 20:30:00,1.48061,1.48097,1.48022,1.48083,645500001.0
2005-08-16 20:45:00,1.48063,1.48154,1.48037,1.48135,543500000.0
2005-08-16 21:00:00,1.48068,1.48218,1.48066,1.48146,608400000.0
2005-08-16 21:15:00,1.48144,1.48247,1.48088,1.48121,579100002.0
2005-08-16 21:30:00,1.48117,1.48183,1.48061,1.48151,532500003.0
2005-08-16 21:45:00,1.4816,1.48182,1.48042,1.48042,601300000.0
2005-08-16 22:00:00,1.48052,1.48088,1.47914,1.47986,541500002.0
2005-08-16 22:15:00,1.48005,1.48085,1.47994,1.48065,558400000.0
2005-08-16 22:30:00,1.48066,1.48098,1.48006,1.4809,605800002.0
2005-08-16 22:45:00,1.48087,1.48134,1.48063,1.48099,508800001.0
2005-08-16 23:00:00,1.4811,1.4815,1.4806,1.481,579000000.0
2005-08-16 23:15:00,1.4811,1.4811,1.47953,1.4801,586800000.0
2005-08-16 23:30:00,1.48,1.4801,1.47843,1.47891,486800000.0
2005-08-16 23:45:00,1.47886,1.48019,1.47871,1.47966,617000003.0
2005-08-17 00:00:00,1.47979,1.47984,1.47882,1.4795,530200002.0
2005-08-17 00:15:00,1.4793,1.47943,1.47867,1.479,538200002.0
2005-08-17 00:30:00,1.47878,1.47972,1.4787,1.47961,469200000.0
2005-08-17 00:45:00,1.47971,1.47991,1.47893,1.4798,609800001.0
2005-08-17 01:00:00,1.47979,1.48111,1.47952,1.48075,574500002.0
2005-08-17 01:15:00,1.48078,1.48267,1.48048,1.48229,540600000.0
2005-08-17 01:30:00,1.48232,1.48234,1.48132,1.48185,559400001.0
2005-08-17 01:45:00,1.48176,1.48194,1.48036,1.48136,517800002.0
2005-08-17 02:00:00,1.48115,1.48261,1.48115,1.48261,1364900002.0
2005-08-17 02:15:00,1.48243,1.48345,1.48202,1.48274,1068300000.0
2005-08-17 02:30:00,1.48285,1.48288,1.48181,1.48204,845900003.0
2005-08-17 02:45:00,1.48153,1.48231,1.48129,1.48163,1151200004.0
2005-08-17 03:00:00,1.48172,1.48184,1.48016,1.48063,849000000.0
2005-08-17 03:15:00,1.48025,1.48172,1.47973,1.48152,810500001.0
2005-08-17 03:30:00,1.48137,1.48254,1.48021,1.48228,876100001.0
2005-08-17 03:45:00,1.48241,1.48256,1.48014,1.48142,1129000004.0
2005-08-17 04:00:00,1.48137,1.48169,1.48089,1.48134,1523900005.0
2005-08-17 04:15:00,1.48139,1.4821,1.48106,1.48142,1398000002.0
2005-08-17 04:30:00,1.48083,1.48186,1.48077,1.48171,974900002.0
2005-08-17 04:45:00,1.48178,1.48218,1.48082,1.48094,770300001.0
2005-08-17 05:00:00,1.48119,1.4814,1.47819,1.4806,2539500006.0
2005-08-17 05:15:00,1.4807,1.48117,1.48041,1.4808,3109300009.0
2005-08-17 05:30:00,1.48065,1.48107,1.47986,1.48077,2384500009.0
2005-08-17 05:45:00,1.48072,1.48157,1.48011,1.48035,2715900002.0
2005-08-17 06:00:00,1.48038,1.48076,1.47863,1.47905,4407200010.0
2005-08-17 06:15:00,1.4791,1.47981,1.47891,1.47957,3661300006.0
2005-08-17 06:30:00,1.47957,1.48007,1.47926,1.47944,2703300006.0
2005-08-17 06:45:00,1.47951,1.48003,1.47918,1.47923,2882700006.0
2005-08-17 07:00:00,1.47936,1.47972,1.47868,1.47935,4207400009.0
2005-08-17 07:15:00,1.47948,1.47997,1.47903,1.4791,4696400014.0
2005-08-17 07:30:00,1.47916,1.47951,1.47837,1.47892,4929500011.0
2005-08-17 07:45:00,1.47896,1.47933,1.47817,1.47867,8435200020.0
2005-08-17 08:00:00,1.47866,1.47942,1.47609,1.47763,5984600013.0
2005-08-17 08:15:00,1.4775,1.47848,1.47678,1.47701,5392000014.0
2005-08-17 08:30:00,1.4769,1.47914,1.47171,1.4774,6178500011.0
2005-08-17 08:45:00,1.47734,1.47935,1.47662,1.47821,8077900008.0
2005-08-17 09:00:00,1.47819,1.47838,1.47673,1.478,6961600013.0
2005-08-17 09:15:00,1.47804,1.47851,1.47719,1.47801,6161600007.0
2005-08-17 09:30:00,1.47795,1.47808,1.47468,1.47545,6432200010.0
2005-08-17 09:45:00,1.4748,1.47712,1.47465,1.47712,7535400019.0
2005-08-17 10:00:00,1.47709,1.47774,1.47637,1.47679,7160100009.0
2005-08-17 10:15:00,1.47674,1.47701,1.47595,1.47634,6553200017.0
2005-08-17 10:30:00,1.47635,1.47715,1.47539,1.47626,7456100022.0
2005-08-17 10:45:00,1.47626,1.47671,1.47575,1.47655,7153300017.0
2005-08-17 11:00:00,1.47648,1.47717,1.47568,1.47611,7183700011.0
2005-08-17 11:15:00,1.47614,1.47647,1.47553,1.47588,7088300018.0
2005-08-17 11:30:00,1.47586,1.47597,1.47492,1.47512,8688500023.0
2005-08-17 11:45:00,1.47527,1.47576,1.47471,1.47546,6065300009.0
2005-08-17 12:00:00,1.47538,1.47611,1.47524,1.47594,6279200014.0
2005-08-17 12:15:00,1.47584,1.4768,1.47574,1.47633,6347600011.0
2005-08-17 12:30:00,1.47641,1.4776,1.47628,1.4773,7362500021.0
2005-08-17 12:45:00,1.47734,1.47802,1.47615,1.47669,6498500014.0
2005-08-17 13:00:00,1.47685,1.47703,1.4752,1.47556,4382400007.0
2005-08-17 13:15:00,1.47555,1.47587,1.47461,1.47473,4235300009.0
2005-08-17 13:30:00,1.47483,1.47521,1.47402,1.47462,5336100016.0
2005-08-17 13:45:00,1.47445,1.47591,1.47413,1.47536,5548000009.0
2005-08-17 14:00:00,1.47513,1.47708,1.4749,1.47678,4265000007.0
2005-08-17 14:15:00,1.4769,1.47731,1.47541,1.47627,5377000010.0
2005-08-17 14:30:00,1.47599,1.47685,1.47518,1.4768,590600005.0
2005-08-17 14:45:00,1.47645,1.47817,1.47614,1.47791,600400002.0
2005-08-17 15:00:00,1.47766,1.48049,1.4774,1.4801,643900002.0
2005-08-17 15:15:00,1.48046,1.48329,1.47998,1.48117,531700001.0
2005-08-17 15:30:00,1.48122,1.48459,1.48036,1.4844,578300001.0
2005-08-17 15:45:00,1.48422,1.48467,1.48144,1.4842,581000001.0
2005-08-17 16:00:00,1.48418,1.48554,1.48109,1.48538,588700001.0
2005-08-17 16:15:00,1.48505,1.48589,1.48422,1.4854,601700001.0
2005-08-17 16:30:00,1.48542,1.48586,1.48392,1.48516,569400000.0
2005-08-17 16:45:00,1.48517,1.48657,1.48222,1.48587,607100001.0
2005-08-17 17:00:00,1.48538,1.48614,1.48376,1.48526,577900001.0
2005-08-17 17:15:00,1.48555,1.48592,1.48349,1.48383,579600000.0
2005-08-17 17:30:00,1.48384,1.48451,1.48242,1.48281,580400001.0
2005-08-17 17:45:00,1.48295,1.48352,1.48225,1.48307,610400002.0
2005-08-17 18:00:00,1.48345,1.48504,1.48296,1.48478,590000000.0
2005-08-17 18:15:00,1.48469,1.4852,1.48225,1.48269,564500001.0
2005-08-17 18:30:00,1.4825,1.48264,1.48116,1.48164,606500000.0
2005-08-17 18:45:00,1.48193,1.48203,1.48096,1.48142,543400001.0
2005-08-17 19:00:00,1.4816,1.48169,1.48054,1.48078,634200001.0
2005-08-17 19:15:00,1.48044,1.48077,1.47983,1.48077,614900004.0
2005-08-17 19:30:00,1.48114,1.48241,1.48107,1.48218,693900002.0
2005-08-17 19:45:00,1.4821,1.48239,1.48026,1.48118,561100001.0
2005-08-17 20:00:00,1.48143,1.48202,1.48107,1.48202,574400002.0
2005-08-17 20:15:00,1.48229,1.4824,1.48128,1.48201,549000000.0
2005-08-17 20:30:00,1.48217,1.48529,1.48158,1.48505,706800003.0
2005-08-17 20:45:00,1.48512,1.48681,1.48512,1.48623,605400001.0
2005-08-17 21:00:00,1.48611,1.48705,1.48447,1.48662,685100001.0
2005-08-17 21:15:00,1.4866,1.48704,1.48601,1.48636,594400000.0
2005-08-17 21:30:00,1.48642,1.48769,1.48576,1.48724,473900001.0
2005-08-17 21:45:00,1.48729,1.48808,1.48723,1.48754,670800000.0
2005-08-17 22:00:00,1.4875,1.48792,1.48698,1.48779,548400000.0
2005-08-17 22:15:00,1.48786,1.48801,1.48702,1.48766,563300000.0
2005-08-17 22:30:00,1.48762,1.48762,1.48649,1.48732,655800001.0
2005-08-17 22:45:00,1.48729,1.4886,1.4871,1.4881,530100001.0
2005-08-17 23:00:00,1.4881,1.4891,1.4869,1.48873,605000001.0
2005-08-17 23:15:00,1.48858,1.4891,1.48794,1.4891,657300002.0
2005-08-17 23:30:00,1.489,1.4894,1.4889,1.4892,390600000.0
2005-08-17 23:45:00,1.48875,1.49043,1.48855,1.48993,611700001.0
2005-08-18 00:00:00,1.48991,1.48991,1.48824,1.48878,572700000.0
2005-08-18 00:15:00,1.48863,1.48886,1.48813,1.48862,462600000.0
2005-08-18 00:30:00,1.48829,1.48938,1.48829,1.48923,507300001.0
2005-08-18 00:45:00,1.4893,1.48949,1.48873,1.48927,566600001.0
2005-08-18 01:00:00,1.48921,1.48944,1.48853,1.48871,587700002.0
2005-08-18 01:15:00,1.48866,1.48948,1.4884,1.48931,511800001.0
2005-08-18 01:30:00,1.48951,1.48967,1.48839,1.48877,573500001.0
2005-08-18 01:45:00,1.48883,1.48931,1.48791,1.4887,553900000.0
2005-08-18 02:00:00,1.48863,1.48921,1.48779,1.48864,1325300002.0
2005-08-18 02:15:00,1.48855,1.48948,1.48734,1.48801,1048500000.0
2005-08-18 02:30:00,1.48812,1.48816,1.48653,1.488,905600002.0
2005-08-18 02:45:00,1.48748,1.48811,1.48626,1.48796,1219400002.0
2005-08-18 03:00:00,1.48784,1.48878,1.48737,1.48856,819500002.0
2005-08-18 03:15:00,1.48828,1.48879,1.4856,1.48785,756800002.0
2005-08-18 03:30:00,1.48762,1.48884,1.48718,1.48873,971800007.0
2005-08-18 03:45:00,1.48873,1.4894,1.4866,1.48833,1029700001.0
2005-08-18 04:00:00,1.48836,1.48923,1.48792,1.48807,1540500003.0
2005-08-18 04:15:00,1.48817,1.48864,1.48784,1.48838,1403200003.0
2005-08-18 04:30:00,1.48797,1.489,1.48722,1.48879,1001700003.0
2005-08-18 04:45:00,1.48878,1.48919,1.48815,1.48836,753500003.0
2005-08-18 05:00:00,1.48877,1.48925,1.4882,1.48855,2455400006.0
2005-08-18 05:15:00,1.48859,1.48891,1.48792,1.48815,3168400006.0
2005-08-18 05:30:00,1.48817,1.48893,1.48788,1.48866,2481800009.0
2005-08-18 05:45:00,1.48873,1.48927,1.48834,1.48859,2908300009.0
2005-08-18 06:00:00,1.48865,1.48925,1.48841,1.48863,4509300010.0
2005-08-18 06:15:00,1.48861,1.48895,1.48781,1.48781,3710000010.0
2005-08-18 06:30:00,1.48766,1.48821,1.48747,1.48769,2574500005.0
2005-08-18 06:45:00,1.48769,1.4887,1.48755,1.48862,2888900005.0
2005-08-18 07:00:00,1.48896,1.48925,1.48872,1.48898,4171400008.0
2005-08-18 07:15:00,1.48916,1.4893,1.48848,1.48854,4626100012.0
2005-08-18 07:30:00,1.4886,1.48914,1.48754,1.48754,4961900010.0
2005-08-18 07:45:00,1.48742,1.48783,1.48686,1.48727,8259300013.0
2005-08-18 08:00:00,1.48749,1.48837,1.48637,1.48763,5958100016.0
2005-08-18 08:15:00,1.48746,1.48878,1.48625,1.48729,5398200006.0
2005-08-18 08:30:00,1.48732,1.48825,1.48669,1.48707,6260500010.0
2005-08-18 08:45:00,1.487,1.48747,1.48678,1.48681,8181000013.0
2005-08-18 09:00:00,1.48673,1.48737,1.48605,1.48683,7205900018.0
2005-08-18 09:15:00,1.48686,1.4879,1.48668,1.48736,6361800013.0
2005-08-18 09:30:00,1.48738,1.48809,1.48693,1.48763,6265800008.0
2005-08-18 09:45:00,1.48774,1.48801,1.48656,1.48682,7470500019.0
2005-08-18 10:00:00,1.48664,1.48675,1.4851,1.48624,7183900015.0
2005-08-18 10:15:00,1.48631,1.48718,1.48616,1.48695,6635400021.0
2005-08-18 10:30:00,1.48698,1.48753,1.48539,1.48728,7541200022.0
2005-08-18 10:45:00,1.48733,1.48766,1.48652,1.48711,6863900016.0
2005-08-18 11:00:00,1.48707,1.48707,1.48592,1.48603,7160700017.0
2005-08-18 11:15:00,1.48617,1.48633,1.48297,1.4851,7042400008.0
2005-08-18 11:30:00,1.48496,1.48764,1.4846,1.48574,8646600022.0
2005-08-18 11:45:00,1.48593,1.48654,1.48467,1.48615,6142100014.0
2005-08-18 12:00:00,1.48617,1.4863,1.48474,1.48543,6162500009.0
2005-08-18 12:15:00,1.4854,1.48575,1.48297,1.48387,6495800014.0
2005-08-18 12:30:00,1.48387,1.48516,1.48356,1.48499,6570900009.0
2005-08-18 12:45:00,1.48522,1.48599,1.48437,1.48454,6459800017.0
2005-08-18 13:00:00,1.48464,1.48541,1.48329,1.48446,4613400012.0
2005-08-18 13:15:00,1.48439,1.48451,1.4839,1.48434,4186000013.0
2005-08-18 13:30:00,1.48427,1.48518,1.48387,1.48464,5301300013.0
2005-08-18 13:45:00,1.48432,1.48577,1.48344,1.48406,5537300012.0
2005-08-18 14:00:00,1.48408,1.48491,1.48389,1.48414,4693100010.0
2005-08-18 14:15:00,1.4842,1.48445,1.48279,1.48337,5532600014.0
2005-08-18 14:30:00,1.48348,1.48477,1.48309,1.48433,563400000.0
2005-08-18 14:45:00,1.48416,1.48457,1.48266,1.4835,634800002.0
2005-08-18 15:00:00,1.48349,1.48367,1.48231,1.48302,544700000.0
2005-08-18 15:15:00,1.48304,1.48304,1.48079,1.48254,585700003.0
2005-08-18 15:30:00,1.48249,1.48667,1.48211,1.48563,621300000.0
2005-08-18 15:45:00,1.48553,1.48609,1.4847,1.48543,560900000.0
2005-08-18 16:00:00,1.48593,1.48593,1.48341,1.48463,571900000.0
2005-08-18 16:15:00,1.48428,1.48458,1.48301,1.4833,590500001.0
2005-08-18 16:30:00,1.48332,1.48432,1.48312,1.48348,648500002.0
2005-08-18 16:45:00,1.48327,1.485,1.48327,1.4846,646500000.0
2005-08-18 17:00:00,1.4847,1.48493,1.4833,1.48403,620000001.0
2005-08-18 17:15:00,1.4844,1.48478,1.48292,1.48356,604500004.0
2005-08-18 17:30:00,1.48339,1.48383,1.48157,1.48301,593100001.0
2005-08-18 17:45:00,1.48311,1.48311,1.48167,1.48238,589100002.0
2005-08-18 18:00:00,1.48268,1.48504,1.48231,1.48461,605200002.0
2005-08-18 18:15:00,1.48449,1.48514,1.48403,1.48496,554700001.0
2005-08-18 18:30:00,1.48501,1.48622,1.48482,1.48529,560000002.0
2005-08-18 18:45:00,1.48527,1.486,1.48468,1.48567,513300002.0
2005-08-18 19:00:00,1.4855,1.48619,1.48491,1.48588,639500001.0
2005-08-18 19:15:00,1.48578,1.48599,1.48327,1.48403,554600000.0
2005-08-18 19:30:00,1.48401,1.48429,1.48365,1.48398,635200001.0
2005-08-18 19:45:00,1.48384,1.48466,1.48315,1.48433,584800003.0
2005-08-18 20:00:00,1.4844,1.48512,1.48334,1.48393,591500000.0
2005-08-18 20:15:00,1.48401,1.48612,1.48325,1.48506,623500001.0
2005-08-18 20:30:00,1.48534,1.486,1.48387,1.48427,601300000.0
2005-08-18 20:45:00,1.48406,1.48488,1.48378,1.48411,578900000.0
2005-08-18 21:00:00,1.48381,1.48457,1.48341,1.48355,578100002.0
2005-08-18 21:15:00,1.48375,1.4839,1.4831,1.48361,555400000.0
2005-08-18 21:30:00,1.48357,1.48409,1.483,1.48332,484400000.0
2005-08-18 21:45:00,1.48312,1.48386,1.48276,1.48336,588400000.0
2005-08-18 22:00:00,1.48341,1.48356,1.48267,1.48307,575100004.0
2005-08-18 22:15:00,1.48319,1.48353,1.48282,1.48329,579500001.0
2005-08-18 22:30:00,1.4833,1.48388,1.4828,1.48308,611200003.0
2005-08-18 22:45:00,1.48308,1.4838,1.48262,1.4833,507800001.0
2005-08-18 23:00:00,1.4831,1.4836,1.4826,1.4833,626600000.0
2005-08-18 23:15:00,1.4835,1.48361,1.48252,1.48299,695100003.0
2005-08-18 23:30:00,1.48281,1.4837,1.48243,1.48367,540400001.0
2005-08-18 23:45:00,1.48358,1.48394,1.4831,1.4833,648000001.0
2005-08-19 00:00:00,1.48345,1.48381,1.48287,1.4833,561500002.0
2005-08-19 00:15:00,1.48315,1.4833,1.48218,1.48274,555500001.0
2005-08-19 00:30:00,1.48249,1.4836,1.48249,1.48342,552700001.0
2005-08-19 00:45:00,1.48341,1.48362,1.48295,1.48356,533100001.0
2005-08-19 01:00:00,1.48345,1.48376,1.48287,1.48352,621200003.0
2005-08-19 01:15:00,1.48357,1.48389,1.48304,1.48355,518400002.0
2005-08-19 01:30:00,1.48365,1.48395,1.48283,1.48373,588900000.0
2005-08-19 01:45:00,1.48368,1.48474,1.48343,1.48447,601100001.0
2005-08-19 02:00:00,1.48418,1.4851,1.48404,1.48439,1395600004.0
2005-08-19 02:15:00,1.48429,1.48526,1.48411,1.48474,1140400003.0
2005-08-19 02:30:00,1.48491,1.48526,1.48458,1.48523,827900001.0
2005-08-19 02:45:00,1.48478,1.48509,1.48341,1.48448,1140200002.0
2005-08-19 03:00:00,1.48447,1.48457,1.48287,1.48354,977900003.0
2005-08-19 03:15:00,1.48319,1.48366,1.48199,1.48265,898900001.0
2005-08-19 03:30:00,1.48247,1.48257,1.48122,1.48145,785500002.0
2005-08-19 03:45:00,1.48121,1.48177,1.48033,1.48162,1197800004.0
2005-08-19 04:00:00,1.48159,1.4825,1.48117,1.48149,1469000004.0
2005-08-19 04:15:00,1.48156,1.4824,1.48137,1.48202,1467600005.0
2005-08-19 04:30:00,1.48171,1.48221,1.4814,1.48219,988700002.0
2005-08-19 04:45:00,1.48216,1.48401,1.48174,1.48371,751100000.0
2005-08-19 05:00:00,1.48398,1.48475,1.48371,1.48402,2431300002.0
2005-08-19 05:15:00,1.48411,1.48429,1.48284,1.48314,2961700009.0
2005-08-19 05:30:00,1.48326,1.48356,1.48232,1.48283,2242200001.0
2005-08-19 05:45:00,1.48288,1.48307,1.4823,1.48244,2727800006.0
2005-08-19 06:00:00,1.48249,1.4836,1.48245,1.48296,4335000014.0
2005-08-19 06:15:00,1.48294,1.48297,1.482,1.48221,3627400009.0
2005-08-19 06:30:00,1.48223,1.4828,1.48214,1.48263,2638800004.0
2005-08-19 06:45:00,1.48277,1.48286,1.48214,1.48244,2854900002.0
2005-08-19 07:00:00,1.48261,1.48281,1.48213,1.48231,3998800008.0
2005-08-19 07:15:00,1.48252,1.4827,1.48139,1.48154,4347700007.0
2005-08-19 07:30:00,1.48162,1.48275,1.48155,1.48176,5272900014.0
2005-08-19 07:45:00,1.48185,1.48292,1.48175,1.48193,8139900010.0
2005-08-19 08:00:00,1.48225,1.48277,1.48107,1.48133,6003200016.0
2005-08-19 08:15:00,1.48152,1.48284,1.48127,1.48261,5630100021.0
2005-08-19 08:30:00,1.48252,1.48306,1.48191,1.48217,6145000025.0
2005-08-19 08:45:00,1.48213,1.48229,1.48147,1.48217,8116400018.0
2005-08-19 09:00:00,1.48211,1.48234,1.48101,1.48216,7008100009.0
2005-08-19 09:15:00,1.48216,1.48229,1.47939,1.47965,6107200015.0
2005-08-19 09:30:00,1.47965,1.4813,1.47865,1.48098,6161800019.0
2005-08-19 09:45:00,1.48084,1.4816,1.48056,1.4812,7435300012.0
2005-08-19 10:00:00,1.48108,1.48157,1.48072,1.48141,6903800016.0
2005-08-19 10:15:00,1.48146,1.48265,1.48129,1.48238,6918000018.0
2005-08-19 10:30:00,1.48238,1.48255,1.48129,1.48178,7595800022.0
2005-08-19 10:45:00,1.48171,1.48233,1.48128,1.48176,7031100021.0
2005-08-19 11:00:00,1.48182,1.48383,1.48182,1.48313,6952200020.0
2005-08-19 11:15:00,1.48315,1.48477,1.48273,1.48435,7355300013.0
2005-08-19 11:30:00,1.48433,1.48565,1.48343,1.4854,8631700021.0
2005-08-19 11:45:00,1.48546,1.48595,1.48477,1.48529,6266900013.0
2005-08-19 12:00:00,1.48537,1.48545,1.48362,1.48401,6238000014.0
2005-08-19 12:15:00,1.48391,1.48402,1.4822,1.48233,5903600009.0
2005-08-19 12:30:00,1.48233,1.48315,1.48214,1.48265,7347800022.0
2005-08-19 12:45:00,1.48272,1.48291,1.48036,1.48137,6616200019.0
2005-08-19 13:00:00,1.48129,1.48158,1.48025,1.48074,4514900011.0
2005-08-19 13:15:00,1.48062,1.48121,1.48035,1.48086,4124300008.0
2005-08-19 13:30:00,1.48068,1.48242,1.48045,1.48219,5329500014.0
2005-08-19 13:45:00,1.48232,1.4829,1.48203,1.48229,5332300013.0
2005-08-19 14:00:00,1.48224,1.48356,1.48224,1.48268,4471200010.0
2005-08-19 14:15:00,1.48264,1.48273,1.48141,1.48237,5510800012.0
2005-08-19 14:30:00,1.48237,1.48341,1.48184,1.48226,557300000.0
2005-08-19 14:45:00,1.48207,1.48251,1.48183,1.4824,564300002.0
2005-08-19 15:00:00,1.4823,1.4824,1.48121,1.48187,623200002.0
2005-08-19 15:15:00,1.48179,1.48179,1.47914,1.47951,552500001.0
2005-08-19 15:30:00,1.47965,1.4804,1.47931,1.48004,532800000.0
2005-08-19 15:45:00,1.48004,1.48096,1.47992,1.48091,592900001.0
2005-08-19 16:00:00,1.48106,1.48116,1.47892,1.47944,487500000.0
2005-08-19 16:15:00,1.47911,1.47927,1.47719,1.47792,588500001.0
2005-08-19 16:30:00,1.47773,1.47788,1.47606,1.4763,650400001.0
2005-08-19 16:45:00,1.47608,1.47673,1.47527,1.47545,625100000.0
2005-08-19 17:00:00,1.47506,1.47598,1.47492,1.47492,628000001.0
2005-08-19 17:15:00,1.47526,1.47581,1.47462,1.47487,570900001.0
2005-08-19 17:30:00,1.47483,1.47667,1.47444,1.4755,630200001.0
2005-08-19 17:45:00,1.47561,1.47641,1.4736,1.474,614700003.0
2005-08-19 18:00:00,1.47387,1.475,1.47384,1.47485,644200002.0
2005-08-19 18:15:00,1.47464,1.47475,1.47339,1.47351,588000000.0
2005-08-19 18:30:00,1.47352,1.4738,1.47256,1.4736,568300001.0
2005-08-19 18:45:00,1.47386,1.47418,1.47243,1.47284,499200000.0
2005-08-19 19:00:00,1.47325,1.47413,1.47299,1.47413,577700001.0
2005-08-19 19:15:00,1.47425,1.47425,1.47222,1.47358,535600002.0
2005-08-19 19:30:00,1.47395,1.47395,1.47183,1.47258,567300001.0
2005-08-19 19:45:00,1.47246,1.47355,1.4724,1.473,561800000.0
2005-08-19 20:00:00,1.473,1.47323,1.47205,1.47246,606200002.0
2005-08-19 20:15:00,1.47276,1.47352,1.47222,1.47311,591400000.0
2005-08-19 20:30:00,1.47321,1.47401,1.47234,1.47367,700900005.0
2005-08-19 20:45:00,1.47353,1.47465,1.47335,1.47454,626200000.0
2005-08-19 21:00:00,1.47447,1.47464,1.47386,1.47424,602300001.0
2005-08-19 21:15:00,1.47421,1.47441,1.47346,1.47381,529800001.0
2005-08-19 21:30:00,1.47396,1.47396,1.4729,1.4734,432900000.0
2005-08-19 21:45:00,1.47343,1.47375,1.4728,1.47289,552100000.0
2005-08-19 22:00:00,1.47295,1.47318,1.47206,1.47259,580400000.0
2005-08-19 22:15:00,1.47267,1.47296,1.4721,1.47225,530300001.0
2005-08-19 22:30:00,1.47227,1.4726,1.47062,1.4722,587400000.0
2005-08-19 22:45:00,1.47098,1.4726,1.47065,1.4719,448800000.0
2005-08-21 23:00:00,1.47139,1.47172,1.47095,1.47136,362400001.0
2005-08-21 23:15:00,1.47145,1.47161,1.4711,1.47126,335500000.0
2005-08-21 23:30:00,1.4714,1.4719,1.47104,1.4713,254300003.0
2005-08-21 23:45:00,1.47131,1.47165,1.47076,1.47148,235200000.0
2005-08-22 00:00:00,1.47157,1.47249,1.47045,1.47115,541800000.0
2005-08-22 00:15:00,1.47116,1.4719,1.47029,1.47176,588100001.0
2005-08-22 00:30:00,1.47157,1.4725,1.47157,1.47248,517500000.0
2005-08-22 00:45:00,1.47253,1.47267,1.47202,1.47242,630600001.0
2005-08-22 01:00:00,1.47237,1.47323,1.47188,1.47295,622300003.0
2005-08-22 01:15:00,1.47301,1.47333,1.47023,1.47296,659500000.0
2005-08-22 01:30:00,1.47306,1.4736,1.47258,1.47346,581000000.0
2005-08-22 01:45:00,1.47356,1.4742,1.4729,1.4742,555700000.0
2005-08-22 02:00:00,1.47404,1.47455,1.47352,1.47417,1332700001.0
2005-08-22 02:15:00,1.47411,1.47519,1.47401,1.47465,1177500003.0
2005-08-22 02:30:00,1.47483,1.47492,1.47392,1.4748,849400002.0
2005-08-22 02:45:00,1.47439,1.4751,1.47401,1.47471,1207000003.0
2005-08-22 03:00:00,1.47462,1.47513,1.47428,1.4748,778300000.0
2005-08-22 03:15:00,1.47446,1.47529,1.47416,1.47465,819800001.0
2005-08-22 03:30:00,1.47467,1.4752,1.47451,1.47509,813300001.0
2005-08-22 03:45:00,1.47523,1.47591,1.47485,1.47571,1122100003.0
2005-08-22 04:00:00,1.47572,1.47612,1.47503,1.4754,1419400002.0
2005-08-22 04:15:00,1.47533,1.47558,1.47469,1.47529,1415000002.0
2005-08-22 04:30:00,1.47469,1.47533,1.47386,1.47437,947600002.0
2005-08-22 04:45:00,1.47427,1.47471,1.4737,1.47399,875900004.0
2005-08-22 05:00:00,1.47445,1.4755,1.47429,1.47532,2544800002.0
2005-08-22 05:15:00,1.47544,1.47544,1.47437,1.47482,2985200007.0
2005-08-22 05:30:00,1.4748,1.47586,1.47426,1.47546,2157000005.0
2005-08-22 05:45:00,1.47559,1.47604,1.47483,1.47514,2641500009.0
2005-08-22 06:00:00,1.47527,1.47628,1.4747,1.47586,4406300009.0
2005-08-22 06:15:00,1.47585,1.47613,1.47534,1.47574,3760300010.0
2005-08-22 06:30:00,1.47571,1.47622,1.4745,1.47601,2776400006.0
2005-08-22 06:45:00,1.47623,1.47633,1.47519,1.47521,3052200007.0
2005-08-22 07:00:00,1.47543,1.47576,1.47496,1.47501,4174200009.0
2005-08-22 07:15:00,1.47518,1.4755,1.47442,1.47495,4500700010.0
2005-08-22 07:30:00,1.47514,1.4761,1.47488,1.4756,5094400009.0
2005-08-22 07:45:00,1.47562,1.47639,1.47524,1.47607,8201100011.0
2005-08-22 08:00:00,1.47611,1.47674,1.47538,1.47668,5906800011.0
2005-08-22 08:15:00,1.47661,1.4768,1.47554,1.47577,5392900008.0
2005-08-22 08:30:00,1.47581,1.47645,1.47404,1.47574,6088400015.0
2005-08-22 08:45:00,1.47583,1.47676,1.47553,1.4765,7905800012.0
2005-08-22 09:00:00,1.4766,1.47761,1.47619,1.47734,6861200011.0
2005-08-22 09:15:00,1.47747,1.47779,1.47484,1.47524,6242300016.0
2005-08-22 09:30:00,1.47529,1.47661,1.47504,1.47584,6363800015.0
2005-08-22 09:45:00,1.476,1.47634,1.47409,1.47437,7669700019.0
2005-08-22 10:00:00,1.47427,1.47599,1.47383,1.47567,7138800012.0
2005-08-22 10:15:00,1.47581,1.47583,1.47434,1.47465,6821700016.0
2005-08-22 10:30:00,1.47472,1.47556,1.47405,1.47436,7098000018.0
2005-08-22 10:45:00,1.47428,1.47482,1.47409,1.4743,6703400014.0
2005-08-22 11:00:00,1.47431,1.47528,1.47364,1.47439,7016500016.0
2005-08-22 11:15:00,1.47444,1.47472,1.47334,1.47359,7111300017.0
2005-08-22 11:30:00,1.47393,1.4749,1.47372,1.47421,8447600008.0
2005-08-22 11:45:00,1.47438,1.47529,1.47422,1.47489,6163800014.0
2005-08-22 12:00:00,1.47528,1.47555,1.47462,1.47497,6192600016.0
2005-08-22 12:15:00,1.47502,1.47569,1.47465,1.47469,6156600008.0
2005-08-22 12:30:00,1.47465,1.47482,1.47389,1.47453,7222700016.0
2005-08-22 12:45:00,1.47459,1.47827,1.47427,1.47777,6771100013.0
2005-08-22 13:00:00,1.47784,1.47784,1.47538,1.47569,4695800010.0
2005-08-22 13:15:00,1.47558,1.47616,1.47471,1.47553,4305600008.0
2005-08-22 13:30:00,1.47552,1.4757,1.47498,1.47506,5141000013.0
2005-08-22 13:45:00,1.47513,1.47629,1.47417,1.47613,5575500015.0
2005-08-22 14:00:00,1.47611,1.47688,1.47568,1.47589,4432200008.0
2005-08-22 14:15:00,1.47597,1.47752,1.47553,1.47707,5535600013.0
2005-08-22 14:30:00,1.47718,1.47786,1.4755,1.47626,643700002.0
2005-08-22 14:45:00,1.4763,1.47717,1.4758,1.47687,580100001.0
2005-08-22 15:00:00,1.47682,1.47794,1.47643,1.47722,575900001.0
2005-08-22 15:15:00,1.47694,1.47703,1.4742,1.47426,633000004.0
2005-08-22 15:30:00,1.47444,1.4751,1.47336,1.47389,579000004.0
2005-08-22 15:45:00,1.4737,1.47412,1.47234,1.47348,554100002.0
2005-08-22 16:00:00,1.47299,1.47376,1.47229,1.47335,606000002.0
2005-08-22 16:15:00,1.47305,1.47378,1.4727,1.47351,553100001.0
2005-08-22 16:30:00,1.47348,1.47485,1.4734,1.4744,606100000.0
2005-08-22 16:45:00,1.47423,1.47502,1.47406,1.47429,596700001.0
2005-08-22 17:00:00,1.47342,1.47459,1.47249,1.47289,550200000.0
2005-08-22 17:15:00,1.47339,1.47367,1.47259,1.47308,547400000.0
2005-08-22 17:30:00,1.47287,1.47317,1.47218,1.47283,603500001.0
2005-08-22 17:45:00,1.47297,1.47342,1.47155,1.47201,555400001.0
2005-08-22 18:00:00,1.47215,1.47215,1.47122,1.47136,612300000.0
2005-08-22 18:15:00,1.47128,1.47254,1.47128,1.47222,551100000.0
2005-08-22 18:30:00,1.47225,1.47339,1.47183,1.47269,503100001.0
2005-08-22 18:45:00,1.47265,1.47296,1.47208,1.47239,577200002.0
2005-08-22 19:00:00,1.47239,1.4728,1.47162,1.47239,613600002.0
2005-08-22 19:15:00,1.47233,1.47267,1.4718,1.47219,522000001.0
2005-08-22 19:30:00,1.47214,1.47223,1.4714,1.47184,681700001.0
2005-08-22 19:45:00,1.47179,1.47211,1.47133,1.47146,595600002.0
2005-08-22 20:00:00,1.47152,1.47234,1.47111,1.47169,579800002.0
2005-08-22 20:15:00,1.47174,1.47192,1.47109,1.47153,636700001.0
2005-08-22 20:30:00,1.47167,1.47243,1.47134,1.47214,645400002.0
2005-08-22 20:45:00,1.47206,1.47234,1.47051,1.47052,659000001.0
2005-08-22 21:00:00,1.47058,1.47163,1.4702,1.47036,588800002.0
2005-08-22 21:15:00,1.47036,1.47054,1.46913,1.47,588200001.0
2005-08-22 21:30:00,1.47006,1.47025,1.46888,1.46919,523400001.0
2005-08-22 21:45:00,1.46936,1.46987,1.46907,1.46949,684100004.0
2005-08-22 22:00:00,1.46957,1.46974,1.46841,1.46846,556000001.0
2005-08-22 22:15:00,1.46873,1.46906,1.46829,1.46887,573100001.0
2005-08-22 22:30:00,1.46887,1.4695,1.46827,1.46924,556700000.0
2005-08-22 22:45:00,1.46921,1.46995,1.46818,1.4699,566400000.0
2005-08-22 23:00:00,1.4696,1.4704,1.4692,1.4693,686000000.0
2005-08-22 23:15:00,1.4692,1.4698,1.46837,1.46869,698800000.0
2005-08-22 23:30:00,1.46861,1.4691,1.46821,1.46863,569700001.0
2005-08-22 23:45:00,1.46853,1.46891,1.46816,1.46863,611800001.0
2005-08-23 00:00:00,1.46876,1.46929,1.46842,1.46918,578900001.0
2005-08-23 00:15:00,1.4696,1.46978,1.46892,1.46926,549800001.0
2005-08-23 00:30:00,1.46905,1.4701,1.46905,1.46997,519700001.0
2005-08-23 00:45:00,1.47004,1.47014,1.46926,1.4697,591800001.0
2005-08-23 01:00:00,1.4696,1.46973,1.46903,1.46945,572000003.0
2005-08-23 01:15:00,1.4695,1.46983,1.46885,1.46945,538100001.0
2005-08-23 01:30:00,1.46955,1.47,1.46894,1.46906,597700000.0
2005-08-23 01:45:00,1.46917,1.47046,1.46901,1.47028,591500002.0
2005-08-23 02:00:00,1.47007,1.47038,1.46916,1.46948,1463800004.0
2005-08-23 02:15:00,1.46939,1.46995,1.46911,1.46926,1072800005.0
2005-08-23 02:30:00,1.46955,1.46955,1.46879,1.46942,832600001.0
2005-08-23 02:45:00,1.46899,1.46999,1.4682,1.46863,1105900002.0
2005-08-23 03:00:00,1.46865,1.47006,1.46847,1.46992,872800002.0
2005-08-23 03:15:00,1.46975,1.47006,1.46899,1.46959,875500005.0
2005-08-23 03:30:00,1.46963,1.46997,1.46826,1.46905,793800001.0
2005-08-23 03:45:00,1.46897,1.46964,1.46855,1.46907,1062600003.0
2005-08-23 04:00:00,1.46901,1.46938,1.46863,1.46918,1520200003.0
2005-08-23 04:15:00,1.46922,1.47021,1.46921,1.46984,1372100005.0
2005-08-23 04:30:00,1.46949,1.46988,1.46782,1.46972,907200001.0
2005-08-23 04:45:00,1.4696,1.46991,1.46886,1.46893,773300001.0
2005-08-23 05:00:00,1.46928,1.46929,1.46832,1.469,2546900006.0
2005-08-23 05:15:00,1.46902,1.46943,1.46882,1.46883,3104400010.0
2005-08-23 05:30:00,1.46882,1.46932,1.46809,1.46864,2340600003.0
2005-08-23 05:45:00,1.4685,1.46945,1.46844,1.46913,2521500007.0
2005-08-23 06:00:00,1.46916,1.46962,1.46838,1.46942,4318300012.0
2005-08-23 06:15:00,1.46944,1.46978,1.46932,1.46952,3751700005.0
2005-08-23 06:30:00,1.46948,1.46979,1.46925,1.46962,2506200005.0
2005-08-23 06:45:00,1.4697,1.46991,1.46944,1.46958,2844900004.0
2005-08-23 07:00:00,1.46969,1.47014,1.4696,1.46977,4063200006.0
2005-08-23 07:15:00,1.46991,1.46997,1.46898,1.46924,4575000009.0
2005-08-23 07:30:00,1.4691,1.4691,1.46782,1.46867,5060800006.0
2005-08-23 07:45:00,1.46879,1.46977,1.46861,1.46912,8261500015.0
2005-08-23 08:00:00,1.46919,1.47099,1.4691,1.4702,5894000011.0
2005-08-23 08:15:00,1.47016,1.4712,1.46935,1.47032,5484500011.0
2005-08-23 08:30:00,1.47014,1.47103,1.46971,1.47056,6120000018.0
2005-08-23 08:45:00,1.47085,1.47143,1.47022,1.4707,8191900023.0
2005-08-23 09:00:00,1.47089,1.47148,1.46965,1.47017,7090700015.0
2005-08-23 09:15:00,1.47007,1.47113,1.46971,1.47091,6209600013.0
2005-08-23 09:30:00,1.47108,1.47163,1.47064,1.47068,6248300008.0
2005-08-23 09:45:00,1.47087,1.47266,1.47068,1.47238,7383400018.0
2005-08-23 10:00:00,1.47239,1.47244,1.47025,1.47035,7333100022.0
2005-08-23 10:15:00,1.47031,1.47074,1.4694,1.46973,6721200020.0
2005-08-23 10:30:00,1.46976,1.47001,1.4688,1.4693,7443200020.0
2005-08-23 10:45:00,1.46943,1.47057,1.46905,1.47026,6940000017.0
2005-08-23 11:00:00,1.47029,1.47152,1.46881,1.46993,7024800023.0
2005-08-23 11:15:00,1.47009,1.47143,1.47005,1.47116,7292800014.0
2005-08-23 11:30:00,1.47104,1.47192,1.47053,1.47125,8472000012.0
2005-08-23 11:45:00,1.47152,1.47171,1.47065,1.47138,6198800010.0
2005-08-23 12:00:00,1.47143,1.47231,1.47124,1.47157,6111000014.0
2005-08-23 12:15:00,1.4714,1.47158,1.46947,1.46989,6296400017.0
2005-08-23 12:30:00,1.46983,1.47051,1.46899,1.46932,7553500019.0
2005-08-23 12:45:00,1.46946,1.46989,1.46748,1.46795,6572100013.0
2005-08-23 13:00:00,1.46774,1.46865,1.46761,1.46792,4475100009.0
2005-08-23 13:15:00,1.46806,1.46836,1.46701,1.46832,4204000013.0
2005-08-23 13:30:00,1.46836,1.46877,1.46749,1.46749,5338500010.0
2005-08-23 13:45:00,1.46737,1.46799,1.46673,1.4673,5545300014.0
2005-08-23 14:00:00,1.46711,1.46789,1.46663,1.46729,4432700004.0
2005-08-23 14:15:00,1.4672,1.46867,1.46669,1.46826,5676400016.0
2005-08-23 14:30:00,1.46829,1.4693,1.46768,1.46861,659200004.0
2005-08-23 14:45:00,1.46809,1.46868,1.46694,1.46745,594200003.0
2005-08-23 15:00:00,1.46725,1.46884,1.46673,1.4679,556300002.0
2005-08-23 15:15:00,1.46802,1.46821,1.46695,1.46765,514800001.0
2005-08-23 15:30:00,1.46761,1.46761,1.46404,1.46454,519400001.0
2005-08-23 15:45:00,1.46428,1.46461,1.46196,1.46257,599200003.0
2005-08-23 16:00:00,1.46248,1.46312,1.4614,1.4621,565400002.0
2005-08-23 16:15:00,1.46194,1.46352,1.46189,1.46339,601500002.0
2005-08-23 16:30:00,1.46341,1.46398,1.46262,1.46329,567800000.0
2005-08-23 16:45:00,1.46317,1.46387,1.4615,1.46184,574700000.0
2005-08-23 17:00:00,1.46121,1.46168,1.46029,1.46129,661500003.0
2005-08-23 17:15:00,1.46151,1.46293,1.46099,1.46266,558800001.0
2005-08-23 17:30:00,1.46267,1.46337,1.46129,1.46299,649500000.0
2005-08-23 17:45:00,1.46314,1.46332,1.46232,1.46291,562100000.0
2005-08-23 18:00:00,1.46312,1.46337,1.46182,1.46246,634900002.0
2005-08-23 18:15:00,1.4622,1.46288,1.46186,1.46241,582800001.0
2005-08-23 18:30:00,1.46233,1.46429,1.46205,1.46361,583300000.0
2005-08-23 18:45:00,1.46361,1.46396,1.46313,1.46371,561000001.0
2005-08-23 19:00:00,1.46384,1.46425,1.46323,1.46398,632300001.0
2005-08-23 19:15:00,1.46407,1.4647,1.46389,1.46434,556800001.0
2005-08-23 19:30:00,1.46437,1.46514,1.46419,1.4647,658100001.0
2005-08-23 19:45:00,1.46471,1.46595,1.46459,1.4657,654000000.0
2005-08-23 20:00:00,1.46569,1.46603,1.46463,1.46524,606100002.0
2005-08-23 20:15:00,1.46531,1.46584,1.46441,1.465,560700000.0
2005-08-23 20:30:00,1.46535,1.46549,1.46373,1.46389,640100002.0
2005-08-23 20:45:00,1.46359,1.46413,1.46319,1.46403,559600002.0
2005-08-23 21:00:00,1.46382,1.46457,1.46345,1.46375,595900000.0
2005-08-23 21:15:00,1.46375,1.46407,1.46302,1.4634,491400001.0
2005-08-23 21:30:00,1.46339,1.4635,1.46282,1.46307,556500001.0
2005-08-23 21:45:00,1.46316,1.46407,1.46307,1.4636,554100000.0
2005-08-23 22:00:00,1.46359,1.46409,1.46347,1.4639,633000001.0
2005-08-23 22:15:00,1.46377,1.46464,1.46362,1.46445,543400001.0
2005-08-23 22:30:00,1.4645,1.46466,1.46376,1.46425,589900000.0
2005-08-23 22:45:00,1.46418,1.4651,1.46395,1.46446,558800004.0
2005-08-23 23:00:00,1.4647,1.4651,1.4637,1.4641,580800012.0
2005-08-23 23:15:00,1.4643,1.4643,1.46263,1.46375,614700007.0
2005-08-23 23:30:00,1.46371,1.46417,1.46302,1.4634,600900002.0
2005-08-23 23:45:00,1.46356,1.464,1.4629,1.46347,602700001.0
2005-08-24 00:00:00,1.46366,1.46434,1.46356,1.46391,555200001.0
2005-08-24 00:15:00,1.46371,1.46412,1.46348,1.46364,562900002.0
2005-08-24 00:30:00,1.46342,1.46433,1.46342,1.4641,482300000.0
2005-08-24 00:45:00,1.46412,1.4644,1.46383,1.46439,594700003.0
2005-08-24 01:00:00,1.46437,1.46461,1.46332,1.46357,562300001.0
2005-08-24 01:15:00,1.46364,1.46386,1.46305,1.4636,547200001.0
2005-08-24 01:30:00,1.46375,1.46381,1.46293,1.46324,663800000.0
2005-08-24 01:45:00,1.46324,1.46355,1.46284,1.4633,633500001.0
2005-08-24 02:00:00,1.46319,1.46336,1.46219,1.46244,1469500001.0
2005-08-24 02:15:00,1.46237,1.46328,1.46232,1.46298,1075100001.0
2005-08-24 02:30:00,1.46307,1.46316,1.46185,1.46284,803600000.0
2005-08-24 02:45:00,1.46239,1.46331,1.46107,1.46264,1116100003.0
2005-08-24 03:00:00,1.46243,1.46288,1.46111,1.46231,832500000.0
2005-08-24 03:15:00,1.46205,1.46287,1.46191,1.46251,852900002.0
2005-08-24 03:30:00,1.46249,1.46293,1.46171,1.46238,801500001.0
2005-08-24 03:45:00,1.46257,1.46292,1.46134,1.46232,1188000004.0
2005-08-24 04:00:00,1.46228,1.46419,1.46122,1.46242,1443700003.0
2005-08-24 04:15:00,1.46275,1.46456,1.46272,1.4643,1401200003.0
2005-08-24 04:30:00,1.46387,1.46497,1.46386,1.46488,1062100002.0
2005-08-24 04:45:00,1.46474,1.46492,1.46396,1.46396,792300003.0
2005-08-24 05:00:00,1.46434,1.46491,1.46401,1.46457,2151000010.0
2005-08-24 05:15:00,1.46468,1.46505,1.4642,1.46464,2984800007.0
2005-08-24 05:30:00,1.46457,1.46494,1.46413,1.46465,2406900005.0
2005-08-24 05:45:00,1.4647,1.46511,1.46415,1.46424,2613300007.0
2005-08-24 06:00:00,1.46419,1.46547,1.4638,1.46491,4219700008.0
2005-08-24 06:15:00,1.46501,1.46639,1.46436,1.46524,3806100006.0
2005-08-24 06:30:00,1.46524,1.46553,1.46274,1.46404,2760900006.0
2005-08-24 06:45:00,1.46395,1.4644,1.46305,1.46385,2970200010.0
2005-08-24 07:00:00,1.46397,1.46397,1.46282,1.46355,4074300011.0
2005-08-24 07:15:00,1.46377,1.46387,1.46222,1.46291,4660400008.0
2005-08-24 07:30:00,1.46298,1.46345,1.46271,1.463,4985500015.0
2005-08-24 07:45:00,1.46318,1.46333,1.46196,1.46271,8226300019.0
2005-08-24 08:00:00,1.46269,1.46323,1.45818,1.45818,5637100017.0
2005-08-24 08:15:00,1.45826,1.46206,1.45826,1.4611,5503300014.0
2005-08-24 08:30:00,1.46114,1.46263,1.45966,1.46083,5758600008.0
2005-08-24 08:45:00,1.46108,1.46203,1.4607,1.46198,8116400018.0
2005-08-24 09:00:00,1.462,1.46203,1.46033,1.46135,7200800015.0
2005-08-24 09:15:00,1.46117,1.46189,1.46043,1.46166,6211900017.0
2005-08-24 09:30:00,1.46155,1.46243,1.45986,1.4602,6163000014.0
2005-08-24 09:45:00,1.46047,1.46163,1.4596,1.46028,7662300022.0
2005-08-24 10:00:00,1.46046,1.46133,1.46011,1.46078,7032700014.0
2005-08-24 10:15:00,1.46092,1.46265,1.46092,1.4621,6563100010.0
2005-08-24 10:30:00,1.46198,1.46231,1.46081,1.46154,7445100022.0
2005-08-24 10:45:00,1.46152,1.46211,1.46074,1.46123,6918400015.0
2005-08-24 11:00:00,1.46117,1.4621,1.4606,1.46154,6947700020.0
2005-08-24 11:15:00,1.46119,1.46262,1.46092,1.46259,7217900019.0
2005-08-24 11:30:00,1.46263,1.46328,1.46161,1.46253,8451500016.0
2005-08-24 11:45:00,1.46268,1.46287,1.46015,1.46199,6101100012.0
2005-08-24 12:00:00,1.46192,1.46302,1.46059,1.46084,6105400015.0
2005-08-24 12:15:00,1.46079,1.4619,1.46079,1.46133,6416500015.0
2005-08-24 12:30:00,1.46136,1.46242,1.4612,1.46219,7285400015.0
2005-08-24 12:45:00,1.46231,1.4626,1.46096,1.46118,6630000018.0
2005-08-24 13:00:00,1.46106,1.46157,1.46083,1.46105,4558800017.0
2005-08-24 13:15:00,1.46103,1.46136,1.45972,1.45997,4142500008.0
2005-08-24 13:30:00,1.45992,1.4604,1.45952,1.46003,5242800011.0
2005-08-24 13:45:00,1.46006,1.46138,1.46004,1.46119,5312700014.0
2005-08-24 14:00:00,1.46104,1.46138,1.46051,1.46085,4474900004.0
2005-08-24 14:15:00,1.46073,1.46173,1.46034,1.46155,5446600019.0
2005-08-24 14:30:00,1.46131,1.46341,1.46119,1.46151,534900000.0
2005-08-24 14:45:00,1.4612,1.46172,1.46008,1.4608,525200002.0
2005-08-24 15:00:00,1.4612,1.46421,1.4612,1.46395,578500001.0
2005-08-24 15:15:00,1.46385,1.46502,1.46342,1.46445,588400002.0
2005-08-24 15:30:00,1.46468,1.46632,1.46402,1.46599,558000003.0
2005-08-24 15:45:00,1.4659,1.46594,1.46433,1.4645,604800001.0
2005-08-24 16:00:00,1.4645,1.46521,1.46413,1.46434,538600002.0
2005-08-24 16:15:00,1.46423,1.46484,1.46355,1.46481,605400002.0
2005-08-24 16:30:00,1.46482,1.46573,1.46431,1.46572,591900002.0
2005-08-24 16:45:00,1.4655,1.46589,1.46471,1.46589,562200002.0
2005-08-24 17:00:00,1.46549,1.46618,1.46494,1.46537,601500002.0
2005-08-24 17:15:00,1.46553,1.46561,1.46365,1.46432,572200001.0
2005-08-24 17:30:00,1.46433,1.46506,1.46314,1.4635,561700000.0
2005-08-24 17:45:00,1.46359,1.46359,1.46222,1.46321,584600001.0
2005-08-24 18:00:00,1.46328,1.46369,1.46265,1.4632,595000000.0
2005-08-24 18:15:00,1.46306,1.46415,1.46297,1.46363,647300001.0
2005-08-24 18:30:00,1.46351,1.46461,1.46328,1.46441,509300001.0
2005-08-24 18:45:00,1.46445,1.4645,1.46317,1.46364,560200002.0
2005-08-24 19:00:00,1.4636,1.46392,1.46278,1.46374,614600000.0
2005-08-24 19:15:00,1.46348,1.46349,1.45986,1.46024,608200002.0
2005-08-24 19:30:00,1.46024,1.46164,1.45993,1.46097,590200000.0
2005-08-24 19:45:00,1.46063,1.46069,1.45885,1.46013,553800000.0
2005-08-24 20:00:00,1.46028,1.4614,1.4601,1.46128,595700001.0
2005-08-24 20:15:00,1.46145,1.46164,1.46041,1.46077,627600001.0
2005-08-24 20:30:00,1.46099,1.46166,1.46051,1.46126,630900000.0
2005-08-24 20:45:00,1.46123,1.4614,1.4602,1.46047,597300001.0
2005-08-24 21:00:00,1.4605,1.46171,1.45995,1.46158,541600001.0
2005-08-24 21:15:00,1.46164,1.46223,1.46128,1.46179,670700000.0
2005-08-24 21:30:00,1.46189,1.46215,1.46133,1.46143,554400000.0
2005-08-24 21:45:00,1.46154,1.46187,1.4605,1.46128,627200002.0
2005-08-24 22:00:00,1.46139,1.46187,1.45882,1.46005,597700001.0
2005-08-24 22:15:00,1.46011,1.46031,1.45908,1.45982,580300001.0
2005-08-24 22:30:00,1.4597,1.46031,1.45937,1.46005,572300004.0
2005-08-24 22:45:00,1.46002,1.46066,1.45973,1.46066,541500000.0
2005-08-24 23:00:00,1.46044,1.461,1.4602,1.4605,543100000.0
2005-08-24 23:15:00,1.4604,1.46044,1.4586,1.4599,577600000.0
2005-08-24 23:30:00,1.4598,1.4608,1.4592,1.46045,546400001.0
2005-08-24 23:45:00,1.46045,1.46111,1.46,1.46077,576400001.0
2005-08-25 00:00:00,1.46078,1.4611,1.45955,1.46053,568500000.0
2005-08-25 00:15:00,1.46021,1.46061,1.45981,1.46024,542100000.0
2005-08-25 00:30:00,1.45997,1.46094,1.45997,1.46056,487700001.0
2005-08-25 00:45:00,1.46056,1.46063,1.45973,1.4605,685000002.0
2005-08-25 01:00:00,1.46036,1.46036,1.45893,1.45929,566100002.0
2005-08-25 01:15:00,1.45925,1.45941,1.45806,1.45812,542200002.0
2005-08-25 01:30:00,1.4581,1.45888,1.45759,1.45863,598900002.0
2005-08-25 01:45:00,1.45859,1.45941,1.45846,1.45885,595500002.0
2005-08-25 02:00:00,1.45856,1.45968,1.45854,1.45884,1381000003.0
2005-08-25 02:15:00,1.45877,1.45959,1.45849,1.45941,1225400006.0
2005-08-25 02:30:00,1.45955,1.45955,1.45866,1.45915,900000002.0
2005-08-25 02:45:00,1.45878,1.45937,1.45721,1.45928,1170800003.0
2005-08-25 03:00:00,1.45936,1.45987,1.45901,1.45967,888900000.0
2005-08-25 03:15:00,1.45925,1.46101,1.45889,1.46039,806000002.0
2005-08-25 03:30:00,1.46035,1.46152,1.46013,1.46137,821600002.0
2005-08-25 03:45:00,1.46146,1.46177,1.46045,1.46127,1001000001.0
2005-08-25 04:00:00,1.46124,1.46173,1.46092,1.46125,1292600003.0
2005-08-25 04:15:00,1.46065,1.46127,1.46023,1.46108,1353900001.0
2005-08-25 04:30:00,1.46065,1.4622,1.46051,1.46186,947100001.0
2005-08-25 04:45:00,1.4617,1.4617,1.46029,1.46029,804100004.0
2005-08-25 05:00:00,1.46085,1.46191,1.46048,1.46172,2440700005.0
2005-08-25 05:15:00,1.46205,1.46291,1.46136,1.4616,3086200008.0
2005-08-25 05:30:00,1.46172,1.4634,1.46172,1.46241,2289300006.0
2005-08-25 05:45:00,1.46245,1.46276,1.46168,1.46214,2666000007.0
2005-08-25 06:00:00,1.46212,1.46418,1.46198,1.46396,4414400012.0
2005-08-25 06:15:00,1.46386,1.46396,1.46309,1.46347,3618400006.0
2005-08-25 06:30:00,1.46354,1.46377,1.46248,1.46286,2767200005.0
2005-08-25 06:45:00,1.4627,1.46294,1.46208,1.46209,3122400006.0
2005-08-25 07:00:00,1.46222,1.46273,1.46209,1.46221,4364900011.0
2005-08-25 07:15:00,1.4621,1.46332,1.46122,1.46233,4354600008.0
2005-08-25 07:30:00,1.46221,1.46242,1.46153,1.46181,5076300017.0
2005-08-25 07:45:00,1.46184,1.46285,1.46159,1.46232,8401900018.0
2005-08-25 08:00:00,1.46235,1.463,1.46165,1.46221,6009500014.0
2005-08-25 08:15:00,1.46216,1.46316,1.46205,1.46277,5318800010.0
2005-08-25 08:30:00,1.46277,1.46344,1.46251,1.4628,6110600013.0
2005-08-25 08:45:00,1.46291,1.46356,1.46238,1.46264,8166400009.0
2005-08-25 09:00:00,1.46247,1.46262,1.46143,1.4622,7108300013.0
2005-08-25 09:15:00,1.46243,1.46311,1.46178,1.46304,6225900013.0
2005-08-25 09:30:00,1.46309,1.46382,1.46271,1.46313,6338800020.0
2005-08-25 09:45:00,1.4632,1.46485,1.46297,1.46398,7470500018.0
2005-08-25 10:00:00,1.46399,1.464,1.46135,1.46137,7162500018.0
2005-08-25 10:15:00,1.46144,1.46224,1.4607,1.46216,6581600018.0
2005-08-25 10:30:00,1.46219,1.46328,1.46163,1.46309,7377500018.0
2005-08-25 10:45:00,1.46316,1.46425,1.4623,1.46245,6781200020.0
2005-08-25 11:00:00,1.46253,1.46296,1.4608,1.4608,7096900018.0
2005-08-25 11:15:00,1.46089,1.46106,1.45955,1.46004,7417000013.0
2005-08-25 11:30:00,1.46,1.46001,1.45886,1.45971,8716900019.0
2005-08-25 11:45:00,1.45994,1.46144,1.45978,1.46096,6076300011.0
2005-08-25 12:00:00,1.46114,1.46191,1.46087,1.46165,5909000009.0
2005-08-25 12:15:00,1.46155,1.46337,1.46152,1.46287,6612600015.0
2005-08-25 12:30:00,1.46282,1.46364,1.46203,1.46249,7635300017.0
2005-08-25 12:45:00,1.4625,1.46304,1.46012,1.46036,6651400019.0
2005-08-25 13:00:00,1.46035,1.46042,1.45946,1.4599,4490600011.0
2005-08-25 13:15:00,1.45989,1.46103,1.45971,1.46054,4056900009.0
2005-08-25 13:30:00,1.46047,1.46168,1.46017,1.46161,5218200012.0
2005-08-25 13:45:00,1.46165,1.46244,1.46115,1.46206,5479500008.0
2005-08-25 14:00:00,1.46189,1.46242,1.46127,1.46182,4564600008.0
2005-08-25 14:15:00,1.46184,1.46219,1.46068,1.46102,5668200015.0
2005-08-25 14:30:00,1.46097,1.46097,1.45927,1.46077,594600000.0
2005-08-25 14:45:00,1.46104,1.46123,1.45909,1.45972,514700000.0
2005-08-25 15:00:00,1.45981,1.46022,1.45916,1.45932,597800000.0
2005-08-25 15:15:00,1.45942,1.46036,1.45868,1.45929,610800001.0
2005-08-25 15:30:00,1.45924,1.46006,1.45844,1.45992,586800000.0
2005-08-25 15:45:00,1.45976,1.46191,1.45957,1.46165,589400001.0
2005-08-25 16:00:00,1.46189,1.46269,1.46136,1.46261,564400001.0
2005-08-25 16:15:00,1.46231,1.46288,1.46185,1.46199,575400000.0
2005-08-25 16:30:00,1.46191,1.46247,1.4613,1.4619,603700000.0
2005-08-25 16:45:00,1.46158,1.46181,1.45994,1.46037,577100001.0
2005-08-25 17:00:00,1.45891,1.46263,1.45891,1.46191,651800001.0
2005-08-25 17:15:00,1.46204,1.46409,1.4612,1.46409,527000000.0
2005-08-25 17:30:00,1.46434,1.46503,1.46326,1.46384,618900002.0
2005-08-25 17:45:00,1.46399,1.46429,1.46173,1.46291,551600000.0
2005-08-25 18:00:00,1.4632,1.46421,1.46299,1.46412,630200002.0
2005-08-25 18:15:00,1.46404,1.46524,1.46235,1.46298,586300000.0
2005-08-25 18:30:00,1.46302,1.46302,1.4617,1.46172,567300002.0
2005-08-25 18:45:00,1.46183,1.46186,1.46092,1.46128,556600002.0
2005-08-25 19:00:00,1.46138,1.46307,1.46101,1.46307,655900001.0
2005-08-25 19:15:00,1.46294,1.46296,1.46165,1.46293,544000000.0
2005-08-25 19:30:00,1.46314,1.46417,1.46296,1.46417,590400000.0
2005-08-25 19:45:00,1.46398,1.46467,1.46375,1.46398,589400002.0
2005-08-25 20:00:00,1.46396,1.46481,1.46356,1.46433,571900001.0
2005-08-25 20:15:00,1.4644,1.46549,1.46408,1.46516,593400002.0
2005-08-25 20:30:00,1.46533,1.46555,1.46476,1.46527,632000002.0
2005-08-25 20:45:00,1.46511,1.46579,1.4647,1.46478,607700002.0
2005-08-25 21:00:00,1.46462,1.46577,1.46457,1.46531,635400004.0
2005-08-25 21:15:00,1.46513,1.46646,1.46512,1.46632,641900001.0
2005-08-25 21:30:00,1.46632,1.46717,1.46577,1.46653,555200002.0
2005-08-25 21:45:00,1.46659,1.46673,1.46578,1.46621,673400003.0
2005-08-25 22:00:00,1.46619,1.46661,1.4655,1.46609,591200001.0
2005-08-25 22:15:00,1.46598,1.46603,1.46471,1.4656,465700001.0
2005-08-25 22:30:00,1.46554,1.4659,1.46474,1.46547,585900004.0
2005-08-25 22:45:00,1.46544,1.46669,1.46523,1.46573,517000000.0
2005-08-25 23:00:00,1.4657,1.4663,1.4646,1.4646,713700000.0
2005-08-25 23:15:00,1.4645,1.46544,1.46406,1.46424,708400000.0
2005-08-25 23:30:00,1.46397,1.46484,1.46396,1.46448,595900001.0
2005-08-25 23:45:00,1.46435,1.46567,1.46414,1.46461,611500000.0
2005-08-26 00:00:00,1.46472,1.46501,1.46417,1.4646,572700001.0
2005-08-26 00:15:00,1.46435,1.46481,1.464,1.46452,579200000.0
2005-08-26 00:30:00,1.46403,1.46488,1.46403,1.46478,555600000.0
2005-08-26 00:45:00,1.46471,1.46513,1.46418,1.46513,622500002.0
2005-08-26 01:00:00,1.46505,1.46594,1.46428,1.46446,545900000.0
2005-08-26 01:15:00,1.46454,1.46599,1.46355,1.46495,550300000.0
2005-08-26 01:30:00,1.465,1.46541,1.46452,1.46518,589600001.0
2005-08-26 01:45:00,1.46513,1.46537,1.4632,1.4632,587400000.0
2005-08-26 02:00:00,1.46275,1.46436,1.46275,1.4638,1398300003.0
2005-08-26 02:15:00,1.46365,1.46461,1.46336,1.46459,1189600003.0
2005-08-26 02:30:00,1.46472,1.46472,1.4638,1.46424,871500002.0
2005-08-26 02:45:00,1.46356,1.46465,1.46343,1.46372,1135900003.0
2005-08-26 03:00:00,1.46386,1.46469,1.46354,1.46437,927700001.0
2005-08-26 03:15:00,1.46392,1.46462,1.46359,1.46398,785900000.0
2005-08-26 03:30:00,1.4641,1.46505,1.46372,1.46415,774700000.0
2005-08-26 03:45:00,1.46409,1.46505,1.46389,1.46471,1019500003.0
2005-08-26 04:00:00,1.46466,1.46493,1.46398,1.46465,1475900004.0
2005-08-26 04:15:00,1.46465,1.46511,1.46441,1.46511,1421200003.0
2005-08-26 04:30:00,1.46473,1.46526,1.46427,1.46514,997700002.0
2005-08-26 04:45:00,1.46511,1.46526,1.46452,1.46453,763600001.0
2005-08-26 05:00:00,1.46504,1.46551,1.46476,1.46527,2135600004.0
2005-08-26 05:15:00,1.46553,1.466,1.46488,1.4652,3161100006.0
2005-08-26 05:30:00,1.46519,1.46539,1.46424,1.46457,2313600002.0
2005-08-26 05:45:00,1.46456,1.46493,1.46429,1.46473,2581900004.0
2005-08-26 06:00:00,1.46473,1.46536,1.46434,1.46511,4325100005.0
2005-08-26 06:15:00,1.46517,1.4655,1.46465,1.4655,3797600005.0
2005-08-26 06:30:00,1.46544,1.4671,1.46496,1.46701,2761800009.0
2005-08-26 06:45:00,1.46731,1.46782,1.46662,1.4675,2960200008.0
2005-08-26 07:00:00,1.46774,1.46813,1.4674,1.46776,4065400008.0
2005-08-26 07:15:00,1.46793,1.46834,1.46737,1.4677,4669300011.0
2005-08-26 07:30:00,1.46771,1.46819,1.46722,1.46786,4955200008.0
2005-08-26 07:45:00,1.46791,1.46887,1.46745,1.4686,8261700011.0
2005-08-26 08:00:00,1.46839,1.46915,1.46713,1.46831,5848200007.0
2005-08-26 08:15:00,1.46839,1.46861,1.46718,1.4677,5477600012.0
2005-08-26 08:30:00,1.46781,1.4684,1.46766,1.46778,6256300017.0
2005-08-26 08:45:00,1.46775,1.46875,1.46705,1.46822,7961700020.0
2005-08-26 09:00:00,1.46816,1.46886,1.46805,1.4684,7195900018.0
2005-08-26 09:15:00,1.46832,1.47058,1.4681,1.46951,6306400019.0
2005-08-26 09:30:00,1.46943,1.46972,1.46745,1.46745,6261700012.0
2005-08-26 09:45:00,1.46781,1.46846,1.4666,1.46846,7466600022.0
2005-08-26 10:00:00,1.46846,1.47086,1.46795,1.47022,6958300011.0
2005-08-26 10:15:00,1.47044,1.47173,1.4703,1.47083,6681100011.0
2005-08-26 10:30:00,1.47086,1.47103,1.46903,1.47009,7316100015.0
2005-08-26 10:45:00,1.47026,1.47026,1.46909,1.46943,7041500014.0
2005-08-26 11:00:00,1.46952,1.46977,1.46869,1.46908,7086800015.0
2005-08-26 11:15:00,1.46905,1.4699,1.46877,1.46954,7275100019.0
2005-08-26 11:30:00,1.46958,1.47055,1.46937,1.47025,8678300019.0
2005-08-26 11:45:00,1.47036,1.47232,1.47007,1.4705,6217400012.0
2005-08-26 12:00:00,1.47031,1.47167,1.46999,1.4714,6059300013.0
2005-08-26 12:15:00,1.47135,1.47165,1.46993,1.47075,6351300014.0
2005-08-26 12:30:00,1.47074,1.47084,1.46969,1.4703,7203800011.0
2005-08-26 12:45:00,1.47035,1.47107,1.46905,1.46923,6676400020.0
2005-08-26 13:00:00,1.46937,1.47232,1.46913,1.47133,4641300010.0
2005-08-26 13:15:00,1.47133,1.47153,1.46921,1.47037,4260700011.0
2005-08-26 13:30:00,1.47041,1.4717,1.47015,1.4717,5238300008.0
2005-08-26 13:45:00,1.4717,1.47205,1.47062,1.47179,5710600013.0
2005-08-26 14:00:00,1.47222,1.47236,1.46982,1.47011,4440100010.0
2005-08-26 14:15:00,1.47024,1.47069,1.46854,1.46909,5594400014.0
2005-08-26 14:30:00,1.46906,1.46938,1.46697,1.4674,652700001.0
2005-08-26 14:45:00,1.46733,1.46808,1.46616,1.46643,582300001.0
2005-08-26 15:00:00,1.46655,1.46817,1.46634,1.46817,631900001.0
2005-08-26 15:15:00,1.46829,1.46857,1.4678,1.46825,569600002.0
2005-08-26 15:30:00,1.46837,1.46978,1.4681,1.46966,557400002.0
2005-08-26 15:45:00,1.46971,1.47033,1.46871,1.46927,624200002.0
2005-08-26 16:00:00,1.46976,1.47004,1.46811,1.46933,598400001.0
2005-08-26 16:15:00,1.46912,1.4706,1.46841,1.4706,560300002.0
2005-08-26 16:30:00,1.47052,1.47093,1.4698,1.4706,611600000.0
2005-08-26 16:45:00,1.47044,1.47203,1.46988,1.47199,556800000.0
2005-08-26 17:00:00,1.47136,1.47362,1.47136,1.47322,585200000.0
2005-08-26 17:15:00,1.47358,1.47361,1.47246,1.47279,626800004.0
2005-08-26 17:30:00,1.47268,1.47328,1.4715,1.47161,612200000.0
2005-08-26 17:45:00,1.47179,1.4727,1.47136,1.47256,636300001.0
2005-08-26 18:00:00,1.47261,1.47342,1.47191,1.47307,684700003.0
2005-08-26 18:15:00,1.47297,1.4743,1.4729,1.47338,567700001.0
2005-08-26 18:30:00,1.47344,1.47344,1.47266,1.47282,541200001.0
2005-08-26 18:45:00,1.47305,1.47469,1.47291,1.47469,596200000.0
2005-08-26 19:00:00,1.47492,1.47506,1.47303,1.47331,636300001.0
2005-08-26 19:15:00,1.47326,1.47394,1.47315,1.4738,579900000.0
2005-08-26 19:30:00,1.47378,1.47395,1.47277,1.47285,564800002.0
2005-08-26 19:45:00,1.47256,1.47327,1.47216,1.47216,525400001.0
2005-08-26 20:00:00,1.47232,1.47299,1.47168,1.47235,574100000.0
2005-08-26 20:15:00,1.47233,1.47241,1.4714,1.47225,574100001.0
2005-08-26 20:30:00,1.47236,1.47281,1.47147,1.47178,686200004.0
2005-08-26 20:45:00,1.47152,1.47186,1.47053,1.47186,574600003.0
2005-08-26 21:00:00,1.47172,1.47281,1.47076,1.47198,584100001.0
2005-08-26 21:15:00,1.47214,1.47252,1.4711,1.47195,595900002.0
2005-08-26 21:30:00,1.47176,1.47201,1.47112,1.47183,533900003.0
2005-08-26 21:45:00,1.47178,1.47226,1.47142,1.47167,616000002.0
2005-08-26 22:00:00,1.4718,1.47216,1.47092,1.47154,617100000.0
2005-08-26 22:15:00,1.47163,1.47221,1.47153,1.47205,524900001.0
2005-08-26 22:30:00,1.47208,1.4729,1.47197,1.4722,501900000.0
2005-08-26 22:45:00,1.4723,1.4741,1.472,1.4738,466700000.0
2005-08-28 23:00:00,1.47226,1.47268,1.47012,1.47021,64900000.0
2005-08-28 23:30:00,1.47034,1.47034,1.46989,1.47013,85400000.0
2005-08-29 00:00:00,1.4705,1.47107,1.469,1.47107,547700002.0
2005-08-29 00:15:00,1.47087,1.47117,1.46993,1.47083,592700001.0
2005-08-29 00:30:00,1.47065,1.47127,1.46942,1.47067,554000001.0
2005-08-29 00:45:00,1.4709,1.4713,1.46915,1.47013,561500001.0
2005-08-29 01:00:00,1.4702,1.47037,1.46839,1.46968,610400001.0
2005-08-29 01:15:00,1.46982,1.47061,1.46843,1.47024,658600002.0
2005-08-29 01:30:00,1.47047,1.47048,1.46854,1.46977,566200001.0
2005-08-29 01:45:00,1.46979,1.47099,1.46927,1.46943,607900001.0
2005-08-29 02:00:00,1.46907,1.47028,1.4689,1.46948,1298700003.0
2005-08-29 02:15:00,1.46939,1.47031,1.46861,1.46897,1125400002.0
2005-08-29 02:30:00,1.46888,1.46961,1.46742,1.46794,837800001.0
2005-08-29 02:45:00,1.46748,1.4678,1.46666,1.46733,1096800000.0
2005-08-29 03:00:00,1.46746,1.46842,1.46632,1.46632,865700002.0
2005-08-29 03:15:00,1.46554,1.46873,1.46554,1.46835,776400003.0
2005-08-29 03:30:00,1.46828,1.4701,1.46794,1.46979,856000003.0
2005-08-29 03:45:00,1.46964,1.47003,1.46874,1.46925,1063300001.0
2005-08-29 04:00:00,1.46914,1.46928,1.46774,1.46817,1456800002.0
2005-08-29 04:15:00,1.46796,1.46855,1.46723,1.46839,1353600000.0
2005-08-29 04:30:00,1.46855,1.46908,1.46793,1.46844,1042400005.0
2005-08-29 04:45:00,1.46856,1.46982,1.46804,1.46966,749100003.0
2005-08-29 05:00:00,1.46985,1.46997,1.46896,1.46905,2549200009.0
2005-08-29 05:15:00,1.46919,1.46964,1.4682,1.46862,2994500004.0
2005-08-29 05:30:00,1.46876,1.46987,1.46876,1.46934,2309500001.0
2005-08-29 05:45:00,1.46929,1.46959,1.46885,1.46905,2533400006.0
2005-08-29 06:00:00,1.46902,1.46968,1.46798,1.46943,4390800006.0
2005-08-29 06:15:00,1.46938,1.46938,1.46823,1.46848,3909500010.0
2005-08-29 06:30:00,1.46846,1.46878,1.46783,1.46789,2697300007.0
2005-08-29 06:45:00,1.46786,1.46857,1.46759,1.46797,2995200003.0
2005-08-29 07:00:00,1.46847,1.46943,1.46836,1.46918,4208000010.0
2005-08-29 07:15:00,1.46936,1.46946,1.4678,1.46788,4485500007.0
2005-08-29 07:30:00,1.46799,1.46818,1.46737,1.46752,5077700010.0
2005-08-29 07:45:00,1.46759,1.46837,1.46685,1.46805,8280200025.0
2005-08-29 08:00:00,1.46811,1.46874,1.46791,1.46819,5962900008.0
2005-08-29 08:15:00,1.46808,1.47029,1.46796,1.46943,5397200012.0
2005-08-29 08:30:00,1.46924,1.46939,1.46781,1.46903,5874200010.0
2005-08-29 08:45:00,1.46911,1.471,1.46855,1.47081,8208500015.0
2005-08-29 09:00:00,1.47096,1.47102,1.46815,1.46836,6829000014.0
2005-08-29 09:15:00,1.46843,1.46978,1.46808,1.46974,6023400014.0
2005-08-29 09:30:00,1.46975,1.47066,1.46942,1.47005,6243800012.0
2005-08-29 09:45:00,1.47019,1.47035,1.46907,1.46942,7402500024.0
2005-08-29 10:00:00,1.46922,1.46957,1.46848,1.46873,7219100015.0
2005-08-29 10:15:00,1.46881,1.46938,1.46815,1.46932,6751400020.0
2005-08-29 10:30:00,1.46927,1.46963,1.46854,1.46892,7160900011.0
2005-08-29 10:45:00,1.46895,1.46942,1.46849,1.46897,6193600012.0
2005-08-29 11:00:00,1.46913,1.46985,1.4688,1.46959,7072600011.0
2005-08-29 11:15:00,1.46961,1.47012,1.4693,1.46976,7284400017.0
2005-08-29 11:30:00,1.46979,1.47021,1.46917,1.46937,8817900030.0
2005-08-29 11:45:00,1.4695,1.46956,1.46867,1.46869,6336100017.0
2005-08-29 12:00:00,1.4689,1.46932,1.46675,1.467,6141400009.0
2005-08-29 12:15:00,1.46693,1.46843,1.4669,1.46779,6428700018.0
2005-08-29 12:30:00,1.46771,1.46796,1.46595,1.46641,7378600012.0
2005-08-29 12:45:00,1.46654,1.46856,1.46633,1.46833,6671300009.0
2005-08-29 13:00:00,1.46825,1.46838,1.46745,1.46773,4597500010.0
2005-08-29 13:15:00,1.46771,1.46781,1.46715,1.46757,3974400008.0
2005-08-29 13:30:00,1.46767,1.46791,1.46565,1.46629,5333600015.0
2005-08-29 13:45:00,1.46631,1.46631,1.46498,1.46532,5642600010.0
2005-08-29 14:00:00,1.46514,1.46514,1.4622,1.46262,4584500014.0
2005-08-29 14:15:00,1.46273,1.46443,1.46211,1.4637,5543400015.0
2005-08-29 14:30:00,1.46378,1.46515,1.46327,1.46504,552100001.0
2005-08-29 14:45:00,1.46488,1.4651,1.46335,1.46419,609600000.0
2005-08-29 15:00:00,1.46467,1.46613,1.46419,1.46583,629800001.0
2005-08-29 15:15:00,1.466,1.4671,1.46556,1.46684,481000002.0
2005-08-29 15:30:00,1.4669,1.4682,1.46573,1.46798,561800000.0
2005-08-29 15:45:00,1.46803,1.46908,1.46759,1.46817,554000001.0
2005-08-29 16:00:00,1.46759,1.46863,1.46758,1.46836,551900001.0
2005-08-29 16:15:00,1.46818,1.46939,1.46759,1.46803,581900001.0
2005-08-29 16:30:00,1.46798,1.46857,1.46751,1.46779,585400000.0
2005-08-29 16:45:00,1.4676,1.4676,1.46597,1.46655,602800002.0
2005-08-29 17:00:00,1.46595,1.4671,1.46515,1.46573,598400000.0
2005-08-29 17:15:00,1.46596,1.46682,1.46554,1.4656,603300003.0
2005-08-29 17:30:00,1.46568,1.46694,1.46451,1.46532,621800000.0
2005-08-29 17:45:00,1.46544,1.46563,1.46416,1.46446,554000000.0
2005-08-29 18:00:00,1.46463,1.46469,1.46269,1.46269,596900002.0
2005-08-29 18:15:00,1.46234,1.46465,1.46232,1.46303,601700002.0
2005-08-29 18:30:00,1.46321,1.46335,1.46178,1.46251,558000000.0
2005-08-29 18:45:00,1.46267,1.46391,1.46225,1.46378,532000000.0
2005-08-29 19:00:00,1.46373,1.46456,1.46324,1.46407,659300000.0
2005-08-29 19:15:00,1.46393,1.46436,1.46334,1.46387,556800001.0
2005-08-29 19:30:00,1.46393,1.46433,1.46303,1.46433,575000000.0
2005-08-29 19:45:00,1.46418,1.46676,1.46413,1.46571,605300004.0
2005-08-29 20:00:00,1.46572,1.46607,1.46495,1.46586,595200002.0
2005-08-29 20:15:00,1.46589,1.46625,1.46524,1.46543,590700000.0
2005-08-29 20:30:00,1.46556,1.46595,1.46467,1.46543,608600001.0
2005-08-29 20:45:00,1.46528,1.46682,1.46505,1.46666,530500001.0
2005-08-29 21:00:00,1.46688,1.46729,1.46544,1.46592,580200003.0
2005-08-29 21:15:00,1.46583,1.46596,1.46481,1.46481,603800001.0
2005-08-29 21:30:00,1.46485,1.46522,1.4642,1.465,484400001.0
2005-08-29 21:45:00,1.46514,1.4653,1.46451,1.46496,599400002.0
2005-08-29 22:00:00,1.46503,1.46525,1.46428,1.46468,570200000.0
2005-08-29 22:15:00,1.46478,1.465,1.46437,1.46441,573700002.0
2005-08-29 22:30:00,1.46435,1.46486,1.46375,1.4644,529900001.0
2005-08-29 22:45:00,1.46434,1.46489,1.46371,1.46475,487600000.0
2005-08-29 23:00:00,1.4647,1.4662,1.46452,1.4661,683800014.0
2005-08-29 23:15:00,1.4665,1.4665,1.4651,1.4651,512600011.0
2005-08-29 23:30:00,1.4648,1.46545,1.46288,1.46498,603000003.0
2005-08-29 23:45:00,1.46487,1.4658,1.46456,1.46493,505100000.0
2005-08-30 00:00:00,1.46513,1.46544,1.46262,1.46487,635100004.0
2005-08-30 00:15:00,1.46458,1.46583,1.46451,1.46569,532700000.0
2005-08-30 00:30:00,1.46551,1.46656,1.46551,1.46643,518100001.0
2005-08-30 00:45:00,1.46641,1.46716,1.46581,1.46587,637100000.0
2005-08-30 01:00:00,1.46575,1.46575,1.46416,1.46438,522900000.0
2005-08-30 01:15:00,1.46435,1.46481,1.46341,1.46373,532700001.0
2005-08-30 01:30:00,1.46385,1.46395,1.46298,1.46384,545200002.0
2005-08-30 01:45:00,1.46381,1.46413,1.4626,1.4627,487400000.0
2005-08-30 02:00:00,1.46237,1.4637,1.46225,1.46355,1363400002.0
2005-08-30 02:15:00,1.46351,1.46445,1.46278,1.46343,1178200002.0
2005-08-30 02:30:00,1.46368,1.46403,1.46322,1.46344,867400004.0
2005-08-30 02:45:00,1.46294,1.46372,1.46236,1.46236,1186600004.0
2005-08-30 03:00:00,1.46234,1.46351,1.46233,1.46296,849300002.0
2005-08-30 03:15:00,1.46289,1.46323,1.46235,1.46296,848700003.0
2005-08-30 03:30:00,1.463,1.46374,1.46246,1.4636,846500000.0
2005-08-30 03:45:00,1.46358,1.46396,1.46211,1.46355,1122200002.0
2005-08-30 04:00:00,1.4635,1.46399,1.46249,1.46362,1438900002.0
2005-08-30 04:15:00,1.46368,1.46431,1.46261,1.46394,1420500002.0
2005-08-30 04:30:00,1.46363,1.4644,1.4631,1.46436,902900001.0
2005-08-30 04:45:00,1.46419,1.46458,1.46236,1.464,764700001.0
2005-08-30 05:00:00,1.4644,1.46576,1.46425,1.46507,2536100009.0
2005-08-30 05:15:00,1.46518,1.46545,1.4645,1.46465,3270900013.0
2005-08-30 05:30:00,1.46465,1.4652,1.46429,1.4644,2302400004.0
2005-08-30 05:45:00,1.46444,1.46473,1.46411,1.46428,2645300006.0
2005-08-30 06:00:00,1.46449,1.46492,1.46393,1.46433,4241400010.0
2005-08-30 06:15:00,1.46428,1.46453,1.46394,1.46413,3643200005.0
2005-08-30 06:30:00,1.46412,1.4649,1.45952,1.46477,2793500005.0
2005-08-30 06:45:00,1.46468,1.46478,1.46392,1.46425,2913200011.0
2005-08-30 07:00:00,1.46436,1.4656,1.46395,1.46468,4301600011.0
2005-08-30 07:15:00,1.46503,1.46537,1.4592,1.46371,4459800009.0
2005-08-30 07:30:00,1.46373,1.46533,1.46021,1.46488,5084700014.0
2005-08-30 07:45:00,1.46487,1.46511,1.46431,1.46445,8369900020.0
2005-08-30 08:00:00,1.4645,1.46485,1.46086,1.46344,5698200015.0
2005-08-30 08:15:00,1.46345,1.46388,1.46091,1.46357,5573000010.0
2005-08-30 08:30:00,1.46353,1.46409,1.45968,1.46315,6201900014.0
2005-08-30 08:45:00,1.46296,1.46416,1.46225,1.46225,7941200016.0
2005-08-30 09:00:00,1.46207,1.46279,1.46175,1.46261,7212900025.0
2005-08-30 09:15:00,1.46255,1.46317,1.4616,1.46288,6204300012.0
2005-08-30 09:30:00,1.46286,1.46306,1.46175,1.46236,6288300018.0
2005-08-30 09:45:00,1.46254,1.46298,1.46173,1.46229,7628000017.0
2005-08-30 10:00:00,1.46216,1.46329,1.46154,1.46257,6929500006.0
2005-08-30 10:15:00,1.46268,1.46385,1.46268,1.46351,6885400013.0
2005-08-30 10:30:00,1.46348,1.46381,1.46266,1.46304,7469500018.0
2005-08-30 10:45:00,1.4631,1.46429,1.46254,1.46343,7064600013.0
2005-08-30 11:00:00,1.46361,1.46417,1.46302,1.46393,6756900006.0
2005-08-30 11:15:00,1.46391,1.46584,1.46334,1.46529,7214700015.0
2005-08-30 11:30:00,1.4651,1.46546,1.46403,1.4649,8505800019.0
2005-08-30 11:45:00,1.46495,1.46594,1.4645,1.46477,6370500012.0
2005-08-30 12:00:00,1.46497,1.46515,1.46453,1.46508,6075800014.0
2005-08-30 12:15:00,1.46499,1.46527,1.46284,1.46304,6284400015.0
2005-08-30 12:30:00,1.46307,1.46368,1.46283,1.46298,7225000013.0
2005-08-30 12:45:00,1.46305,1.46408,1.46261,1.46385,6750400020.0
2005-08-30 13:00:00,1.46403,1.46474,1.46335,1.46374,4528300005.0
2005-08-30 13:15:00,1.46376,1.46517,1.46368,1.4648,4348600011.0
2005-08-30 13:30:00,1.46473,1.46473,1.46297,1.46335,5264100013.0
2005-08-30 13:45:00,1.46332,1.46405,1.46321,1.4635,5574900016.0
2005-08-30 14:00:00,1.46352,1.46362,1.46201,1.46201,4541300006.0
2005-08-30 14:15:00,1.46219,1.46222,1.46078,1.46187,5587600016.0
2005-08-30 14:30:00,1.46199,1.46345,1.46148,1.46209,638100000.0
2005-08-30 14:45:00,1.46175,1.46244,1.46156,1.46172,630400001.0
2005-08-30 15:00:00,1.46189,1.46413,1.46163,1.46275,592300002.0
2005-08-30 15:15:00,1.46314,1.464,1.46274,1.46341,541300001.0
2005-08-30 15:30:00,1.46348,1.46348,1.46231,1.46243,593000002.0
2005-08-30 15:45:00,1.46215,1.46215,1.45965,1.46101,587700001.0
2005-08-30 16:00:00,1.46077,1.4611,1.45834,1.45856,517200000.0
2005-08-30 16:15:00,1.45835,1.45912,1.45805,1.45842,571400001.0
2005-08-30 16:30:00,1.45815,1.45944,1.45663,1.45702,685000000.0
2005-08-30 16:45:00,1.45669,1.45729,1.45375,1.45411,576500000.0
2005-08-30 17:00:00,1.45278,1.45545,1.45178,1.45468,549700000.0
2005-08-30 17:15:00,1.45506,1.45546,1.45317,1.45519,623600002.0
2005-08-30 17:30:00,1.45497,1.45522,1.45362,1.45384,623000000.0
2005-08-30 17:45:00,1.45395,1.4549,1.45374,1.454,566800001.0
2005-08-30 18:00:00,1.4542,1.4553,1.45333,1.45393,724900004.0
2005-08-30 18:15:00,1.45336,1.45482,1.45273,1.4533,581000001.0
2005-08-30 18:30:00,1.45332,1.45397,1.45259,1.4532,540500000.0
2005-08-30 18:45:00,1.45332,1.45428,1.45297,1.45412,547300002.0
2005-08-30 19:00:00,1.45415,1.45505,1.45367,1.45491,603600002.0
2005-08-30 19:15:00,1.45498,1.45516,1.45421,1.4548,546200001.0
2005-08-30 19:30:00,1.45494,1.45662,1.45485,1.45612,575000000.0
2005-08-30 19:45:00,1.45597,1.45666,1.45539,1.45563,533600001.0
2005-08-30 20:00:00,1.45552,1.45619,1.4547,1.45525,568100002.0
2005-08-30 20:15:00,1.45547,1.45582,1.45421,1.45467,607400000.0
2005-08-30 20:30:00,1.45493,1.45571,1.45481,1.45567,708100001.0
2005-08-30 20:45:00,1.4556,1.45654,1.45518,1.45627,544600001.0
2005-08-30 21:00:00,1.45595,1.45618,1.45477,1.45583,592900002.0
2005-08-30 21:15:00,1.45595,1.45692,1.45575,1.45607,580900001.0
2005-08-30 21:30:00,1.45624,1.45664,1.45526,1.45551,492900001.0
2005-08-30 21:45:00,1.45555,1.45613,1.45528,1.45544,604800001.0
2005-08-30 22:00:00,1.45548,1.4561,1.4551,1.45511,521700000.0
2005-08-30 22:15:00,1.45518,1.45613,1.45499,1.45593,579000000.0
2005-08-30 22:30:00,1.45593,1.45607,1.45499,1.45581,635200001.0
2005-08-30 22:45:00,1.45566,1.45603,1.45506,1.45529,463600001.0
2005-08-30 23:00:00,1.4558,1.4558,1.4543,1.4548,523600000.0
2005-08-30 23:15:00,1.455,1.4554,1.4548,1.45517,453300002.0
2005-08-30 23:30:00,1.45513,1.45522,1.45417,1.4547,564600001.0
2005-08-30 23:45:00,1.45473,1.45508,1.45346,1.45396,590400001.0
2005-08-31 00:00:00,1.45409,1.45453,1.45359,1.45453,582400000.0
2005-08-31 00:15:00,1.45439,1.45477,1.4538,1.45461,570000000.0
2005-08-31 00:30:00,1.45439,1.45515,1.45439,1.45485,518900002.0
2005-08-31 00:45:00,1.45484,1.45536,1.45417,1.45431,534600001.0
2005-08-31 01:00:00,1.45428,1.4545,1.45382,1.45432,554700001.0
2005-08-31 01:15:00,1.45439,1.4556,1.45389,1.45505,545600003.0
2005-08-31 01:30:00,1.45525,1.45577,1.45489,1.45547,637000002.0
2005-08-31 01:45:00,1.45532,1.45549,1.4546,1.45539,577000002.0
2005-08-31 02:00:00,1.45526,1.4565,1.45463,1.45643,1358300004.0
2005-08-31 02:15:00,1.45621,1.45675,1.45575,1.4565,1201800002.0
2005-08-31 02:30:00,1.45671,1.45696,1.45546,1.4562,877500002.0
2005-08-31 02:45:00,1.45574,1.45673,1.45515,1.45577,1070500002.0
2005-08-31 03:00:00,1.456,1.4566,1.45478,1.45625,838600002.0
2005-08-31 03:15:00,1.45565,1.4566,1.45563,1.45626,856900005.0
2005-08-31 03:30:00,1.45624,1.45811,1.45599,1.45754,819300001.0
2005-08-31 03:45:00,1.45761,1.45787,1.4565,1.45651,1059300001.0
2005-08-31 04:00:00,1.45637,1.45656,1.45534,1.45629,1414900001.0
2005-08-31 04:15:00,1.45633,1.45677,1.45581,1.45618,1281700001.0
2005-08-31 04:30:00,1.45569,1.45756,1.45569,1.45744,863200001.0
2005-08-31 04:45:00,1.45741,1.45763,1.45616,1.4563,840300000.0
2005-08-31 05:00:00,1.45679,1.45752,1.45659,1.45669,2512700006.0
2005-08-31 05:15:00,1.45695,1.45826,1.45626,1.45788,3024000008.0
2005-08-31 05:30:00,1.4579,1.45853,1.45688,1.45729,2346200007.0
2005-08-31 05:45:00,1.45734,1.45765,1.45693,1.45747,2770200008.0
2005-08-31 06:00:00,1.45752,1.45773,1.45695,1.45717,4485300013.0
2005-08-31 06:15:00,1.45717,1.45745,1.45699,1.45703,3730800013.0
2005-08-31 06:30:00,1.45689,1.4572,1.45653,1.45658,2718100006.0
2005-08-31 06:45:00,1.45663,1.4568,1.45605,1.45649,3043300007.0
2005-08-31 07:00:00,1.4566,1.45674,1.45603,1.45635,3747500010.0
2005-08-31 07:15:00,1.45644,1.45659,1.45536,1.45575,4419100011.0
2005-08-31 07:30:00,1.45582,1.45684,1.45566,1.45651,5039900015.0
2005-08-31 07:45:00,1.45652,1.45662,1.45423,1.45486,8414200019.0
2005-08-31 08:00:00,1.455,1.45603,1.45468,1.45514,5993100009.0
2005-08-31 08:15:00,1.45492,1.45623,1.45445,1.45619,5625400012.0
2005-08-31 08:30:00,1.4564,1.45642,1.45312,1.45397,5903300010.0
2005-08-31 08:45:00,1.45398,1.45422,1.45326,1.4536,8054700017.0
2005-08-31 09:00:00,1.45378,1.45466,1.45329,1.45362,7130600014.0
2005-08-31 09:15:00,1.45372,1.45375,1.45238,1.45341,6243600006.0
2005-08-31 09:30:00,1.45316,1.45472,1.45297,1.45448,6458900012.0
2005-08-31 09:45:00,1.45458,1.45465,1.45329,1.45435,7253500014.0
2005-08-31 10:00:00,1.45416,1.45487,1.45323,1.45368,6571600012.0
2005-08-31 10:15:00,1.4537,1.45471,1.45358,1.45453,6585000014.0
2005-08-31 10:30:00,1.45442,1.45563,1.45396,1.45513,7525100020.0
2005-08-31 10:45:00,1.45511,1.45607,1.45418,1.45444,6796100013.0
2005-08-31 11:00:00,1.45453,1.45659,1.45397,1.45615,7178600019.0
2005-08-31 11:15:00,1.45626,1.45646,1.45425,1.45457,7190500019.0
2005-08-31 11:30:00,1.45449,1.45541,1.45414,1.45453,8765900014.0
2005-08-31 11:45:00,1.45461,1.45479,1.45145,1.45358,6053600013.0
2005-08-31 12:00:00,1.45383,1.45478,1.45342,1.45391,6204100011.0
2005-08-31 12:15:00,1.45392,1.45441,1.45258,1.45271,6430700019.0
2005-08-31 12:30:00,1.45265,1.45334,1.45186,1.45199,7290300012.0
2005-08-31 12:45:00,1.45211,1.45256,1.4514,1.45212,6641400013.0
2005-08-31 13:00:00,1.45208,1.45329,1.4515,1.45241,4549100009.0
2005-08-31 13:15:00,1.4523,1.45319,1.45219,1.45292,4115700008.0
2005-08-31 13:30:00,1.4529,1.45599,1.4528,1.45419,5160200009.0
2005-08-31 13:45:00,1.45408,1.45425,1.45285,1.45425,5541800012.0
2005-08-31 14:00:00,1.45413,1.45563,1.45407,1.45452,4512700009.0
2005-08-31 14:15:00,1.45446,1.45517,1.4535,1.45369,5632500015.0
2005-08-31 14:30:00,1.45383,1.45458,1.45265,1.45331,612600001.0
2005-08-31 14:45:00,1.45311,1.45411,1.45155,1.45181,584200000.0
2005-08-31 15:00:00,1.45193,1.45396,1.45143,1.45396,609900003.0
2005-08-31 15:15:00,1.45415,1.45514,1.45375,1.45439,514900001.0
2005-08-31 15:30:00,1.45448,1.45449,1.45328,1.45388,574500002.0
2005-08-31 15:45:00,1.45371,1.45551,1.45327,1.45452,543700000.0
2005-08-31 16:00:00,1.45472,1.45869,1.45403,1.45849,515000000.0
2005-08-31 16:15:00,1.45806,1.45884,1.45621,1.45726,545900001.0
2005-08-31 16:30:00,1.45764,1.45954,1.45669,1.45919,662400001.0
2005-08-31 16:45:00,1.4591,1.46086,1.4581,1.46085,644500002.0
2005-08-31 17:00:00,1.46027,1.46166,1.45972,1.46157,600600001.0
2005-08-31 17:15:00,1.46158,1.46228,1.4609,1.46223,639300001.0
2005-08-31 17:30:00,1.46229,1.46269,1.46025,1.46205,665700003.0
2005-08-31 17:45:00,1.46226,1.46612,1.46203,1.46565,624300000.0
2005-08-31 18:00:00,1.4658,1.46618,1.46374,1.46411,643900001.0
2005-08-31 18:15:00,1.46383,1.46465,1.46301,1.46413,593000000.0
2005-08-31 18:30:00,1.464,1.46471,1.4624,1.46242,528100001.0
2005-08-31 18:45:00,1.46235,1.46249,1.46038,1.4606,539000000.0
2005-08-31 19:00:00,1.46065,1.46123,1.4598,1.46014,587100001.0
2005-08-31 19:15:00,1.46033,1.46084,1.45959,1.46082,617100000.0
2005-08-31 19:30:00,1.46104,1.4634,1.46083,1.46298,609800001.0
2005-08-31 19:45:00,1.46287,1.46364,1.46222,1.46314,518200001.0
2005-08-31 20:00:00,1.46315,1.46424,1.46265,1.46323,538300000.0
2005-08-31 20:15:00,1.46338,1.46357,1.46163,1.46266,693000002.0
2005-08-31 20:30:00,1.46268,1.46356,1.46239,1.46337,619400000.0
2005-08-31 20:45:00,1.46312,1.46319,1.46232,1.463,575200000.0
2005-08-31 21:00:00,1.46285,1.46285,1.46185,1.46206,574900001.0
2005-08-31 21:15:00,1.46207,1.46319,1.46198,1.46287,609200001.0
2005-08-31 21:30:00,1.46294,1.46356,1.4626,1.46339,534700002.0
2005-08-31 21:45:00,1.46351,1.46382,1.46312,1.4635,623000002.0
2005-08-31 22:00:00,1.46371,1.46462,1.46363,1.46371,599900001.0
2005-08-31 22:15:00,1.46397,1.46426,1.46335,1.46426,632100002.0
2005-08-31 22:30:00,1.46434,1.46544,1.46392,1.46456,584300000.0
2005-08-31 22:45:00,1.46448,1.46623,1.46436,1.46581,548800002.0
2005-08-31 23:00:00,1.4661,1.4668,1.4655,1.4667,394800000.0
2005-08-31 23:15:00,1.4666,1.4674,1.4661,1.4668,366600000.0
2005-08-31 23:30:00,1.4667,1.4668,1.46533,1.46627,532900001.0
2005-08-31 23:45:00,1.46611,1.46639,1.46548,1.46589,573400001.0
2005-09-01 00:00:00,1.46605,1.4664,1.46579,1.46638,568100001.0
2005-09-01 00:15:00,1.46613,1.46662,1.46546,1.46612,539000001.0
2005-09-01 00:30:00,1.4658,1.46625,1.46509,1.46573,484800001.0
2005-09-01 00:45:00,1.46576,1.46643,1.46523,1.46625,585300001.0
2005-09-01 01:00:00,1.46614,1.46624,1.46521,1.46564,537300001.0
2005-09-01 01:15:00,1.46554,1.46628,1.46513,1.46589,579600002.0
2005-09-01 01:30:00,1.46606,1.46633,1.46551,1.46583,554800000.0
2005-09-01 01:45:00,1.46582,1.46682,1.46559,1.46667,605100001.0
2005-09-01 02:00:00,1.46621,1.4672,1.46566,1.46629,1407800003.0
2005-09-01 02:15:00,1.46605,1.46647,1.46548,1.46602,1084200002.0
2005-09-01 02:30:00,1.46622,1.46645,1.46561,1.46619,877600002.0
2005-09-01 02:45:00,1.46578,1.46685,1.46546,1.46556,1204400004.0
2005-09-01 03:00:00,1.46555,1.46622,1.46444,1.4661,844200001.0
2005-09-01 03:15:00,1.46583,1.46692,1.46539,1.46692,871900002.0
2005-09-01 03:30:00,1.46699,1.4677,1.46617,1.46745,855900000.0
2005-09-01 03:45:00,1.46744,1.46759,1.46637,1.46699,966900002.0
2005-09-01 04:00:00,1.46698,1.46731,1.46656,1.46685,1265300002.0
2005-09-01 04:15:00,1.46686,1.46738,1.46638,1.46675,940700004.0
2005-09-01 04:30:00,1.4664,1.46701,1.4662,1.46675,653300002.0
2005-09-01 04:45:00,1.46645,1.46701,1.46569,1.46569,782800000.0
2005-09-01 05:00:00,1.46612,1.467,1.46571,1.467,2017900006.0
2005-09-01 05:15:00,1.46665,1.46737,1.46633,1.46709,2811200005.0
2005-09-01 05:30:00,1.46707,1.46769,1.46688,1.46715,1603000003.0
2005-09-01 05:45:00,1.46721,1.46744,1.46655,1.46666,2579800008.0
2005-09-01 06:00:00,1.46671,1.46711,1.46658,1.4669,3500700010.0
2005-09-01 06:15:00,1.46673,1.46694,1.46639,1.46654,3266000007.0
2005-09-01 06:30:00,1.46642,1.46705,1.46636,1.4667,2488900007.0
2005-09-01 06:45:00,1.46665,1.4675,1.46661,1.46672,2907700010.0
2005-09-01 07:00:00,1.46663,1.46693,1.46579,1.46688,4100900006.0
2005-09-01 07:15:00,1.4671,1.4672,1.4662,1.46634,4446800010.0
2005-09-01 07:30:00,1.46641,1.46689,1.46626,1.46658,4199600005.0
2005-09-01 07:45:00,1.46659,1.46694,1.46619,1.4666,8277900016.0
2005-09-01 08:00:00,1.46666,1.46782,1.46643,1.46673,6053900011.0
2005-09-01 08:15:00,1.4668,1.46749,1.46473,1.46625,5178200006.0
2005-09-01 08:30:00,1.46614,1.46777,1.46609,1.46738,6113600015.0
2005-09-01 08:45:00,1.46739,1.46767,1.46626,1.46701,8168500015.0
2005-09-01 09:00:00,1.46728,1.46799,1.46645,1.46695,6955900010.0
2005-09-01 09:15:00,1.46682,1.46688,1.46429,1.46651,6224000015.0
2005-09-01 09:30:00,1.46652,1.46734,1.46633,1.46696,6208000010.0
2005-09-01 09:45:00,1.46722,1.46791,1.46632,1.46755,7339000020.0
2005-09-01 10:00:00,1.46745,1.46779,1.46652,1.46678,7056900013.0
2005-09-01 10:15:00,1.46704,1.46952,1.4667,1.46891,6850600016.0
2005-09-01 10:30:00,1.46914,1.47201,1.46873,1.47062,7529600020.0
2005-09-01 10:45:00,1.47072,1.47143,1.46976,1.46997,6989600017.0
2005-09-01 11:00:00,1.46996,1.47069,1.46946,1.47015,7047900020.0
2005-09-01 11:15:00,1.4703,1.47108,1.46965,1.47025,7385200020.0
2005-09-01 11:30:00,1.47029,1.47127,1.47013,1.47102,8670700020.0
2005-09-01 11:45:00,1.47112,1.47186,1.47058,1.47126,6214700014.0
2005-09-01 12:00:00,1.47123,1.47249,1.47107,1.47176,6088400011.0
2005-09-01 12:15:00,1.47168,1.47339,1.47107,1.47224,6538100014.0
2005-09-01 12:30:00,1.47216,1.47357,1.472,1.4728,7602800021.0
2005-09-01 12:45:00,1.4728,1.47299,1.47186,1.47287,6696500013.0
2005-09-01 13:00:00,1.47288,1.47372,1.47207,1.47242,4471800009.0
2005-09-01 13:15:00,1.47237,1.47269,1.47147,1.47175,4218300010.0
2005-09-01 13:30:00,1.47165,1.47248,1.47119,1.47141,4498600007.0
2005-09-01 13:45:00,1.47141,1.47283,1.47081,1.47231,5607700013.0
2005-09-01 14:00:00,1.47222,1.4726,1.46968,1.47038,4393600011.0
2005-09-01 14:15:00,1.47056,1.47158,1.46933,1.47145,5472500010.0
2005-09-01 14:30:00,1.47145,1.47307,1.47123,1.47232,631800002.0
2005-09-01 14:45:00,1.472,1.47378,1.4718,1.47365,570300001.0
2005-09-01 15:00:00,1.47371,1.47486,1.47321,1.47365,613900001.0
2005-09-01 15:15:00,1.47372,1.47372,1.47208,1.47342,540000001.0
2005-09-01 15:30:00,1.47333,1.47401,1.4727,1.47323,565500001.0
2005-09-01 15:45:00,1.47315,1.47346,1.47104,1.47104,622900001.0
2005-09-01 16:00:00,1.47057,1.47738,1.46993,1.47701,557000001.0
2005-09-01 16:15:00,1.47655,1.47891,1.4761,1.4765,729100000.0
2005-09-01 16:30:00,1.4767,1.4786,1.4764,1.4781,829500000.0
2005-09-01 16:45:00,1.4783,1.4797,1.4772,1.4773,596400000.0
2005-09-01 17:00:00,1.4775,1.4781,1.4748,1.4768,330000000.0
2005-09-01 17:15:00,1.4767,1.4772,1.47534,1.47569,579900001.0
2005-09-01 17:30:00,1.47572,1.47606,1.47432,1.47489,567300001.0
2005-09-01 17:45:00,1.47496,1.47581,1.4726,1.47456,523400000.0
2005-09-01 18:00:00,1.47482,1.47643,1.47372,1.47452,647900000.0
2005-09-01 18:15:00,1.47418,1.47506,1.4738,1.4741,630500002.0
2005-09-01 18:30:00,1.47376,1.47376,1.47223,1.47273,577600001.0
2005-09-01 18:45:00,1.47265,1.47315,1.47219,1.47278,559900001.0
2005-09-01 19:00:00,1.4729,1.47374,1.47144,1.47364,577000000.0
2005-09-01 19:15:00,1.47326,1.47345,1.47153,1.47198,551500001.0
2005-09-01 19:30:00,1.47214,1.47273,1.47117,1.47242,658700002.0
2005-09-01 19:45:00,1.47238,1.47291,1.47222,1.47264,624500003.0
2005-09-01 20:00:00,1.47267,1.47401,1.47233,1.47401,598600001.0
2005-09-01 20:15:00,1.47389,1.47729,1.47361,1.47645,632400001.0
2005-09-01 20:30:00,1.47645,1.47855,1.47576,1.47815,606600000.0
2005-09-01 20:45:00,1.47818,1.47855,1.47638,1.47828,579500001.0
2005-09-01 21:00:00,1.47807,1.47897,1.47602,1.47602,563300000.0
2005-09-01 21:15:00,1.47678,1.47769,1.47628,1.47756,599300002.0
2005-09-01 21:30:00,1.47757,1.4784,1.47649,1.47662,512700000.0
2005-09-01 21:45:00,1.47678,1.4782,1.47664,1.47732,590900000.0
2005-09-01 22:00:00,1.47724,1.47772,1.47641,1.47722,684400002.0
2005-09-01 22:15:00,1.47732,1.47773,1.47697,1.47751,630100006.0
2005-09-01 22:30:00,1.47751,1.47802,1.47681,1.47744,642200001.0
2005-09-01 22:45:00,1.47738,1.4787,1.47683,1.47868,566800001.0
2005-09-01 23:00:00,1.4792,1.4792,1.4781,1.4787,708000000.0
2005-09-01 23:15:00,1.4784,1.4792,1.4777,1.47803,566400000.0
2005-09-01 23:30:00,1.47789,1.47815,1.47675,1.4774,570200001.0
2005-09-01 23:45:00,1.47731,1.47762,1.4762,1.4772,626300001.0
2005-09-02 00:00:00,1.4774,1.47768,1.4765,1.47744,626400002.0
2005-09-02 00:15:00,1.47729,1.4778,1.47695,1.47702,564900001.0
2005-09-02 00:30:00,1.4768,1.47758,1.4768,1.47736,512400000.0
2005-09-02 00:45:00,1.47734,1.47739,1.47643,1.47694,622900003.0
2005-09-02 01:00:00,1.47689,1.47736,1.47653,1.47707,580100002.0
2005-09-02 01:15:00,1.47717,1.47728,1.47601,1.47651,559400001.0
2005-09-02 01:30:00,1.47661,1.47667,1.47584,1.47629,498700001.0
2005-09-02 01:45:00,1.47626,1.47637,1.47496,1.47547,591100001.0
2005-09-02 02:00:00,1.47522,1.47636,1.47499,1.47526,1477400003.0
2005-09-02 02:15:00,1.47517,1.47606,1.47474,1.47511,1128500001.0
2005-09-02 02:30:00,1.47509,1.47524,1.47437,1.47524,848900000.0
2005-09-02 02:45:00,1.47495,1.47554,1.47463,1.47504,1147100001.0
2005-09-02 03:00:00,1.47512,1.47739,1.47504,1.47714,869200000.0
2005-09-02 03:15:00,1.47661,1.47741,1.47626,1.47741,797200001.0
2005-09-02 03:30:00,1.47748,1.478,1.47683,1.47775,801900003.0
2005-09-02 03:45:00,1.47772,1.47835,1.47713,1.47772,1097800001.0
2005-09-02 04:00:00,1.47764,1.47811,1.47715,1.47802,1462300003.0
2005-09-02 04:15:00,1.47806,1.47826,1.47711,1.47796,1284800002.0
2005-09-02 04:30:00,1.47765,1.47825,1.47738,1.47811,1010600004.0
2005-09-02 04:45:00,1.47791,1.47822,1.47691,1.47691,851700001.0
2005-09-02 05:00:00,1.47739,1.47748,1.47692,1.47717,2566100007.0
2005-09-02 05:15:00,1.47724,1.4775,1.47667,1.47714,3013500006.0
2005-09-02 05:30:00,1.47717,1.4778,1.47699,1.4772,2375200003.0
2005-09-02 05:45:00,1.47726,1.47792,1.47721,1.47738,2597300005.0
2005-09-02 06:00:00,1.47738,1.47747,1.47699,1.47723,4523300007.0
2005-09-02 06:15:00,1.47723,1.47764,1.47691,1.47698,3647600006.0
2005-09-02 06:30:00,1.47695,1.47737,1.4766,1.47719,2739800005.0
2005-09-02 06:45:00,1.47726,1.47804,1.47718,1.47754,3059200009.0
2005-09-02 07:00:00,1.47779,1.47785,1.47734,1.47763,4179700009.0
2005-09-02 07:15:00,1.47781,1.47832,1.47724,1.47785,4461800005.0
2005-09-02 07:30:00,1.47801,1.47844,1.47731,1.47782,4967800009.0
2005-09-02 07:45:00,1.47772,1.47823,1.47688,1.47777,8234800019.0
2005-09-02 08:00:00,1.47781,1.47908,1.47714,1.47868,6031100013.0
2005-09-02 08:15:00,1.4787,1.47927,1.47772,1.47805,5436700012.0
2005-09-02 08:30:00,1.47799,1.47852,1.47753,1.47789,6192200010.0
2005-09-02 08:45:00,1.47788,1.48035,1.47753,1.4801,8122600013.0
2005-09-02 09:00:00,1.48017,1.48096,1.47997,1.4808,7144100014.0
2005-09-02 09:15:00,1.48078,1.48193,1.48044,1.48159,6132100011.0
2005-09-02 09:30:00,1.4815,1.48497,1.48045,1.48472,6488900021.0
2005-09-02 09:45:00,1.48489,1.4849,1.48325,1.48354,7513700019.0
2005-09-02 10:00:00,1.48353,1.48431,1.48225,1.48407,7251000013.0
2005-09-02 10:15:00,1.48428,1.48675,1.48368,1.48675,6508300016.0
2005-09-02 10:30:00,1.48666,1.48788,1.48536,1.48683,7641800022.0
2005-09-02 10:45:00,1.48713,1.48899,1.48677,1.48752,6785800016.0
2005-09-02 11:00:00,1.48761,1.4902,1.48713,1.48988,7080200011.0
2005-09-02 11:15:00,1.48989,1.49067,1.48861,1.48957,7073000010.0
2005-09-02 11:30:00,1.48951,1.49005,1.48731,1.48741,8529800019.0
2005-09-02 11:45:00,1.48762,1.48869,1.48733,1.48828,6198200014.0
2005-09-02 12:00:00,1.48823,1.489,1.48788,1.48831,5758500007.0
2005-09-02 12:15:00,1.48826,1.48905,1.48795,1.48838,6365300007.0
2005-09-02 12:30:00,1.48809,1.48822,1.48661,1.4874,7340300019.0
2005-09-02 12:45:00,1.48747,1.48906,1.48713,1.48876,6542900009.0
2005-09-02 13:00:00,1.48877,1.48882,1.48657,1.48721,4414200009.0
2005-09-02 13:15:00,1.48709,1.48835,1.48671,1.48827,4274000008.0
2005-09-02 13:30:00,1.48848,1.48917,1.48726,1.48809,5166800010.0
2005-09-02 13:45:00,1.4881,1.48918,1.48745,1.48876,5479500010.0
2005-09-02 14:00:00,1.4887,1.48934,1.48792,1.48792,4510500011.0
2005-09-02 14:15:00,1.488,1.48826,1.48463,1.48668,5636200009.0
2005-09-02 14:30:00,1.48719,1.48771,1.4833,1.48479,665100001.0
2005-09-02 14:45:00,1.4849,1.48585,1.48271,1.48289,582700004.0
2005-09-02 15:00:00,1.48275,1.48713,1.48085,1.48674,565100000.0
2005-09-02 15:15:00,1.48678,1.49097,1.48623,1.48984,496000000.0
2005-09-02 15:30:00,1.48918,1.48918,1.48612,1.48746,597100003.0
2005-09-02 15:45:00,1.48759,1.48828,1.48659,1.48737,540400000.0
2005-09-02 16:00:00,1.48743,1.48961,1.48711,1.48806,543600003.0
2005-09-02 16:15:00,1.48796,1.48874,1.48726,1.48843,618100001.0
2005-09-02 16:30:00,1.4886,1.48925,1.48768,1.48878,603900000.0
2005-09-02 16:45:00,1.48857,1.49036,1.48845,1.49036,561900000.0
2005-09-02 17:00:00,1.48989,1.49005,1.48819,1.48852,613800000.0
2005-09-02 17:15:00,1.48889,1.4895,1.4877,1.48888,559100000.0
2005-09-02 17:30:00,1.48888,1.489,1.48755,1.48804,607200001.0
2005-09-02 17:45:00,1.48819,1.49,1.48807,1.48933,537900000.0
2005-09-02 18:00:00,1.48974,1.49036,1.48886,1.48919,660300001.0
2005-09-02 18:15:00,1.48913,1.49036,1.4889,1.49021,555800001.0
2005-09-02 18:30:00,1.49011,1.49011,1.48805,1.48805,553600000.0
2005-09-02 18:45:00,1.48818,1.48983,1.48791,1.48954,565600001.0
2005-09-02 19:00:00,1.4895,1.49009,1.48851,1.48897,595900000.0
2005-09-02 19:15:00,1.48901,1.49061,1.48901,1.48974,524100001.0
2005-09-02 19:30:00,1.48987,1.49027,1.48958,1.49006,532600001.0
2005-09-02 19:45:00,1.48989,1.49012,1.48921,1.48934,521000001.0
2005-09-02 20:00:00,1.48941,1.48978,1.48865,1.48948,619500003.0
2005-09-02 20:15:00,1.4897,1.4899,1.48802,1.48842,670900002.0
2005-09-02 20:30:00,1.48842,1.48885,1.48781,1.48844,688600004.0
2005-09-02 20:45:00,1.48827,1.48936,1.48804,1.48917,505100000.0
2005-09-02 21:00:00,1.48908,1.48919,1.48815,1.48844,552900000.0
2005-09-02 21:15:00,1.48848,1.48969,1.48802,1.48935,544600002.0
2005-09-02 21:30:00,1.48937,1.48954,1.48892,1.48925,507600000.0
2005-09-02 21:45:00,1.48927,1.48974,1.4886,1.48866,612000000.0
2005-09-02 22:00:00,1.48881,1.48908,1.48776,1.48797,621800001.0
2005-09-02 22:15:00,1.48797,1.48848,1.48756,1.4883,632300005.0
2005-09-02 22:30:00,1.4886,1.4897,1.488,1.4883,1029000030.0
2005-09-02 22:45:00,1.4882,1.4893,1.4881,1.4885,1029000030.0
2005-09-04 23:00:00,1.488,1.4893,1.488,1.48905,150800002.0
2005-09-04 23:30:00,1.48908,1.48941,1.4883,1.4891,213100000.0
2005-09-05 00:00:00,1.4889,1.48919,1.48825,1.48879,567900000.0
2005-09-05 00:15:00,1.48855,1.48925,1.48837,1.4886,583900000.0
2005-09-05 00:30:00,1.48835,1.48951,1.48835,1.48943,528600002.0
2005-09-05 00:45:00,1.48945,1.48949,1.48863,1.48925,565600001.0
2005-09-05 01:00:00,1.48911,1.48949,1.48874,1.48927,550200000.0
2005-09-05 01:15:00,1.48932,1.48989,1.48843,1.48871,564300003.0
2005-09-05 01:30:00,1.48875,1.48953,1.48813,1.48922,504500000.0
2005-09-05 01:45:00,1.48925,1.48937,1.48844,1.48904,581700002.0
2005-09-05 02:00:00,1.48859,1.4894,1.48845,1.48909,1381900004.0
2005-09-05 02:15:00,1.48903,1.4897,1.4884,1.48867,1226900002.0
2005-09-05 02:30:00,1.48894,1.48894,1.48838,1.4888,782200001.0
2005-09-05 02:45:00,1.48832,1.48919,1.48819,1.48878,1189100003.0
2005-09-05 03:00:00,1.48889,1.49099,1.48866,1.49035,843600004.0
2005-09-05 03:15:00,1.48987,1.49045,1.48952,1.49042,854200001.0
2005-09-05 03:30:00,1.49047,1.49285,1.49028,1.49231,857700004.0
2005-09-05 03:45:00,1.49241,1.49391,1.49204,1.49312,1047200001.0
2005-09-05 04:00:00,1.49312,1.49407,1.49156,1.49243,1524000004.0
2005-09-05 04:15:00,1.49248,1.49274,1.49167,1.49235,1419200005.0
2005-09-05 04:30:00,1.49204,1.4925,1.49084,1.49129,984400002.0
2005-09-05 04:45:00,1.49128,1.49199,1.49083,1.49151,726700001.0
2005-09-05 05:00:00,1.49189,1.49213,1.49094,1.49105,2367900003.0
2005-09-05 05:15:00,1.49119,1.4916,1.49053,1.49087,3086200008.0
2005-09-05 05:30:00,1.49084,1.49098,1.49006,1.49073,2331900008.0
2005-09-05 05:45:00,1.49077,1.49125,1.49032,1.49081,2800000013.0
2005-09-05 06:00:00,1.49082,1.49154,1.49072,1.49139,4100000006.0
2005-09-05 06:15:00,1.49125,1.49139,1.49044,1.49065,3888800013.0
2005-09-05 06:30:00,1.49058,1.49107,1.48961,1.48998,2777400011.0
2005-09-05 06:45:00,1.48994,1.491,1.48981,1.49079,3161900007.0
2005-09-05 07:00:00,1.49093,1.4916,1.49093,1.49127,4140800007.0
2005-09-05 07:15:00,1.49137,1.49188,1.49112,1.49125,4706300011.0
2005-09-05 07:30:00,1.49114,1.49128,1.49,1.4902,5244700015.0
2005-09-05 07:45:00,1.49021,1.4909,1.48983,1.49018,8308000027.0
2005-09-05 08:00:00,1.49031,1.49157,1.48981,1.48985,5984900014.0
2005-09-05 08:15:00,1.48977,1.49032,1.48683,1.48707,5457600009.0
2005-09-05 08:30:00,1.48723,1.48769,1.486,1.4864,5889200009.0
2005-09-05 08:45:00,1.48663,1.48742,1.48603,1.48725,8317100019.0
2005-09-05 09:00:00,1.48716,1.48726,1.48589,1.48635,7043500019.0
2005-09-05 09:15:00,1.48636,1.48663,1.48468,1.48512,6164300010.0
2005-09-05 09:30:00,1.48524,1.48737,1.48524,1.48682,6149200011.0
2005-09-05 09:45:00,1.48703,1.48703,1.48599,1.48634,7196000014.0
2005-09-05 10:00:00,1.48618,1.48652,1.48564,1.48582,7123000008.0
2005-09-05 10:15:00,1.48591,1.48822,1.48581,1.48812,6975500019.0
2005-09-05 10:30:00,1.48832,1.48931,1.48754,1.48914,7246100016.0
2005-09-05 10:45:00,1.48917,1.48917,1.48695,1.48768,7002100017.0
2005-09-05 11:00:00,1.4878,1.48811,1.48691,1.48783,7014100015.0
2005-09-05 11:15:00,1.48791,1.48815,1.48704,1.48741,7244100014.0
2005-09-05 11:30:00,1.48783,1.48857,1.48563,1.48835,8481200021.0
2005-09-05 11:45:00,1.4885,1.48855,1.487,1.48727,6293700010.0
2005-09-05 12:00:00,1.48731,1.48871,1.48647,1.48822,6215200016.0
2005-09-05 12:15:00,1.48822,1.48974,1.48702,1.48747,6516800015.0
2005-09-05 12:30:00,1.48738,1.48751,1.48647,1.48677,7475400024.0
2005-09-05 12:45:00,1.48672,1.48723,1.48584,1.48592,6803600017.0
2005-09-05 13:00:00,1.4859,1.4861,1.4852,1.4858,2124000003.0
2005-09-05 13:15:00,1.4857,1.486,1.4847,1.4851,384000000.0
2005-09-05 13:30:00,1.4853,1.4854,1.4848,1.485,358400000.0
2005-09-05 13:45:00,1.4854,1.4856,1.485,1.4853,332800000.0
2005-09-05 14:00:00,1.4854,1.4869,1.4853,1.4861,384000000.0
2005-09-05 14:15:00,1.4859,1.4873,1.4857,1.4869,332800000.0
2005-09-05 14:30:00,1.487,1.4873,1.4862,1.4868,384000000.0
2005-09-05 14:45:00,1.487,1.4885,1.4867,1.4874,281600000.0
2005-09-05 15:00:00,1.4873,1.4883,1.4867,1.4881,384000000.0
2005-09-05 15:15:00,1.4883,1.4884,1.4872,1.4877,384000000.0
2005-09-05 15:30:00,1.4878,1.4897,1.4877,1.4896,358400000.0
2005-09-05 15:45:00,1.4897,1.4901,1.4892,1.4897,358400000.0
2005-09-05 16:00:00,1.4898,1.4915,1.4894,1.4906,384000000.0
2005-09-05 16:15:00,1.4905,1.4916,1.4892,1.4894,358400000.0
2005-09-05 16:30:00,1.4893,1.49,1.4889,1.4896,384000000.0
2005-09-05 16:45:00,1.4897,1.4897,1.4883,1.4886,384000000.0
2005-09-05 17:00:00,1.4885,1.4894,1.488,1.4887,358400000.0
2005-09-05 17:15:00,1.4888,1.4893,1.488,1.489,384000000.0
2005-09-05 17:30:00,1.4891,1.4898,1.4888,1.4897,384000000.0
2005-09-05 17:45:00,1.4896,1.4912,1.4894,1.4909,384000000.0
2005-09-05 18:00:00,1.491,1.4915,1.49,1.4905,384000000.0
2005-09-05 18:15:00,1.4904,1.491,1.4898,1.4899,384000000.0
2005-09-05 18:30:00,1.4901,1.4903,1.4895,1.4896,384000000.0
2005-09-05 18:45:00,1.4895,1.4896,1.4885,1.4894,358400000.0
2005-09-05 19:00:00,1.4892,1.4904,1.4887,1.4904,332800000.0
2005-09-05 19:15:00,1.4902,1.4912,1.4896,1.4911,307200000.0
2005-09-05 19:30:00,1.4907,1.4911,1.4902,1.4907,256000000.0
2005-09-05 19:45:00,1.4906,1.491,1.4904,1.491,102400000.0
2005-09-05 20:00:00,1.4907,1.491,1.4903,1.4907,179200000.0
2005-09-05 20:15:00,1.4906,1.4906,1.4901,1.4904,179200000.0
2005-09-05 20:30:00,1.4903,1.4908,1.4902,1.4907,153600000.0
2005-09-05 20:45:00,1.4906,1.4908,1.4904,1.4907,256000000.0
2005-09-05 21:00:00,1.4908,1.4908,1.4906,1.4907,102400000.0
2005-09-05 21:15:00,1.4908,1.491,1.49,1.49,230400000.0
2005-09-05 21:30:00,1.4899,1.4902,1.4899,1.49,153600000.0
2005-09-05 21:45:00,1.4902,1.4906,1.4902,1.4904,230400000.0
2005-09-05 22:00:00,1.4908,1.4911,1.4894,1.4895,384000000.0
2005-09-05 22:15:00,1.4896,1.4905,1.4894,1.4905,281600000.0
2005-09-05 22:30:00,1.4897,1.4909,1.4897,1.4908,307200000.0
2005-09-05 22:45:00,1.49,1.4916,1.49,1.491,384000000.0
2005-09-05 23:00:00,1.491,1.4918,1.4907,1.491,332800000.0
2005-09-05 23:15:00,1.4907,1.4925,1.4907,1.4912,384000000.0
2005-09-05 23:30:00,1.48626,1.4904,1.48626,1.49013,508900000.0
2005-09-05 23:45:00,1.49005,1.4913,1.48964,1.49014,598400001.0
2005-09-06 00:00:00,1.49029,1.49044,1.48801,1.48883,650200000.0
2005-09-06 00:15:00,1.4887,1.4892,1.48815,1.48849,591900001.0
2005-09-06 00:30:00,1.48826,1.49045,1.48826,1.48955,531000001.0
2005-09-06 00:45:00,1.48956,1.49077,1.48927,1.49058,594700001.0
2005-09-06 01:00:00,1.49053,1.49073,1.48939,1.48991,580400002.0
2005-09-06 01:15:00,1.48996,1.49008,1.48744,1.48944,575000002.0
2005-09-06 01:30:00,1.4896,1.48974,1.48735,1.4889,657400002.0
2005-09-06 01:45:00,1.48896,1.48996,1.48838,1.48935,566000002.0
2005-09-06 02:00:00,1.48925,1.48973,1.4888,1.48914,1383500005.0
2005-09-06 02:15:00,1.48914,1.48997,1.4885,1.48901,1180600001.0
2005-09-06 02:30:00,1.48918,1.48931,1.48707,1.48895,900900003.0
2005-09-06 02:45:00,1.48844,1.48952,1.48665,1.48665,1146900005.0
2005-09-06 03:00:00,1.48642,1.48737,1.48636,1.48663,866700003.0
2005-09-06 03:15:00,1.48621,1.48753,1.48612,1.48681,868500003.0
2005-09-06 03:30:00,1.48666,1.4869,1.48531,1.48538,943300002.0
2005-09-06 03:45:00,1.48551,1.48742,1.48484,1.48707,1127000004.0
2005-09-06 04:00:00,1.4871,1.4878,1.48653,1.48757,1364000001.0
2005-09-06 04:15:00,1.48763,1.4883,1.48691,1.48723,1437400004.0
2005-09-06 04:30:00,1.48679,1.48818,1.48656,1.48811,912800000.0
2005-09-06 04:45:00,1.48811,1.48856,1.48741,1.48741,696300001.0
2005-09-06 05:00:00,1.48781,1.48836,1.48767,1.48791,2416200002.0
2005-09-06 05:15:00,1.48807,1.48831,1.48746,1.48776,3074000007.0
2005-09-06 05:30:00,1.48778,1.48816,1.48721,1.48751,2456200006.0
2005-09-06 05:45:00,1.48758,1.488,1.48736,1.48759,2696000007.0
2005-09-06 06:00:00,1.48762,1.48842,1.48752,1.48788,4410900008.0
2005-09-06 06:15:00,1.48798,1.48837,1.48755,1.48757,3697900010.0
2005-09-06 06:30:00,1.48761,1.48837,1.48751,1.48811,2882300006.0
2005-09-06 06:45:00,1.4882,1.48869,1.48779,1.48863,3027800008.0
2005-09-06 07:00:00,1.4888,1.48924,1.4874,1.48781,4235700007.0
2005-09-06 07:15:00,1.48796,1.48882,1.48567,1.48727,4311000008.0
2005-09-06 07:30:00,1.48738,1.48799,1.48555,1.48766,5164600011.0
2005-09-06 07:45:00,1.48781,1.48825,1.48611,1.48808,8336200017.0
2005-09-06 08:00:00,1.48794,1.48892,1.48747,1.48761,5962700017.0
2005-09-06 08:15:00,1.48758,1.48827,1.48708,1.48771,5410000010.0
2005-09-06 08:30:00,1.48764,1.48816,1.48648,1.48682,6078900022.0
2005-09-06 08:45:00,1.48672,1.48706,1.48511,1.48554,8148700022.0
2005-09-06 09:00:00,1.48558,1.48696,1.48541,1.48661,7154000020.0
2005-09-06 09:15:00,1.48659,1.48704,1.48379,1.48434,6250800017.0
2005-09-06 09:30:00,1.4838,1.48465,1.48205,1.48432,6301700009.0
2005-09-06 09:45:00,1.48441,1.48451,1.48194,1.48208,7388700012.0
2005-09-06 10:00:00,1.48186,1.48342,1.48076,1.4833,7107700012.0
2005-09-06 10:15:00,1.48344,1.48388,1.48163,1.48243,6804600017.0
2005-09-06 10:30:00,1.48257,1.4847,1.48196,1.48434,7460700018.0
2005-09-06 10:45:00,1.48438,1.48444,1.48243,1.48315,6763600016.0
2005-09-06 11:00:00,1.48323,1.48379,1.48267,1.4837,7099500016.0
2005-09-06 11:15:00,1.4837,1.48432,1.48295,1.48356,7100300016.0
2005-09-06 11:30:00,1.48357,1.48482,1.48328,1.48454,8592900017.0
2005-09-06 11:45:00,1.48492,1.4859,1.48468,1.48544,6250000016.0
2005-09-06 12:00:00,1.48541,1.48708,1.4853,1.48684,6133200017.0
2005-09-06 12:15:00,1.48676,1.48848,1.48668,1.48747,6345500013.0
2005-09-06 12:30:00,1.48738,1.48782,1.48684,1.48745,7599000020.0
2005-09-06 12:45:00,1.48761,1.48761,1.48606,1.4869,5723500020.0
2005-09-06 13:00:00,1.4868,1.4873,1.4868,1.4872,4326000014.0
2005-09-06 13:15:00,1.4873,1.4878,1.4869,1.487,4017000013.0
2005-09-06 13:30:00,1.4869,1.4891,1.4869,1.4883,3399000011.0
2005-09-06 13:45:00,1.4882,1.4884,1.4858,1.4866,4326000014.0
2005-09-06 14:00:00,1.48642,1.48661,1.48571,1.48661,4716500012.0
2005-09-06 14:15:00,1.48651,1.48671,1.48414,1.48421,5888800015.0
2005-09-06 14:30:00,1.48437,1.48447,1.48197,1.48323,674100005.0
2005-09-06 14:45:00,1.48308,1.48395,1.48285,1.48342,596200001.0
2005-09-06 15:00:00,1.48353,1.48395,1.48248,1.48248,568700000.0
2005-09-06 15:15:00,1.48256,1.48463,1.48202,1.48404,606400004.0
2005-09-06 15:30:00,1.48413,1.48441,1.48341,1.48422,633600000.0
2005-09-06 15:45:00,1.48407,1.48547,1.48376,1.48465,629700000.0
2005-09-06 16:00:00,1.48468,1.48543,1.4832,1.48381,543200000.0
2005-09-06 16:15:00,1.48333,1.48383,1.48221,1.48308,575700000.0
2005-09-06 16:30:00,1.48313,1.48373,1.48052,1.48069,599600000.0
2005-09-06 16:45:00,1.48021,1.48123,1.48007,1.48027,548300000.0
2005-09-06 17:00:00,1.4795,1.48228,1.4794,1.48202,606800000.0
2005-09-06 17:15:00,1.4823,1.48262,1.4814,1.48191,630400002.0
2005-09-06 17:30:00,1.48195,1.48207,1.47998,1.48025,585000001.0
2005-09-06 17:45:00,1.48031,1.48107,1.47954,1.48067,539900000.0
2005-09-06 18:00:00,1.48099,1.48208,1.48094,1.48183,620900001.0
2005-09-06 18:15:00,1.48179,1.48212,1.48099,1.48154,573600001.0
2005-09-06 18:30:00,1.48156,1.48257,1.48136,1.48241,548200000.0
2005-09-06 18:45:00,1.48237,1.483,1.48165,1.48267,501300000.0
2005-09-06 19:00:00,1.4827,1.48287,1.48197,1.48275,600000000.0
2005-09-06 19:15:00,1.4826,1.48282,1.48158,1.48199,572900002.0
2005-09-06 19:30:00,1.4818,1.48254,1.48127,1.48173,594400000.0
2005-09-06 19:45:00,1.48167,1.4821,1.48097,1.4812,589100000.0
2005-09-06 20:00:00,1.48119,1.48172,1.4808,1.48151,611800001.0
2005-09-06 20:15:00,1.48165,1.48242,1.4812,1.48238,602300001.0
2005-09-06 20:30:00,1.4824,1.48355,1.48195,1.48293,635100000.0
2005-09-06 20:45:00,1.48292,1.48373,1.48229,1.48363,648400002.0
2005-09-06 21:00:00,1.48348,1.4836,1.48271,1.48314,554700001.0
2005-09-06 21:15:00,1.48322,1.4838,1.48234,1.48301,600100003.0
2005-09-06 21:30:00,1.48298,1.48302,1.48229,1.48253,444300000.0
2005-09-06 21:45:00,1.48245,1.48281,1.48207,1.48207,570900000.0
2005-09-06 22:00:00,1.48219,1.48258,1.48176,1.48229,518500001.0
2005-09-06 22:15:00,1.48227,1.48263,1.48121,1.48162,537400000.0
2005-09-06 22:30:00,1.48158,1.48158,1.48028,1.48106,622600002.0
2005-09-06 22:45:00,1.48111,1.48201,1.481,1.48184,507600001.0
2005-09-06 23:00:00,1.482,1.4826,1.4817,1.4824,554400000.0
2005-09-06 23:15:00,1.4822,1.4832,1.48148,1.48154,514800000.0
2005-09-06 23:30:00,1.48136,1.48243,1.48123,1.48197,548500004.0
2005-09-06 23:45:00,1.48195,1.48307,1.48186,1.48263,606900000.0
2005-09-07 00:00:00,1.48273,1.48279,1.48127,1.48146,626700000.0
2005-09-07 00:15:00,1.48116,1.48178,1.48056,1.48122,606900001.0
2005-09-07 00:30:00,1.48082,1.48175,1.48024,1.48093,450300000.0
2005-09-07 00:45:00,1.48098,1.48133,1.48044,1.48115,550500001.0
2005-09-07 01:00:00,1.48118,1.48166,1.48073,1.48112,518300000.0
2005-09-07 01:15:00,1.48117,1.48148,1.48064,1.48108,562400001.0
2005-09-07 01:30:00,1.48096,1.4822,1.4806,1.48179,599500000.0
2005-09-07 01:45:00,1.48184,1.48194,1.48091,1.48111,599700003.0
2005-09-07 02:00:00,1.48077,1.48156,1.4802,1.48122,1431100004.0
2005-09-07 02:15:00,1.48113,1.48251,1.48103,1.48223,1187500005.0
2005-09-07 02:30:00,1.4824,1.48243,1.48164,1.48189,869300002.0
2005-09-07 02:45:00,1.48145,1.48232,1.47988,1.48211,1239300003.0
2005-09-07 03:00:00,1.48239,1.48295,1.48129,1.48188,863800003.0
2005-09-07 03:15:00,1.48158,1.48299,1.48158,1.48282,838000000.0
2005-09-07 03:30:00,1.48272,1.48324,1.48062,1.48066,797300001.0
2005-09-07 03:45:00,1.48068,1.48217,1.48065,1.48147,1218100003.0
2005-09-07 04:00:00,1.48138,1.48239,1.48057,1.48202,1460500003.0
2005-09-07 04:15:00,1.48214,1.48265,1.48172,1.48258,1484400006.0
2005-09-07 04:30:00,1.48243,1.48315,1.47991,1.48032,953800003.0
2005-09-07 04:45:00,1.4827,1.48283,1.47965,1.48238,723500000.0
2005-09-07 05:00:00,1.48243,1.48313,1.48072,1.48192,2502300007.0
2005-09-07 05:15:00,1.48204,1.48468,1.4818,1.48456,2955300002.0
2005-09-07 05:30:00,1.48445,1.48452,1.48379,1.48415,2198500003.0
2005-09-07 05:45:00,1.48419,1.48593,1.48414,1.48575,2720400004.0
2005-09-07 06:00:00,1.4858,1.48595,1.48428,1.48563,4350500011.0
2005-09-07 06:15:00,1.48557,1.48581,1.48424,1.48492,3618200008.0
2005-09-07 06:30:00,1.48489,1.48609,1.48489,1.48519,2727100004.0
2005-09-07 06:45:00,1.48512,1.48542,1.48405,1.48471,3001800006.0
2005-09-07 07:00:00,1.48471,1.48504,1.48407,1.48481,4358700005.0
2005-09-07 07:15:00,1.48511,1.4853,1.48423,1.48423,4672900014.0
2005-09-07 07:30:00,1.48414,1.48451,1.48338,1.4841,4490000006.0
2005-09-07 07:45:00,1.48426,1.48458,1.48317,1.48388,8482200020.0
2005-09-07 08:00:00,1.48404,1.48476,1.48357,1.48398,5926000013.0
2005-09-07 08:15:00,1.48339,1.48375,1.4796,1.48365,5359100009.0
2005-09-07 08:30:00,1.48344,1.48484,1.48306,1.48372,6011100015.0
2005-09-07 08:45:00,1.48381,1.48643,1.4829,1.48622,8168000022.0
2005-09-07 09:00:00,1.48614,1.48714,1.48561,1.48714,7052200013.0
2005-09-07 09:15:00,1.48719,1.48719,1.48509,1.48659,6132100015.0
2005-09-07 09:30:00,1.48653,1.48692,1.48603,1.48647,6334800019.0
2005-09-07 09:45:00,1.48661,1.48666,1.48427,1.48528,7379100014.0
2005-09-07 10:00:00,1.48512,1.48531,1.48296,1.48369,7289200014.0
2005-09-07 10:15:00,1.48378,1.48442,1.48326,1.48407,6717000017.0
2005-09-07 10:30:00,1.48415,1.48438,1.48262,1.48298,7418000010.0
2005-09-07 10:45:00,1.48325,1.48361,1.48206,1.48206,7035200016.0
2005-09-07 11:00:00,1.48218,1.48287,1.4819,1.48279,6959000016.0
2005-09-07 11:15:00,1.48281,1.4829,1.48133,1.48267,7307100023.0
2005-09-07 11:30:00,1.48267,1.48306,1.48159,1.48231,8728500017.0
2005-09-07 11:45:00,1.4826,1.48281,1.48112,1.48149,5895800016.0
2005-09-07 12:00:00,1.48168,1.48311,1.48136,1.48295,5911000009.0
2005-09-07 12:15:00,1.48283,1.48288,1.4808,1.48108,6336800010.0
2005-09-07 12:30:00,1.4808,1.48159,1.48044,1.48118,7306900011.0
2005-09-07 12:45:00,1.48109,1.48183,1.48015,1.48056,6923300018.0
2005-09-07 13:00:00,1.48027,1.48073,1.47987,1.4803,4763900013.0
2005-09-07 13:15:00,1.48023,1.48343,1.48006,1.48343,4140400005.0
2005-09-07 13:30:00,1.48347,1.48438,1.48313,1.48353,5300300010.0
2005-09-07 13:45:00,1.48345,1.48427,1.4825,1.48278,5700000011.0
2005-09-07 14:00:00,1.48271,1.48321,1.48175,1.48211,4559900012.0
2005-09-07 14:15:00,1.48209,1.48332,1.48148,1.48235,5395200011.0
2005-09-07 14:30:00,1.48217,1.48237,1.48049,1.48153,591100002.0
2005-09-07 14:45:00,1.48122,1.4818,1.48044,1.48142,565100001.0
2005-09-07 15:00:00,1.481,1.48545,1.47946,1.48174,645500001.0
2005-09-07 15:15:00,1.48185,1.48205,1.47899,1.47949,537800001.0
2005-09-07 15:30:00,1.47905,1.47905,1.47353,1.4737,657900004.0
2005-09-07 15:45:00,1.47349,1.47466,1.47299,1.4737,609100000.0
2005-09-07 16:00:00,1.47406,1.47444,1.47197,1.47237,533400001.0
2005-09-07 16:15:00,1.47202,1.47446,1.47169,1.47418,579700004.0
2005-09-07 16:30:00,1.47429,1.47572,1.47413,1.47524,616500002.0
2005-09-07 16:45:00,1.47491,1.47546,1.4738,1.47431,610000002.0
2005-09-07 17:00:00,1.47389,1.47479,1.47339,1.47438,588000002.0
2005-09-07 17:15:00,1.47452,1.47509,1.47419,1.47474,539700002.0
2005-09-07 17:30:00,1.47474,1.4749,1.47331,1.47331,630800002.0
2005-09-07 17:45:00,1.47332,1.47542,1.47303,1.47506,655100005.0
2005-09-07 18:00:00,1.47562,1.47768,1.47562,1.47762,612800002.0
2005-09-07 18:15:00,1.47731,1.47771,1.47671,1.47692,578000001.0
2005-09-07 18:30:00,1.47714,1.47725,1.4757,1.47577,612800004.0
2005-09-07 18:45:00,1.47603,1.47655,1.47543,1.47633,530600000.0
2005-09-07 19:00:00,1.47634,1.47766,1.47563,1.47657,579000001.0
2005-09-07 19:15:00,1.47649,1.4767,1.47463,1.47527,565900001.0
2005-09-07 19:30:00,1.47526,1.47669,1.47464,1.47669,592100001.0
2005-09-07 19:45:00,1.47669,1.4774,1.47563,1.47721,575700003.0
2005-09-07 20:00:00,1.47714,1.47781,1.47633,1.47765,615400000.0
2005-09-07 20:15:00,1.47771,1.4778,1.47352,1.47429,629000001.0
2005-09-07 20:30:00,1.4744,1.476,1.47395,1.47581,727700005.0
2005-09-07 20:45:00,1.47577,1.47624,1.47509,1.47624,608000001.0
2005-09-07 21:00:00,1.47616,1.4767,1.47572,1.47627,628300003.0
2005-09-07 21:15:00,1.47623,1.47663,1.47524,1.47573,542900000.0
2005-09-07 21:30:00,1.47578,1.47609,1.4751,1.4752,490800000.0
2005-09-07 21:45:00,1.47519,1.47598,1.47453,1.4753,623700002.0
2005-09-07 22:00:00,1.4754,1.47566,1.47421,1.47438,565300000.0
2005-09-07 22:15:00,1.4746,1.47479,1.47397,1.4743,618100002.0
2005-09-07 22:30:00,1.47433,1.47499,1.47379,1.47473,589500001.0
2005-09-07 22:45:00,1.4747,1.475,1.47401,1.47488,480200000.0
2005-09-07 23:00:00,1.4749,1.475,1.4742,1.4747,525000000.0
2005-09-07 23:15:00,1.4749,1.4751,1.47158,1.47365,521700000.0
2005-09-07 23:30:00,1.47371,1.4742,1.47258,1.47341,605800002.0
2005-09-07 23:45:00,1.47364,1.4742,1.47341,1.47359,585100000.0
2005-09-08 00:00:00,1.47375,1.47501,1.47355,1.47467,643900003.0
2005-09-08 00:15:00,1.47432,1.47512,1.47431,1.47487,591900001.0
2005-09-08 00:30:00,1.47499,1.47535,1.47305,1.4742,474200001.0
2005-09-08 00:45:00,1.47424,1.4751,1.47398,1.47451,641800004.0
2005-09-08 01:00:00,1.4745,1.47536,1.47432,1.47499,577100001.0
2005-09-08 01:15:00,1.47506,1.47542,1.47438,1.47481,497700001.0
2005-09-08 01:30:00,1.47507,1.47593,1.47468,1.4753,644900000.0
2005-09-08 01:45:00,1.4753,1.47568,1.47396,1.47473,594100000.0
2005-09-08 02:00:00,1.47446,1.47485,1.47406,1.47453,1304700002.0
2005-09-08 02:15:00,1.47441,1.47524,1.47418,1.47522,1138200002.0
2005-09-08 02:30:00,1.47532,1.47532,1.47362,1.474,892400001.0
2005-09-08 02:45:00,1.47354,1.47446,1.47282,1.47355,1235600006.0
2005-09-08 03:00:00,1.47382,1.47452,1.47295,1.4742,842700002.0
2005-09-08 03:15:00,1.47391,1.47439,1.47345,1.47406,802900002.0
2005-09-08 03:30:00,1.47415,1.47476,1.47355,1.4745,846400000.0
2005-09-08 03:45:00,1.47452,1.47459,1.47289,1.47397,1207600004.0
2005-09-08 04:00:00,1.47386,1.47462,1.47363,1.47396,1439800001.0
2005-09-08 04:15:00,1.47401,1.47459,1.47376,1.47457,1337000006.0
2005-09-08 04:30:00,1.47429,1.47535,1.47414,1.47533,1038200002.0
2005-09-08 04:45:00,1.4752,1.47558,1.47437,1.47541,749800002.0
2005-09-08 05:00:00,1.47543,1.47629,1.47525,1.47594,2355700003.0
2005-09-08 05:15:00,1.47607,1.47617,1.47506,1.47516,3040800007.0
2005-09-08 05:30:00,1.47516,1.47595,1.47506,1.47539,2358400006.0
2005-09-08 05:45:00,1.47538,1.47563,1.47466,1.47523,2468200005.0
2005-09-08 06:00:00,1.47526,1.47539,1.4747,1.4748,4205200005.0
2005-09-08 06:15:00,1.4748,1.47529,1.4747,1.47501,3719100007.0
2005-09-08 06:30:00,1.47498,1.47548,1.47439,1.47452,2586200006.0
2005-09-08 06:45:00,1.47448,1.47537,1.47435,1.47457,2967700007.0
2005-09-08 07:00:00,1.47459,1.47532,1.47421,1.47489,4444400012.0
2005-09-08 07:15:00,1.47512,1.47549,1.47458,1.47483,4651200008.0
2005-09-08 07:30:00,1.47487,1.47535,1.4746,1.47467,5097500013.0
2005-09-08 07:45:00,1.4747,1.4756,1.47455,1.47519,8371500020.0
2005-09-08 08:00:00,1.47536,1.47665,1.47494,1.47651,5950000013.0
2005-09-08 08:15:00,1.47644,1.47657,1.4748,1.4752,5425600010.0
2005-09-08 08:30:00,1.47503,1.47645,1.47498,1.47602,6105100009.0
2005-09-08 08:45:00,1.47617,1.47685,1.47575,1.47614,8148900024.0
2005-09-08 09:00:00,1.47615,1.47637,1.47503,1.47599,7105400019.0
2005-09-08 09:15:00,1.4762,1.47631,1.47516,1.47583,6275400012.0
2005-09-08 09:30:00,1.47586,1.4761,1.47522,1.4754,6403700013.0
2005-09-08 09:45:00,1.47556,1.47563,1.47316,1.47353,7440700023.0
2005-09-08 10:00:00,1.4733,1.47335,1.47204,1.47297,7194100021.0
2005-09-08 10:15:00,1.47302,1.47305,1.47183,1.47187,6810700015.0
2005-09-08 10:30:00,1.47201,1.47277,1.47165,1.47271,7351400015.0
2005-09-08 10:45:00,1.47278,1.47278,1.47152,1.47165,6891400019.0
2005-09-08 11:00:00,1.47188,1.47235,1.47116,1.47131,6913700019.0
2005-09-08 11:15:00,1.47132,1.47153,1.47002,1.47093,7312300020.0
2005-09-08 11:30:00,1.47089,1.47213,1.47069,1.4714,8660400021.0
2005-09-08 11:45:00,1.47152,1.47176,1.46997,1.47002,6135000015.0
2005-09-08 12:00:00,1.47013,1.47064,1.46964,1.47022,6021200009.0
2005-09-08 12:15:00,1.47035,1.4707,1.4694,1.47017,6405200012.0
2005-09-08 12:30:00,1.47022,1.47061,1.46971,1.47025,7209500016.0
2005-09-08 12:45:00,1.47033,1.47086,1.46973,1.47023,6702700010.0
2005-09-08 13:00:00,1.47021,1.47155,1.46994,1.47105,4797600012.0
2005-09-08 13:15:00,1.47099,1.47136,1.47047,1.47101,4282400013.0
2005-09-08 13:30:00,1.47095,1.47106,1.47014,1.47045,5144200010.0
2005-09-08 13:45:00,1.47046,1.471,1.46993,1.471,5568400015.0
2005-09-08 14:00:00,1.47087,1.47098,1.46796,1.46816,4611700015.0
2005-09-08 14:15:00,1.46836,1.46991,1.46764,1.46938,5517600009.0
2005-09-08 14:30:00,1.46936,1.46996,1.46836,1.46965,645500000.0
2005-09-08 14:45:00,1.46963,1.47087,1.46947,1.47007,564400000.0
2005-09-08 15:00:00,1.46994,1.47101,1.46956,1.46961,688500004.0
2005-09-08 15:15:00,1.46982,1.46995,1.46757,1.46768,569500003.0
2005-09-08 15:30:00,1.46777,1.46936,1.46744,1.46908,600200000.0
2005-09-08 15:45:00,1.46887,1.4695,1.46837,1.46919,620700001.0
2005-09-08 16:00:00,1.46991,1.47057,1.46642,1.46705,566200000.0
2005-09-08 16:15:00,1.46703,1.46899,1.46673,1.46874,587200002.0
2005-09-08 16:30:00,1.46857,1.4687,1.46624,1.4673,543000001.0
2005-09-08 16:45:00,1.46728,1.46779,1.4662,1.4664,534500001.0
2005-09-08 17:00:00,1.4661,1.46794,1.4661,1.46649,554200000.0
2005-09-08 17:15:00,1.46674,1.46712,1.46601,1.46681,615600001.0
2005-09-08 17:30:00,1.46668,1.46668,1.4647,1.4647,619500001.0
2005-09-08 17:45:00,1.46483,1.46584,1.46452,1.46504,634900002.0
2005-09-08 18:00:00,1.46538,1.46577,1.46474,1.4654,611100002.0
2005-09-08 18:15:00,1.46532,1.46569,1.46486,1.46549,630100002.0
2005-09-08 18:30:00,1.46551,1.46554,1.4641,1.4641,559700000.0
2005-09-08 18:45:00,1.46441,1.46556,1.46383,1.46439,480600000.0
2005-09-08 19:00:00,1.4644,1.46459,1.4632,1.46442,578200000.0
2005-09-08 19:15:00,1.46425,1.46446,1.46357,1.46439,555000001.0
2005-09-08 19:30:00,1.46436,1.46451,1.46354,1.46448,578100000.0
2005-09-08 19:45:00,1.46441,1.46495,1.4638,1.46421,595700004.0
2005-09-08 20:00:00,1.4639,1.46438,1.46356,1.46402,551200001.0
2005-09-08 20:15:00,1.4642,1.46453,1.46361,1.46415,647900003.0
2005-09-08 20:30:00,1.46435,1.46478,1.46372,1.46466,632700000.0
2005-09-08 20:45:00,1.4645,1.46511,1.46413,1.46477,602200001.0
2005-09-08 21:00:00,1.46456,1.46546,1.46423,1.4643,607000001.0
2005-09-08 21:15:00,1.46443,1.46534,1.46421,1.465,594800000.0
2005-09-08 21:30:00,1.465,1.46571,1.46439,1.46454,548400000.0
2005-09-08 21:45:00,1.46467,1.4652,1.46414,1.46464,617000002.0
2005-09-08 22:00:00,1.46476,1.46497,1.46356,1.46392,573600000.0
2005-09-08 22:15:00,1.46403,1.46425,1.46321,1.46362,576500002.0
2005-09-08 22:30:00,1.46355,1.46398,1.46299,1.46368,560500002.0
2005-09-08 22:45:00,1.46387,1.46428,1.46346,1.46401,596000001.0
2005-09-08 23:00:00,1.4643,1.4658,1.464,1.4645,769000020.0
2005-09-08 23:15:00,1.4646,1.4647,1.46345,1.46415,798400013.0
2005-09-08 23:30:00,1.4645,1.46473,1.46353,1.46411,515200001.0
2005-09-08 23:45:00,1.46391,1.46437,1.46333,1.46386,547000001.0
2005-09-09 00:00:00,1.46404,1.46433,1.46344,1.4637,540000002.0
2005-09-09 00:15:00,1.46337,1.46372,1.45935,1.4615,607100000.0
2005-09-09 00:30:00,1.45944,1.46379,1.45944,1.4631,548100000.0
2005-09-09 00:45:00,1.4631,1.4633,1.46148,1.46273,608400000.0
2005-09-09 01:00:00,1.46268,1.46364,1.46247,1.46308,616900001.0
2005-09-09 01:15:00,1.46313,1.464,1.46281,1.46393,585000001.0
2005-09-09 01:30:00,1.46429,1.46501,1.46385,1.46411,527300000.0
2005-09-09 01:45:00,1.46396,1.4651,1.46387,1.46459,597300000.0
2005-09-09 02:00:00,1.46418,1.46507,1.46263,1.46446,1388400004.0
2005-09-09 02:15:00,1.46426,1.46497,1.4629,1.46303,1069800004.0
2005-09-09 02:30:00,1.4631,1.46379,1.46236,1.46309,809800000.0
2005-09-09 02:45:00,1.46259,1.46382,1.46227,1.46315,1161800000.0
2005-09-09 03:00:00,1.46355,1.46452,1.46286,1.46334,821300000.0
2005-09-09 03:15:00,1.46318,1.46371,1.46232,1.46299,839900003.0
2005-09-09 03:30:00,1.46292,1.46468,1.4625,1.46442,843500001.0
2005-09-09 03:45:00,1.46425,1.46574,1.46388,1.46426,1195100003.0
2005-09-09 04:00:00,1.46433,1.46695,1.46433,1.46611,1470200003.0
2005-09-09 04:15:00,1.46626,1.46669,1.46514,1.4657,1407500004.0
2005-09-09 04:30:00,1.46531,1.46656,1.46464,1.46656,978300001.0
2005-09-09 04:45:00,1.46661,1.46661,1.46449,1.46449,779100003.0
2005-09-09 05:00:00,1.46487,1.46596,1.46457,1.46458,2359300008.0
2005-09-09 05:15:00,1.46467,1.46642,1.46442,1.46582,3136700009.0
2005-09-09 05:30:00,1.46591,1.46641,1.46453,1.46517,2325000003.0
2005-09-09 05:45:00,1.46533,1.46639,1.4649,1.4649,2595900008.0
2005-09-09 06:00:00,1.46487,1.46634,1.46484,1.46574,4302800009.0
2005-09-09 06:15:00,1.46572,1.4658,1.4651,1.46512,3641500006.0
2005-09-09 06:30:00,1.46508,1.46661,1.46479,1.46637,2776400010.0
2005-09-09 06:45:00,1.46643,1.46822,1.46604,1.46748,2981900006.0
2005-09-09 07:00:00,1.46758,1.46771,1.46697,1.46739,4027300004.0
2005-09-09 07:15:00,1.46757,1.46843,1.46721,1.46773,4505100009.0
2005-09-09 07:30:00,1.46778,1.46796,1.46653,1.46737,4510600013.0
2005-09-09 07:45:00,1.46724,1.46845,1.46618,1.46826,8073200015.0
2005-09-09 08:00:00,1.46827,1.46844,1.46701,1.46784,5771500004.0
2005-09-09 08:15:00,1.46776,1.46839,1.46542,1.46733,5458300017.0
2005-09-09 08:30:00,1.46718,1.46782,1.46583,1.46619,6093200018.0
2005-09-09 08:45:00,1.46629,1.46703,1.46489,1.46499,7931100019.0
2005-09-09 09:00:00,1.46504,1.46532,1.46333,1.46504,6962900018.0
2005-09-09 09:15:00,1.46507,1.4658,1.46416,1.46495,5652800012.0
2005-09-09 09:30:00,1.46496,1.46613,1.46477,1.46505,6317800010.0
2005-09-09 09:45:00,1.46521,1.46553,1.46364,1.46449,7558800024.0
2005-09-09 10:00:00,1.46418,1.46571,1.46417,1.46533,7259100018.0
2005-09-09 10:15:00,1.46529,1.46581,1.46499,1.465,6871500020.0
2005-09-09 10:30:00,1.46501,1.46607,1.46465,1.46575,7572200019.0
2005-09-09 10:45:00,1.46579,1.46594,1.4633,1.46343,6827500016.0
2005-09-09 11:00:00,1.46346,1.46437,1.46283,1.46371,6958700007.0
2005-09-09 11:15:00,1.46371,1.46397,1.46269,1.46335,7412800015.0
2005-09-09 11:30:00,1.46378,1.46402,1.4626,1.46314,8232400018.0
2005-09-09 11:45:00,1.46319,1.46327,1.46153,1.46236,6235400015.0
2005-09-09 12:00:00,1.46259,1.46453,1.46247,1.46395,6124200012.0
2005-09-09 12:15:00,1.464,1.46426,1.46261,1.46319,6289500013.0
2005-09-09 12:30:00,1.46319,1.46379,1.46259,1.46298,7503200019.0
2005-09-09 12:45:00,1.46299,1.46383,1.46152,1.46154,6470900009.0
2005-09-09 13:00:00,1.46144,1.46234,1.45955,1.46169,4673100010.0
2005-09-09 13:15:00,1.46177,1.46238,1.46125,1.46204,4160100005.0
2005-09-09 13:30:00,1.462,1.46222,1.4586,1.4591,5111600013.0
2005-09-09 13:45:00,1.45911,1.46046,1.45842,1.46015,5375500012.0
2005-09-09 14:00:00,1.46007,1.46024,1.45876,1.45962,4544800005.0
2005-09-09 14:15:00,1.45968,1.46102,1.45874,1.46048,5451100006.0
2005-09-09 14:30:00,1.46071,1.46103,1.45965,1.46097,586600000.0
2005-09-09 14:45:00,1.46096,1.46205,1.46062,1.46088,683900001.0
2005-09-09 15:00:00,1.46073,1.46117,1.45954,1.45962,584500001.0
2005-09-09 15:15:00,1.45966,1.46079,1.45921,1.45921,571000003.0
2005-09-09 15:30:00,1.45965,1.46007,1.4582,1.45896,575100002.0
2005-09-09 15:45:00,1.45877,1.45944,1.45823,1.45823,570900001.0
2005-09-09 16:00:00,1.4579,1.45942,1.45767,1.45888,572000000.0
2005-09-09 16:15:00,1.45857,1.45868,1.4572,1.45775,589000001.0
2005-09-09 16:30:00,1.45778,1.45847,1.45667,1.4576,628300001.0
2005-09-09 16:45:00,1.4572,1.45825,1.45691,1.45775,554900000.0
2005-09-09 17:00:00,1.45709,1.45955,1.45709,1.45928,528400000.0
2005-09-09 17:15:00,1.45965,1.46095,1.45875,1.46023,594200000.0
2005-09-09 17:30:00,1.46018,1.46134,1.45966,1.45989,638200000.0
2005-09-09 17:45:00,1.45997,1.46078,1.45955,1.46008,566800000.0
2005-09-09 18:00:00,1.46028,1.46113,1.45922,1.45999,571600002.0
2005-09-09 18:15:00,1.45987,1.46013,1.4581,1.45841,643900000.0
2005-09-09 18:30:00,1.45856,1.45937,1.45813,1.45906,594900001.0
2005-09-09 18:45:00,1.45918,1.46018,1.45871,1.45978,581200001.0
2005-09-09 19:00:00,1.45977,1.46038,1.45911,1.46032,620600001.0
2005-09-09 19:15:00,1.46023,1.46037,1.45864,1.45917,535100000.0
2005-09-09 19:30:00,1.45946,1.46023,1.45919,1.45971,557300000.0
2005-09-09 19:45:00,1.45958,1.46006,1.45849,1.45849,597400001.0
2005-09-09 20:00:00,1.45853,1.45946,1.4583,1.45946,540400001.0
2005-09-09 20:15:00,1.45942,1.45957,1.45866,1.45929,612900002.0
2005-09-09 20:30:00,1.45953,1.46032,1.45886,1.45984,634500002.0
2005-09-09 20:45:00,1.45966,1.46037,1.45906,1.45979,544100000.0
2005-09-09 21:00:00,1.4596,1.45988,1.45894,1.45925,634300000.0
2005-09-09 21:15:00,1.45919,1.4601,1.459,1.45988,628500001.0
2005-09-09 21:30:00,1.45991,1.46051,1.45953,1.46034,515600003.0
2005-09-09 21:45:00,1.46045,1.46145,1.46005,1.46077,616800001.0
2005-09-09 22:00:00,1.4609,1.46128,1.45997,1.46047,580400002.0
2005-09-09 22:15:00,1.46059,1.46226,1.46059,1.46177,572900000.0
2005-09-09 22:30:00,1.4619,1.4623,1.4611,1.4619,193200000.0
2005-09-09 22:45:00,1.4618,1.4622,1.4612,1.4613,179400000.0
2005-09-11 23:00:00,1.4618,1.4618,1.45848,1.45897,244500000.0
2005-09-11 23:30:00,1.4588,1.4588,1.45798,1.45863,263900002.0
2005-09-11 23:45:00,1.45851,1.45874,1.45765,1.45784,505600000.0
2005-09-12 00:00:00,1.45814,1.45868,1.45753,1.45868,535500001.0
2005-09-12 00:15:00,1.45827,1.45885,1.45814,1.45855,618900000.0
2005-09-12 00:30:00,1.45834,1.45914,1.45834,1.45891,480400000.0
2005-09-12 00:45:00,1.4589,1.45915,1.45833,1.45859,560100000.0
2005-09-12 01:00:00,1.45859,1.459,1.45819,1.45873,580300003.0
2005-09-12 01:15:00,1.4588,1.45937,1.45817,1.45858,609400002.0
2005-09-12 01:30:00,1.45866,1.45945,1.45802,1.45855,596600000.0
2005-09-12 01:45:00,1.4585,1.45958,1.4583,1.45958,621100002.0
2005-09-12 02:00:00,1.45932,1.4597,1.45843,1.45912,1315400003.0
2005-09-12 02:15:00,1.45881,1.45932,1.45774,1.45836,1087300002.0
2005-09-12 02:30:00,1.45845,1.45864,1.45759,1.45801,951900002.0
2005-09-12 02:45:00,1.45732,1.45824,1.45706,1.45768,1175000002.0
2005-09-12 03:00:00,1.45777,1.45829,1.45738,1.45811,814200005.0
2005-09-12 03:15:00,1.45791,1.45849,1.45767,1.45777,802600000.0
2005-09-12 03:30:00,1.45782,1.45835,1.45744,1.45819,652200002.0
2005-09-12 03:45:00,1.45815,1.45852,1.45739,1.45793,1032000000.0
2005-09-12 04:00:00,1.45776,1.45809,1.45636,1.45667,1500800009.0
2005-09-12 04:15:00,1.45657,1.45683,1.45483,1.45652,1364100004.0
2005-09-12 04:30:00,1.45613,1.45695,1.4558,1.45659,997100001.0
2005-09-12 04:45:00,1.45642,1.45646,1.45259,1.45345,821200002.0
2005-09-12 05:00:00,1.45344,1.45439,1.45191,1.45361,2485700008.0
2005-09-12 05:15:00,1.45417,1.45471,1.45329,1.45417,3021800007.0
2005-09-12 05:30:00,1.45414,1.45468,1.45234,1.45249,2228200006.0
2005-09-12 05:45:00,1.45256,1.45307,1.45209,1.45282,2676300007.0
2005-09-12 06:00:00,1.45291,1.45396,1.45291,1.45362,3916800006.0
2005-09-12 06:15:00,1.45375,1.45427,1.45319,1.45397,3594600003.0
2005-09-12 06:30:00,1.45394,1.45424,1.45357,1.4539,2259200006.0
2005-09-12 06:45:00,1.4539,1.45414,1.45288,1.45316,2949300009.0
2005-09-12 07:00:00,1.45345,1.45364,1.45237,1.45265,4225500008.0
2005-09-12 07:15:00,1.4529,1.45322,1.45205,1.45247,4567300007.0
2005-09-12 07:30:00,1.45257,1.45436,1.45256,1.45409,4953200006.0
2005-09-12 07:45:00,1.45419,1.45468,1.45154,1.45441,8414600017.0
2005-09-12 08:00:00,1.4543,1.45537,1.45409,1.45521,6091600014.0
2005-09-12 08:15:00,1.4553,1.45587,1.45392,1.45529,5571900015.0
2005-09-12 08:30:00,1.45478,1.45587,1.45362,1.45564,6077000015.0
2005-09-12 08:45:00,1.45569,1.456,1.45503,1.45503,8234500021.0
2005-09-12 09:00:00,1.45505,1.45588,1.45403,1.45588,6838400013.0
2005-09-12 09:15:00,1.45601,1.45709,1.45454,1.45496,6168600015.0
2005-09-12 09:30:00,1.4551,1.4564,1.4549,1.45576,5978900009.0
2005-09-12 09:45:00,1.45585,1.45693,1.45474,1.45677,7413300017.0
2005-09-12 10:00:00,1.45673,1.45911,1.45657,1.4579,7001600018.0
2005-09-12 10:15:00,1.45793,1.45895,1.45766,1.45811,6853000018.0
2005-09-12 10:30:00,1.45805,1.45957,1.45759,1.45923,7419700014.0
2005-09-12 10:45:00,1.45926,1.46023,1.45864,1.4587,7149900024.0
2005-09-12 11:00:00,1.45882,1.45944,1.45875,1.45921,6988800019.0
2005-09-12 11:15:00,1.45911,1.45935,1.45858,1.45905,7249000011.0
2005-09-12 11:30:00,1.45908,1.45926,1.45859,1.45883,8766400021.0
2005-09-12 11:45:00,1.45901,1.45986,1.45836,1.45909,6101000014.0
2005-09-12 12:00:00,1.45919,1.46021,1.45882,1.45939,4954100007.0
2005-09-12 12:15:00,1.45937,1.45961,1.45744,1.45818,6291200018.0
2005-09-12 12:30:00,1.45848,1.45864,1.45635,1.45658,7281000010.0
2005-09-12 12:45:00,1.45674,1.45761,1.45586,1.45638,6642400021.0
2005-09-12 13:00:00,1.4563,1.45682,1.45537,1.45562,4461500008.0
2005-09-12 13:15:00,1.45575,1.45597,1.45506,1.45583,3859800008.0
2005-09-12 13:30:00,1.45559,1.45652,1.45519,1.45566,5163300013.0
2005-09-12 13:45:00,1.45589,1.45766,1.45542,1.45745,5687300011.0
2005-09-12 14:00:00,1.45741,1.45885,1.45741,1.45867,4644400017.0
2005-09-12 14:15:00,1.45884,1.45885,1.45689,1.45759,5556200012.0
2005-09-12 14:30:00,1.45776,1.4586,1.45739,1.45837,528700000.0
2005-09-12 14:45:00,1.45823,1.45834,1.45668,1.45742,564500001.0
2005-09-12 15:00:00,1.45735,1.45763,1.45647,1.45731,648900000.0
2005-09-12 15:15:00,1.45761,1.45761,1.45643,1.45731,514700002.0
2005-09-12 15:30:00,1.45735,1.4578,1.45548,1.45583,579800002.0
2005-09-12 15:45:00,1.45544,1.45648,1.45507,1.45579,595200001.0
2005-09-12 16:00:00,1.45583,1.45617,1.4538,1.45551,560900001.0
2005-09-12 16:15:00,1.45532,1.45568,1.45397,1.45417,558000000.0
2005-09-12 16:30:00,1.45435,1.45538,1.45383,1.4543,565900000.0
2005-09-12 16:45:00,1.45385,1.45609,1.45366,1.45609,597200000.0
2005-09-12 17:00:00,1.45572,1.45697,1.45526,1.45526,609300001.0
2005-09-12 17:15:00,1.45549,1.45671,1.455,1.45663,587500000.0
2005-09-12 17:30:00,1.45691,1.45763,1.45615,1.45733,538400000.0
2005-09-12 17:45:00,1.45732,1.45732,1.45498,1.45554,633700000.0
2005-09-12 18:00:00,1.45574,1.45742,1.45516,1.45723,678600002.0
2005-09-12 18:15:00,1.45711,1.45754,1.45585,1.45692,598300000.0
2005-09-12 18:30:00,1.45703,1.45735,1.45604,1.45648,527700001.0
2005-09-12 18:45:00,1.45637,1.45731,1.45634,1.45695,531100001.0
2005-09-12 19:00:00,1.45693,1.45701,1.45625,1.45681,591300000.0
2005-09-12 19:15:00,1.45666,1.45678,1.45589,1.45662,597900002.0
2005-09-12 19:30:00,1.45677,1.45742,1.4565,1.45701,569300001.0
2005-09-12 19:45:00,1.45687,1.45712,1.4559,1.4559,662000001.0
2005-09-12 20:00:00,1.45596,1.45655,1.45537,1.4564,619000000.0
2005-09-12 20:15:00,1.45634,1.45658,1.45577,1.45618,530800000.0
2005-09-12 20:30:00,1.4563,1.45634,1.4551,1.45583,711200004.0
2005-09-12 20:45:00,1.4557,1.45646,1.45538,1.45548,557300000.0
2005-09-12 21:00:00,1.45531,1.45613,1.45482,1.45585,586200003.0
2005-09-12 21:15:00,1.45584,1.45631,1.45525,1.45566,548500000.0
2005-09-12 21:30:00,1.45565,1.45596,1.45504,1.45577,503800000.0
2005-09-12 21:45:00,1.45587,1.45645,1.45579,1.45601,558500000.0
2005-09-12 22:00:00,1.45601,1.45646,1.45553,1.45592,613800001.0
2005-09-12 22:15:00,1.45583,1.45735,1.45568,1.45728,545700000.0
2005-09-12 22:30:00,1.45715,1.45843,1.45669,1.45832,608100000.0
2005-09-12 22:45:00,1.45811,1.45867,1.45748,1.45791,561400001.0
2005-09-12 23:00:00,1.4584,1.4584,1.4572,1.4572,501200000.0
2005-09-12 23:15:00,1.4573,1.45872,1.4565,1.45777,574400000.0
2005-09-12 23:30:00,1.45774,1.45826,1.45682,1.45712,600400001.0
2005-09-12 23:45:00,1.45706,1.4573,1.45637,1.45705,547000000.0
2005-09-13 00:00:00,1.45724,1.45796,1.45702,1.45796,593000000.0
2005-09-13 00:15:00,1.45768,1.45809,1.45703,1.45773,598200000.0
2005-09-13 00:30:00,1.45751,1.45842,1.45751,1.45839,551100003.0
2005-09-13 00:45:00,1.45828,1.45881,1.45793,1.45839,652200002.0
2005-09-13 01:00:00,1.45824,1.45878,1.45786,1.458,561400001.0
2005-09-13 01:15:00,1.45806,1.45877,1.45758,1.45801,560300002.0
2005-09-13 01:30:00,1.45818,1.45884,1.45767,1.45835,548500000.0
2005-09-13 01:45:00,1.45833,1.45896,1.45694,1.45774,564800002.0
2005-09-13 02:00:00,1.45741,1.45838,1.45641,1.45705,1398600002.0
2005-09-13 02:15:00,1.45682,1.45735,1.45605,1.45629,1211300005.0
2005-09-13 02:30:00,1.4566,1.45682,1.45578,1.45618,941900002.0
2005-09-13 02:45:00,1.45578,1.45703,1.45507,1.45507,1157100003.0
2005-09-13 03:00:00,1.45484,1.45777,1.45484,1.4575,897500002.0
2005-09-13 03:15:00,1.45724,1.45894,1.45706,1.45841,778200000.0
2005-09-13 03:30:00,1.4584,1.45949,1.45802,1.45818,961900003.0
2005-09-13 03:45:00,1.45826,1.45909,1.45763,1.45799,1159500002.0
2005-09-13 04:00:00,1.45793,1.4582,1.45692,1.4577,1482500005.0
2005-09-13 04:15:00,1.45787,1.45814,1.45662,1.45754,1462900003.0
2005-09-13 04:30:00,1.45701,1.45746,1.45593,1.4569,977400001.0
2005-09-13 04:45:00,1.45695,1.45766,1.45671,1.45714,785100000.0
2005-09-13 05:00:00,1.4575,1.45829,1.4572,1.45809,2414900002.0
2005-09-13 05:15:00,1.45837,1.45855,1.4576,1.45797,3265900007.0
2005-09-13 05:30:00,1.45796,1.45819,1.45747,1.45771,2307000006.0
2005-09-13 05:45:00,1.45768,1.45885,1.45763,1.45874,2598100004.0
2005-09-13 06:00:00,1.45874,1.45888,1.45809,1.45847,4281500011.0
2005-09-13 06:15:00,1.45849,1.46049,1.45841,1.45991,3533800008.0
2005-09-13 06:30:00,1.45991,1.46081,1.45991,1.46028,2617400006.0
2005-09-13 06:45:00,1.46023,1.46069,1.45949,1.45974,2923600004.0
2005-09-13 07:00:00,1.45986,1.46125,1.45953,1.46077,4212200010.0
2005-09-13 07:15:00,1.46075,1.46104,1.45939,1.46021,4358500006.0
2005-09-13 07:30:00,1.46063,1.46078,1.45864,1.46031,5040300010.0
2005-09-13 07:45:00,1.46028,1.46071,1.45896,1.45902,8253100012.0
2005-09-13 08:00:00,1.45874,1.45893,1.45645,1.45728,6175800014.0
2005-09-13 08:15:00,1.45731,1.45814,1.45623,1.45634,5497600016.0
2005-09-13 08:30:00,1.45613,1.45724,1.45597,1.45634,6073600010.0
2005-09-13 08:45:00,1.45635,1.45715,1.45504,1.45616,8264800015.0
2005-09-13 09:00:00,1.45608,1.45669,1.45488,1.4552,6971900013.0
2005-09-13 09:15:00,1.45504,1.45539,1.45385,1.45483,6110100013.0
2005-09-13 09:30:00,1.45385,1.45542,1.45378,1.45432,6469400028.0
2005-09-13 09:45:00,1.45455,1.45586,1.45434,1.45586,7469400019.0
2005-09-13 10:00:00,1.45563,1.45654,1.45555,1.45631,7334000013.0
2005-09-13 10:15:00,1.45633,1.45672,1.45487,1.45501,6768500014.0
2005-09-13 10:30:00,1.45487,1.45539,1.45365,1.45466,7253600010.0
2005-09-13 10:45:00,1.45474,1.45551,1.4545,1.45485,6949000018.0
2005-09-13 11:00:00,1.45493,1.45714,1.45447,1.45708,6805300012.0
2005-09-13 11:15:00,1.45689,1.45727,1.45621,1.45638,7216500017.0
2005-09-13 11:30:00,1.4564,1.45861,1.4564,1.45685,8439500015.0
2005-09-13 11:45:00,1.45723,1.45759,1.45464,1.45464,6172300023.0
2005-09-13 12:00:00,1.45448,1.45615,1.45412,1.45519,6142200017.0
2005-09-13 12:15:00,1.45514,1.45584,1.45476,1.45551,6502800023.0
2005-09-13 12:30:00,1.45547,1.45674,1.45464,1.45625,7490600014.0
2005-09-13 12:45:00,1.4561,1.45759,1.45567,1.45747,6584700013.0
2005-09-13 13:00:00,1.4575,1.45763,1.45663,1.45702,4559900004.0
2005-09-13 13:15:00,1.45716,1.45802,1.45694,1.45721,4112400014.0
2005-09-13 13:30:00,1.45712,1.45793,1.45614,1.45793,5202400014.0
2005-09-13 13:45:00,1.45783,1.45808,1.45563,1.45571,5542400011.0
2005-09-13 14:00:00,1.45519,1.45537,1.45369,1.4541,4499700010.0
2005-09-13 14:15:00,1.45426,1.45523,1.45374,1.45523,5565800007.0
2005-09-13 14:30:00,1.45466,1.45466,1.44765,1.4484,581600001.0
2005-09-13 14:45:00,1.44823,1.44897,1.4477,1.44822,560900003.0
2005-09-13 15:00:00,1.44838,1.45021,1.44803,1.44907,628200001.0
2005-09-13 15:15:00,1.44956,1.44982,1.44853,1.4487,534400001.0
2005-09-13 15:30:00,1.44863,1.44889,1.44663,1.44767,654500004.0
2005-09-13 15:45:00,1.44753,1.44785,1.44717,1.4476,702400003.0
2005-09-13 16:00:00,1.44774,1.44897,1.44769,1.44873,516100002.0
2005-09-13 16:15:00,1.44843,1.44889,1.44763,1.44781,588700001.0
2005-09-13 16:30:00,1.44773,1.44824,1.44667,1.44718,589700000.0
2005-09-13 16:45:00,1.44725,1.44825,1.44719,1.44779,595900000.0
2005-09-13 17:00:00,1.44719,1.44783,1.44694,1.44747,541600000.0
2005-09-13 17:15:00,1.44782,1.44798,1.44686,1.44731,621100002.0
2005-09-13 17:30:00,1.44725,1.44751,1.44583,1.44656,635900001.0
2005-09-13 17:45:00,1.4466,1.44721,1.4462,1.44636,619100001.0
2005-09-13 18:00:00,1.44669,1.44704,1.44623,1.44691,678200002.0
2005-09-13 18:15:00,1.44677,1.4478,1.44661,1.44766,631600002.0
2005-09-13 18:30:00,1.44769,1.44805,1.44677,1.44755,539800003.0
2005-09-13 18:45:00,1.44785,1.44825,1.44726,1.44757,576400000.0
2005-09-13 19:00:00,1.44777,1.44883,1.44719,1.4483,642700004.0
2005-09-13 19:15:00,1.44824,1.44868,1.44754,1.44799,563600000.0
2005-09-13 19:30:00,1.44806,1.44849,1.44762,1.44811,600000001.0
2005-09-13 19:45:00,1.44801,1.44857,1.44763,1.44831,529700001.0
2005-09-13 20:00:00,1.4482,1.44855,1.44659,1.44709,596600001.0
2005-09-13 20:15:00,1.44713,1.44746,1.44668,1.44713,600100000.0
2005-09-13 20:30:00,1.44725,1.44772,1.44615,1.44753,580200001.0
2005-09-13 20:45:00,1.4473,1.44758,1.44649,1.44705,593900004.0
2005-09-13 21:00:00,1.44675,1.44816,1.44672,1.44795,595300001.0
2005-09-13 21:15:00,1.44791,1.44847,1.44741,1.44841,574100000.0
2005-09-13 21:30:00,1.44844,1.44854,1.44767,1.44797,497800001.0
2005-09-13 21:45:00,1.44803,1.44902,1.44793,1.44871,666800004.0
2005-09-13 22:00:00,1.44878,1.44904,1.4482,1.44853,499700001.0
2005-09-13 22:15:00,1.44852,1.44892,1.44798,1.44829,551300002.0
2005-09-13 22:30:00,1.44843,1.44988,1.44792,1.44979,582300002.0
2005-09-13 22:45:00,1.44972,1.44999,1.4487,1.44895,547900003.0
2005-09-13 23:00:00,1.4489,1.4496,1.4484,1.4493,420000000.0
2005-09-13 23:15:00,1.449,1.4496,1.44806,1.44828,451700000.0
2005-09-13 23:30:00,1.44846,1.4513,1.44835,1.45108,510200001.0
2005-09-13 23:45:00,1.45075,1.45142,1.44963,1.45011,597400001.0
2005-09-14 00:00:00,1.45022,1.45033,1.44755,1.44944,634400001.0
2005-09-14 00:15:00,1.44936,1.4498,1.44912,1.44934,559200000.0
2005-09-14 00:30:00,1.44929,1.44972,1.44889,1.44941,499100001.0
2005-09-14 00:45:00,1.44948,1.45119,1.44948,1.45105,597200004.0
2005-09-14 01:00:00,1.45088,1.45116,1.45025,1.45042,560100002.0
2005-09-14 01:15:00,1.4504,1.45139,1.45009,1.45093,607900003.0
2005-09-14 01:30:00,1.45105,1.45185,1.45065,1.4513,608000002.0
2005-09-14 01:45:00,1.45133,1.45278,1.45086,1.45257,560900001.0
2005-09-14 02:00:00,1.45226,1.45275,1.45118,1.45159,1478300008.0
2005-09-14 02:15:00,1.45169,1.45195,1.45079,1.45171,1066900003.0
2005-09-14 02:30:00,1.45181,1.45184,1.45018,1.45093,856000003.0
2005-09-14 02:45:00,1.45024,1.45134,1.45004,1.4505,1158500003.0
2005-09-14 03:00:00,1.45063,1.45154,1.45057,1.45128,772600002.0
2005-09-14 03:15:00,1.45104,1.45366,1.45024,1.45354,853800002.0
2005-09-14 03:30:00,1.45312,1.45408,1.45163,1.45246,868200002.0
2005-09-14 03:45:00,1.45251,1.45309,1.45182,1.45298,1092800003.0
2005-09-14 04:00:00,1.45312,1.45368,1.45184,1.45215,1469500003.0
2005-09-14 04:15:00,1.45224,1.45272,1.45196,1.45253,1348200004.0
2005-09-14 04:30:00,1.45204,1.45316,1.45187,1.45247,1018100002.0
2005-09-14 04:45:00,1.45233,1.45238,1.45069,1.45089,778500000.0
2005-09-14 05:00:00,1.45123,1.4521,1.45064,1.45169,2485800005.0
2005-09-14 05:15:00,1.45185,1.45236,1.45139,1.45171,2921900004.0
2005-09-14 05:30:00,1.45169,1.45206,1.45094,1.45149,2333800007.0
2005-09-14 05:45:00,1.45154,1.45198,1.45122,1.45144,2781000006.0
2005-09-14 06:00:00,1.45144,1.45166,1.45091,1.45123,4333700007.0
2005-09-14 06:15:00,1.45113,1.45156,1.4505,1.45068,3863300009.0
2005-09-14 06:30:00,1.4507,1.45125,1.45063,1.45088,2734800007.0
2005-09-14 06:45:00,1.45081,1.45087,1.45004,1.45016,2976600006.0
2005-09-14 07:00:00,1.45056,1.45084,1.45008,1.45045,4154700008.0
2005-09-14 07:15:00,1.45067,1.45094,1.44988,1.45051,4485200015.0
2005-09-14 07:30:00,1.45059,1.45102,1.45021,1.45028,5061400011.0
2005-09-14 07:45:00,1.45032,1.45035,1.44887,1.44958,8302900017.0
2005-09-14 08:00:00,1.44965,1.45105,1.44909,1.45034,6051300013.0
2005-09-14 08:15:00,1.4503,1.45076,1.44953,1.44986,5553000021.0
2005-09-14 08:30:00,1.44985,1.45013,1.44901,1.44999,6092300020.0
2005-09-14 08:45:00,1.45021,1.4504,1.44788,1.448,7961200017.0
2005-09-14 09:00:00,1.44802,1.44832,1.44639,1.44685,7091300015.0
2005-09-14 09:15:00,1.44697,1.44788,1.44682,1.44778,6187000017.0
2005-09-14 09:30:00,1.44759,1.44988,1.44721,1.4495,6180500012.0
2005-09-14 09:45:00,1.44955,1.45045,1.44925,1.44958,7518600016.0
2005-09-14 10:00:00,1.44952,1.45005,1.44856,1.44868,7454400017.0
2005-09-14 10:15:00,1.4488,1.4488,1.44765,1.44782,6601900016.0
2005-09-14 10:30:00,1.44798,1.44833,1.44727,1.4478,7376800013.0
2005-09-14 10:45:00,1.44778,1.44891,1.44734,1.44828,6764400016.0
2005-09-14 11:00:00,1.44832,1.44917,1.44781,1.44891,6951400015.0
2005-09-14 11:15:00,1.44895,1.44916,1.44845,1.44875,7184800012.0
2005-09-14 11:30:00,1.44866,1.44909,1.44714,1.4473,8730600018.0
2005-09-14 11:45:00,1.44764,1.44834,1.44693,1.44754,6281700018.0
2005-09-14 12:00:00,1.44766,1.44991,1.44753,1.44962,6021400011.0
2005-09-14 12:15:00,1.44953,1.44984,1.44831,1.44934,6521800017.0
2005-09-14 12:30:00,1.4496,1.44973,1.44816,1.44823,7205300010.0
2005-09-14 12:45:00,1.44816,1.44816,1.44729,1.44759,6541600015.0
2005-09-14 13:00:00,1.44748,1.44887,1.44746,1.44885,4607200007.0
2005-09-14 13:15:00,1.44895,1.44968,1.44809,1.44941,4132800008.0
2005-09-14 13:30:00,1.4493,1.44969,1.4486,1.44903,5101200010.0
2005-09-14 13:45:00,1.44908,1.45065,1.44836,1.45043,5536700008.0
2005-09-14 14:00:00,1.45033,1.4522,1.45017,1.4514,4588100014.0
2005-09-14 14:15:00,1.45127,1.45398,1.45088,1.45398,5418000007.0
2005-09-14 14:30:00,1.4543,1.45614,1.45213,1.45377,643600002.0
2005-09-14 14:45:00,1.45363,1.45587,1.45339,1.4556,652000003.0
2005-09-14 15:00:00,1.45551,1.4557,1.45443,1.45503,628300002.0
2005-09-14 15:15:00,1.45468,1.45551,1.45305,1.45347,512000001.0
2005-09-14 15:30:00,1.45362,1.45395,1.45278,1.4532,578900000.0
2005-09-14 15:45:00,1.45309,1.4537,1.45191,1.45213,552900001.0
2005-09-14 16:00:00,1.45206,1.45303,1.45206,1.45273,545000001.0
2005-09-14 16:15:00,1.45243,1.45351,1.45174,1.45325,620100002.0
2005-09-14 16:30:00,1.45318,1.45394,1.45168,1.45267,692500002.0
2005-09-14 16:45:00,1.45227,1.45357,1.45179,1.45235,617100003.0
2005-09-14 17:00:00,1.45194,1.45276,1.45041,1.45211,595100001.0
2005-09-14 17:15:00,1.45218,1.45219,1.45065,1.45195,600400000.0
2005-09-14 17:30:00,1.45182,1.45205,1.45092,1.45113,584400002.0
2005-09-14 17:45:00,1.45125,1.45173,1.4508,1.45125,566200000.0
2005-09-14 18:00:00,1.45164,1.4519,1.45083,1.45141,619300000.0
2005-09-14 18:15:00,1.45139,1.45198,1.45081,1.45128,554100000.0
2005-09-14 18:30:00,1.45125,1.45218,1.45109,1.45141,551400000.0
2005-09-14 18:45:00,1.45155,1.45168,1.45112,1.4515,619100004.0
2005-09-14 19:00:00,1.45158,1.45181,1.45059,1.45154,606000001.0
2005-09-14 19:15:00,1.45146,1.45186,1.45092,1.45174,611900003.0
2005-09-14 19:30:00,1.4518,1.45199,1.45086,1.45117,572800000.0
2005-09-14 19:45:00,1.45111,1.45118,1.45015,1.45032,516500001.0
2005-09-14 20:00:00,1.45036,1.45058,1.4491,1.44973,510300003.0
2005-09-14 20:15:00,1.44993,1.45025,1.44901,1.44983,610200002.0
2005-09-14 20:30:00,1.44981,1.45005,1.44898,1.45003,676400001.0
2005-09-14 20:45:00,1.44989,1.45044,1.44849,1.44866,584700002.0
2005-09-14 21:00:00,1.44856,1.44904,1.44825,1.44875,573300000.0
2005-09-14 21:15:00,1.44875,1.44926,1.44835,1.44923,636800004.0
2005-09-14 21:30:00,1.44919,1.44959,1.44878,1.44929,579500002.0
2005-09-14 21:45:00,1.44932,1.4494,1.44886,1.4492,587300000.0
2005-09-14 22:00:00,1.44941,1.44991,1.44899,1.44951,543800001.0
2005-09-14 22:15:00,1.44969,1.45049,1.44948,1.4503,610800002.0
2005-09-14 22:30:00,1.45017,1.45057,1.44932,1.44997,597900002.0
2005-09-14 22:45:00,1.4499,1.45077,1.44961,1.44966,526500002.0
2005-09-14 23:00:00,1.4499,1.4508,1.4498,1.4504,336200000.0
2005-09-14 23:15:00,1.4505,1.4507,1.44942,1.44993,432300000.0
2005-09-14 23:30:00,1.44977,1.45002,1.44901,1.44951,532200002.0
2005-09-14 23:45:00,1.44951,1.44954,1.44814,1.44843,595200003.0
2005-09-15 00:00:00,1.44867,1.44955,1.44814,1.44953,580100000.0
2005-09-15 00:15:00,1.44928,1.44971,1.44916,1.44954,528400001.0
2005-09-15 00:30:00,1.44932,1.4498,1.448,1.44875,471400000.0
2005-09-15 00:45:00,1.44868,1.44905,1.44804,1.44901,538700000.0
2005-09-15 01:00:00,1.44898,1.44965,1.44793,1.44939,590100003.0
2005-09-15 01:15:00,1.44938,1.45009,1.44868,1.44995,531000001.0
2005-09-15 01:30:00,1.45001,1.45001,1.44853,1.44898,518600000.0
2005-09-15 01:45:00,1.44899,1.4498,1.44874,1.44975,514900001.0
2005-09-15 02:00:00,1.4495,1.44983,1.44877,1.44911,1380400006.0
2005-09-15 02:15:00,1.44905,1.44947,1.44873,1.44929,1088400003.0
2005-09-15 02:30:00,1.44949,1.44994,1.44891,1.44916,919200000.0
2005-09-15 02:45:00,1.44864,1.44933,1.44814,1.44814,1178200001.0
2005-09-15 03:00:00,1.44834,1.44871,1.44519,1.44657,834800002.0
2005-09-15 03:15:00,1.44639,1.44696,1.44538,1.44606,863000003.0
2005-09-15 03:30:00,1.4459,1.44685,1.44552,1.44559,882500001.0
2005-09-15 03:45:00,1.44562,1.4465,1.44537,1.44589,1138200002.0
2005-09-15 04:00:00,1.44597,1.44609,1.44501,1.44542,1490600003.0
2005-09-15 04:15:00,1.44553,1.44587,1.44371,1.44413,1490000005.0
2005-09-15 04:30:00,1.44396,1.44484,1.44354,1.44472,972400000.0
2005-09-15 04:45:00,1.44467,1.44582,1.44417,1.4453,749300002.0
2005-09-15 05:00:00,1.44565,1.44602,1.44516,1.44563,2577500007.0
2005-09-15 05:15:00,1.44574,1.44594,1.44435,1.44511,3151200007.0
2005-09-15 05:30:00,1.44524,1.44575,1.44452,1.44529,2307700003.0
2005-09-15 05:45:00,1.44532,1.44565,1.44499,1.44526,2923200005.0
2005-09-15 06:00:00,1.44527,1.44626,1.44494,1.44566,4135800005.0
2005-09-15 06:15:00,1.44563,1.4461,1.44525,1.44574,3679800004.0
2005-09-15 06:30:00,1.44573,1.44595,1.44488,1.44507,2612100004.0
2005-09-15 06:45:00,1.4451,1.44574,1.44492,1.44556,2952500008.0
2005-09-15 07:00:00,1.44575,1.44656,1.44503,1.44537,4041500003.0
2005-09-15 07:15:00,1.44564,1.44572,1.44484,1.44496,4582800010.0
2005-09-15 07:30:00,1.44501,1.44564,1.44465,1.44544,5040700005.0
2005-09-15 07:45:00,1.44541,1.44599,1.44468,1.44468,8523700021.0
2005-09-15 08:00:00,1.44481,1.44609,1.44426,1.44572,5998200007.0
2005-09-15 08:15:00,1.4456,1.44564,1.44426,1.44494,5608900019.0
2005-09-15 08:30:00,1.44494,1.44511,1.44404,1.44411,6045600010.0
2005-09-15 08:45:00,1.44408,1.44486,1.44288,1.44313,8346000024.0
2005-09-15 09:00:00,1.44331,1.44388,1.44192,1.44283,7181400022.0
2005-09-15 09:15:00,1.44274,1.44416,1.44239,1.44401,6121400014.0
2005-09-15 09:30:00,1.44397,1.44482,1.44338,1.44408,6172200013.0
2005-09-15 09:45:00,1.44424,1.44524,1.44407,1.44501,7417900010.0
2005-09-15 10:00:00,1.44519,1.4466,1.44504,1.4466,7154800011.0
2005-09-15 10:15:00,1.44685,1.44765,1.44634,1.4475,6702400016.0
2005-09-15 10:30:00,1.4477,1.4493,1.44723,1.44885,7230600016.0
2005-09-15 10:45:00,1.44885,1.44893,1.44773,1.44837,6980600014.0
2005-09-15 11:00:00,1.44841,1.44887,1.44792,1.4483,7062200014.0
2005-09-15 11:15:00,1.44844,1.44921,1.44778,1.4486,7097100015.0
2005-09-15 11:30:00,1.44859,1.44982,1.44849,1.44958,8424000014.0
2005-09-15 11:45:00,1.44969,1.44991,1.4483,1.44956,6120200017.0
2005-09-15 12:00:00,1.44972,1.45139,1.44961,1.45035,6047700010.0
2005-09-15 12:15:00,1.45017,1.4504,1.44857,1.44872,6342600017.0
2005-09-15 12:30:00,1.44872,1.44938,1.44849,1.4492,7157900013.0
2005-09-15 12:45:00,1.44908,1.44985,1.44869,1.44911,6977700014.0
2005-09-15 13:00:00,1.44918,1.4505,1.44918,1.45004,4402500011.0
2005-09-15 13:15:00,1.4501,1.45038,1.44912,1.44997,4306000007.0
2005-09-15 13:30:00,1.45006,1.45039,1.44882,1.44989,5013800008.0
2005-09-15 13:45:00,1.44981,1.44992,1.44857,1.44888,5429000007.0
2005-09-15 14:00:00,1.44883,1.44911,1.44732,1.44753,4528400007.0
2005-09-15 14:15:00,1.44753,1.44795,1.44592,1.44706,5435800013.0
2005-09-15 14:30:00,1.4468,1.44756,1.44424,1.44534,656200003.0
2005-09-15 14:45:00,1.44508,1.44629,1.44463,1.44621,640700001.0
2005-09-15 15:00:00,1.44629,1.44769,1.4459,1.44697,563900001.0
2005-09-15 15:15:00,1.44722,1.44787,1.44654,1.4475,547200000.0
2005-09-15 15:30:00,1.44751,1.44835,1.446,1.44782,565900001.0
2005-09-15 15:45:00,1.4477,1.44848,1.44697,1.44839,540800000.0
2005-09-15 16:00:00,1.44821,1.44884,1.44667,1.44798,590700001.0
2005-09-15 16:15:00,1.44798,1.44949,1.44749,1.44895,496700000.0
2005-09-15 16:30:00,1.44898,1.45205,1.44895,1.45183,695700005.0
2005-09-15 16:45:00,1.45174,1.45244,1.45116,1.45244,626600003.0
2005-09-15 17:00:00,1.45247,1.45295,1.45102,1.45121,581200001.0
2005-09-15 17:15:00,1.4515,1.45153,1.44958,1.45012,644300000.0
2005-09-15 17:30:00,1.45032,1.45088,1.44899,1.44919,556400001.0
2005-09-15 17:45:00,1.44917,1.45003,1.44808,1.44854,588000000.0
2005-09-15 18:00:00,1.44902,1.44922,1.44582,1.44644,676000002.0
2005-09-15 18:15:00,1.44654,1.44763,1.44583,1.44737,632700001.0
2005-09-15 18:30:00,1.44733,1.44855,1.44681,1.44788,507600001.0
2005-09-15 18:45:00,1.4482,1.44832,1.44722,1.4479,545000001.0
2005-09-15 19:00:00,1.44793,1.44892,1.44694,1.44892,616400004.0
2005-09-15 19:15:00,1.44856,1.44943,1.44816,1.44922,587500000.0
2005-09-15 19:30:00,1.44926,1.44968,1.4483,1.44854,593600002.0
2005-09-15 19:45:00,1.44848,1.44865,1.4476,1.44794,595100002.0
2005-09-15 20:00:00,1.44792,1.44841,1.44717,1.44819,620400000.0
2005-09-15 20:15:00,1.44828,1.44892,1.44799,1.44884,621000000.0
2005-09-15 20:30:00,1.44899,1.44932,1.44844,1.44897,655500002.0
2005-09-15 20:45:00,1.44875,1.44909,1.44811,1.44829,567100000.0
2005-09-15 21:00:00,1.44795,1.44844,1.4472,1.4477,605100001.0
2005-09-15 21:15:00,1.44765,1.448,1.44676,1.44749,620500000.0
2005-09-15 21:30:00,1.44751,1.4476,1.44694,1.44718,529800001.0
2005-09-15 21:45:00,1.44724,1.44778,1.44687,1.44754,631800001.0
2005-09-15 22:00:00,1.44755,1.44764,1.44686,1.44722,594600001.0
2005-09-15 22:15:00,1.44737,1.44841,1.44729,1.44821,610000002.0
2005-09-15 22:30:00,1.44826,1.44866,1.44738,1.44798,583000002.0
2005-09-15 22:45:00,1.44808,1.4483,1.44708,1.44758,528800000.0
2005-09-15 23:00:00,1.4478,1.4483,1.4471,1.4475,508800000.0
2005-09-15 23:15:00,1.4476,1.44781,1.44712,1.44743,502200001.0
2005-09-15 23:30:00,1.44731,1.44822,1.44731,1.44808,540200001.0
2005-09-15 23:45:00,1.44797,1.44831,1.44714,1.44771,625400002.0
2005-09-16 00:00:00,1.4481,1.44921,1.44756,1.44889,588800001.0
2005-09-16 00:15:00,1.44869,1.4491,1.44794,1.44886,652400001.0
2005-09-16 00:30:00,1.44878,1.44975,1.44728,1.44907,510500000.0
2005-09-16 00:45:00,1.44906,1.4499,1.44878,1.44946,546900000.0
2005-09-16 01:00:00,1.44946,1.4499,1.44889,1.4498,593800001.0
2005-09-16 01:15:00,1.4497,1.4498,1.44855,1.44939,556000000.0
2005-09-16 01:30:00,1.44954,1.4496,1.44855,1.4493,546300001.0
2005-09-16 01:45:00,1.44926,1.44942,1.44803,1.44896,580500002.0
2005-09-16 02:00:00,1.44885,1.4492,1.44789,1.44827,1320200003.0
2005-09-16 02:15:00,1.44818,1.44893,1.44789,1.44842,1050900004.0
2005-09-16 02:30:00,1.44841,1.44913,1.44815,1.44865,862100003.0
2005-09-16 02:45:00,1.44807,1.44952,1.44798,1.44897,1189700001.0
2005-09-16 03:00:00,1.44899,1.44964,1.44879,1.44914,918300003.0
2005-09-16 03:15:00,1.4489,1.44965,1.44864,1.44965,811800000.0
2005-09-16 03:30:00,1.4499,1.45077,1.44983,1.45053,867500002.0
2005-09-16 03:45:00,1.45047,1.4512,1.44994,1.45038,1089300003.0
2005-09-16 04:00:00,1.45024,1.45182,1.44993,1.45129,1440700003.0
2005-09-16 04:15:00,1.45123,1.45154,1.45062,1.45123,1376300006.0
2005-09-16 04:30:00,1.45079,1.4528,1.45073,1.45239,987200001.0
2005-09-16 04:45:00,1.45235,1.45235,1.45111,1.45142,953700002.0
2005-09-16 05:00:00,1.4518,1.452,1.4512,1.45123,2464300007.0
2005-09-16 05:15:00,1.45123,1.45205,1.45088,1.45116,3181600010.0
2005-09-16 05:30:00,1.4512,1.45155,1.45079,1.45105,2349300008.0
2005-09-16 05:45:00,1.45102,1.45147,1.45076,1.45078,2632900007.0
2005-09-16 06:00:00,1.45094,1.45223,1.45085,1.45213,4428000017.0
2005-09-16 06:15:00,1.45207,1.45293,1.45178,1.45273,3731800008.0
2005-09-16 06:30:00,1.45271,1.45572,1.45259,1.45414,2716500007.0
2005-09-16 06:45:00,1.45426,1.45456,1.45395,1.45429,3054300007.0
2005-09-16 07:00:00,1.45434,1.45536,1.45356,1.45365,4213400014.0
2005-09-16 07:15:00,1.45382,1.45448,1.45221,1.45221,4418100009.0
2005-09-16 07:30:00,1.45237,1.45259,1.4509,1.45217,5143900017.0
2005-09-16 07:45:00,1.45216,1.45255,1.45162,1.45229,8279000023.0
2005-09-16 08:00:00,1.45243,1.45243,1.45094,1.45124,6061200013.0
2005-09-16 08:15:00,1.45124,1.45317,1.4511,1.45253,5514600011.0
2005-09-16 08:30:00,1.45236,1.45288,1.45172,1.45267,6059300018.0
2005-09-16 08:45:00,1.45297,1.4534,1.45156,1.45257,8171400022.0
2005-09-16 09:00:00,1.45279,1.45329,1.45131,1.45276,6917900010.0
2005-09-16 09:15:00,1.45289,1.45369,1.4511,1.45309,6262300016.0
2005-09-16 09:30:00,1.45314,1.45385,1.45231,1.45287,6267300017.0
2005-09-16 09:45:00,1.45302,1.45325,1.45255,1.45314,7371000016.0
2005-09-16 10:00:00,1.45306,1.45323,1.45186,1.45223,7301500023.0
2005-09-16 10:15:00,1.45191,1.45191,1.44989,1.45068,6732300019.0
2005-09-16 10:30:00,1.45077,1.45131,1.45007,1.45031,7400200013.0
2005-09-16 10:45:00,1.45041,1.45079,1.4499,1.45038,6964700020.0
2005-09-16 11:00:00,1.45043,1.45072,1.44966,1.45044,7119000022.0
2005-09-16 11:15:00,1.45047,1.4514,1.45032,1.45135,7296300018.0
2005-09-16 11:30:00,1.45134,1.45153,1.45053,1.45102,8534000015.0
2005-09-16 11:45:00,1.45117,1.45216,1.45101,1.45187,6211600014.0
2005-09-16 12:00:00,1.45194,1.45344,1.45139,1.45177,6123700015.0
2005-09-16 12:15:00,1.45174,1.45271,1.4496,1.45222,6742000023.0
2005-09-16 12:30:00,1.4522,1.45293,1.45057,1.45182,7426400014.0
2005-09-16 12:45:00,1.45178,1.4523,1.44902,1.44979,6614300005.0
2005-09-16 13:00:00,1.44946,1.45046,1.44935,1.45024,4402100005.0
2005-09-16 13:15:00,1.45022,1.45025,1.4494,1.44963,4225500009.0
2005-09-16 13:30:00,1.44965,1.45036,1.44916,1.44954,5282300006.0
2005-09-16 13:45:00,1.44948,1.4505,1.44884,1.44983,5571700017.0
2005-09-16 14:00:00,1.44967,1.45006,1.44822,1.44834,4635600019.0
2005-09-16 14:15:00,1.44824,1.44838,1.44653,1.44769,5476600014.0
2005-09-16 14:30:00,1.44745,1.44797,1.44451,1.4449,586000001.0
2005-09-16 14:45:00,1.44484,1.44554,1.44398,1.44454,599400001.0
2005-09-16 15:00:00,1.44402,1.44547,1.44245,1.4446,601200000.0
2005-09-16 15:15:00,1.44466,1.44533,1.44405,1.44444,530500001.0
2005-09-16 15:30:00,1.44448,1.44486,1.44393,1.44433,560700000.0
2005-09-16 15:45:00,1.44445,1.44543,1.44249,1.44255,523400000.0
2005-09-16 16:00:00,1.44215,1.44457,1.44215,1.44443,612500000.0
2005-09-16 16:15:00,1.44414,1.44528,1.44374,1.44504,540500000.0
2005-09-16 16:30:00,1.44506,1.44555,1.44399,1.44507,609500002.0
2005-09-16 16:45:00,1.44485,1.4459,1.44429,1.44464,533500001.0
2005-09-16 17:00:00,1.44395,1.44484,1.4435,1.44369,589000003.0
2005-09-16 17:15:00,1.444,1.44416,1.44277,1.44311,564500001.0
2005-09-16 17:30:00,1.44313,1.44376,1.44208,1.44347,627700001.0
2005-09-16 17:45:00,1.44353,1.44431,1.44291,1.44373,600000001.0
2005-09-16 18:00:00,1.44407,1.44523,1.44396,1.44461,603900000.0
2005-09-16 18:15:00,1.44441,1.44472,1.44346,1.44406,561400000.0
2005-09-16 18:30:00,1.44407,1.44496,1.44372,1.44372,567000001.0
2005-09-16 18:45:00,1.44384,1.44396,1.44289,1.44358,562300001.0
2005-09-16 19:00:00,1.44369,1.44376,1.44277,1.44335,661400002.0
2005-09-16 19:15:00,1.4433,1.44371,1.44281,1.44341,596900002.0
2005-09-16 19:30:00,1.44326,1.44329,1.44195,1.44265,621700000.0
2005-09-16 19:45:00,1.44251,1.44256,1.4416,1.44182,622600002.0
2005-09-16 20:00:00,1.44181,1.44235,1.44087,1.44184,622100001.0
2005-09-16 20:15:00,1.44191,1.44244,1.44121,1.44196,743600004.0
2005-09-16 20:30:00,1.44215,1.44335,1.44178,1.44292,694500001.0
2005-09-16 20:45:00,1.44273,1.44319,1.44246,1.44269,559700001.0
2005-09-16 21:00:00,1.44307,1.44356,1.4424,1.44279,607300002.0
2005-09-16 21:15:00,1.44281,1.44302,1.44172,1.44267,658100001.0
2005-09-16 21:30:00,1.4427,1.44339,1.44244,1.44305,580800002.0
2005-09-16 21:45:00,1.44309,1.44314,1.44089,1.44104,602800001.0
2005-09-16 22:00:00,1.44123,1.4422,1.44123,1.44207,559400000.0
2005-09-16 22:15:00,1.44202,1.44309,1.44197,1.44267,580700000.0
2005-09-16 22:30:00,1.44266,1.443,1.44191,1.4427,536400000.0
2005-09-16 22:45:00,1.4429,1.4434,1.4417,1.4423,546000000.0
2005-09-18 23:00:00,1.44264,1.44451,1.43665,1.43784,483100000.0
2005-09-18 23:15:00,1.43776,1.43781,1.43704,1.43704,397400001.0
2005-09-18 23:30:00,1.43721,1.43807,1.43698,1.43737,579100000.0
2005-09-18 23:45:00,1.43723,1.43767,1.43638,1.43669,622600004.0
2005-09-19 00:00:00,1.43682,1.43699,1.43397,1.43477,557900001.0
2005-09-19 00:15:00,1.43472,1.436,1.43307,1.43373,623600000.0
2005-09-19 00:30:00,1.43366,1.43475,1.43325,1.4335,477800000.0
2005-09-19 00:45:00,1.43345,1.43375,1.43216,1.43347,586600003.0
2005-09-19 01:00:00,1.4335,1.43468,1.43318,1.43436,515700002.0
2005-09-19 01:15:00,1.4344,1.4357,1.43401,1.4349,536800000.0
2005-09-19 01:30:00,1.43504,1.43551,1.43434,1.43478,566500002.0
2005-09-19 01:45:00,1.43473,1.43511,1.43409,1.43472,592900001.0
2005-09-19 02:00:00,1.43436,1.43572,1.43393,1.43546,1349200002.0
2005-09-19 02:15:00,1.43541,1.4362,1.43467,1.43487,1116000002.0
2005-09-19 02:30:00,1.43518,1.43581,1.43466,1.43581,774400002.0
2005-09-19 02:45:00,1.4352,1.43586,1.43495,1.43544,1062200003.0
2005-09-19 03:00:00,1.43553,1.43618,1.43534,1.43581,863500000.0
2005-09-19 03:15:00,1.43553,1.43649,1.43496,1.43577,814800000.0
2005-09-19 03:30:00,1.43576,1.43656,1.43564,1.4362,809900002.0
2005-09-19 03:45:00,1.43632,1.43647,1.43548,1.43601,1126900004.0
2005-09-19 04:00:00,1.43596,1.43636,1.43558,1.43601,1445400002.0
2005-09-19 04:15:00,1.43603,1.43626,1.43535,1.43607,1248300002.0
2005-09-19 04:30:00,1.43572,1.4363,1.43555,1.43619,938700001.0
2005-09-19 04:45:00,1.43611,1.4365,1.43561,1.43578,801400001.0
2005-09-19 05:00:00,1.43613,1.43666,1.43608,1.43652,2283600004.0
2005-09-19 05:15:00,1.43663,1.43699,1.43617,1.43667,3070600008.0
2005-09-19 05:30:00,1.43662,1.4369,1.43608,1.4366,2301000003.0
2005-09-19 05:45:00,1.43672,1.43717,1.43643,1.43657,2431600005.0
2005-09-19 06:00:00,1.43657,1.43687,1.4363,1.43662,3568800009.0
2005-09-19 06:15:00,1.43663,1.43723,1.43543,1.43581,3824300006.0
2005-09-19 06:30:00,1.43566,1.4363,1.43506,1.43563,2740900006.0
2005-09-19 06:45:00,1.43568,1.43627,1.4353,1.43613,3146200012.0
2005-09-19 07:00:00,1.43625,1.43625,1.43358,1.43406,4277300013.0
2005-09-19 07:15:00,1.4342,1.4343,1.43202,1.43276,4514200005.0
2005-09-19 07:30:00,1.43283,1.43325,1.4303,1.43192,5029600009.0
2005-09-19 07:45:00,1.43195,1.43296,1.43173,1.43235,8383300024.0
2005-09-19 08:00:00,1.43234,1.43271,1.43091,1.43101,5864700011.0
2005-09-19 08:15:00,1.43096,1.43246,1.43087,1.43185,5640600017.0
2005-09-19 08:30:00,1.43151,1.43187,1.43083,1.43121,6186600014.0
2005-09-19 08:45:00,1.43145,1.43212,1.4307,1.432,8153300012.0
2005-09-19 09:00:00,1.43202,1.4341,1.43159,1.43405,6999400018.0
2005-09-19 09:15:00,1.43409,1.43478,1.43365,1.4339,6186800011.0
2005-09-19 09:30:00,1.43385,1.43444,1.43253,1.43275,5831700013.0
2005-09-19 09:45:00,1.43292,1.43337,1.43205,1.43272,7331800013.0
2005-09-19 10:00:00,1.43265,1.43282,1.43147,1.43261,7057700012.0
2005-09-19 10:15:00,1.43237,1.43297,1.4319,1.43257,6612400017.0
2005-09-19 10:30:00,1.43258,1.43318,1.43236,1.43317,7618100016.0
2005-09-19 10:45:00,1.43318,1.43422,1.43261,1.43386,6838000015.0
2005-09-19 11:00:00,1.43404,1.43459,1.4332,1.43335,6750800014.0
2005-09-19 11:15:00,1.43336,1.43362,1.43192,1.43214,6811100014.0
2005-09-19 11:30:00,1.43203,1.43284,1.43178,1.43202,8552500018.0
2005-09-19 11:45:00,1.43205,1.4326,1.43181,1.43231,6143600019.0
2005-09-19 12:00:00,1.43237,1.43364,1.43224,1.43284,6134600013.0
2005-09-19 12:15:00,1.43284,1.43318,1.43176,1.43258,6430100014.0
2005-09-19 12:30:00,1.43252,1.43283,1.43212,1.43239,7454000013.0
2005-09-19 12:45:00,1.43255,1.43319,1.43213,1.43227,6669000020.0
2005-09-19 13:00:00,1.43207,1.43335,1.43204,1.43288,4189100013.0
2005-09-19 13:15:00,1.4325,1.43293,1.43214,1.43241,4300400008.0
2005-09-19 13:30:00,1.43267,1.43297,1.43191,1.43268,5172200011.0
2005-09-19 13:45:00,1.4328,1.4337,1.43238,1.43268,5462000008.0
2005-09-19 14:00:00,1.43239,1.43251,1.43097,1.43109,4712400017.0
2005-09-19 14:15:00,1.43106,1.43234,1.43069,1.4313,5503800009.0
2005-09-19 14:30:00,1.43115,1.43151,1.43,1.43036,600700001.0
2005-09-19 14:45:00,1.43025,1.43056,1.42897,1.42897,549700000.0
2005-09-19 15:00:00,1.42894,1.42894,1.42705,1.42846,606500001.0
2005-09-19 15:15:00,1.42859,1.42962,1.42821,1.42892,519300000.0
2005-09-19 15:30:00,1.42913,1.42964,1.42756,1.42789,619400001.0
2005-09-19 15:45:00,1.42791,1.42826,1.42453,1.42453,572000002.0
2005-09-19 16:00:00,1.42454,1.42538,1.42418,1.42466,587600003.0
2005-09-19 16:15:00,1.4245,1.426,1.4245,1.42575,561100003.0
2005-09-19 16:30:00,1.42569,1.42583,1.42411,1.42462,588000000.0
2005-09-19 16:45:00,1.42449,1.4251,1.42281,1.42299,625600003.0
2005-09-19 17:00:00,1.42249,1.4239,1.42245,1.42328,563800001.0
2005-09-19 17:15:00,1.42335,1.42335,1.41955,1.42024,599900002.0
2005-09-19 17:30:00,1.42034,1.42287,1.41992,1.42244,654100001.0
2005-09-19 17:45:00,1.42266,1.4228,1.41966,1.42009,579400001.0
2005-09-19 18:00:00,1.42034,1.42056,1.41778,1.41842,657700002.0
2005-09-19 18:15:00,1.41831,1.41933,1.41703,1.41918,559200001.0
2005-09-19 18:30:00,1.41913,1.41936,1.41857,1.41888,527100001.0
2005-09-19 18:45:00,1.41889,1.41889,1.41674,1.41748,542800005.0
2005-09-19 19:00:00,1.41755,1.41786,1.41623,1.41758,622800001.0
2005-09-19 19:15:00,1.41742,1.41837,1.41682,1.41706,647600002.0
2005-09-19 19:30:00,1.41715,1.41823,1.41692,1.41773,597400000.0
2005-09-19 19:45:00,1.41756,1.41817,1.41644,1.41665,586200004.0
2005-09-19 20:00:00,1.41677,1.41804,1.41664,1.41801,570700001.0
2005-09-19 20:15:00,1.41805,1.41862,1.41764,1.41849,568200002.0
2005-09-19 20:30:00,1.41839,1.41901,1.41745,1.41835,603700000.0
2005-09-19 20:45:00,1.41817,1.41938,1.41817,1.41905,632500004.0
2005-09-19 21:00:00,1.41869,1.41899,1.4182,1.41838,549900002.0
2005-09-19 21:15:00,1.41815,1.41931,1.41794,1.41929,541900001.0
2005-09-19 21:30:00,1.41895,1.41941,1.4183,1.41858,487600000.0
2005-09-19 21:45:00,1.41898,1.41959,1.41834,1.41939,633200000.0
2005-09-19 22:00:00,1.41938,1.41996,1.41906,1.41947,669000002.0
2005-09-19 22:15:00,1.41962,1.41978,1.41791,1.41825,546700001.0
2005-09-19 22:30:00,1.41809,1.41855,1.41739,1.41776,708400001.0
2005-09-19 22:45:00,1.41776,1.41777,1.41673,1.41706,570800001.0
2005-09-19 23:00:00,1.4175,1.4176,1.4171,1.4171,368000000.0
2005-09-19 23:15:00,1.4173,1.41731,1.41655,1.41687,451400000.0
2005-09-19 23:30:00,1.41664,1.41712,1.41638,1.41677,571500001.0
2005-09-19 23:45:00,1.41667,1.41727,1.41644,1.41655,580800003.0
2005-09-20 00:00:00,1.41672,1.41707,1.41638,1.41702,591300000.0
2005-09-20 00:15:00,1.41672,1.41706,1.41595,1.41647,589800001.0
2005-09-20 00:30:00,1.41617,1.41685,1.41605,1.41668,512300001.0
2005-09-20 00:45:00,1.4167,1.41798,1.41647,1.41775,584200001.0
2005-09-20 01:00:00,1.41768,1.4178,1.41623,1.41734,537400000.0
2005-09-20 01:15:00,1.41743,1.41805,1.41703,1.41785,565200000.0
2005-09-20 01:30:00,1.41795,1.4184,1.41747,1.41778,616400002.0
2005-09-20 01:45:00,1.4176,1.41828,1.41734,1.41778,518200002.0
2005-09-20 02:00:00,1.41748,1.41855,1.41727,1.41811,1393200004.0
2005-09-20 02:15:00,1.41811,1.41889,1.41771,1.41887,1124500003.0
2005-09-20 02:30:00,1.41902,1.41902,1.41777,1.41876,836900002.0
2005-09-20 02:45:00,1.41825,1.41912,1.41717,1.41797,1159700000.0
2005-09-20 03:00:00,1.4182,1.41979,1.41724,1.41919,796500002.0
2005-09-20 03:15:00,1.41898,1.42066,1.41886,1.41969,853200001.0
2005-09-20 03:30:00,1.41964,1.42053,1.41898,1.42029,798900001.0
2005-09-20 03:45:00,1.42016,1.42041,1.41899,1.41987,1101700002.0
2005-09-20 04:00:00,1.41989,1.421,1.41948,1.42034,1441300002.0
2005-09-20 04:15:00,1.42033,1.42068,1.41973,1.42018,1366000002.0
2005-09-20 04:30:00,1.41997,1.42052,1.41962,1.4204,941800001.0
2005-09-20 04:45:00,1.42017,1.42138,1.41974,1.42079,839100002.0
2005-09-20 05:00:00,1.42112,1.42132,1.42023,1.42049,2553000003.0
2005-09-20 05:15:00,1.42038,1.42053,1.41966,1.4201,3090100007.0
2005-09-20 05:30:00,1.42022,1.42095,1.42012,1.42054,2164300005.0
2005-09-20 05:45:00,1.42074,1.42137,1.42,1.42,2645100007.0
2005-09-20 06:00:00,1.41984,1.42129,1.4198,1.42106,4215800009.0
2005-09-20 06:15:00,1.42118,1.4217,1.42065,1.42115,3723200006.0
2005-09-20 06:30:00,1.42113,1.42157,1.42106,1.42142,2957500013.0
2005-09-20 06:45:00,1.42147,1.42186,1.42123,1.42146,3045000005.0
2005-09-20 07:00:00,1.42145,1.4215,1.42055,1.42078,4207100009.0
2005-09-20 07:15:00,1.42098,1.42111,1.42004,1.42038,4469500004.0
2005-09-20 07:30:00,1.42032,1.42101,1.42019,1.4205,5117900018.0
2005-09-20 07:45:00,1.4205,1.42085,1.41939,1.41978,8388200022.0
2005-09-20 08:00:00,1.41974,1.42158,1.41973,1.42124,5930000013.0
2005-09-20 08:15:00,1.42119,1.42291,1.42107,1.42229,5420400015.0
2005-09-20 08:30:00,1.42287,1.42287,1.42053,1.4215,6080700010.0
2005-09-20 08:45:00,1.42169,1.4222,1.41924,1.41958,8108800020.0
2005-09-20 09:00:00,1.42011,1.42046,1.4194,1.41993,7041100015.0
2005-09-20 09:15:00,1.41983,1.42005,1.41883,1.41928,6471400018.0
2005-09-20 09:30:00,1.41915,1.41951,1.41806,1.41885,6119300009.0
2005-09-20 09:45:00,1.41895,1.41973,1.41796,1.41973,7453200013.0
2005-09-20 10:00:00,1.41963,1.4205,1.41836,1.42018,7129500015.0
2005-09-20 10:15:00,1.42041,1.42057,1.41949,1.42001,6843900016.0
2005-09-20 10:30:00,1.42007,1.42053,1.4196,1.42015,7248500015.0
2005-09-20 10:45:00,1.42016,1.42028,1.41946,1.41998,6909500021.0
2005-09-20 11:00:00,1.41993,1.41993,1.4184,1.41918,7181900019.0
2005-09-20 11:15:00,1.41913,1.42036,1.41813,1.42036,7059700012.0
2005-09-20 11:30:00,1.4204,1.42049,1.41918,1.41943,8554300021.0
2005-09-20 11:45:00,1.4196,1.42006,1.4185,1.4185,6167200021.0
2005-09-20 12:00:00,1.4185,1.41952,1.41819,1.41945,6199900013.0
2005-09-20 12:15:00,1.41924,1.41978,1.41876,1.41932,6376100016.0
2005-09-20 12:30:00,1.41939,1.41979,1.41865,1.4192,7231000012.0
2005-09-20 12:45:00,1.41927,1.42147,1.41893,1.4203,6636600017.0
2005-09-20 13:00:00,1.42025,1.42126,1.41934,1.42126,4737400009.0
2005-09-20 13:15:00,1.42116,1.42137,1.41872,1.41933,4268000012.0
2005-09-20 13:30:00,1.41943,1.41943,1.41774,1.41786,5197500006.0
2005-09-20 13:45:00,1.418,1.41839,1.41729,1.41808,5579300016.0
2005-09-20 14:00:00,1.41798,1.41832,1.41709,1.41709,4122300007.0
2005-09-20 14:15:00,1.41695,1.41887,1.41662,1.41864,5441700010.0
2005-09-20 14:30:00,1.41884,1.41947,1.41791,1.41798,595300001.0
2005-09-20 14:45:00,1.41782,1.41824,1.41659,1.41678,540700000.0
2005-09-20 15:00:00,1.41679,1.41806,1.41621,1.41762,620200001.0
2005-09-20 15:15:00,1.41775,1.41917,1.41739,1.41887,556000000.0
2005-09-20 15:30:00,1.41886,1.42047,1.41849,1.42019,590400001.0
2005-09-20 15:45:00,1.42025,1.42245,1.42,1.4223,609400002.0
2005-09-20 16:00:00,1.42239,1.42361,1.4217,1.42357,613100002.0
2005-09-20 16:15:00,1.42322,1.42336,1.422,1.42268,541900001.0
2005-09-20 16:30:00,1.42261,1.42325,1.42176,1.42268,674000003.0
2005-09-20 16:45:00,1.42258,1.423,1.42178,1.42281,611800001.0
2005-09-20 17:00:00,1.42226,1.4246,1.42226,1.42395,597100002.0
2005-09-20 17:15:00,1.42433,1.42457,1.42262,1.42439,596200001.0
2005-09-20 17:30:00,1.42447,1.42504,1.42393,1.42431,656100002.0
2005-09-20 17:45:00,1.42434,1.42491,1.42396,1.42428,601000000.0
2005-09-20 18:00:00,1.42456,1.42538,1.42397,1.42452,667000002.0
2005-09-20 18:15:00,1.42415,1.42418,1.42289,1.42307,554200002.0
2005-09-20 18:30:00,1.42328,1.4237,1.42256,1.4226,582700002.0
2005-09-20 18:45:00,1.42279,1.42317,1.42239,1.42293,549900001.0
2005-09-20 19:00:00,1.42296,1.42406,1.42257,1.42363,660200000.0
2005-09-20 19:15:00,1.42345,1.42353,1.4219,1.42232,551500001.0
2005-09-20 19:30:00,1.4224,1.42244,1.42176,1.42218,560200000.0
2005-09-20 19:45:00,1.42207,1.42213,1.42106,1.42176,562900000.0
2005-09-20 20:00:00,1.42172,1.42259,1.4213,1.42173,559100001.0
2005-09-20 20:15:00,1.4216,1.42276,1.41806,1.41857,646300003.0
2005-09-20 20:30:00,1.41825,1.4188,1.41736,1.41807,689100000.0
2005-09-20 20:45:00,1.41822,1.41871,1.41745,1.41814,609900001.0
2005-09-20 21:00:00,1.41775,1.41835,1.41629,1.41725,578500002.0
2005-09-20 21:15:00,1.41719,1.41758,1.41544,1.41631,569400004.0
2005-09-20 21:30:00,1.41648,1.41733,1.41617,1.41693,555000001.0
2005-09-20 21:45:00,1.41699,1.4182,1.41672,1.4179,565600001.0
2005-09-20 22:00:00,1.41803,1.4184,1.41722,1.41728,573200000.0
2005-09-20 22:15:00,1.41739,1.41841,1.41718,1.4177,564000000.0
2005-09-20 22:30:00,1.41743,1.41747,1.4162,1.41737,687600003.0
2005-09-20 22:45:00,1.41723,1.41803,1.41683,1.41765,554500001.0
2005-09-20 23:00:00,1.4177,1.4179,1.4171,1.4176,554400000.0
2005-09-20 23:15:00,1.4175,1.4177,1.41599,1.41613,475000000.0
2005-09-20 23:30:00,1.41613,1.41691,1.41593,1.41661,576100001.0
2005-09-20 23:45:00,1.41661,1.41697,1.41605,1.41637,566400001.0
2005-09-21 00:00:00,1.41652,1.41667,1.41523,1.41574,654700002.0
2005-09-21 00:15:00,1.41563,1.41664,1.41563,1.41651,646200001.0
2005-09-21 00:30:00,1.4163,1.41699,1.4156,1.41647,541400002.0
2005-09-21 00:45:00,1.41661,1.4167,1.41592,1.41651,606600001.0
2005-09-21 01:00:00,1.41634,1.41634,1.41559,1.41601,620800001.0
2005-09-21 01:15:00,1.41607,1.41645,1.4156,1.41625,554600000.0
2005-09-21 01:30:00,1.41646,1.41653,1.41557,1.41618,598600001.0
2005-09-21 01:45:00,1.41625,1.41656,1.41584,1.41647,565200000.0
2005-09-21 02:00:00,1.41614,1.41659,1.4159,1.41637,1454800006.0
2005-09-21 02:15:00,1.41627,1.41745,1.41592,1.41702,1092200001.0
2005-09-21 02:30:00,1.41719,1.41784,1.41674,1.41766,881000004.0
2005-09-21 02:45:00,1.41713,1.41788,1.41638,1.41732,1169100000.0
2005-09-21 03:00:00,1.41733,1.41804,1.41725,1.41802,898100003.0
2005-09-21 03:15:00,1.41778,1.41847,1.4175,1.4178,856200001.0
2005-09-21 03:30:00,1.41788,1.41901,1.41785,1.41834,806200001.0
2005-09-21 03:45:00,1.41833,1.41923,1.41784,1.41896,1056600003.0
2005-09-21 04:00:00,1.41888,1.41916,1.41796,1.41887,1599200010.0
2005-09-21 04:15:00,1.41895,1.4198,1.41826,1.41933,1376500001.0
2005-09-21 04:30:00,1.41867,1.41972,1.41839,1.41904,933200001.0
2005-09-21 04:45:00,1.41897,1.41947,1.41833,1.41833,689100001.0
2005-09-21 05:00:00,1.4187,1.42074,1.41814,1.42019,2528500003.0
2005-09-21 05:15:00,1.42027,1.42173,1.41994,1.42142,3224100008.0
2005-09-21 05:30:00,1.42136,1.42184,1.42025,1.42092,2316500003.0
2005-09-21 05:45:00,1.42094,1.42146,1.42025,1.42028,2768000007.0
2005-09-21 06:00:00,1.42043,1.42109,1.42011,1.42081,4411000012.0
2005-09-21 06:15:00,1.42083,1.42141,1.42071,1.42124,3912300014.0
2005-09-21 06:30:00,1.42123,1.42345,1.42121,1.42228,2688200005.0
2005-09-21 06:45:00,1.42235,1.42363,1.42222,1.42357,3036600011.0
2005-09-21 07:00:00,1.42388,1.42484,1.42315,1.42449,4158500006.0
2005-09-21 07:15:00,1.42457,1.42657,1.4242,1.42496,4422100006.0
2005-09-21 07:30:00,1.42517,1.42587,1.42303,1.42385,5032800010.0
2005-09-21 07:45:00,1.42393,1.42428,1.42323,1.42333,8160600018.0
2005-09-21 08:00:00,1.42336,1.42393,1.42254,1.42358,5900800012.0
2005-09-21 08:15:00,1.42355,1.42436,1.42303,1.42365,5492100011.0
2005-09-21 08:30:00,1.4239,1.42489,1.42293,1.42354,6054100020.0
2005-09-21 08:45:00,1.42369,1.4247,1.42327,1.42353,8181100020.0
2005-09-21 09:00:00,1.42401,1.42425,1.4228,1.42407,6939000015.0
2005-09-21 09:15:00,1.42397,1.42483,1.42351,1.42445,6270700012.0
2005-09-21 09:30:00,1.42448,1.42686,1.42437,1.42622,6254300007.0
2005-09-21 09:45:00,1.42639,1.42662,1.42465,1.42542,7315300012.0
2005-09-21 10:00:00,1.42556,1.42693,1.42474,1.42687,7092900019.0
2005-09-21 10:15:00,1.42697,1.42858,1.42675,1.42776,6619300018.0
2005-09-21 10:30:00,1.42772,1.42901,1.42711,1.42864,7314100015.0
2005-09-21 10:45:00,1.42913,1.4296,1.42664,1.42751,7083100015.0
2005-09-21 11:00:00,1.42768,1.42815,1.42602,1.42699,6910300012.0
2005-09-21 11:15:00,1.42708,1.4276,1.42627,1.42671,7353600017.0
2005-09-21 11:30:00,1.42685,1.42717,1.42445,1.4249,8422900017.0
2005-09-21 11:45:00,1.42506,1.42522,1.42282,1.42416,6275200016.0
2005-09-21 12:00:00,1.4242,1.42512,1.42387,1.42481,6247800018.0
2005-09-21 12:15:00,1.42463,1.42679,1.42449,1.42668,6291600017.0
2005-09-21 12:30:00,1.42665,1.42712,1.42559,1.42699,7332300019.0
2005-09-21 12:45:00,1.42684,1.42744,1.42487,1.42499,6497000011.0
2005-09-21 13:00:00,1.42531,1.42586,1.42419,1.42537,4660800010.0
2005-09-21 13:15:00,1.42554,1.42657,1.42526,1.42617,4133800005.0
2005-09-21 13:30:00,1.42624,1.42732,1.42527,1.42649,5335300016.0
2005-09-21 13:45:00,1.42637,1.42729,1.42531,1.42689,5356600012.0
2005-09-21 14:00:00,1.42672,1.42744,1.42614,1.42618,4496300015.0
2005-09-21 14:15:00,1.42603,1.42656,1.42516,1.42561,5466100011.0
2005-09-21 14:30:00,1.42522,1.42633,1.42325,1.42633,612300003.0
2005-09-21 14:45:00,1.42625,1.42683,1.42574,1.42637,609700001.0
2005-09-21 15:00:00,1.4264,1.42695,1.42551,1.42552,616500000.0
2005-09-21 15:15:00,1.42561,1.42569,1.42319,1.4234,548800002.0
2005-09-21 15:30:00,1.42376,1.42491,1.4235,1.42434,604300001.0
2005-09-21 15:45:00,1.42419,1.42564,1.42404,1.42526,567100002.0
2005-09-21 16:00:00,1.42543,1.42689,1.42534,1.42651,518800000.0
2005-09-21 16:15:00,1.42623,1.42722,1.42569,1.42632,603000001.0
2005-09-21 16:30:00,1.42628,1.42671,1.42571,1.42665,611500001.0
2005-09-21 16:45:00,1.42644,1.42743,1.4264,1.42721,539800000.0
2005-09-21 17:00:00,1.42668,1.42791,1.42649,1.42775,633000002.0
2005-09-21 17:15:00,1.4281,1.42886,1.42732,1.42856,507500000.0
2005-09-21 17:30:00,1.42855,1.43023,1.42815,1.42869,654500002.0
2005-09-21 17:45:00,1.42879,1.42912,1.42633,1.4264,600100000.0
2005-09-21 18:00:00,1.42655,1.42828,1.42576,1.42812,629800002.0
2005-09-21 18:15:00,1.42777,1.42854,1.42719,1.4274,563300002.0
2005-09-21 18:30:00,1.42739,1.42739,1.42535,1.42536,531600001.0
2005-09-21 18:45:00,1.42556,1.42619,1.42525,1.42608,499500001.0
2005-09-21 19:00:00,1.42624,1.42697,1.42602,1.42682,565700001.0
2005-09-21 19:15:00,1.42674,1.42822,1.42656,1.42791,570700002.0
2005-09-21 19:30:00,1.42802,1.42864,1.42752,1.42785,596500000.0
2005-09-21 19:45:00,1.42786,1.42867,1.42743,1.42798,534500000.0
2005-09-21 20:00:00,1.42795,1.42835,1.42711,1.42791,547500000.0
2005-09-21 20:15:00,1.42793,1.42869,1.4274,1.42863,626200000.0
2005-09-21 20:30:00,1.42879,1.429,1.42756,1.42803,593800001.0
2005-09-21 20:45:00,1.42801,1.42888,1.42742,1.42757,620400002.0
2005-09-21 21:00:00,1.42755,1.42811,1.4272,1.42798,603700001.0
2005-09-21 21:15:00,1.42794,1.42868,1.42722,1.42795,619400001.0
2005-09-21 21:30:00,1.42796,1.42821,1.42744,1.42805,587100001.0
2005-09-21 21:45:00,1.42797,1.4282,1.42718,1.4277,607800002.0
2005-09-21 22:00:00,1.4278,1.42805,1.42671,1.42697,616000003.0
2005-09-21 22:15:00,1.42697,1.42742,1.42567,1.42611,600700001.0
2005-09-21 22:30:00,1.42613,1.4263,1.42468,1.42576,558100002.0
2005-09-21 22:45:00,1.42571,1.42631,1.42538,1.42557,559600000.0
2005-09-21 23:00:00,1.4256,1.4261,1.4252,1.4252,422400000.0
2005-09-21 23:15:00,1.4254,1.4258,1.4244,1.4251,515000001.0
2005-09-21 23:30:00,1.42504,1.42619,1.42504,1.42608,636700002.0
2005-09-21 23:45:00,1.42601,1.42657,1.42529,1.42558,642600001.0
2005-09-22 00:00:00,1.42575,1.4261,1.42528,1.42571,707600005.0
2005-09-22 00:15:00,1.42559,1.42652,1.42543,1.42597,522200000.0
2005-09-22 00:30:00,1.42585,1.42669,1.42511,1.4257,498300000.0
2005-09-22 00:45:00,1.4256,1.42612,1.42539,1.42583,531600001.0
2005-09-22 01:00:00,1.42596,1.42606,1.42446,1.4253,577500002.0
2005-09-22 01:15:00,1.42518,1.42614,1.42458,1.42569,561500001.0
2005-09-22 01:30:00,1.42585,1.42767,1.42545,1.42767,635900000.0
2005-09-22 01:45:00,1.42779,1.4297,1.42779,1.42867,555100001.0
2005-09-22 02:00:00,1.42856,1.42911,1.42805,1.42888,1410000005.0
2005-09-22 02:15:00,1.42881,1.42913,1.42797,1.42882,1140700002.0
2005-09-22 02:30:00,1.42889,1.42889,1.42789,1.42847,858400002.0
2005-09-22 02:45:00,1.42814,1.42862,1.42707,1.4276,1120400001.0
2005-09-22 03:00:00,1.42758,1.42808,1.42477,1.42586,961200004.0
2005-09-22 03:15:00,1.42534,1.4258,1.42442,1.42544,733300001.0
2005-09-22 03:30:00,1.42554,1.42689,1.42535,1.42643,783100003.0
2005-09-22 03:45:00,1.42641,1.4265,1.42394,1.42456,1111100005.0
2005-09-22 04:00:00,1.4244,1.42539,1.4229,1.42385,1511100004.0
2005-09-22 04:15:00,1.42395,1.42579,1.42395,1.4255,1374800004.0
2005-09-22 04:30:00,1.425,1.42577,1.42415,1.42471,1006300004.0
2005-09-22 04:45:00,1.42493,1.42514,1.42407,1.42426,750800003.0
2005-09-22 05:00:00,1.42458,1.42526,1.42438,1.425,2550100008.0
2005-09-22 05:15:00,1.42507,1.42577,1.42303,1.42487,3102900006.0
2005-09-22 05:30:00,1.42489,1.4255,1.42479,1.42501,2309400004.0
2005-09-22 05:45:00,1.42493,1.42558,1.42485,1.42498,2638400006.0
2005-09-22 06:00:00,1.42498,1.4255,1.42453,1.4249,4238100007.0
2005-09-22 06:15:00,1.42504,1.42628,1.4249,1.42614,3860800010.0
2005-09-22 06:30:00,1.42615,1.42653,1.42509,1.42544,2673400005.0
2005-09-22 06:45:00,1.42543,1.42572,1.42365,1.42423,2908200004.0
2005-09-22 07:00:00,1.42429,1.42509,1.42232,1.42486,4257000010.0
2005-09-22 07:15:00,1.42511,1.42552,1.42361,1.42503,4522800003.0
2005-09-22 07:30:00,1.42503,1.42527,1.42452,1.42487,5205800010.0
2005-09-22 07:45:00,1.42473,1.42571,1.42431,1.42468,8535400022.0
2005-09-22 08:00:00,1.42484,1.42597,1.42378,1.42471,6114200012.0
2005-09-22 08:15:00,1.42464,1.42597,1.42431,1.4259,5519900016.0
2005-09-22 08:30:00,1.4259,1.42704,1.42555,1.42646,6065500020.0
2005-09-22 08:45:00,1.42654,1.42755,1.42608,1.42646,8090000008.0
2005-09-22 09:00:00,1.42613,1.42621,1.42458,1.42545,6976100023.0
2005-09-22 09:15:00,1.42535,1.4255,1.42441,1.42491,6137400017.0
2005-09-22 09:30:00,1.42488,1.42522,1.42402,1.42402,6292800015.0
2005-09-22 09:45:00,1.42422,1.42441,1.4217,1.42343,7546300020.0
2005-09-22 10:00:00,1.4235,1.42381,1.42265,1.4228,7155600016.0
2005-09-22 10:15:00,1.42284,1.42288,1.42114,1.42177,6568300012.0
2005-09-22 10:30:00,1.42194,1.42276,1.4216,1.42204,7553100017.0
2005-09-22 10:45:00,1.42224,1.42237,1.42056,1.42147,6859200016.0
2005-09-22 11:00:00,1.42153,1.42174,1.41957,1.42051,7168700017.0
2005-09-22 11:15:00,1.42081,1.42231,1.42033,1.42173,7161400016.0
2005-09-22 11:30:00,1.42173,1.42235,1.42126,1.42176,8562300019.0
2005-09-22 11:45:00,1.42201,1.42247,1.42122,1.42157,6169400016.0
2005-09-22 12:00:00,1.42169,1.42215,1.4201,1.42115,6264600013.0
2005-09-22 12:15:00,1.42117,1.42189,1.41955,1.41959,6631300011.0
2005-09-22 12:30:00,1.41953,1.42108,1.419,1.42062,7301100013.0
2005-09-22 12:45:00,1.42084,1.42169,1.42028,1.42111,6858300023.0
2005-09-22 13:00:00,1.42111,1.42235,1.42058,1.42161,4636800009.0
2005-09-22 13:15:00,1.42171,1.42416,1.42146,1.42379,4106400009.0
2005-09-22 13:30:00,1.42379,1.42466,1.42288,1.424,5148600008.0
2005-09-22 13:45:00,1.42414,1.42554,1.42385,1.42536,5548300013.0
2005-09-22 14:00:00,1.42515,1.4256,1.42418,1.42435,4509600004.0
2005-09-22 14:15:00,1.42441,1.42629,1.42378,1.42562,5673000024.0
2005-09-22 14:30:00,1.42547,1.42594,1.42341,1.42469,548600001.0
2005-09-22 14:45:00,1.42445,1.42503,1.42257,1.42271,517800000.0
2005-09-22 15:00:00,1.42269,1.42387,1.42226,1.42261,676800004.0
2005-09-22 15:15:00,1.4227,1.42299,1.42195,1.42224,569300000.0
2005-09-22 15:30:00,1.42241,1.42325,1.42113,1.42184,580900001.0
2005-09-22 15:45:00,1.42176,1.4228,1.42116,1.422,591100001.0
2005-09-22 16:00:00,1.42194,1.42234,1.41879,1.41948,576300001.0
2005-09-22 16:15:00,1.41927,1.42061,1.41917,1.41932,615200001.0
2005-09-22 16:30:00,1.41943,1.41987,1.41807,1.41822,562800000.0
2005-09-22 16:45:00,1.41788,1.41837,1.41652,1.4173,612300001.0
2005-09-22 17:00:00,1.41678,1.41945,1.41677,1.41913,585900000.0
2005-09-22 17:15:00,1.41956,1.41987,1.41854,1.41894,516300000.0
2005-09-22 17:30:00,1.41884,1.41896,1.41785,1.41834,723400005.0
2005-09-22 17:45:00,1.41862,1.41886,1.41718,1.41739,513900000.0
2005-09-22 18:00:00,1.4174,1.41819,1.41659,1.41801,621600000.0
2005-09-22 18:15:00,1.41794,1.41884,1.41757,1.4184,640100002.0
2005-09-22 18:30:00,1.41847,1.41866,1.41775,1.41822,584500001.0
2005-09-22 18:45:00,1.41841,1.41874,1.41794,1.41855,606400002.0
2005-09-22 19:00:00,1.41852,1.4198,1.41814,1.41962,544300001.0
2005-09-22 19:15:00,1.41946,1.41999,1.41887,1.41918,582500001.0
2005-09-22 19:30:00,1.41918,1.41952,1.4183,1.41937,682500002.0
2005-09-22 19:45:00,1.41902,1.42011,1.41825,1.41958,704500004.0
2005-09-22 20:00:00,1.41969,1.42105,1.41935,1.42064,625000002.0
2005-09-22 20:15:00,1.42074,1.42203,1.42037,1.42117,574400001.0
2005-09-22 20:30:00,1.42129,1.42185,1.42076,1.42166,619900003.0
2005-09-22 20:45:00,1.42153,1.42178,1.42086,1.42126,533300000.0
2005-09-22 21:00:00,1.42103,1.42131,1.42017,1.42048,535300000.0
2005-09-22 21:15:00,1.42042,1.42099,1.41988,1.42083,615100000.0
2005-09-22 21:30:00,1.4209,1.4219,1.42066,1.4217,501200000.0
2005-09-22 21:45:00,1.42169,1.42202,1.42099,1.42134,679500003.0
2005-09-22 22:00:00,1.42153,1.42199,1.42103,1.42185,599000003.0
2005-09-22 22:15:00,1.42173,1.42233,1.42118,1.42172,566800001.0
2005-09-22 22:30:00,1.42169,1.42268,1.42115,1.42257,595100002.0
2005-09-22 22:45:00,1.42253,1.42326,1.42201,1.42321,560200001.0
2005-09-22 23:00:00,1.4234,1.4241,1.423,1.424,422800000.0
2005-09-22 23:15:00,1.4237,1.4256,1.42238,1.42413,514300000.0
2005-09-22 23:30:00,1.42401,1.42541,1.42344,1.42392,560900000.0
2005-09-22 23:45:00,1.42381,1.42422,1.42264,1.42376,618700001.0
2005-09-23 00:00:00,1.42406,1.42413,1.42313,1.42411,545500002.0
2005-09-23 00:15:00,1.4241,1.42444,1.42281,1.42294,580700001.0
2005-09-23 00:30:00,1.42274,1.42325,1.42235,1.42282,548800002.0
2005-09-23 00:45:00,1.42284,1.42343,1.42264,1.42332,608900001.0
2005-09-23 01:00:00,1.42319,1.42444,1.42311,1.42375,592300000.0
2005-09-23 01:15:00,1.42375,1.42413,1.4233,1.42361,546900004.0
2005-09-23 01:30:00,1.42363,1.42372,1.42275,1.42304,547000000.0
2005-09-23 01:45:00,1.42278,1.42366,1.42216,1.42281,547100000.0
2005-09-23 02:00:00,1.42249,1.42404,1.42249,1.42385,1290300000.0
2005-09-23 02:15:00,1.42374,1.42413,1.4229,1.42322,986000000.0
2005-09-23 02:30:00,1.42333,1.4243,1.42281,1.42389,879100002.0
2005-09-23 02:45:00,1.42357,1.42424,1.42295,1.42311,1160900002.0
2005-09-23 03:00:00,1.42308,1.4241,1.42249,1.4241,941100001.0
2005-09-23 03:15:00,1.4241,1.42519,1.42373,1.42478,859000004.0
2005-09-23 03:30:00,1.42473,1.42509,1.42349,1.42368,873200004.0
2005-09-23 03:45:00,1.42369,1.42433,1.4233,1.42396,1131600000.0
2005-09-23 04:00:00,1.42408,1.4243,1.42349,1.42356,1311200002.0
2005-09-23 04:15:00,1.42369,1.42439,1.42359,1.42409,1397100002.0
2005-09-23 04:30:00,1.42377,1.42448,1.42341,1.42433,930200001.0
2005-09-23 04:45:00,1.42409,1.42431,1.42348,1.42377,811300000.0
2005-09-23 05:00:00,1.42424,1.42458,1.4235,1.42367,2317100005.0
2005-09-23 05:15:00,1.42383,1.42422,1.4234,1.42389,3080400005.0
2005-09-23 05:30:00,1.4239,1.42462,1.42381,1.42438,2180700005.0
2005-09-23 05:45:00,1.42437,1.42453,1.42371,1.4242,2591600007.0
2005-09-23 06:00:00,1.42433,1.42437,1.42344,1.42355,4368100008.0
2005-09-23 06:15:00,1.42355,1.42406,1.42326,1.42329,3621300002.0
2005-09-23 06:30:00,1.42326,1.42348,1.42262,1.42298,2809900009.0
2005-09-23 06:45:00,1.42302,1.42323,1.42265,1.42278,3060400007.0
2005-09-23 07:00:00,1.42314,1.4236,1.42263,1.42318,4332400016.0
2005-09-23 07:15:00,1.42347,1.42384,1.42304,1.42337,4403400005.0
2005-09-23 07:30:00,1.42339,1.42413,1.42336,1.42368,5010100009.0
2005-09-23 07:45:00,1.42373,1.42425,1.4232,1.4235,8337200014.0
2005-09-23 08:00:00,1.4236,1.42393,1.42256,1.42312,5700200006.0
2005-09-23 08:15:00,1.42317,1.42412,1.42247,1.42395,5323800013.0
2005-09-23 08:30:00,1.42388,1.42444,1.42086,1.42089,6040600009.0
2005-09-23 08:45:00,1.42097,1.42188,1.42053,1.4209,8385100014.0
2005-09-23 09:00:00,1.42116,1.42174,1.42063,1.42149,7142000026.0
2005-09-23 09:15:00,1.42143,1.42207,1.42053,1.42177,6138600010.0
2005-09-23 09:30:00,1.42159,1.42215,1.42079,1.42101,6419100015.0
2005-09-23 09:45:00,1.42125,1.42247,1.42086,1.42218,7342000013.0
2005-09-23 10:00:00,1.4221,1.42278,1.42157,1.42232,7055600016.0
2005-09-23 10:15:00,1.42248,1.4226,1.42172,1.42179,6911200026.0
2005-09-23 10:30:00,1.42189,1.4231,1.42107,1.42284,7321700018.0
2005-09-23 10:45:00,1.42292,1.42292,1.42155,1.42212,6793100014.0
2005-09-23 11:00:00,1.42239,1.42514,1.42054,1.42146,7062500016.0
2005-09-23 11:15:00,1.42164,1.42177,1.41985,1.42067,7281600013.0
2005-09-23 11:30:00,1.42058,1.42058,1.41796,1.41927,8431200014.0
2005-09-23 11:45:00,1.41953,1.4204,1.41915,1.41946,6042500009.0
2005-09-23 12:00:00,1.41974,1.42104,1.41892,1.42071,6068300009.0
2005-09-23 12:15:00,1.42016,1.42082,1.4181,1.4181,6287400015.0
2005-09-23 12:30:00,1.41815,1.42042,1.41815,1.41981,7203400021.0
2005-09-23 12:45:00,1.41986,1.42141,1.41969,1.42087,6681700016.0
2005-09-23 13:00:00,1.42076,1.42109,1.41997,1.42078,4623900015.0
2005-09-23 13:15:00,1.42079,1.42117,1.42022,1.42053,4126200006.0
2005-09-23 13:30:00,1.42054,1.42062,1.41985,1.41998,5231300015.0
2005-09-23 13:45:00,1.41992,1.42091,1.41893,1.42091,5342000010.0
2005-09-23 14:00:00,1.42082,1.42092,1.41984,1.42003,4541200006.0
2005-09-23 14:15:00,1.41999,1.42161,1.4198,1.42125,5780800016.0
2005-09-23 14:30:00,1.42117,1.42188,1.41982,1.42077,574200002.0
2005-09-23 14:45:00,1.42073,1.42083,1.41853,1.41898,606000001.0
2005-09-23 15:00:00,1.41876,1.41949,1.4176,1.41811,607800001.0
2005-09-23 15:15:00,1.41821,1.41883,1.4174,1.4174,605600001.0
2005-09-23 15:30:00,1.41734,1.41785,1.41565,1.41636,535400001.0
2005-09-23 15:45:00,1.41621,1.41651,1.41525,1.41612,527500000.0
2005-09-23 16:00:00,1.41582,1.41642,1.41543,1.4161,527900000.0
2005-09-23 16:15:00,1.41583,1.41718,1.41518,1.41534,601700001.0
2005-09-23 16:30:00,1.4154,1.41615,1.41483,1.41611,603900001.0
2005-09-23 16:45:00,1.41587,1.41636,1.41435,1.41545,586200000.0
2005-09-23 17:00:00,1.41515,1.41584,1.41401,1.41406,578500001.0
2005-09-23 17:15:00,1.41439,1.41524,1.41374,1.41454,568200001.0
2005-09-23 17:30:00,1.41457,1.41488,1.41339,1.41427,594400000.0
2005-09-23 17:45:00,1.41436,1.41527,1.41405,1.41405,605200003.0
2005-09-23 18:00:00,1.41426,1.41434,1.40952,1.41014,625700002.0
2005-09-23 18:15:00,1.40998,1.41047,1.40952,1.41036,618600003.0
2005-09-23 18:30:00,1.41051,1.41059,1.40988,1.41009,549300001.0
2005-09-23 18:45:00,1.41031,1.41133,1.40984,1.41133,542600000.0
2005-09-23 19:00:00,1.41137,1.41137,1.40959,1.41015,604100001.0
2005-09-23 19:15:00,1.40984,1.41113,1.40935,1.41108,597500002.0
2005-09-23 19:30:00,1.41116,1.41116,1.40916,1.40956,579100001.0
2005-09-23 19:45:00,1.40936,1.41049,1.409,1.41039,548400002.0
2005-09-23 20:00:00,1.41044,1.41128,1.4102,1.41078,538200003.0
2005-09-23 20:15:00,1.41083,1.41102,1.41028,1.41072,627900001.0
2005-09-23 20:30:00,1.41082,1.41083,1.40944,1.40983,652000001.0
2005-09-23 20:45:00,1.40978,1.41039,1.40904,1.41039,581600002.0
2005-09-23 21:00:00,1.41031,1.41123,1.41028,1.41084,645300004.0
2005-09-23 21:15:00,1.41087,1.41105,1.40959,1.40996,599600000.0
2005-09-23 21:30:00,1.40997,1.41015,1.40896,1.40947,548300000.0
2005-09-23 21:45:00,1.40966,1.41072,1.40966,1.41051,623000001.0
2005-09-23 22:00:00,1.4105,1.41079,1.4097,1.41009,556900001.0
2005-09-23 22:15:00,1.41001,1.4101,1.40935,1.40988,534400000.0
2005-09-23 22:30:00,1.40984,1.40996,1.40576,1.40891,611000004.0
2005-09-23 22:45:00,1.40881,1.40926,1.40827,1.4089,502000000.0
2005-09-25 23:45:00,1.40831,1.40831,1.40738,1.40738,32200000.0
2005-09-26 00:00:00,1.40798,1.41009,1.40745,1.40975,651700004.0
2005-09-26 00:15:00,1.40953,1.41012,1.40939,1.40991,539500001.0
2005-09-26 00:30:00,1.40971,1.41014,1.4085,1.40908,522200001.0
2005-09-26 00:45:00,1.40919,1.40982,1.40867,1.40914,595400001.0
2005-09-26 01:00:00,1.40906,1.4106,1.40905,1.41058,623200000.0
2005-09-26 01:15:00,1.41066,1.41147,1.4105,1.41091,521000001.0
2005-09-26 01:30:00,1.41105,1.4116,1.41057,1.4115,585300000.0
2005-09-26 01:45:00,1.41151,1.41238,1.41131,1.41238,574800000.0
2005-09-26 02:00:00,1.41187,1.41218,1.41136,1.4118,1229400002.0
2005-09-26 02:15:00,1.4117,1.4121,1.41054,1.41143,884200000.0
2005-09-26 02:30:00,1.41137,1.41137,1.40961,1.41116,824200002.0
2005-09-26 02:45:00,1.41058,1.41124,1.4095,1.41087,1142400004.0
2005-09-26 03:00:00,1.41096,1.41191,1.41079,1.41172,851700001.0
2005-09-26 03:15:00,1.41148,1.41199,1.40949,1.41019,808100003.0
2005-09-26 03:30:00,1.41003,1.41046,1.40929,1.41027,818000001.0
2005-09-26 03:45:00,1.41048,1.41129,1.40986,1.41012,1082600003.0
2005-09-26 04:00:00,1.41012,1.41096,1.40983,1.41006,1493600002.0
2005-09-26 04:15:00,1.41011,1.41034,1.40957,1.4099,1380600005.0
2005-09-26 04:30:00,1.40932,1.41017,1.40915,1.40992,883100001.0
2005-09-26 04:45:00,1.40985,1.4099,1.40876,1.40915,740400001.0
2005-09-26 05:00:00,1.40963,1.41006,1.40908,1.40968,2428800002.0
2005-09-26 05:15:00,1.4098,1.41079,1.40944,1.41051,2929200007.0
2005-09-26 05:30:00,1.41046,1.41111,1.41033,1.41085,2288800007.0
2005-09-26 05:45:00,1.41087,1.41184,1.41082,1.41178,2648500005.0
2005-09-26 06:00:00,1.4117,1.41207,1.40945,1.41056,4449900016.0
2005-09-26 06:15:00,1.41079,1.41143,1.41054,1.41125,3655400005.0
2005-09-26 06:30:00,1.4112,1.41146,1.41081,1.41138,2770300007.0
2005-09-26 06:45:00,1.4115,1.41169,1.41062,1.41079,3157400014.0
2005-09-26 07:00:00,1.41098,1.41132,1.41058,1.41121,4112400011.0
2005-09-26 07:15:00,1.41137,1.41137,1.40988,1.41011,4714700011.0
2005-09-26 07:30:00,1.41018,1.41123,1.41016,1.41048,5193200015.0
2005-09-26 07:45:00,1.41052,1.41112,1.41038,1.41089,8475300022.0
2005-09-26 08:00:00,1.41097,1.41254,1.41097,1.41129,5973900013.0
2005-09-26 08:15:00,1.41121,1.41162,1.41099,1.41139,5600200013.0
2005-09-26 08:30:00,1.41138,1.41204,1.41115,1.41181,6078500014.0
2005-09-26 08:45:00,1.412,1.41281,1.41158,1.41161,7980900014.0
2005-09-26 09:00:00,1.41146,1.41288,1.41125,1.41215,7181800020.0
2005-09-26 09:15:00,1.41211,1.41243,1.41139,1.41198,6059200012.0
2005-09-26 09:30:00,1.41189,1.41266,1.41164,1.41235,6490700028.0
2005-09-26 09:45:00,1.41254,1.41326,1.41184,1.41275,7332800016.0
2005-09-26 10:00:00,1.41264,1.4138,1.41246,1.41352,7152200014.0
2005-09-26 10:15:00,1.41358,1.41478,1.41314,1.4146,6614100016.0
2005-09-26 10:30:00,1.41465,1.41783,1.41441,1.4172,7302000013.0
2005-09-26 10:45:00,1.41748,1.42003,1.4171,1.4195,7010100011.0
2005-09-26 11:00:00,1.41958,1.4204,1.41923,1.41978,6968700021.0
2005-09-26 11:15:00,1.41975,1.41992,1.41779,1.41863,7241500009.0
2005-09-26 11:30:00,1.41853,1.41853,1.41606,1.41652,8485800016.0
2005-09-26 11:45:00,1.41671,1.41742,1.41603,1.4172,6040300013.0
2005-09-26 12:00:00,1.41724,1.41795,1.41681,1.41792,5800000012.0
2005-09-26 12:15:00,1.41788,1.4181,1.41752,1.41796,6412900006.0
2005-09-26 12:30:00,1.41799,1.41954,1.41732,1.41908,7270600016.0
2005-09-26 12:45:00,1.41911,1.41913,1.4174,1.41767,6660400016.0
2005-09-26 13:00:00,1.41769,1.41841,1.41738,1.41841,4643500006.0
2005-09-26 13:15:00,1.41863,1.41896,1.41745,1.41763,4212300007.0
2005-09-26 13:30:00,1.41748,1.41748,1.41561,1.41656,5230500007.0
2005-09-26 13:45:00,1.41649,1.41701,1.41574,1.41595,5302200010.0
2005-09-26 14:00:00,1.41574,1.41662,1.41503,1.41645,4401400006.0
2005-09-26 14:15:00,1.41632,1.41722,1.41589,1.41658,5582100014.0
2005-09-26 14:30:00,1.41646,1.41687,1.41441,1.41506,585400002.0
2005-09-26 14:45:00,1.41491,1.41601,1.41477,1.41563,597400002.0
2005-09-26 15:00:00,1.41557,1.4176,1.41551,1.41674,638800000.0
2005-09-26 15:15:00,1.41691,1.41773,1.4165,1.41705,560000000.0
2005-09-26 15:30:00,1.41728,1.41741,1.41478,1.41493,605400001.0
2005-09-26 15:45:00,1.41483,1.41542,1.41453,1.4152,626300001.0
2005-09-26 16:00:00,1.41538,1.41671,1.41512,1.41648,545300001.0
2005-09-26 16:15:00,1.41608,1.41691,1.41582,1.41658,583900000.0
2005-09-26 16:30:00,1.41638,1.41664,1.41264,1.41288,640600004.0
2005-09-26 16:45:00,1.41264,1.41313,1.41181,1.41293,602300001.0
2005-09-26 17:00:00,1.41288,1.41354,1.4121,1.41241,585500002.0
2005-09-26 17:15:00,1.41279,1.41415,1.41177,1.41212,593200002.0
2005-09-26 17:30:00,1.41214,1.41274,1.40974,1.4098,618700002.0
2005-09-26 17:45:00,1.40994,1.41121,1.40962,1.41098,637100003.0
2005-09-26 18:00:00,1.4112,1.41231,1.41075,1.41186,590800001.0
2005-09-26 18:15:00,1.41173,1.41281,1.41063,1.41103,584000001.0
2005-09-26 18:30:00,1.41121,1.41141,1.41061,1.41123,546700001.0
2005-09-26 18:45:00,1.41125,1.41201,1.41081,1.41115,563200000.0
2005-09-26 19:00:00,1.41124,1.41133,1.41055,1.41113,632700000.0
2005-09-26 19:15:00,1.41109,1.41138,1.41012,1.41062,545000001.0
2005-09-26 19:30:00,1.41057,1.41068,1.40927,1.41017,542500001.0
2005-09-26 19:45:00,1.41013,1.41083,1.40931,1.40965,519100002.0
2005-09-26 20:00:00,1.40968,1.41089,1.40939,1.41077,616400002.0
2005-09-26 20:15:00,1.41096,1.41127,1.41025,1.41114,653400003.0
2005-09-26 20:30:00,1.41122,1.4124,1.41075,1.41232,617400001.0
2005-09-26 20:45:00,1.41215,1.41332,1.41178,1.41302,632100002.0
2005-09-26 21:00:00,1.41295,1.41438,1.41256,1.41406,540800001.0
2005-09-26 21:15:00,1.41397,1.41483,1.41366,1.41446,561100000.0
2005-09-26 21:30:00,1.41457,1.41485,1.41407,1.4144,491800002.0
2005-09-26 21:45:00,1.41451,1.41501,1.41419,1.41448,623600000.0
2005-09-26 22:00:00,1.41454,1.41552,1.41433,1.41485,573700001.0
2005-09-26 22:15:00,1.41503,1.41554,1.41431,1.41453,546200000.0
2005-09-26 22:30:00,1.41456,1.41506,1.41404,1.41458,599300003.0
2005-09-26 22:45:00,1.41455,1.41549,1.41412,1.41529,528100001.0
2005-09-26 23:00:00,1.4152,1.4156,1.4146,1.4149,821600000.0
2005-09-26 23:15:00,1.4151,1.4159,1.4147,1.4159,758400000.0
2005-09-26 23:30:00,1.4158,1.4158,1.41402,1.41484,614500000.0
2005-09-26 23:45:00,1.41469,1.4151,1.41414,1.4146,360600000.0
2005-09-27 00:00:00,1.41439,1.41466,1.41368,1.41391,582800001.0
2005-09-27 00:15:00,1.41365,1.41416,1.41349,1.41353,459800001.0
2005-09-27 00:30:00,1.41329,1.41407,1.41329,1.41371,524400000.0
2005-09-27 00:45:00,1.41382,1.4144,1.41363,1.41428,541400001.0
2005-09-27 01:00:00,1.41435,1.4144,1.41349,1.41365,608700002.0
2005-09-27 01:15:00,1.41368,1.41424,1.4124,1.41245,607200003.0
2005-09-27 01:30:00,1.41267,1.41287,1.41166,1.41211,600400001.0
2005-09-27 01:45:00,1.41224,1.41288,1.41214,1.41254,604100003.0
2005-09-27 02:00:00,1.41226,1.41281,1.41169,1.41207,1492200004.0
2005-09-27 02:15:00,1.41208,1.41372,1.41169,1.41368,1187000002.0
2005-09-27 02:30:00,1.41388,1.41388,1.41265,1.41311,840200002.0
2005-09-27 02:45:00,1.41243,1.41349,1.41218,1.41225,1240100004.0
2005-09-27 03:00:00,1.41246,1.41274,1.41136,1.4118,808700004.0
2005-09-27 03:15:00,1.41154,1.41214,1.40788,1.40802,824300001.0
2005-09-27 03:30:00,1.4081,1.40879,1.4066,1.40827,869100002.0
2005-09-27 03:45:00,1.40822,1.40901,1.40715,1.40874,1143400001.0
2005-09-27 04:00:00,1.40875,1.40975,1.40846,1.40972,1485800003.0
2005-09-27 04:15:00,1.4096,1.41007,1.40878,1.40981,1470800004.0
2005-09-27 04:30:00,1.40931,1.40987,1.40849,1.40956,952500001.0
2005-09-27 04:45:00,1.40952,1.40972,1.40846,1.40854,755900003.0
2005-09-27 05:00:00,1.409,1.4096,1.40863,1.40897,2610900009.0
2005-09-27 05:15:00,1.409,1.40979,1.40888,1.40933,3066000004.0
2005-09-27 05:30:00,1.40931,1.40962,1.40803,1.40827,2353600003.0
2005-09-27 05:45:00,1.40831,1.40901,1.40796,1.40884,2671200007.0
2005-09-27 06:00:00,1.40887,1.40924,1.40833,1.40903,4324000008.0
2005-09-27 06:15:00,1.40901,1.40933,1.40846,1.40854,3843300010.0
2005-09-27 06:30:00,1.40849,1.40939,1.40845,1.40863,2693200004.0
2005-09-27 06:45:00,1.40866,1.40922,1.40809,1.40834,2947000005.0
2005-09-27 07:00:00,1.40848,1.40906,1.40827,1.40863,3669600003.0
2005-09-27 07:15:00,1.40894,1.40952,1.40863,1.40916,4530000013.0
2005-09-27 07:30:00,1.40909,1.40923,1.40866,1.40892,5137500009.0
2005-09-27 07:45:00,1.40899,1.40929,1.4083,1.40851,8492200027.0
2005-09-27 08:00:00,1.40829,1.40861,1.40711,1.40751,5941700013.0
2005-09-27 08:15:00,1.40749,1.40851,1.40724,1.40739,5514400013.0
2005-09-27 08:30:00,1.40728,1.40809,1.40653,1.40662,6136100015.0
2005-09-27 08:45:00,1.40681,1.40747,1.40607,1.40664,8169200030.0
2005-09-27 09:00:00,1.40667,1.40916,1.40659,1.40848,7007500019.0
2005-09-27 09:15:00,1.40829,1.40849,1.4063,1.40677,6309000018.0
2005-09-27 09:30:00,1.40679,1.40825,1.40639,1.40792,6239600013.0
2005-09-27 09:45:00,1.40804,1.40858,1.40693,1.40786,7096000017.0
2005-09-27 10:00:00,1.40772,1.4084,1.40608,1.40821,7031800017.0
2005-09-27 10:15:00,1.40836,1.41187,1.40815,1.41145,6848200015.0
2005-09-27 10:30:00,1.41134,1.41167,1.40946,1.41007,7557300018.0
2005-09-27 10:45:00,1.40992,1.41298,1.40946,1.41231,6849600010.0
2005-09-27 11:00:00,1.41262,1.41273,1.41055,1.41157,6993900013.0
2005-09-27 11:15:00,1.41172,1.41321,1.41117,1.41301,7210200015.0
2005-09-27 11:30:00,1.41308,1.41335,1.41235,1.4128,8636000026.0
2005-09-27 11:45:00,1.41293,1.41346,1.41196,1.41296,6319900013.0
2005-09-27 12:00:00,1.41304,1.41335,1.41247,1.41279,5985200012.0
2005-09-27 12:15:00,1.4127,1.41291,1.41214,1.4123,6444000013.0
2005-09-27 12:30:00,1.4122,1.41267,1.41154,1.41171,7269300016.0
2005-09-27 12:45:00,1.4118,1.41294,1.41073,1.41075,6620400017.0
2005-09-27 13:00:00,1.41081,1.41128,1.41038,1.4105,4407300016.0
2005-09-27 13:15:00,1.41041,1.41118,1.41036,1.41074,4159300012.0
2005-09-27 13:30:00,1.41077,1.41082,1.40914,1.40939,5333100005.0
2005-09-27 13:45:00,1.40949,1.41069,1.40938,1.41027,5410700007.0
2005-09-27 14:00:00,1.41026,1.41054,1.40867,1.40892,4454700009.0
2005-09-27 14:15:00,1.40887,1.40946,1.40826,1.40915,5593600009.0
2005-09-27 14:30:00,1.40905,1.40933,1.40808,1.40881,655300002.0
2005-09-27 14:45:00,1.40863,1.4122,1.40819,1.41204,607900000.0
2005-09-27 15:00:00,1.41192,1.41319,1.41071,1.41305,585300000.0
2005-09-27 15:15:00,1.41326,1.4138,1.41251,1.41346,564000000.0
2005-09-27 15:30:00,1.41363,1.41494,1.4129,1.41424,578100001.0
2005-09-27 15:45:00,1.41401,1.41428,1.41249,1.41335,579300001.0
2005-09-27 16:00:00,1.41334,1.41516,1.4131,1.41446,650900001.0
2005-09-27 16:15:00,1.41426,1.41643,1.41359,1.41622,598000000.0
2005-09-27 16:30:00,1.4161,1.41687,1.41499,1.41563,629400002.0
2005-09-27 16:45:00,1.41534,1.41549,1.41373,1.41483,649200002.0
2005-09-27 17:00:00,1.41441,1.41639,1.41441,1.41573,562800002.0
2005-09-27 17:15:00,1.41577,1.41651,1.41538,1.41597,607100000.0
2005-09-27 17:30:00,1.41606,1.41626,1.41434,1.4154,631400001.0
2005-09-27 17:45:00,1.41556,1.41644,1.41372,1.41387,646500002.0
2005-09-27 18:00:00,1.41411,1.41602,1.41306,1.41595,581900001.0
2005-09-27 18:15:00,1.41558,1.41708,1.41556,1.41582,643600002.0
2005-09-27 18:30:00,1.4159,1.41618,1.41359,1.41368,512500000.0
2005-09-27 18:45:00,1.41382,1.4146,1.41268,1.41355,573500002.0
2005-09-27 19:00:00,1.41371,1.41378,1.41277,1.41343,574800000.0
2005-09-27 19:15:00,1.41323,1.41428,1.41298,1.41399,607600002.0
2005-09-27 19:30:00,1.41416,1.41464,1.41349,1.41429,620300001.0
2005-09-27 19:45:00,1.41426,1.41441,1.41301,1.41384,593600001.0
2005-09-27 20:00:00,1.41382,1.41428,1.41282,1.41343,629300001.0
2005-09-27 20:15:00,1.41344,1.4138,1.41286,1.41326,720000002.0
2005-09-27 20:30:00,1.41337,1.41419,1.41291,1.41401,579800000.0
2005-09-27 20:45:00,1.41383,1.41436,1.41327,1.414,557800001.0
2005-09-27 21:00:00,1.41382,1.41389,1.41213,1.41252,566400000.0
2005-09-27 21:15:00,1.41254,1.41406,1.41194,1.41406,567100002.0
2005-09-27 21:30:00,1.41406,1.41456,1.41322,1.41404,530700003.0
2005-09-27 21:45:00,1.4143,1.41454,1.41393,1.41393,590900000.0
2005-09-27 22:00:00,1.41388,1.41429,1.41332,1.41394,571100001.0
2005-09-27 22:15:00,1.41391,1.41424,1.41329,1.41374,544700000.0
2005-09-27 22:30:00,1.41377,1.41419,1.41307,1.41374,584700000.0
2005-09-27 22:45:00,1.41376,1.41437,1.4133,1.41432,529800002.0
2005-09-27 23:00:00,1.4144,1.4153,1.4141,1.4148,835900000.0
2005-09-27 23:15:00,1.4149,1.4152,1.41362,1.4149,800000000.0
2005-09-27 23:30:00,1.4139,1.41516,1.4139,1.41468,506100000.0
2005-09-27 23:45:00,1.41462,1.41554,1.41443,1.41546,508100002.0
2005-09-28 00:00:00,1.4154,1.41551,1.4145,1.41489,511100000.0
2005-09-28 00:15:00,1.41458,1.4151,1.41428,1.41494,510200000.0
2005-09-28 00:30:00,1.41475,1.41528,1.41432,1.41517,522600001.0
2005-09-28 00:45:00,1.41519,1.41553,1.4146,1.41498,623500002.0
2005-09-28 01:00:00,1.41497,1.4153,1.41467,1.415,516800001.0
2005-09-28 01:15:00,1.41491,1.41543,1.41434,1.41471,556800000.0
2005-09-28 01:30:00,1.41475,1.41536,1.41416,1.41534,612700002.0
2005-09-28 01:45:00,1.41541,1.41581,1.41462,1.41468,527900001.0
2005-09-28 02:00:00,1.41422,1.41527,1.41378,1.41506,1314300003.0
2005-09-28 02:15:00,1.41492,1.41668,1.41476,1.41629,1122600004.0
2005-09-28 02:30:00,1.41662,1.41662,1.41542,1.41561,828600002.0
2005-09-28 02:45:00,1.41527,1.41644,1.41507,1.41512,1104500001.0
2005-09-28 03:00:00,1.41516,1.41532,1.41331,1.41384,838900000.0
2005-09-28 03:15:00,1.41348,1.41469,1.41294,1.41469,815200001.0
2005-09-28 03:30:00,1.41459,1.41874,1.41419,1.41783,817400000.0
2005-09-28 03:45:00,1.41778,1.41888,1.4174,1.4187,1123900004.0
2005-09-28 04:00:00,1.41876,1.41924,1.41791,1.41809,1469900002.0
2005-09-28 04:15:00,1.41807,1.419,1.41776,1.41835,1337600001.0
2005-09-28 04:30:00,1.41799,1.41892,1.41791,1.41892,1061300003.0
2005-09-28 04:45:00,1.41887,1.41887,1.41772,1.41772,826400003.0
2005-09-28 05:00:00,1.41813,1.4186,1.41642,1.41645,2492900005.0
2005-09-28 05:15:00,1.41654,1.41792,1.41609,1.41758,2917400002.0
2005-09-28 05:30:00,1.41742,1.41833,1.41703,1.41814,2455100008.0
2005-09-28 05:45:00,1.41824,1.41974,1.41808,1.41838,2742100007.0
2005-09-28 06:00:00,1.41855,1.41954,1.41833,1.41833,4351500006.0
2005-09-28 06:15:00,1.41828,1.41932,1.41781,1.41876,3655700004.0
2005-09-28 06:30:00,1.4187,1.41943,1.41869,1.4192,2638000006.0
2005-09-28 06:45:00,1.41932,1.4197,1.41865,1.41893,2989700012.0
2005-09-28 07:00:00,1.4189,1.41894,1.41754,1.41859,4217000015.0
2005-09-28 07:15:00,1.41868,1.41888,1.41779,1.41781,4648000014.0
2005-09-28 07:30:00,1.41774,1.41857,1.41729,1.41842,5058500007.0
2005-09-28 07:45:00,1.41844,1.41919,1.41773,1.41888,8432000023.0
2005-09-28 08:00:00,1.41875,1.41972,1.41799,1.41878,6105900015.0
2005-09-28 08:15:00,1.41859,1.41888,1.41721,1.41755,5506900010.0
2005-09-28 08:30:00,1.41753,1.41777,1.41668,1.41701,6279000017.0
2005-09-28 08:45:00,1.41716,1.41802,1.41696,1.41737,7918000019.0
2005-09-28 09:00:00,1.4175,1.4177,1.41614,1.41624,7363900017.0
2005-09-28 09:15:00,1.41635,1.41726,1.41623,1.41675,6133900012.0
2005-09-28 09:30:00,1.41683,1.41754,1.41657,1.41677,6281400016.0
2005-09-28 09:45:00,1.41686,1.41702,1.41625,1.41661,7524900018.0
2005-09-28 10:00:00,1.41624,1.4174,1.41605,1.41675,7034500015.0
2005-09-28 10:15:00,1.41692,1.41707,1.41543,1.41566,6822000010.0
2005-09-28 10:30:00,1.41526,1.41593,1.41418,1.41444,7502500017.0
2005-09-28 10:45:00,1.41452,1.41557,1.41439,1.415,6860500014.0
2005-09-28 11:00:00,1.41497,1.41586,1.41374,1.41424,6977400026.0
2005-09-28 11:15:00,1.41433,1.41597,1.41411,1.41565,7252400013.0
2005-09-28 11:30:00,1.41575,1.4163,1.41469,1.41485,8547700013.0
2005-09-28 11:45:00,1.41494,1.41529,1.41427,1.41511,6057200010.0
2005-09-28 12:00:00,1.41522,1.41591,1.41476,1.41513,6402400021.0
2005-09-28 12:15:00,1.41508,1.41628,1.41508,1.41552,6608500018.0
2005-09-28 12:30:00,1.41548,1.41626,1.41531,1.41604,7264100016.0
2005-09-28 12:45:00,1.41619,1.41619,1.41516,1.41567,6607100009.0
2005-09-28 13:00:00,1.41576,1.41659,1.41535,1.41569,4583600011.0
2005-09-28 13:15:00,1.4157,1.41652,1.41555,1.41557,4197300007.0
2005-09-28 13:30:00,1.41539,1.41589,1.41451,1.41573,5361900015.0
2005-09-28 13:45:00,1.41561,1.41665,1.41519,1.41663,5544200012.0
2005-09-28 14:00:00,1.41648,1.41699,1.41573,1.41631,4521400010.0
2005-09-28 14:15:00,1.41644,1.41683,1.41555,1.41623,5404400016.0
2005-09-28 14:30:00,1.41454,1.41638,1.41245,1.41503,655800002.0
2005-09-28 14:45:00,1.415,1.41565,1.41419,1.41438,572100002.0
2005-09-28 15:00:00,1.41455,1.41556,1.41407,1.41489,596900002.0
2005-09-28 15:15:00,1.4149,1.41514,1.41379,1.41486,576500000.0
2005-09-28 15:30:00,1.41486,1.41535,1.41408,1.41448,539800001.0
2005-09-28 15:45:00,1.41436,1.41663,1.41406,1.41654,559100000.0
2005-09-28 16:00:00,1.41625,1.41625,1.41395,1.41461,563000002.0
2005-09-28 16:15:00,1.41419,1.41568,1.41369,1.41465,600400001.0
2005-09-28 16:30:00,1.4143,1.4174,1.4141,1.4173,702000000.0
2005-09-28 16:45:00,1.4174,1.4186,1.41443,1.41829,605300001.0
2005-09-28 17:00:00,1.41797,1.41867,1.41712,1.41807,699100003.0
2005-09-28 17:15:00,1.41836,1.41867,1.41758,1.41802,607400003.0
2005-09-28 17:30:00,1.41809,1.4184,1.41651,1.41651,595000003.0
2005-09-28 17:45:00,1.41667,1.41675,1.41468,1.41504,520700001.0
2005-09-28 18:00:00,1.4154,1.41712,1.41522,1.41684,660400003.0
2005-09-28 18:15:00,1.41668,1.41878,1.41626,1.41773,569800000.0
2005-09-28 18:30:00,1.41779,1.41779,1.41578,1.41663,551900002.0
2005-09-28 18:45:00,1.41678,1.41685,1.4158,1.41648,510500002.0
2005-09-28 19:00:00,1.41653,1.41654,1.41561,1.41619,606300002.0
2005-09-28 19:15:00,1.41599,1.41657,1.41561,1.41649,556300001.0
2005-09-28 19:30:00,1.41654,1.41678,1.41579,1.41667,626600000.0
2005-09-28 19:45:00,1.41655,1.41681,1.41359,1.41393,639900001.0
2005-09-28 20:00:00,1.41398,1.4142,1.41104,1.41133,636300002.0
2005-09-28 20:15:00,1.4111,1.41162,1.41072,1.41131,646100000.0
2005-09-28 20:30:00,1.41146,1.41225,1.41102,1.41198,593500000.0
2005-09-28 20:45:00,1.41192,1.41266,1.41179,1.41198,613300002.0
2005-09-28 21:00:00,1.41184,1.41233,1.41124,1.41187,615000002.0
2005-09-28 21:15:00,1.41186,1.41204,1.41101,1.41151,587000001.0
2005-09-28 21:30:00,1.41143,1.4116,1.41088,1.41127,527900000.0
2005-09-28 21:45:00,1.41142,1.41197,1.41089,1.41108,639400000.0
2005-09-28 22:00:00,1.4112,1.41241,1.41119,1.41201,538900001.0
2005-09-28 22:15:00,1.41208,1.41231,1.41116,1.41184,501400000.0
2005-09-28 22:30:00,1.41183,1.41276,1.4113,1.41235,603700001.0
2005-09-28 22:45:00,1.41229,1.41238,1.41153,1.41233,535100000.0
2005-09-28 23:00:00,1.4125,1.4132,1.4121,1.4129,409500000.0
2005-09-28 23:15:00,1.413,1.4137,1.413,1.4135,409500000.0
2005-09-28 23:30:00,1.4139,1.414,1.41269,1.41325,433700000.0
2005-09-28 23:45:00,1.41326,1.4138,1.41266,1.41351,417900003.0
2005-09-29 00:00:00,1.4137,1.41374,1.41299,1.41353,526900002.0
2005-09-29 00:15:00,1.413,1.41301,1.41207,1.41265,519500000.0
2005-09-29 00:30:00,1.41239,1.41319,1.41239,1.41304,474900000.0
2005-09-29 00:45:00,1.41309,1.41536,1.413,1.41465,567600001.0
2005-09-29 01:00:00,1.41482,1.41527,1.41405,1.41446,625400002.0
2005-09-29 01:15:00,1.4146,1.41514,1.41416,1.41441,546200001.0
2005-09-29 01:30:00,1.41463,1.4148,1.41382,1.41431,621500002.0
2005-09-29 01:45:00,1.41428,1.4149,1.41384,1.4147,476600000.0
2005-09-29 02:00:00,1.41435,1.41451,1.41311,1.41374,1360700001.0
2005-09-29 02:15:00,1.41382,1.41454,1.41287,1.41339,1166700003.0
2005-09-29 02:30:00,1.41348,1.41374,1.41266,1.41335,810100003.0
2005-09-29 02:45:00,1.41262,1.41318,1.41178,1.41294,1196700002.0
2005-09-29 03:00:00,1.41294,1.41305,1.41213,1.41272,745100000.0
2005-09-29 03:15:00,1.41238,1.41329,1.41238,1.41283,793700002.0
2005-09-29 03:30:00,1.41277,1.41394,1.41269,1.41352,854000001.0
2005-09-29 03:45:00,1.41344,1.41452,1.4132,1.41442,1118900002.0
2005-09-29 04:00:00,1.41448,1.41524,1.41378,1.41485,1368100002.0
2005-09-29 04:15:00,1.41499,1.41547,1.41438,1.41487,1338200001.0
2005-09-29 04:30:00,1.41467,1.41571,1.41441,1.41549,939900004.0
2005-09-29 04:45:00,1.41541,1.41577,1.41486,1.41543,691300000.0
2005-09-29 05:00:00,1.4158,1.41622,1.41525,1.41529,2416100001.0
2005-09-29 05:15:00,1.41533,1.41545,1.41473,1.41498,3009500005.0
2005-09-29 05:30:00,1.41495,1.41571,1.4148,1.41497,2432800007.0
2005-09-29 05:45:00,1.41515,1.41569,1.41491,1.41512,2825600014.0
2005-09-29 06:00:00,1.41513,1.41543,1.41493,1.41526,4163800004.0
2005-09-29 06:15:00,1.4153,1.41586,1.41521,1.41526,3741500008.0
2005-09-29 06:30:00,1.41523,1.41546,1.41451,1.41469,2701200007.0
2005-09-29 06:45:00,1.41473,1.41495,1.4143,1.41446,2888300002.0
2005-09-29 07:00:00,1.41461,1.41493,1.41434,1.41457,4125800007.0
2005-09-29 07:15:00,1.41484,1.41548,1.41459,1.4152,4504200008.0
2005-09-29 07:30:00,1.41525,1.41562,1.41506,1.41518,5067400013.0
2005-09-29 07:45:00,1.41523,1.41535,1.41426,1.41433,8295900016.0
2005-09-29 08:00:00,1.414,1.41548,1.41391,1.41535,5969800012.0
2005-09-29 08:15:00,1.41519,1.41631,1.41506,1.41536,5324600006.0
2005-09-29 08:30:00,1.41516,1.41601,1.41487,1.41548,6065700015.0
2005-09-29 08:45:00,1.41555,1.41562,1.41423,1.41436,8233600018.0
2005-09-29 09:00:00,1.41436,1.41451,1.41262,1.41309,7041100016.0
2005-09-29 09:15:00,1.41312,1.414,1.41283,1.4135,6083900010.0
2005-09-29 09:30:00,1.41335,1.41384,1.41264,1.41264,6077500010.0
2005-09-29 09:45:00,1.41294,1.41351,1.41266,1.4133,7215700023.0
2005-09-29 10:00:00,1.41325,1.41342,1.4119,1.41213,7022400015.0
2005-09-29 10:15:00,1.41227,1.41275,1.41148,1.4126,6720300017.0
2005-09-29 10:30:00,1.41262,1.41262,1.41142,1.41212,7202900016.0
2005-09-29 10:45:00,1.41207,1.41364,1.41149,1.41277,6825900011.0
2005-09-29 11:00:00,1.41287,1.4133,1.41164,1.41286,7269700013.0
2005-09-29 11:15:00,1.41281,1.41416,1.41252,1.41334,7267600020.0
2005-09-29 11:30:00,1.41342,1.4138,1.4128,1.4128,8723000018.0
2005-09-29 11:45:00,1.41277,1.41321,1.41244,1.41289,6120800010.0
2005-09-29 12:00:00,1.41301,1.41436,1.41287,1.414,6031000012.0
2005-09-29 12:15:00,1.41385,1.41458,1.41323,1.4133,6540600015.0
2005-09-29 12:30:00,1.41337,1.41386,1.41313,1.41378,7465000016.0
2005-09-29 12:45:00,1.41388,1.41414,1.41338,1.41385,6649500021.0
2005-09-29 13:00:00,1.41402,1.41411,1.41351,1.41396,4669000009.0
2005-09-29 13:15:00,1.41395,1.41412,1.41263,1.41326,4160700013.0
2005-09-29 13:30:00,1.41332,1.41391,1.41308,1.41362,5311400007.0
2005-09-29 13:45:00,1.41366,1.41423,1.41293,1.4132,5332500011.0
2005-09-29 14:00:00,1.41312,1.41468,1.41311,1.41464,4394100009.0
2005-09-29 14:15:00,1.41463,1.41497,1.41354,1.41394,5367200015.0
2005-09-29 14:30:00,1.41394,1.41498,1.41283,1.41367,569100001.0
2005-09-29 14:45:00,1.41359,1.4154,1.41331,1.41348,560300000.0
2005-09-29 15:00:00,1.41342,1.41392,1.4126,1.41267,568400000.0
2005-09-29 15:15:00,1.41266,1.41294,1.41118,1.41129,568400000.0
2005-09-29 15:30:00,1.41147,1.41182,1.41021,1.41098,599900000.0
2005-09-29 15:45:00,1.41084,1.4111,1.40847,1.40925,597700002.0
2005-09-29 16:00:00,1.40917,1.40958,1.4083,1.40935,567300001.0
2005-09-29 16:15:00,1.40926,1.4096,1.40831,1.40875,592700000.0
2005-09-29 16:30:00,1.40874,1.40934,1.40803,1.40899,609300000.0
2005-09-29 16:45:00,1.40877,1.40918,1.40682,1.40705,584700000.0
2005-09-29 17:00:00,1.40638,1.40752,1.40638,1.40709,637800001.0
2005-09-29 17:15:00,1.40738,1.40876,1.40624,1.40848,626000000.0
2005-09-29 17:30:00,1.40849,1.40949,1.40781,1.40817,569600000.0
2005-09-29 17:45:00,1.40825,1.40905,1.4076,1.40879,595000000.0
2005-09-29 18:00:00,1.40891,1.40915,1.40835,1.40886,621100002.0
2005-09-29 18:15:00,1.40871,1.40922,1.40829,1.40914,516800000.0
2005-09-29 18:30:00,1.40925,1.40925,1.408,1.4083,559300001.0
2005-09-29 18:45:00,1.40844,1.40863,1.40706,1.40757,542000000.0
2005-09-29 19:00:00,1.40759,1.40759,1.40624,1.40722,605500001.0
2005-09-29 19:15:00,1.40704,1.40737,1.40645,1.40719,558400001.0
2005-09-29 19:30:00,1.40729,1.40735,1.40644,1.40733,619900000.0
2005-09-29 19:45:00,1.40725,1.4082,1.40616,1.40806,555700002.0
2005-09-29 20:00:00,1.40821,1.40877,1.40759,1.40857,579400000.0
2005-09-29 20:15:00,1.4086,1.40942,1.40785,1.40878,593700001.0
2005-09-29 20:30:00,1.40884,1.409,1.40807,1.40893,610600002.0
2005-09-29 20:45:00,1.40877,1.40994,1.40838,1.40994,587800001.0
2005-09-29 21:00:00,1.40993,1.41058,1.40942,1.41029,519700000.0
2005-09-29 21:15:00,1.41025,1.41157,1.41017,1.41058,617700001.0
2005-09-29 21:30:00,1.41047,1.41089,1.40966,1.40988,465800000.0
2005-09-29 21:45:00,1.40986,1.41019,1.40946,1.40979,596700002.0
2005-09-29 22:00:00,1.40997,1.4102,1.40934,1.40957,584200001.0
2005-09-29 22:15:00,1.40969,1.41053,1.40944,1.40959,598200002.0
2005-09-29 22:30:00,1.40991,1.41009,1.40893,1.40954,558500002.0
2005-09-29 22:45:00,1.40945,1.40945,1.40844,1.4091,541800000.0
2005-09-29 23:00:00,1.4091,1.41,1.4091,1.41,655200014.0
2005-09-29 23:15:00,1.4101,1.4101,1.40911,1.40939,572200008.0
2005-09-29 23:30:00,1.40922,1.4099,1.40903,1.40963,409500000.0
2005-09-29 23:45:00,1.40972,1.40975,1.40893,1.4094,454300001.0
2005-09-30 00:00:00,1.4093,1.40941,1.40855,1.40934,551800000.0
2005-09-30 00:15:00,1.40906,1.40925,1.40815,1.40849,619800003.0
2005-09-30 00:30:00,1.4082,1.40888,1.40818,1.40865,612600006.0
2005-09-30 00:45:00,1.40873,1.40897,1.4068,1.40747,519400000.0
2005-09-30 01:00:00,1.4075,1.40757,1.40648,1.40676,521300000.0
2005-09-30 01:15:00,1.40648,1.40791,1.406,1.40744,529800000.0
2005-09-30 01:30:00,1.40746,1.40819,1.40683,1.40811,512400001.0
2005-09-30 01:45:00,1.40785,1.4083,1.40678,1.408,570700002.0
2005-09-30 02:00:00,1.40779,1.40854,1.40763,1.40793,1294400002.0
2005-09-30 02:15:00,1.40781,1.40935,1.40763,1.40917,1073900001.0
2005-09-30 02:30:00,1.40915,1.41026,1.40862,1.40983,852300003.0
2005-09-30 02:45:00,1.40933,1.41103,1.40922,1.4107,1131200003.0
2005-09-30 03:00:00,1.41084,1.41136,1.41014,1.41092,858400000.0
2005-09-30 03:15:00,1.41052,1.41136,1.41052,1.41117,806900000.0
2005-09-30 03:30:00,1.41131,1.41236,1.41008,1.41097,900700001.0
2005-09-30 03:45:00,1.41097,1.41121,1.40948,1.40985,1091200003.0
2005-09-30 04:00:00,1.40967,1.4106,1.40941,1.41008,1407800002.0
2005-09-30 04:15:00,1.41007,1.41078,1.40985,1.41047,1382900003.0
2005-09-30 04:30:00,1.41011,1.41103,1.4099,1.41094,910400003.0
2005-09-30 04:45:00,1.41086,1.41132,1.41016,1.41016,835600001.0
2005-09-30 05:00:00,1.41066,1.41085,1.41021,1.41031,2635400005.0
2005-09-30 05:15:00,1.41046,1.41058,1.40979,1.40992,2912000006.0
2005-09-30 05:30:00,1.40996,1.41097,1.40991,1.41077,2357500007.0
2005-09-30 05:45:00,1.41068,1.41126,1.41052,1.41083,2580900007.0
2005-09-30 06:00:00,1.41154,1.41154,1.41055,1.41076,4431600008.0
2005-09-30 06:15:00,1.41074,1.4109,1.41042,1.4105,3418600007.0
2005-09-30 06:30:00,1.41035,1.41063,1.40978,1.40991,2832400011.0
2005-09-30 06:45:00,1.41007,1.4107,1.40984,1.41044,3002100006.0
2005-09-30 07:00:00,1.41046,1.41061,1.40989,1.41019,4240100011.0
2005-09-30 07:15:00,1.4103,1.41038,1.40967,1.40973,4491600005.0
2005-09-30 07:30:00,1.40984,1.41041,1.40901,1.40945,5052000014.0
2005-09-30 07:45:00,1.4094,1.40962,1.4087,1.40915,8213400025.0
2005-09-30 08:00:00,1.40915,1.4097,1.40851,1.4097,5905000012.0
2005-09-30 08:15:00,1.40971,1.41015,1.40917,1.40988,5381400014.0
2005-09-30 08:30:00,1.40984,1.40997,1.40909,1.4092,6385200020.0
2005-09-30 08:45:00,1.40931,1.40992,1.40855,1.4088,8004500016.0
2005-09-30 09:00:00,1.40888,1.4098,1.40887,1.4098,7094700015.0
2005-09-30 09:15:00,1.4099,1.41026,1.40794,1.40823,6076900013.0
2005-09-30 09:30:00,1.40816,1.40866,1.40762,1.40804,6273300014.0
2005-09-30 09:45:00,1.40813,1.40813,1.40636,1.40813,7338300011.0
2005-09-30 10:00:00,1.40816,1.40834,1.40603,1.40731,7305600015.0
2005-09-30 10:15:00,1.40739,1.40774,1.40523,1.40603,6505600013.0
2005-09-30 10:30:00,1.40599,1.40628,1.40287,1.40359,7421000020.0
2005-09-30 10:45:00,1.40376,1.40401,1.40298,1.40336,6861400021.0
2005-09-30 11:00:00,1.40346,1.40408,1.40301,1.40324,7011800014.0
2005-09-30 11:15:00,1.40328,1.4041,1.40294,1.40388,7215100017.0
2005-09-30 11:30:00,1.40377,1.40418,1.4033,1.40341,8651900019.0
2005-09-30 11:45:00,1.40354,1.40416,1.40312,1.40358,6206000017.0
2005-09-30 12:00:00,1.4039,1.40543,1.40369,1.40532,6085800015.0
2005-09-30 12:15:00,1.40511,1.40645,1.40486,1.40611,6378300017.0
2005-09-30 12:30:00,1.40607,1.40712,1.40583,1.4068,7399900020.0
2005-09-30 12:45:00,1.40692,1.40809,1.40646,1.40674,6619300009.0
2005-09-30 13:00:00,1.4067,1.40857,1.4067,1.40817,4412800009.0
2005-09-30 13:15:00,1.40809,1.40834,1.40693,1.40738,4061300006.0
2005-09-30 13:30:00,1.40744,1.40827,1.4067,1.40692,5125800006.0
2005-09-30 13:45:00,1.40686,1.40726,1.40624,1.40715,5483300017.0
2005-09-30 14:00:00,1.40714,1.40776,1.40561,1.40573,4598500009.0
2005-09-30 14:15:00,1.40582,1.40723,1.40501,1.40524,5292200009.0
2005-09-30 14:30:00,1.40578,1.40593,1.40142,1.40238,668600003.0
2005-09-30 14:45:00,1.40251,1.40274,1.3999,1.40011,579200001.0
2005-09-30 15:00:00,1.40022,1.4021,1.39915,1.40132,624600001.0
2005-09-30 15:15:00,1.40161,1.40255,1.40126,1.40126,615600001.0
2005-09-30 15:30:00,1.4013,1.40209,1.40044,1.40163,530700000.0
2005-09-30 15:45:00,1.40156,1.40374,1.40101,1.40147,586200002.0
2005-09-30 16:00:00,1.40123,1.40161,1.40023,1.40141,542500001.0
2005-09-30 16:15:00,1.40126,1.40353,1.40088,1.40278,538500000.0
2005-09-30 16:30:00,1.40268,1.40423,1.40249,1.40359,652300002.0
2005-09-30 16:45:00,1.40357,1.40398,1.39882,1.39898,597800001.0
2005-09-30 17:00:00,1.39842,1.3988,1.39517,1.39781,587600001.0
2005-09-30 17:15:00,1.39812,1.39922,1.39676,1.39908,543700000.0
2005-09-30 17:30:00,1.39903,1.402,1.39859,1.40048,564000001.0
2005-09-30 17:45:00,1.40071,1.40218,1.39855,1.39893,669400001.0
2005-09-30 18:00:00,1.39934,1.40025,1.39896,1.39958,609600001.0
2005-09-30 18:15:00,1.39949,1.40053,1.39734,1.39748,609300002.0
2005-09-30 18:30:00,1.39757,1.39813,1.39645,1.39648,585900003.0
2005-09-30 18:45:00,1.39663,1.39721,1.39591,1.39636,502400004.0
2005-09-30 19:00:00,1.39641,1.39745,1.39575,1.39745,558700000.0
2005-09-30 19:15:00,1.39728,1.3976,1.39589,1.39639,536200000.0
2005-09-30 19:30:00,1.3961,1.39633,1.3951,1.39632,580500002.0
2005-09-30 19:45:00,1.39621,1.39633,1.39516,1.39555,595800004.0
2005-09-30 20:00:00,1.39547,1.3956,1.39436,1.39517,590600002.0
2005-09-30 20:15:00,1.39524,1.39629,1.39518,1.39584,593600000.0
2005-09-30 20:30:00,1.39584,1.39584,1.39402,1.39456,651000002.0
2005-09-30 20:45:00,1.39466,1.39592,1.39436,1.39582,606300005.0
2005-09-30 21:00:00,1.3955,1.39664,1.39478,1.39609,607600002.0
2005-09-30 21:15:00,1.39601,1.39649,1.39555,1.39634,582700001.0
2005-09-30 21:30:00,1.39642,1.39684,1.39576,1.39637,528500001.0
2005-09-30 21:45:00,1.39642,1.39685,1.39533,1.3967,653500002.0
2005-09-30 22:00:00,1.39682,1.39738,1.39605,1.39697,539500000.0
2005-09-30 22:15:00,1.39691,1.39786,1.39649,1.39764,561300001.0
2005-09-30 22:30:00,1.39745,1.39783,1.39666,1.39766,597400001.0
2005-09-30 22:45:00,1.39773,1.39837,1.39759,1.3983,483300000.0
2005-10-03 00:00:00,1.39808,1.39808,1.39497,1.39596,529200000.0
2005-10-03 00:15:00,1.39569,1.3964,1.39545,1.39577,551700000.0
2005-10-03 00:30:00,1.3959,1.39719,1.39561,1.39684,507600000.0
2005-10-03 00:45:00,1.39699,1.39777,1.39687,1.3977,590000002.0
2005-10-03 01:00:00,1.39764,1.3982,1.39632,1.39645,551800000.0
2005-10-03 01:15:00,1.39657,1.39735,1.39618,1.39733,487000003.0
2005-10-03 01:30:00,1.39742,1.39772,1.39688,1.39767,541900000.0
2005-10-03 01:45:00,1.39769,1.39859,1.39719,1.3983,507800000.0
2005-10-03 02:00:00,1.39798,1.39886,1.39534,1.39581,1344800003.0
2005-10-03 02:15:00,1.39584,1.39592,1.39449,1.39498,1073500000.0
2005-10-03 02:30:00,1.39506,1.39506,1.39063,1.39244,874600002.0
2005-10-03 02:45:00,1.3919,1.39227,1.39089,1.39161,1197900004.0
2005-10-03 03:00:00,1.39164,1.39171,1.3881,1.39013,831700000.0
2005-10-03 03:15:00,1.38981,1.39083,1.38906,1.3907,782600002.0
2005-10-03 03:30:00,1.39072,1.39159,1.3896,1.39022,905600003.0
2005-10-03 03:45:00,1.39034,1.3912,1.38975,1.39018,1095000005.0
2005-10-03 04:00:00,1.39009,1.39061,1.38913,1.38919,1414200002.0
2005-10-03 04:15:00,1.38881,1.39002,1.38851,1.38973,1423100003.0
2005-10-03 04:30:00,1.38936,1.39064,1.38899,1.38989,1010900003.0
2005-10-03 04:45:00,1.38963,1.39095,1.38882,1.38977,862500006.0
2005-10-03 05:00:00,1.3902,1.39032,1.38917,1.38978,2581900006.0
2005-10-03 05:15:00,1.3898,1.39049,1.38957,1.38981,3001100005.0
2005-10-03 05:30:00,1.38981,1.3903,1.38898,1.39008,2138400005.0
2005-10-03 05:45:00,1.3901,1.39056,1.38977,1.39047,2725900008.0
2005-10-03 06:00:00,1.39048,1.39145,1.39029,1.39108,4317700010.0
2005-10-03 06:15:00,1.39108,1.39118,1.3903,1.39081,3753200009.0
2005-10-03 06:30:00,1.39076,1.39097,1.3899,1.39045,2587300002.0
2005-10-03 06:45:00,1.39057,1.39088,1.38987,1.3907,3001400002.0
2005-10-03 07:00:00,1.39084,1.39132,1.39028,1.39126,4391900007.0
2005-10-03 07:15:00,1.39148,1.39182,1.3904,1.3904,4499400010.0
2005-10-03 07:30:00,1.39033,1.3905,1.38936,1.38957,5154200014.0
2005-10-03 07:45:00,1.38972,1.39009,1.38879,1.38977,8166800020.0
2005-10-03 08:00:00,1.38997,1.39049,1.38908,1.39029,5814500009.0
2005-10-03 08:15:00,1.39025,1.39182,1.39004,1.39081,5364600008.0
2005-10-03 08:30:00,1.39085,1.39163,1.39054,1.39152,6045400007.0
2005-10-03 08:45:00,1.39172,1.3921,1.39097,1.39195,8227600019.0
2005-10-03 09:00:00,1.39213,1.39327,1.39182,1.39192,7094400015.0
2005-10-03 09:15:00,1.39169,1.39238,1.39054,1.3908,6057700010.0
2005-10-03 09:30:00,1.39073,1.39241,1.39049,1.39106,6364100013.0
2005-10-03 09:45:00,1.39131,1.39215,1.39082,1.39197,7265000016.0
2005-10-03 10:00:00,1.3919,1.39208,1.3904,1.39096,7313400010.0
2005-10-03 10:15:00,1.39096,1.39115,1.38997,1.39038,6730600021.0
2005-10-03 10:30:00,1.39015,1.39135,1.38954,1.39122,7201300012.0
2005-10-03 10:45:00,1.3912,1.39153,1.39038,1.39052,6865900020.0
2005-10-03 11:00:00,1.39055,1.39095,1.38976,1.38988,7068400009.0
2005-10-03 11:15:00,1.3899,1.39166,1.38979,1.39166,7098100012.0
2005-10-03 11:30:00,1.39156,1.39159,1.39093,1.39101,8751100022.0
2005-10-03 11:45:00,1.39121,1.39168,1.39095,1.39141,6425200014.0
2005-10-03 12:00:00,1.39139,1.39172,1.39099,1.39128,6128300010.0
2005-10-03 12:15:00,1.39105,1.39129,1.39046,1.3908,6468300018.0
2005-10-03 12:30:00,1.39085,1.39118,1.3891,1.38953,7277600027.0
2005-10-03 12:45:00,1.38958,1.38978,1.38864,1.38872,6637700012.0
2005-10-03 13:00:00,1.38856,1.38875,1.3869,1.38705,4730300013.0
2005-10-03 13:15:00,1.38705,1.38851,1.38686,1.38767,4118200014.0
2005-10-03 13:30:00,1.38758,1.38848,1.3873,1.38808,5128400004.0
2005-10-03 13:45:00,1.38809,1.38907,1.38745,1.38895,5440000011.0
2005-10-03 14:00:00,1.38878,1.38978,1.38836,1.38978,4547500012.0
2005-10-03 14:15:00,1.38969,1.39177,1.38954,1.39071,5536900010.0
2005-10-03 14:30:00,1.39064,1.39132,1.38994,1.39122,574300001.0
2005-10-03 14:45:00,1.39107,1.39146,1.39014,1.39031,595700000.0
2005-10-03 15:00:00,1.39017,1.391,1.38946,1.39071,670500001.0
2005-10-03 15:15:00,1.39097,1.39194,1.39064,1.39167,511500002.0
2005-10-03 15:30:00,1.39177,1.3919,1.39041,1.39116,623400002.0
2005-10-03 15:45:00,1.39084,1.39177,1.39047,1.39112,519700001.0
2005-10-03 16:00:00,1.39107,1.39152,1.38863,1.38893,532800001.0
2005-10-03 16:15:00,1.38837,1.38928,1.38778,1.38849,561600001.0
2005-10-03 16:30:00,1.38842,1.38846,1.38714,1.38756,639800002.0
2005-10-03 16:45:00,1.38721,1.38778,1.38506,1.38548,615800001.0
2005-10-03 17:00:00,1.38508,1.38679,1.38488,1.38637,624800003.0
2005-10-03 17:15:00,1.38663,1.38705,1.38582,1.38698,645100006.0
2005-10-03 17:30:00,1.38697,1.38705,1.38486,1.3852,550000001.0
2005-10-03 17:45:00,1.38526,1.38826,1.38491,1.38817,633500004.0
2005-10-03 18:00:00,1.38846,1.3895,1.38826,1.38914,552900002.0
2005-10-03 18:15:00,1.38891,1.38913,1.3876,1.3877,588200003.0
2005-10-03 18:30:00,1.38743,1.3877,1.38649,1.38732,502600001.0
2005-10-03 18:45:00,1.38747,1.38757,1.38672,1.38721,532900000.0
2005-10-03 19:00:00,1.38747,1.38862,1.38726,1.38857,618100000.0
2005-10-03 19:15:00,1.38853,1.38873,1.3867,1.38712,559400001.0
2005-10-03 19:30:00,1.38714,1.38714,1.38656,1.38714,571400002.0
2005-10-03 19:45:00,1.38704,1.38733,1.38659,1.38716,551400001.0
2005-10-03 20:00:00,1.38713,1.38755,1.38652,1.38749,582300000.0
2005-10-03 20:15:00,1.38779,1.38779,1.38681,1.38737,599400001.0
2005-10-03 20:30:00,1.38761,1.38835,1.38741,1.38817,694000005.0
2005-10-03 20:45:00,1.38808,1.38857,1.38757,1.38767,570400000.0
2005-10-03 21:00:00,1.3875,1.38814,1.38726,1.38771,580000003.0
2005-10-03 21:15:00,1.38763,1.38802,1.38694,1.38726,583900002.0
2005-10-03 21:30:00,1.38727,1.38738,1.38678,1.38698,489400000.0
2005-10-03 21:45:00,1.38702,1.3875,1.38682,1.38714,591700000.0
2005-10-03 22:00:00,1.38726,1.38809,1.3868,1.38737,654700000.0
2005-10-03 22:15:00,1.38744,1.38821,1.38694,1.38723,539500000.0
2005-10-03 22:30:00,1.38735,1.38808,1.38652,1.38807,644300003.0
2005-10-03 22:45:00,1.38808,1.38884,1.38776,1.38883,557900002.0
2005-10-03 23:00:00,1.389,1.39,1.3884,1.39,431600000.0
2005-10-03 23:15:00,1.39,1.3903,1.38863,1.38894,481600000.0
2005-10-03 23:30:00,1.38879,1.38978,1.38858,1.3895,608000001.0
2005-10-03 23:45:00,1.38937,1.3901,1.38856,1.38935,623500000.0
2005-10-04 00:00:00,1.38947,1.38976,1.38878,1.38919,537300000.0
2005-10-04 00:15:00,1.38906,1.38954,1.3889,1.38921,541400001.0
2005-10-04 00:30:00,1.38892,1.38941,1.38808,1.38861,532600000.0
2005-10-04 00:45:00,1.3886,1.38887,1.38783,1.38877,518900002.0
2005-10-04 01:00:00,1.38867,1.38959,1.38765,1.38892,580300001.0
2005-10-04 01:15:00,1.38897,1.38926,1.38832,1.38906,550300001.0
2005-10-04 01:30:00,1.38909,1.39037,1.38847,1.39017,633300002.0
2005-10-04 01:45:00,1.39004,1.39022,1.38869,1.38968,632400002.0
2005-10-04 02:00:00,1.38953,1.39019,1.38892,1.38984,1383700002.0
2005-10-04 02:15:00,1.38994,1.39045,1.38947,1.38997,1121500007.0
2005-10-04 02:30:00,1.39023,1.39036,1.38937,1.38969,796100002.0
2005-10-04 02:45:00,1.38925,1.39002,1.38692,1.38713,1133800002.0
2005-10-04 03:00:00,1.38694,1.38752,1.38573,1.38608,938100002.0
2005-10-04 03:15:00,1.38587,1.38657,1.38578,1.38605,781000002.0
2005-10-04 03:30:00,1.38602,1.38698,1.38562,1.38683,829100004.0
2005-10-04 03:45:00,1.38674,1.38739,1.38629,1.38694,1190300005.0
2005-10-04 04:00:00,1.38686,1.38753,1.38662,1.38712,1425900001.0
2005-10-04 04:15:00,1.38712,1.38775,1.38689,1.38749,1324400003.0
2005-10-04 04:30:00,1.3871,1.38759,1.38661,1.38731,1005800003.0
2005-10-04 04:45:00,1.3873,1.38774,1.3867,1.38742,862800003.0
2005-10-04 05:00:00,1.38792,1.38986,1.38765,1.38957,2446500005.0
2005-10-04 05:15:00,1.38968,1.38993,1.3889,1.38899,3220600008.0
2005-10-04 05:30:00,1.38893,1.38936,1.38838,1.38897,2292900007.0
2005-10-04 05:45:00,1.38891,1.38947,1.38867,1.38869,2635300007.0
2005-10-04 06:00:00,1.38878,1.38965,1.38849,1.38935,4036100010.0
2005-10-04 06:15:00,1.38934,1.38997,1.38923,1.38944,3337500009.0
2005-10-04 06:30:00,1.3894,1.38993,1.38923,1.38938,2662500007.0
2005-10-04 06:45:00,1.38936,1.3897,1.38918,1.38945,2870900008.0
2005-10-04 07:00:00,1.38958,1.39002,1.38934,1.38978,4112300010.0
2005-10-04 07:15:00,1.38995,1.39082,1.38959,1.39041,4644700008.0
2005-10-04 07:30:00,1.39048,1.39133,1.3903,1.39103,5109200012.0
2005-10-04 07:45:00,1.39113,1.39132,1.38949,1.38967,8409900016.0
2005-10-04 08:00:00,1.38983,1.39106,1.38961,1.39052,5875200010.0
2005-10-04 08:15:00,1.39046,1.3914,1.38997,1.39082,5581300015.0
2005-10-04 08:30:00,1.39065,1.39066,1.38883,1.38887,6067100011.0
2005-10-04 08:45:00,1.38894,1.38995,1.38872,1.38945,8388000023.0
2005-10-04 09:00:00,1.38949,1.38992,1.38914,1.38954,7316100013.0
2005-10-04 09:15:00,1.38954,1.38986,1.38915,1.3898,6030800009.0
2005-10-04 09:30:00,1.38998,1.3912,1.38968,1.38991,6183300013.0
2005-10-04 09:45:00,1.38978,1.39111,1.38938,1.38981,7719100016.0
2005-10-04 10:00:00,1.39001,1.39178,1.38984,1.39087,7269000021.0
2005-10-04 10:15:00,1.39096,1.39209,1.39076,1.39161,6730000009.0
2005-10-04 10:30:00,1.39156,1.39226,1.3911,1.39151,7609900022.0
2005-10-04 10:45:00,1.39154,1.39294,1.39128,1.39264,6849200018.0
2005-10-04 11:00:00,1.39274,1.39372,1.39217,1.39246,7052200016.0
2005-10-04 11:15:00,1.39251,1.39336,1.39237,1.39257,7253300021.0
2005-10-04 11:30:00,1.39243,1.39308,1.39214,1.39222,8361500012.0
2005-10-04 11:45:00,1.39236,1.39305,1.39206,1.39264,5920700011.0
2005-10-04 12:00:00,1.39272,1.39295,1.39206,1.39294,5862200010.0
2005-10-04 12:15:00,1.393,1.39445,1.39274,1.39315,6187000014.0
2005-10-04 12:30:00,1.3931,1.3933,1.39169,1.39191,7384400018.0
2005-10-04 12:45:00,1.39203,1.39295,1.39164,1.39241,6609900014.0
2005-10-04 13:00:00,1.39243,1.39376,1.39227,1.39323,4530600010.0
2005-10-04 13:15:00,1.39335,1.39336,1.39129,1.39155,4109300012.0
2005-10-04 13:30:00,1.39178,1.39333,1.3914,1.39333,5222300011.0
2005-10-04 13:45:00,1.39352,1.3941,1.39245,1.39298,5552000016.0
2005-10-04 14:00:00,1.39286,1.39374,1.39264,1.39294,4521300006.0
2005-10-04 14:15:00,1.39277,1.39388,1.39221,1.39279,5657200010.0
2005-10-04 14:30:00,1.39275,1.39358,1.39223,1.39335,586100000.0
2005-10-04 14:45:00,1.39306,1.395,1.39282,1.39418,591300001.0
2005-10-04 15:00:00,1.39418,1.39464,1.3936,1.39413,684600005.0
2005-10-04 15:15:00,1.39431,1.39572,1.39395,1.395,531100000.0
2005-10-04 15:30:00,1.39495,1.39521,1.39415,1.39472,562400000.0
2005-10-04 15:45:00,1.39463,1.39558,1.3942,1.3942,580400001.0
2005-10-04 16:00:00,1.39445,1.39649,1.39426,1.39649,516200001.0
2005-10-04 16:15:00,1.39635,1.39863,1.39617,1.39784,572000002.0
2005-10-04 16:30:00,1.39783,1.39847,1.3968,1.39847,610800002.0
2005-10-04 16:45:00,1.39834,1.39958,1.39823,1.39929,559600000.0
2005-10-04 17:00:00,1.39884,1.39988,1.39865,1.39913,602500000.0
2005-10-04 17:15:00,1.399,1.39906,1.39722,1.39854,649500002.0
2005-10-04 17:30:00,1.39849,1.39893,1.39701,1.39702,598100001.0
2005-10-04 17:45:00,1.39712,1.39732,1.3962,1.39641,634200000.0
2005-10-04 18:00:00,1.39645,1.39712,1.3958,1.39704,633000002.0
2005-10-04 18:15:00,1.39678,1.39838,1.39668,1.39823,547900001.0
2005-10-04 18:30:00,1.3984,1.39935,1.39824,1.39842,576200001.0
2005-10-04 18:45:00,1.39855,1.39876,1.39636,1.3969,543200001.0
2005-10-04 19:00:00,1.39695,1.39695,1.39607,1.39676,567100002.0
2005-10-04 19:15:00,1.39655,1.39675,1.39561,1.39652,566300000.0
2005-10-04 19:30:00,1.39676,1.39676,1.39583,1.39638,638300003.0
2005-10-04 19:45:00,1.3963,1.39757,1.39609,1.3973,550800002.0
2005-10-04 20:00:00,1.39746,1.39779,1.39635,1.39705,589800002.0
2005-10-04 20:15:00,1.39713,1.39759,1.39629,1.39724,599000000.0
2005-10-04 20:30:00,1.3974,1.39772,1.39667,1.39698,628800001.0
2005-10-04 20:45:00,1.39681,1.39753,1.39672,1.3975,483500001.0
2005-10-04 21:00:00,1.39732,1.39834,1.39719,1.39778,611900000.0
2005-10-04 21:15:00,1.39779,1.39842,1.39725,1.39794,660500001.0
2005-10-04 21:30:00,1.39797,1.39797,1.39711,1.39746,522800002.0
2005-10-04 21:45:00,1.39745,1.39762,1.39654,1.3967,630300000.0
2005-10-04 22:00:00,1.39679,1.39691,1.39594,1.39639,645500007.0
2005-10-04 22:15:00,1.39654,1.3969,1.39623,1.3969,657300001.0
2005-10-04 22:30:00,1.39679,1.39738,1.39622,1.39686,607000000.0
2005-10-04 22:45:00,1.39676,1.39711,1.39621,1.39706,534400001.0
2005-10-04 23:00:00,1.3971,1.3973,1.3965,1.3971,397800000.0
2005-10-04 23:15:00,1.3968,1.39732,1.3962,1.39717,423300000.0
2005-10-04 23:30:00,1.39708,1.39739,1.39576,1.39615,528200003.0
2005-10-04 23:45:00,1.39619,1.39662,1.39567,1.39631,453500002.0
2005-10-05 00:00:00,1.39643,1.3967,1.39595,1.39627,525100001.0
2005-10-05 00:15:00,1.39608,1.39638,1.39581,1.39611,475700000.0
2005-10-05 00:30:00,1.39587,1.39715,1.39587,1.39683,382200000.0
2005-10-05 00:45:00,1.39685,1.39693,1.39638,1.39655,544800000.0
2005-10-05 01:00:00,1.39645,1.39719,1.39617,1.39655,548800001.0
2005-10-05 01:15:00,1.3966,1.39709,1.39628,1.39681,617900002.0
2005-10-05 01:30:00,1.39695,1.39775,1.39634,1.39759,511200001.0
2005-10-05 01:45:00,1.39756,1.39759,1.39657,1.39715,594500003.0
2005-10-05 02:00:00,1.39684,1.39773,1.3965,1.39749,1420000003.0
2005-10-05 02:15:00,1.39731,1.39757,1.39645,1.39757,1252400003.0
2005-10-05 02:30:00,1.39763,1.39787,1.39694,1.39737,900500002.0
2005-10-05 02:45:00,1.39699,1.3979,1.39681,1.39761,1095000003.0
2005-10-05 03:00:00,1.39766,1.39856,1.39681,1.39749,889300000.0
2005-10-05 03:15:00,1.39716,1.39831,1.39716,1.39819,858300003.0
2005-10-05 03:30:00,1.39824,1.39923,1.3981,1.39892,801800001.0
2005-10-05 03:45:00,1.39891,1.39974,1.39846,1.39894,1093300003.0
2005-10-05 04:00:00,1.39894,1.39982,1.39867,1.39885,1532500003.0
2005-10-05 04:15:00,1.39886,1.3992,1.39837,1.39902,1376800004.0
2005-10-05 04:30:00,1.39872,1.39925,1.39815,1.3991,975300001.0
2005-10-05 04:45:00,1.39898,1.39936,1.39859,1.39893,810900002.0
2005-10-05 05:00:00,1.39935,1.3998,1.3992,1.39928,2410200008.0
2005-10-05 05:15:00,1.39939,1.39988,1.39898,1.39907,3136100004.0
2005-10-05 05:30:00,1.39907,1.40004,1.39897,1.39979,2327400007.0
2005-10-05 05:45:00,1.39986,1.40152,1.39984,1.40057,2552700007.0
2005-10-05 06:00:00,1.4006,1.40134,1.40052,1.40097,4455300011.0
2005-10-05 06:15:00,1.40097,1.40234,1.40066,1.40209,3927700014.0
2005-10-05 06:30:00,1.40192,1.40259,1.40156,1.40181,2641000006.0
2005-10-05 06:45:00,1.4018,1.40234,1.40158,1.40211,3094200011.0
2005-10-05 07:00:00,1.4022,1.4025,1.40102,1.40147,4258200009.0
2005-10-05 07:15:00,1.4017,1.4018,1.40063,1.40134,4688300003.0
2005-10-05 07:30:00,1.40141,1.402,1.40081,1.40102,5079300006.0
2005-10-05 07:45:00,1.40096,1.40191,1.40067,1.40167,8526200022.0
2005-10-05 08:00:00,1.40165,1.40168,1.40088,1.40098,5878400018.0
2005-10-05 08:15:00,1.40089,1.40216,1.40021,1.40195,5801900017.0
2005-10-05 08:30:00,1.40178,1.40178,1.4004,1.40046,6009900008.0
2005-10-05 08:45:00,1.40054,1.40115,1.39999,1.40058,8080800014.0
2005-10-05 09:00:00,1.40063,1.401,1.39878,1.39942,6805900007.0
2005-10-05 09:15:00,1.39934,1.40047,1.39906,1.40039,6295200011.0
2005-10-05 09:30:00,1.40047,1.40142,1.39998,1.40113,6119400014.0
2005-10-05 09:45:00,1.4013,1.40168,1.40034,1.40132,7458300016.0
2005-10-05 10:00:00,1.40137,1.40159,1.40003,1.4002,6829100010.0
2005-10-05 10:15:00,1.40015,1.40126,1.39998,1.40083,6926500019.0
2005-10-05 10:30:00,1.40082,1.40211,1.40068,1.40193,7600300023.0
2005-10-05 10:45:00,1.40192,1.4026,1.40118,1.40228,6881700017.0
2005-10-05 11:00:00,1.40234,1.40261,1.40137,1.40177,6999500015.0
2005-10-05 11:15:00,1.40181,1.40222,1.40152,1.4018,7432100024.0
2005-10-05 11:30:00,1.40171,1.40261,1.40153,1.40177,8476700016.0
2005-10-05 11:45:00,1.4019,1.40247,1.40104,1.40112,6002800009.0
2005-10-05 12:00:00,1.40125,1.402,1.40091,1.402,6110400017.0
2005-10-05 12:15:00,1.40194,1.40209,1.40043,1.40058,6409400016.0
2005-10-05 12:30:00,1.40063,1.40136,1.40039,1.40118,7257500011.0
2005-10-05 12:45:00,1.40142,1.40215,1.40123,1.40161,6752000017.0
2005-10-05 13:00:00,1.40163,1.40241,1.40135,1.40212,4451300007.0
2005-10-05 13:15:00,1.40196,1.40303,1.40187,1.40256,4252500006.0
2005-10-05 13:30:00,1.40258,1.40269,1.40144,1.40194,5277700009.0
2005-10-05 13:45:00,1.40189,1.40274,1.40147,1.40216,5417500013.0
2005-10-05 14:00:00,1.40209,1.40266,1.40183,1.40197,4466900008.0
2005-10-05 14:15:00,1.40196,1.4065,1.40183,1.4065,5415300013.0
2005-10-05 14:30:00,1.40616,1.40714,1.40557,1.40707,574700001.0
2005-10-05 14:45:00,1.40695,1.40705,1.4054,1.40604,520500000.0
2005-10-05 15:00:00,1.40602,1.40772,1.40588,1.40676,594500000.0
2005-10-05 15:15:00,1.40678,1.40767,1.40613,1.40708,509500000.0
2005-10-05 15:30:00,1.40728,1.40861,1.40698,1.40772,634100003.0
2005-10-05 15:45:00,1.40757,1.4097,1.40744,1.40864,589100002.0
2005-10-05 16:00:00,1.40849,1.41163,1.4081,1.41151,593600003.0
2005-10-05 16:15:00,1.4113,1.4129,1.41052,1.41275,609000003.0
2005-10-05 16:30:00,1.4127,1.41295,1.40989,1.41085,635500003.0
2005-10-05 16:45:00,1.41056,1.41188,1.41024,1.41188,610100002.0
2005-10-05 17:00:00,1.41139,1.4118,1.41002,1.41158,607500002.0
2005-10-05 17:15:00,1.41202,1.41241,1.40967,1.41099,590000001.0
2005-10-05 17:30:00,1.41127,1.41336,1.41074,1.41215,636000004.0
2005-10-05 17:45:00,1.41224,1.41337,1.41195,1.41277,557900001.0
2005-10-05 18:00:00,1.41298,1.41298,1.41123,1.41169,664900001.0
2005-10-05 18:15:00,1.41154,1.41232,1.41067,1.41122,649900003.0
2005-10-05 18:30:00,1.41126,1.4118,1.41047,1.41125,553400000.0
2005-10-05 18:45:00,1.41136,1.41225,1.41098,1.41199,599800003.0
2005-10-05 19:00:00,1.41201,1.41428,1.41134,1.41416,594400000.0
2005-10-05 19:15:00,1.41407,1.41443,1.4125,1.41305,604800002.0
2005-10-05 19:30:00,1.41316,1.4135,1.41242,1.41263,628100000.0
2005-10-05 19:45:00,1.41257,1.41273,1.41127,1.41178,617600001.0
2005-10-05 20:00:00,1.41169,1.41285,1.41148,1.41266,575400000.0
2005-10-05 20:15:00,1.41264,1.41277,1.41214,1.4127,585600001.0
2005-10-05 20:30:00,1.41293,1.41315,1.41218,1.41267,620900001.0
2005-10-05 20:45:00,1.41245,1.4136,1.41234,1.41341,641000002.0
2005-10-05 21:00:00,1.41319,1.41377,1.41294,1.41329,628900000.0
2005-10-05 21:15:00,1.41331,1.41503,1.41319,1.41431,611100002.0
2005-10-05 21:30:00,1.41431,1.41476,1.41386,1.41423,557700002.0
2005-10-05 21:45:00,1.41416,1.41511,1.41406,1.41419,601300002.0
2005-10-05 22:00:00,1.41396,1.41495,1.41396,1.41433,598300002.0
2005-10-05 22:15:00,1.41453,1.41533,1.41433,1.41479,589800000.0
2005-10-05 22:30:00,1.41494,1.41559,1.41433,1.4153,644600000.0
2005-10-05 22:45:00,1.41522,1.41596,1.41449,1.4151,571300002.0
2005-10-05 23:00:00,1.4151,1.4159,1.4148,1.4153,786800014.0
2005-10-05 23:15:00,1.4155,1.4163,1.41511,1.41566,770200012.0
2005-10-05 23:30:00,1.41556,1.41728,1.41556,1.41702,468900000.0
2005-10-05 23:45:00,1.41688,1.42035,1.41645,1.41989,598300005.0
2005-10-06 00:00:00,1.41986,1.41986,1.41752,1.4179,682700003.0
2005-10-06 00:15:00,1.41768,1.41827,1.41752,1.41769,551900000.0
2005-10-06 00:30:00,1.4174,1.41805,1.41704,1.41805,573600003.0
2005-10-06 00:45:00,1.41813,1.419,1.41778,1.41891,561300002.0
2005-10-06 01:00:00,1.41892,1.42047,1.41866,1.41984,520400000.0
2005-10-06 01:15:00,1.41983,1.42003,1.4185,1.41884,583100001.0
2005-10-06 01:30:00,1.4189,1.4189,1.41649,1.41715,532100000.0
2005-10-06 01:45:00,1.41702,1.41702,1.41594,1.41678,572900003.0
2005-10-06 02:00:00,1.41652,1.4192,1.41652,1.41898,1406400002.0
2005-10-06 02:15:00,1.41932,1.42149,1.41932,1.42102,1056900002.0
2005-10-06 02:30:00,1.42117,1.42226,1.41978,1.42061,816000001.0
2005-10-06 02:45:00,1.41999,1.42294,1.41941,1.42256,1204000005.0
2005-10-06 03:00:00,1.42267,1.42319,1.42149,1.42212,859300001.0
2005-10-06 03:15:00,1.42187,1.42277,1.42127,1.42243,839800002.0
2005-10-06 03:30:00,1.42252,1.42321,1.42212,1.42281,874100000.0
2005-10-06 03:45:00,1.42282,1.42309,1.42175,1.42229,1092300003.0
2005-10-06 04:00:00,1.42229,1.42299,1.42165,1.42273,1520600005.0
2005-10-06 04:15:00,1.4228,1.42306,1.42217,1.42306,1375300003.0
2005-10-06 04:30:00,1.42273,1.42351,1.42254,1.42351,954100000.0
2005-10-06 04:45:00,1.42345,1.4236,1.42256,1.42281,751600003.0
2005-10-06 05:00:00,1.42294,1.42327,1.42248,1.42283,2651300006.0
2005-10-06 05:15:00,1.42286,1.42321,1.4223,1.42256,2977300006.0
2005-10-06 05:30:00,1.42258,1.4229,1.42197,1.42198,2321400004.0
2005-10-06 05:45:00,1.42206,1.42304,1.42196,1.42279,2655800002.0
2005-10-06 06:00:00,1.42281,1.42362,1.42274,1.42327,4258300006.0
2005-10-06 06:15:00,1.42317,1.42348,1.4226,1.42326,3651900009.0
2005-10-06 06:30:00,1.42321,1.42359,1.42237,1.42265,2897800008.0
2005-10-06 06:45:00,1.42268,1.42372,1.42212,1.42254,3063700005.0
2005-10-06 07:00:00,1.42278,1.42324,1.42231,1.42232,4161300008.0
2005-10-06 07:15:00,1.42236,1.4227,1.42195,1.4221,4455100006.0
2005-10-06 07:30:00,1.42217,1.42249,1.42135,1.42146,5157100013.0
2005-10-06 07:45:00,1.42154,1.42178,1.42082,1.42115,8300000006.0
2005-10-06 08:00:00,1.42121,1.42232,1.42,1.42094,5986100018.0
2005-10-06 08:15:00,1.42082,1.42237,1.42043,1.42221,5614400013.0
2005-10-06 08:30:00,1.42224,1.42239,1.4211,1.42158,6096700013.0
2005-10-06 08:45:00,1.42179,1.42218,1.42078,1.42083,8262600018.0
2005-10-06 09:00:00,1.42111,1.42158,1.4196,1.42081,7086100017.0
2005-10-06 09:15:00,1.42086,1.42111,1.42009,1.42051,6162600018.0
2005-10-06 09:30:00,1.42051,1.42157,1.42018,1.42131,6319500015.0
2005-10-06 09:45:00,1.4212,1.42197,1.42089,1.42197,7472200016.0
2005-10-06 10:00:00,1.42206,1.42235,1.42101,1.42126,7040200009.0
2005-10-06 10:15:00,1.42126,1.42188,1.42052,1.42126,6874900019.0
2005-10-06 10:30:00,1.4214,1.42177,1.41972,1.42028,7531900020.0
2005-10-06 10:45:00,1.42029,1.42049,1.41918,1.41923,6827200014.0
2005-10-06 11:00:00,1.41946,1.42165,1.41917,1.42033,6986300013.0
2005-10-06 11:15:00,1.42038,1.42109,1.41961,1.42104,7268100016.0
2005-10-06 11:30:00,1.42119,1.42247,1.42097,1.42103,8674200015.0
2005-10-06 11:45:00,1.42122,1.42165,1.42067,1.42079,6090400015.0
2005-10-06 12:00:00,1.42089,1.42148,1.41994,1.42059,6220200013.0
2005-10-06 12:15:00,1.4204,1.42067,1.41947,1.42014,6469600009.0
2005-10-06 12:30:00,1.42011,1.42148,1.41978,1.42134,7169600018.0
2005-10-06 12:45:00,1.42172,1.42392,1.42125,1.42351,6541300012.0
2005-10-06 13:00:00,1.42338,1.42458,1.4233,1.42428,4592600014.0
2005-10-06 13:15:00,1.4243,1.4246,1.42376,1.42437,4199000005.0
2005-10-06 13:30:00,1.42456,1.42486,1.4235,1.4248,5315500010.0
2005-10-06 13:45:00,1.42484,1.42582,1.42451,1.42519,5378800011.0
2005-10-06 14:00:00,1.42518,1.42568,1.42376,1.42548,4512600008.0
2005-10-06 14:15:00,1.42551,1.42701,1.42487,1.42666,5610500014.0
2005-10-06 14:30:00,1.42632,1.42652,1.42339,1.42413,661900003.0
2005-10-06 14:45:00,1.42402,1.42657,1.42381,1.4261,546400000.0
2005-10-06 15:00:00,1.42621,1.42936,1.42573,1.42932,633700002.0
2005-10-06 15:15:00,1.4295,1.43301,1.4289,1.43262,544900001.0
2005-10-06 15:30:00,1.43247,1.43634,1.4315,1.43628,593200000.0
2005-10-06 15:45:00,1.43651,1.43765,1.43484,1.43765,609500002.0
2005-10-06 16:00:00,1.43754,1.43869,1.43401,1.43468,566200002.0
2005-10-06 16:15:00,1.43428,1.43578,1.43376,1.43423,583300000.0
2005-10-06 16:30:00,1.43414,1.43437,1.43221,1.43375,647400000.0
2005-10-06 16:45:00,1.43359,1.43574,1.43313,1.43574,684400004.0
2005-10-06 17:00:00,1.43519,1.43545,1.43402,1.43446,617800002.0
2005-10-06 17:15:00,1.43452,1.43452,1.43335,1.43424,577700001.0
2005-10-06 17:30:00,1.43434,1.43451,1.43343,1.43438,620700001.0
2005-10-06 17:45:00,1.43465,1.43507,1.43312,1.43312,573700002.0
2005-10-06 18:00:00,1.43324,1.43484,1.43324,1.43454,598700002.0
2005-10-06 18:15:00,1.4343,1.43611,1.43399,1.43575,642000001.0
2005-10-06 18:30:00,1.43604,1.43889,1.43588,1.43855,557400003.0
2005-10-06 18:45:00,1.43886,1.4389,1.43567,1.43631,552700005.0
2005-10-06 19:00:00,1.43645,1.43702,1.43593,1.43692,666600002.0
2005-10-06 19:15:00,1.43669,1.43713,1.43573,1.43667,561200002.0
2005-10-06 19:30:00,1.4368,1.43732,1.43636,1.43732,564100000.0
2005-10-06 19:45:00,1.43751,1.43964,1.43751,1.43863,609000002.0
2005-10-06 20:00:00,1.43872,1.44003,1.43851,1.43962,576900002.0
2005-10-06 20:15:00,1.43976,1.43999,1.43742,1.43786,634400001.0
2005-10-06 20:30:00,1.43812,1.43975,1.43702,1.43958,673600005.0
2005-10-06 20:45:00,1.43939,1.43957,1.43842,1.43893,564800000.0
2005-10-06 21:00:00,1.43882,1.4394,1.4383,1.43893,583900001.0
2005-10-06 21:15:00,1.43881,1.43945,1.43827,1.43876,587500000.0
2005-10-06 21:30:00,1.43884,1.43999,1.4387,1.43923,479100000.0
2005-10-06 21:45:00,1.43928,1.43977,1.43855,1.43896,586600001.0
2005-10-06 22:00:00,1.43908,1.43942,1.43815,1.43862,533300001.0
2005-10-06 22:15:00,1.43865,1.43993,1.43824,1.43949,573000002.0
2005-10-06 22:30:00,1.4395,1.43978,1.43756,1.43819,609700000.0
2005-10-06 22:45:00,1.43821,1.43872,1.43747,1.4376,515500000.0
2005-10-06 23:00:00,1.4378,1.4378,1.437,1.4376,459200000.0
2005-10-06 23:15:00,1.4373,1.4386,1.4373,1.4385,459200000.0
2005-10-06 23:30:00,1.43921,1.43944,1.43639,1.43671,591100001.0
2005-10-06 23:45:00,1.43679,1.43715,1.43621,1.43669,570400003.0
2005-10-07 00:00:00,1.43689,1.43702,1.43571,1.43636,655700005.0
2005-10-07 00:15:00,1.4361,1.43687,1.43598,1.43639,578700001.0
2005-10-07 00:30:00,1.4362,1.43659,1.43562,1.43633,504300001.0
2005-10-07 00:45:00,1.4363,1.4363,1.43554,1.43598,514100002.0
2005-10-07 01:00:00,1.43592,1.43631,1.43555,1.43595,561200002.0
2005-10-07 01:15:00,1.43599,1.43632,1.43522,1.43604,497800000.0
2005-10-07 01:30:00,1.43614,1.4365,1.43531,1.43591,510300001.0
2005-10-07 01:45:00,1.43546,1.43594,1.43503,1.43549,591000000.0
2005-10-07 02:00:00,1.43539,1.43621,1.43488,1.43536,1367700001.0
2005-10-07 02:15:00,1.4355,1.43653,1.43543,1.43601,1165000007.0
2005-10-07 02:30:00,1.43613,1.43701,1.43577,1.43604,881100002.0
2005-10-07 02:45:00,1.43547,1.43569,1.43453,1.4348,1145800003.0
2005-10-07 03:00:00,1.43492,1.4355,1.43459,1.43534,870000003.0
2005-10-07 03:15:00,1.43527,1.43571,1.43459,1.43497,736100000.0
2005-10-07 03:30:00,1.43499,1.43581,1.43461,1.4357,832500001.0
2005-10-07 03:45:00,1.43565,1.43652,1.43502,1.43637,1048000002.0
2005-10-07 04:00:00,1.43623,1.4369,1.43589,1.43636,1392600001.0
2005-10-07 04:15:00,1.43627,1.43696,1.43624,1.43649,1315100003.0
2005-10-07 04:30:00,1.43608,1.43655,1.43478,1.43541,949000001.0
2005-10-07 04:45:00,1.43536,1.43593,1.43473,1.43515,712200000.0
2005-10-07 05:00:00,1.4355,1.43623,1.43523,1.43531,2589500003.0
2005-10-07 05:15:00,1.43541,1.43591,1.43505,1.43514,2833200006.0
2005-10-07 05:30:00,1.43514,1.43558,1.43484,1.43494,2333900005.0
2005-10-07 05:45:00,1.435,1.43585,1.43492,1.43499,2753600004.0
2005-10-07 06:00:00,1.43495,1.43536,1.43482,1.43504,4431000011.0
2005-10-07 06:15:00,1.43494,1.43541,1.4348,1.43513,3874400012.0
2005-10-07 06:30:00,1.43508,1.4356,1.43477,1.43539,2779700005.0
2005-10-07 06:45:00,1.43539,1.43558,1.43482,1.4354,2804000005.0
2005-10-07 07:00:00,1.4356,1.43573,1.43421,1.43476,4314500007.0
2005-10-07 07:15:00,1.43501,1.43526,1.43443,1.43446,4735500013.0
2005-10-07 07:30:00,1.43452,1.43475,1.43363,1.434,4622200003.0
2005-10-07 07:45:00,1.43409,1.43485,1.43389,1.43393,8412700020.0
2005-10-07 08:00:00,1.43385,1.43597,1.43372,1.43555,5716600013.0
2005-10-07 08:15:00,1.43546,1.43566,1.4348,1.4352,5438700007.0
2005-10-07 08:30:00,1.43516,1.4355,1.43387,1.43403,6105500007.0
2005-10-07 08:45:00,1.43412,1.43493,1.43389,1.43453,8222200017.0
2005-10-07 09:00:00,1.43456,1.43487,1.43382,1.43446,6930500018.0
2005-10-07 09:15:00,1.4345,1.43586,1.43419,1.4357,6199700014.0
2005-10-07 09:30:00,1.43557,1.43572,1.43449,1.43458,6287400015.0
2005-10-07 09:45:00,1.43454,1.43548,1.43385,1.43493,7332500011.0
2005-10-07 10:00:00,1.43502,1.43544,1.43448,1.43514,7130100023.0
2005-10-07 10:15:00,1.43536,1.43577,1.43452,1.43498,6436100012.0
2005-10-07 10:30:00,1.43503,1.43526,1.43451,1.43471,7358800015.0
2005-10-07 10:45:00,1.43472,1.43515,1.43421,1.43474,7104300014.0
2005-10-07 11:00:00,1.43478,1.43502,1.43408,1.43451,6941800012.0
2005-10-07 11:15:00,1.43447,1.43525,1.43358,1.43445,7229000013.0
2005-10-07 11:30:00,1.43451,1.43463,1.43373,1.43384,8777400022.0
2005-10-07 11:45:00,1.43402,1.43429,1.43324,1.43376,6073600010.0
2005-10-07 12:00:00,1.43392,1.43447,1.43343,1.43421,6145500011.0
2005-10-07 12:15:00,1.43415,1.43424,1.43245,1.43323,6413300017.0
2005-10-07 12:30:00,1.43323,1.43348,1.43209,1.43261,7303000012.0
2005-10-07 12:45:00,1.43255,1.4327,1.43158,1.43197,6964100017.0
2005-10-07 13:00:00,1.43195,1.43452,1.43104,1.43333,4488900011.0
2005-10-07 13:15:00,1.43315,1.43448,1.43304,1.43392,4031800007.0
2005-10-07 13:30:00,1.4339,1.4342,1.43242,1.43303,5209700014.0
2005-10-07 13:45:00,1.43359,1.43396,1.4328,1.43291,5489300014.0
2005-10-07 14:00:00,1.43279,1.4334,1.43232,1.43232,4494000010.0
2005-10-07 14:15:00,1.43223,1.43387,1.43114,1.43114,5398500010.0
2005-10-07 14:30:00,1.43047,1.43284,1.42797,1.43137,610800000.0
2005-10-07 14:45:00,1.43124,1.43274,1.43001,1.43013,611400000.0
2005-10-07 15:00:00,1.43042,1.43077,1.42869,1.42914,591700002.0
2005-10-07 15:15:00,1.42922,1.43001,1.42359,1.42429,538800001.0
2005-10-07 15:30:00,1.425,1.42616,1.42421,1.42508,643200000.0
2005-10-07 15:45:00,1.42501,1.42615,1.42387,1.42545,573500002.0
2005-10-07 16:00:00,1.42562,1.42822,1.42498,1.42788,596000000.0
2005-10-07 16:15:00,1.42768,1.42873,1.42615,1.42615,548600001.0
2005-10-07 16:30:00,1.426,1.42623,1.4233,1.42488,568200001.0
2005-10-07 16:45:00,1.42464,1.42471,1.42103,1.42137,628800001.0
2005-10-07 17:00:00,1.42094,1.42321,1.42094,1.42169,680900002.0
2005-10-07 17:15:00,1.42205,1.42255,1.42071,1.42148,648400003.0
2005-10-07 17:30:00,1.42158,1.42294,1.4207,1.4229,607400000.0
2005-10-07 17:45:00,1.42305,1.42319,1.42148,1.4225,565200001.0
2005-10-07 18:00:00,1.42277,1.42297,1.42116,1.42164,624400004.0
2005-10-07 18:15:00,1.42159,1.42275,1.42152,1.4217,517400000.0
2005-10-07 18:30:00,1.42164,1.42269,1.42117,1.42256,597300002.0
2005-10-07 18:45:00,1.42284,1.42366,1.42169,1.42251,562100003.0
2005-10-07 19:00:00,1.42289,1.42323,1.42208,1.4231,571300001.0
2005-10-07 19:15:00,1.42297,1.424,1.42272,1.42343,607600003.0
2005-10-07 19:30:00,1.42351,1.42423,1.42302,1.42396,645000000.0
2005-10-07 19:45:00,1.42387,1.42469,1.42368,1.42383,556000001.0
2005-10-07 20:00:00,1.42384,1.42445,1.42295,1.42356,565000002.0
2005-10-07 20:15:00,1.42392,1.42392,1.4229,1.42327,652100000.0
2005-10-07 20:30:00,1.42347,1.42417,1.42289,1.42356,698300000.0
2005-10-07 20:45:00,1.42336,1.42468,1.42336,1.42458,581400001.0
2005-10-07 21:00:00,1.42455,1.42645,1.42417,1.42421,540800001.0
2005-10-07 21:15:00,1.42414,1.42525,1.42385,1.42433,610000000.0
2005-10-07 21:30:00,1.42433,1.42439,1.42385,1.42412,527800000.0
2005-10-07 21:45:00,1.42414,1.42461,1.42376,1.4243,612800001.0
2005-10-07 22:00:00,1.42448,1.42601,1.42408,1.42493,575800003.0
2005-10-07 22:15:00,1.42497,1.42509,1.42337,1.42381,526700001.0
2005-10-07 22:30:00,1.42383,1.42413,1.4221,1.42277,729100002.0
2005-10-07 22:45:00,1.42278,1.42341,1.42228,1.42325,523700001.0
2005-10-09 23:00:00,1.42302,1.42302,1.42188,1.42188,37000000.0
2005-10-10 00:00:00,1.42174,1.42332,1.42114,1.42332,536600001.0
2005-10-10 00:15:00,1.4231,1.42347,1.4225,1.4229,527500002.0
2005-10-10 00:30:00,1.42267,1.424,1.42261,1.42294,461300000.0
2005-10-10 00:45:00,1.4229,1.42293,1.42214,1.42233,610200004.0
2005-10-10 01:00:00,1.42221,1.42297,1.42201,1.42297,507000001.0
2005-10-10 01:15:00,1.42312,1.42388,1.42256,1.4235,569600002.0
2005-10-10 01:30:00,1.42365,1.4246,1.42324,1.42419,558300001.0
2005-10-10 01:45:00,1.42421,1.42513,1.42392,1.42439,577100001.0
2005-10-10 02:00:00,1.42413,1.4247,1.42392,1.42427,1385000000.0
2005-10-10 02:15:00,1.42414,1.42469,1.4237,1.42391,1040800001.0
2005-10-10 02:30:00,1.42419,1.42458,1.42384,1.42455,877700001.0
2005-10-10 02:45:00,1.42406,1.42474,1.42365,1.42389,1199500002.0
2005-10-10 03:00:00,1.42392,1.42489,1.4238,1.42479,931700004.0
2005-10-10 03:15:00,1.42452,1.42572,1.42452,1.42514,765000001.0
2005-10-10 03:30:00,1.4251,1.42593,1.42491,1.4259,826200002.0
2005-10-10 03:45:00,1.42577,1.4261,1.42498,1.42577,1042300002.0
2005-10-10 04:00:00,1.42568,1.42612,1.42473,1.42482,1494600001.0
2005-10-10 04:15:00,1.42476,1.42516,1.42412,1.42506,1329100003.0
2005-10-10 04:30:00,1.42471,1.42508,1.42389,1.42482,934300001.0
2005-10-10 04:45:00,1.42474,1.42501,1.42424,1.42427,694200001.0
2005-10-10 05:00:00,1.42467,1.42477,1.42371,1.42421,2505700008.0
2005-10-10 05:15:00,1.42437,1.42497,1.42415,1.42455,2815200008.0
2005-10-10 05:30:00,1.42462,1.42521,1.42442,1.42488,1863500005.0
2005-10-10 05:45:00,1.42492,1.42514,1.42428,1.42448,2703500004.0
2005-10-10 06:00:00,1.42454,1.42537,1.42454,1.42465,4293900006.0
2005-10-10 06:15:00,1.42465,1.42478,1.42417,1.42439,3735800008.0
2005-10-10 06:30:00,1.42436,1.42478,1.42385,1.42385,2717300006.0
2005-10-10 06:45:00,1.42397,1.42427,1.42372,1.42396,2422700008.0
2005-10-10 07:00:00,1.42422,1.42504,1.42389,1.4246,4170800004.0
2005-10-10 07:15:00,1.42479,1.42531,1.42454,1.42504,4527500008.0
2005-10-10 07:30:00,1.42507,1.42568,1.42502,1.42523,5237400008.0
2005-10-10 07:45:00,1.42526,1.4256,1.42484,1.42538,8362000017.0
2005-10-10 08:00:00,1.42543,1.42543,1.4238,1.42447,5437800014.0
2005-10-10 08:15:00,1.42455,1.42557,1.42438,1.42547,5089900007.0
2005-10-10 08:30:00,1.42564,1.42658,1.42553,1.42588,6314000010.0
2005-10-10 08:45:00,1.4259,1.42621,1.425,1.42573,8209400023.0
2005-10-10 09:00:00,1.42572,1.42682,1.4256,1.42664,7037200015.0
2005-10-10 09:15:00,1.42658,1.42692,1.42578,1.42622,6051700017.0
2005-10-10 09:30:00,1.42625,1.42667,1.4255,1.42624,6106900010.0
2005-10-10 09:45:00,1.42642,1.42835,1.42642,1.42798,7330200015.0
2005-10-10 10:00:00,1.42786,1.42793,1.42701,1.42729,7150300022.0
2005-10-10 10:15:00,1.42735,1.42741,1.42654,1.42713,6739000019.0
2005-10-10 10:30:00,1.42713,1.42751,1.42644,1.42688,7661800018.0
2005-10-10 10:45:00,1.42695,1.42708,1.4258,1.42588,6890900022.0
2005-10-10 11:00:00,1.42569,1.42569,1.42424,1.4244,6960600007.0
2005-10-10 11:15:00,1.42453,1.42512,1.42379,1.42469,7030500009.0
2005-10-10 11:30:00,1.42472,1.42563,1.42463,1.42523,8592800020.0
2005-10-10 11:45:00,1.42537,1.42669,1.42533,1.42564,6140600011.0
2005-10-10 12:00:00,1.42619,1.427,1.42617,1.42664,6317800016.0
2005-10-10 12:15:00,1.4265,1.42696,1.42594,1.42615,6298300013.0
2005-10-10 12:30:00,1.42621,1.42635,1.42265,1.42361,7430300022.0
2005-10-10 12:45:00,1.42365,1.42431,1.42316,1.42337,6600800015.0
2005-10-10 13:00:00,1.42335,1.42366,1.4218,1.42239,4489500014.0
2005-10-10 13:15:00,1.42237,1.42268,1.42193,1.42223,4358000010.0
2005-10-10 13:30:00,1.42237,1.42315,1.42162,1.42203,5044100007.0
2005-10-10 13:45:00,1.42215,1.4224,1.42091,1.42118,5322200011.0
2005-10-10 14:00:00,1.42112,1.42129,1.41933,1.42038,4518800008.0
2005-10-10 14:15:00,1.42046,1.42058,1.41913,1.41974,5524600013.0
2005-10-10 14:30:00,1.41992,1.4201,1.41774,1.41866,593700000.0
2005-10-10 14:45:00,1.41854,1.41925,1.4166,1.41713,592900002.0
2005-10-10 15:00:00,1.4172,1.41782,1.41669,1.41685,579900000.0
2005-10-10 15:15:00,1.41696,1.41825,1.41666,1.41701,513500001.0
2005-10-10 15:30:00,1.41709,1.41788,1.41669,1.41706,584900000.0
2005-10-10 15:45:00,1.41688,1.41728,1.41498,1.41532,564600000.0
2005-10-10 16:00:00,1.41515,1.41561,1.41464,1.41555,563900001.0
2005-10-10 16:15:00,1.41532,1.41545,1.41398,1.41454,588700002.0
2005-10-10 16:30:00,1.41451,1.41534,1.41279,1.41344,635000002.0
2005-10-10 16:45:00,1.41323,1.41367,1.41213,1.4131,545400000.0
2005-10-10 17:00:00,1.41255,1.41413,1.41255,1.41378,593900003.0
2005-10-10 17:15:00,1.41419,1.41586,1.41374,1.41571,624700003.0
2005-10-10 17:30:00,1.41581,1.41583,1.41498,1.41555,641200001.0
2005-10-10 17:45:00,1.41567,1.41659,1.41513,1.4165,575500000.0
2005-10-10 18:00:00,1.41683,1.41688,1.41557,1.41613,613600000.0
2005-10-10 18:15:00,1.41601,1.417,1.41595,1.4164,582700001.0
2005-10-10 18:30:00,1.41639,1.41682,1.41572,1.4159,585800000.0
2005-10-10 18:45:00,1.41609,1.41683,1.41587,1.41665,519300001.0
2005-10-10 19:00:00,1.41679,1.41714,1.41634,1.41691,581200000.0
2005-10-10 19:15:00,1.41681,1.41859,1.4168,1.41804,533600001.0
2005-10-10 19:30:00,1.41824,1.41873,1.41779,1.41812,530500000.0
2005-10-10 19:45:00,1.41803,1.41866,1.41776,1.41839,620300004.0
2005-10-10 20:00:00,1.41822,1.41876,1.41744,1.41802,531400001.0
2005-10-10 20:15:00,1.41809,1.4182,1.41747,1.41788,636100001.0
2005-10-10 20:30:00,1.418,1.418,1.41716,1.41752,597700002.0
2005-10-10 20:45:00,1.41736,1.41797,1.41727,1.41774,548600000.0
2005-10-10 21:00:00,1.41759,1.41792,1.41667,1.4175,567000000.0
2005-10-10 21:15:00,1.41755,1.41783,1.41706,1.41766,579700000.0
2005-10-10 21:30:00,1.41759,1.41846,1.41717,1.41829,516300000.0
2005-10-10 21:45:00,1.41847,1.4188,1.41809,1.41828,603100004.0
2005-10-10 22:00:00,1.41837,1.41866,1.418,1.41816,556300001.0
2005-10-10 22:15:00,1.4183,1.41882,1.41812,1.41875,609700001.0
2005-10-10 22:30:00,1.41877,1.41927,1.41769,1.41791,564700001.0
2005-10-10 22:45:00,1.41788,1.41824,1.41727,1.41739,526600000.0
2005-10-10 23:00:00,1.4188,1.4194,1.4186,1.4193,470400000.0
2005-10-10 23:15:00,1.4194,1.4194,1.4177,1.4179,470400000.0
2005-10-10 23:30:00,1.41717,1.41772,1.41694,1.41742,521100002.0
2005-10-10 23:45:00,1.4173,1.418,1.41678,1.41716,358400000.0
2005-10-11 00:00:00,1.41731,1.41747,1.41668,1.41701,430700000.0
2005-10-11 00:15:00,1.41676,1.41829,1.41676,1.41766,441600001.0
2005-10-11 00:30:00,1.41744,1.41783,1.41586,1.41645,502600000.0
2005-10-11 00:45:00,1.41647,1.41666,1.41527,1.4155,539200004.0
2005-10-11 01:00:00,1.41549,1.41676,1.41514,1.41567,592800004.0
2005-10-11 01:15:00,1.41562,1.41648,1.41521,1.41615,617600003.0
2005-10-11 01:30:00,1.4164,1.41643,1.41541,1.41587,537900002.0
2005-10-11 01:45:00,1.41583,1.41653,1.4154,1.41607,591200000.0
2005-10-11 02:00:00,1.41604,1.41683,1.41576,1.4168,1342600002.0
2005-10-11 02:15:00,1.41649,1.417,1.41575,1.4163,1177000000.0
2005-10-11 02:30:00,1.41644,1.41687,1.4161,1.41684,844800000.0
2005-10-11 02:45:00,1.41633,1.41686,1.41387,1.41387,1185100004.0
2005-10-11 03:00:00,1.41401,1.41461,1.41312,1.41417,925600003.0
2005-10-11 03:15:00,1.41378,1.41439,1.41372,1.41397,842800002.0
2005-10-11 03:30:00,1.41407,1.41554,1.41345,1.41401,819300003.0
2005-10-11 03:45:00,1.41363,1.41403,1.41284,1.41381,1024400001.0
2005-10-11 04:00:00,1.4137,1.41451,1.41266,1.41363,1437200003.0
2005-10-11 04:15:00,1.41359,1.41459,1.41344,1.41412,1390900002.0
2005-10-11 04:30:00,1.41373,1.41447,1.41328,1.41433,1011000001.0
2005-10-11 04:45:00,1.41434,1.41465,1.41349,1.41357,759200002.0
2005-10-11 05:00:00,1.41401,1.4142,1.4134,1.41375,2563500003.0
2005-10-11 05:15:00,1.41391,1.41455,1.41363,1.4137,3262500006.0
2005-10-11 05:30:00,1.41381,1.41431,1.41362,1.41386,2320500002.0
2005-10-11 05:45:00,1.41388,1.41433,1.41358,1.41413,2637700004.0
2005-10-11 06:00:00,1.41422,1.41461,1.41396,1.41406,4467500009.0
2005-10-11 06:15:00,1.41406,1.41446,1.4139,1.41416,3744400006.0
2005-10-11 06:30:00,1.41413,1.41444,1.41409,1.41418,2670900005.0
2005-10-11 06:45:00,1.41424,1.41473,1.41397,1.41456,3047700007.0
2005-10-11 07:00:00,1.41486,1.41502,1.41393,1.41396,4105200007.0
2005-10-11 07:15:00,1.41401,1.4145,1.41319,1.41421,4451600004.0
2005-10-11 07:30:00,1.41415,1.41483,1.41407,1.4141,5019600016.0
2005-10-11 07:45:00,1.4142,1.41447,1.41256,1.41329,8241800014.0
2005-10-11 08:00:00,1.41319,1.41339,1.41155,1.41252,6014800014.0
2005-10-11 08:15:00,1.41244,1.414,1.41227,1.41346,5457000011.0
2005-10-11 08:30:00,1.41333,1.41387,1.41262,1.41355,6162600008.0
2005-10-11 08:45:00,1.41382,1.41423,1.41336,1.41356,8041000019.0
2005-10-11 09:00:00,1.4135,1.41518,1.41311,1.41518,6974300014.0
2005-10-11 09:15:00,1.41479,1.41522,1.41406,1.41414,6046800011.0
2005-10-11 09:30:00,1.4141,1.41441,1.4134,1.41364,6613500020.0
2005-10-11 09:45:00,1.41383,1.41469,1.41339,1.41439,7306100017.0
2005-10-11 10:00:00,1.41435,1.41639,1.41406,1.41562,7110400013.0
2005-10-11 10:15:00,1.41575,1.41587,1.41491,1.41569,6421800010.0
2005-10-11 10:30:00,1.41568,1.41658,1.41513,1.41625,7219100012.0
2005-10-11 10:45:00,1.41608,1.41618,1.41472,1.41555,7077400018.0
2005-10-11 11:00:00,1.41561,1.41653,1.41494,1.41646,6883000013.0
2005-10-11 11:15:00,1.41646,1.41852,1.41615,1.41822,7209700015.0
2005-10-11 11:30:00,1.41844,1.42013,1.41762,1.41959,8570000023.0
2005-10-11 11:45:00,1.41986,1.41995,1.41855,1.41865,6450400020.0
2005-10-11 12:00:00,1.41855,1.41889,1.41717,1.41852,6299700015.0
2005-10-11 12:15:00,1.41838,1.41872,1.41626,1.41684,6354700008.0
2005-10-11 12:30:00,1.41677,1.41701,1.41532,1.41564,7499500016.0
2005-10-11 12:45:00,1.41579,1.4174,1.41552,1.41699,6569600014.0
2005-10-11 13:00:00,1.41679,1.41878,1.41667,1.41878,4592700013.0
2005-10-11 13:15:00,1.41881,1.41962,1.41831,1.41954,4086200011.0
2005-10-11 13:30:00,1.41942,1.41942,1.41801,1.41889,5203600016.0
2005-10-11 13:45:00,1.41887,1.41976,1.41846,1.41893,5234600008.0
2005-10-11 14:00:00,1.41878,1.42056,1.41817,1.41985,4523200004.0
2005-10-11 14:15:00,1.41966,1.41985,1.41702,1.41729,5428900011.0
2005-10-11 14:30:00,1.41728,1.41765,1.41622,1.41691,581500000.0
2005-10-11 14:45:00,1.41688,1.41773,1.41587,1.41673,549700001.0
2005-10-11 15:00:00,1.4167,1.41717,1.41624,1.4169,611700000.0
2005-10-11 15:15:00,1.41699,1.41784,1.41643,1.41681,527500001.0
2005-10-11 15:30:00,1.41675,1.41706,1.41497,1.41558,566300001.0
2005-10-11 15:45:00,1.41554,1.41606,1.41506,1.41548,572300001.0
2005-10-11 16:00:00,1.41541,1.41578,1.41415,1.41534,595900001.0
2005-10-11 16:15:00,1.41511,1.41561,1.41414,1.41455,609500003.0
2005-10-11 16:30:00,1.41441,1.41456,1.41261,1.41261,648200002.0
2005-10-11 16:45:00,1.41235,1.41264,1.41066,1.41128,578300001.0
2005-10-11 17:00:00,1.41073,1.41306,1.41059,1.41279,601800001.0
2005-10-11 17:15:00,1.41305,1.41322,1.41189,1.41292,597700001.0
2005-10-11 17:30:00,1.41321,1.41352,1.41195,1.41196,631200003.0
2005-10-11 17:45:00,1.41218,1.41269,1.41041,1.41176,573300001.0
2005-10-11 18:00:00,1.41203,1.41211,1.41089,1.4115,582600000.0
2005-10-11 18:15:00,1.41128,1.41187,1.41056,1.41078,563300001.0
2005-10-11 18:30:00,1.4108,1.4108,1.40931,1.40937,605300000.0
2005-10-11 18:45:00,1.40951,1.40983,1.40882,1.40934,528500001.0
2005-10-11 19:00:00,1.40942,1.41095,1.40907,1.41088,595600000.0
2005-10-11 19:15:00,1.41068,1.41082,1.4099,1.41036,589800001.0
2005-10-11 19:30:00,1.41063,1.41082,1.40989,1.41011,639100002.0
2005-10-11 19:45:00,1.40999,1.41054,1.40975,1.40975,632100000.0
2005-10-11 20:00:00,1.40983,1.41069,1.40933,1.40991,600900002.0
2005-10-11 20:15:00,1.40992,1.41165,1.40973,1.41052,563200002.0
2005-10-11 20:30:00,1.41055,1.41111,1.40962,1.41045,653200002.0
2005-10-11 20:45:00,1.41015,1.41075,1.40992,1.41058,554400001.0
2005-10-11 21:00:00,1.41053,1.41116,1.41019,1.41089,634900000.0
2005-10-11 21:15:00,1.41098,1.41157,1.41054,1.41107,538300001.0
2005-10-11 21:30:00,1.41108,1.41182,1.41066,1.41126,548300001.0
2005-10-11 21:45:00,1.41136,1.41146,1.41001,1.41019,638500003.0
2005-10-11 22:00:00,1.41021,1.41032,1.40917,1.4092,581300002.0
2005-10-11 22:15:00,1.40929,1.40992,1.40889,1.40919,565100001.0
2005-10-11 22:30:00,1.40924,1.40936,1.40795,1.40928,597300001.0
2005-10-11 22:45:00,1.40918,1.40998,1.40888,1.40993,521200000.0
2005-10-11 23:00:00,1.4101,1.411,1.4098,1.4103,488800000.0
2005-10-11 23:15:00,1.41,1.4104,1.4098,1.4104,451200000.0
2005-10-11 23:30:00,1.4105,1.4106,1.4096,1.41,451200000.0
2005-10-11 23:45:00,1.4103,1.4103,1.4081,1.4081,526400000.0
2005-10-12 00:00:00,1.4083,1.4086,1.4069,1.4079,526400000.0
2005-10-12 00:15:00,1.4078,1.4084,1.4078,1.4082,376000000.0
2005-10-12 00:30:00,1.4084,1.4086,1.4081,1.4086,413600000.0
2005-10-12 00:45:00,1.4088,1.4094,1.4087,1.4089,413600000.0
2005-10-12 01:00:00,1.4088,1.4092,1.4087,1.4089,451200000.0
2005-10-12 01:15:00,1.4088,1.40948,1.40806,1.40887,567400001.0
2005-10-12 01:30:00,1.40892,1.40892,1.40687,1.40753,667100001.0
2005-10-12 01:45:00,1.40752,1.40819,1.40696,1.40773,523000001.0
2005-10-12 02:00:00,1.40738,1.40836,1.40712,1.40781,1309800002.0
2005-10-12 02:15:00,1.40777,1.40818,1.40698,1.4073,1040200002.0
2005-10-12 02:30:00,1.40752,1.40796,1.40705,1.40749,813300002.0
2005-10-12 02:45:00,1.40687,1.40784,1.40673,1.40717,1185000002.0
2005-10-12 03:00:00,1.40733,1.40771,1.40673,1.40698,880300002.0
2005-10-12 03:15:00,1.40666,1.40754,1.40665,1.40735,853800003.0
2005-10-12 03:30:00,1.4074,1.40834,1.4071,1.40745,864200003.0
2005-10-12 03:45:00,1.40743,1.40808,1.407,1.40771,1118800001.0
2005-10-12 04:00:00,1.40778,1.40866,1.40691,1.40803,1412600002.0
2005-10-12 04:15:00,1.40798,1.40899,1.40789,1.40875,1318900006.0
2005-10-12 04:30:00,1.40863,1.40911,1.40808,1.40851,980800004.0
2005-10-12 04:45:00,1.40846,1.40902,1.40799,1.40831,750400001.0
2005-10-12 05:00:00,1.40871,1.40894,1.40817,1.40867,2493900010.0
2005-10-12 05:15:00,1.4088,1.40902,1.40844,1.40856,2808000002.0
2005-10-12 05:30:00,1.40856,1.40904,1.40831,1.40854,2287800007.0
2005-10-12 05:45:00,1.40861,1.40924,1.40857,1.40882,2687100004.0
2005-10-12 06:00:00,1.40889,1.40901,1.40841,1.40868,4413800009.0
2005-10-12 06:15:00,1.40868,1.40913,1.40856,1.4089,3886400009.0
2005-10-12 06:30:00,1.40889,1.40918,1.4083,1.40851,2707000007.0
2005-10-12 06:45:00,1.40856,1.40926,1.40847,1.40871,2701200006.0
2005-10-12 07:00:00,1.4088,1.40927,1.40823,1.40899,4125100008.0
2005-10-12 07:15:00,1.40919,1.40929,1.40851,1.4087,4554900009.0
2005-10-12 07:30:00,1.40877,1.4091,1.40865,1.40889,4847200005.0
2005-10-12 07:45:00,1.40897,1.40933,1.40868,1.40899,8186800015.0
2005-10-12 08:00:00,1.40899,1.40928,1.40827,1.40862,6026700015.0
2005-10-12 08:15:00,1.40859,1.40886,1.40724,1.40724,5591300015.0
2005-10-12 08:30:00,1.4072,1.40738,1.40616,1.40661,5998800011.0
2005-10-12 08:45:00,1.40662,1.40711,1.40594,1.40675,7997800023.0
2005-10-12 09:00:00,1.40673,1.40732,1.40569,1.40645,7015800019.0
2005-10-12 09:15:00,1.40624,1.40686,1.40583,1.40649,6324400020.0
2005-10-12 09:30:00,1.40641,1.40692,1.40563,1.40618,6227200013.0
2005-10-12 09:45:00,1.40635,1.40743,1.4062,1.40734,7461100009.0
2005-10-12 10:00:00,1.40748,1.40862,1.40552,1.4061,7031000014.0
2005-10-12 10:15:00,1.40619,1.40635,1.40422,1.40457,6796700016.0
2005-10-12 10:30:00,1.40459,1.40471,1.40281,1.40349,7428500016.0
2005-10-12 10:45:00,1.40357,1.40586,1.40325,1.40574,7035300013.0
2005-10-12 11:00:00,1.40589,1.40762,1.40512,1.40742,6992200021.0
2005-10-12 11:15:00,1.40748,1.40866,1.407,1.40847,7342700022.0
2005-10-12 11:30:00,1.4085,1.40977,1.4085,1.40875,8589500014.0
2005-10-12 11:45:00,1.40869,1.41028,1.40809,1.40995,6214000015.0
2005-10-12 12:00:00,1.41,1.41021,1.40933,1.40967,5893100007.0
2005-10-12 12:15:00,1.40959,1.41025,1.40911,1.40939,6377300011.0
2005-10-12 12:30:00,1.4094,1.40967,1.40833,1.40851,7361200013.0
2005-10-12 12:45:00,1.40842,1.40881,1.40789,1.40862,6720500017.0
2005-10-12 13:00:00,1.40864,1.41068,1.40847,1.41036,4590400010.0
2005-10-12 13:15:00,1.41017,1.41105,1.40991,1.41104,4128200007.0
2005-10-12 13:30:00,1.41115,1.41171,1.41029,1.4105,5245300009.0
2005-10-12 13:45:00,1.41032,1.4105,1.40846,1.40931,5302900013.0
2005-10-12 14:00:00,1.40892,1.40904,1.40719,1.40756,4550100010.0
2005-10-12 14:15:00,1.40762,1.4078,1.40619,1.40657,5459900010.0
2005-10-12 14:30:00,1.40659,1.4069,1.40568,1.4067,621400002.0
2005-10-12 14:45:00,1.40656,1.40783,1.40623,1.4077,522500000.0
2005-10-12 15:00:00,1.40776,1.40874,1.40666,1.40784,607600003.0
2005-10-12 15:15:00,1.40775,1.4092,1.40763,1.40784,601000002.0
2005-10-12 15:30:00,1.40796,1.40849,1.4068,1.40807,597400001.0
2005-10-12 15:45:00,1.40782,1.40871,1.40762,1.40807,632500001.0
2005-10-12 16:00:00,1.40814,1.40913,1.40777,1.40913,536800001.0
2005-10-12 16:15:00,1.40884,1.40987,1.40844,1.40844,590000003.0
2005-10-12 16:30:00,1.40823,1.40903,1.40776,1.40864,580000001.0
2005-10-12 16:45:00,1.4083,1.40952,1.40812,1.4083,571100000.0
2005-10-12 17:00:00,1.4078,1.40852,1.40755,1.40765,575200002.0
2005-10-12 17:15:00,1.40799,1.40833,1.40674,1.40822,578000001.0
2005-10-12 17:30:00,1.40835,1.40896,1.40743,1.40748,580300001.0
2005-10-12 17:45:00,1.40768,1.40931,1.40709,1.40892,589700002.0
2005-10-12 18:00:00,1.40904,1.40934,1.40787,1.40837,668400004.0
2005-10-12 18:15:00,1.40816,1.41009,1.40761,1.40906,585200001.0
2005-10-12 18:30:00,1.40924,1.40924,1.40799,1.40799,560600002.0
2005-10-12 18:45:00,1.40819,1.4084,1.4077,1.40828,591600004.0
2005-10-12 19:00:00,1.40839,1.40863,1.40752,1.40793,642100000.0
2005-10-12 19:15:00,1.40764,1.40847,1.40736,1.40813,657700002.0
2005-10-12 19:30:00,1.40817,1.40817,1.40654,1.4067,661000004.0
2005-10-12 19:45:00,1.4067,1.40708,1.40624,1.40658,551800001.0
2005-10-12 20:00:00,1.4066,1.4069,1.40521,1.40576,557100001.0
2005-10-12 20:15:00,1.40584,1.40633,1.40542,1.40583,630800003.0
2005-10-12 20:30:00,1.40604,1.40763,1.40566,1.40749,654300001.0
2005-10-12 20:45:00,1.4074,1.40805,1.40714,1.40753,619300002.0
2005-10-12 21:00:00,1.40731,1.40756,1.40671,1.40685,541400001.0
2005-10-12 21:15:00,1.40677,1.40726,1.40627,1.40654,573000003.0
2005-10-12 21:30:00,1.40662,1.40684,1.40603,1.40658,405300000.0
2005-10-12 21:45:00,1.40658,1.40723,1.40626,1.40675,605900002.0
2005-10-12 22:00:00,1.40676,1.40717,1.4063,1.40646,580400002.0
2005-10-12 22:15:00,1.4066,1.40677,1.40575,1.406,627100001.0
2005-10-12 22:30:00,1.40601,1.40663,1.40548,1.40642,607000000.0
2005-10-12 22:45:00,1.40631,1.40673,1.40587,1.40666,566400003.0
2005-10-12 23:00:00,1.4072,1.4079,1.4069,1.4076,616800012.0
2005-10-12 23:15:00,1.4078,1.4086,1.4074,1.4079,565400011.0
2005-10-12 23:30:00,1.4083,1.4083,1.40659,1.4082,477400006.0
2005-10-12 23:45:00,1.40698,1.40818,1.40662,1.40793,545400001.0
2005-10-13 00:00:00,1.40813,1.40843,1.40736,1.40777,529200001.0
2005-10-13 00:15:00,1.40748,1.40807,1.40733,1.40788,608500002.0
2005-10-13 00:30:00,1.40759,1.4086,1.40745,1.40775,542500001.0
2005-10-13 00:45:00,1.40774,1.40803,1.40728,1.40785,598900000.0
2005-10-13 01:00:00,1.40774,1.40783,1.40695,1.4073,573000002.0
2005-10-13 01:15:00,1.4074,1.40801,1.40676,1.40792,427200001.0
2005-10-13 01:30:00,1.40796,1.40883,1.40744,1.40826,592900002.0
2005-10-13 01:45:00,1.40826,1.40838,1.40694,1.40749,569700000.0
2005-10-13 02:00:00,1.40725,1.4079,1.40683,1.40695,1255000006.0
2005-10-13 02:15:00,1.40685,1.40769,1.40668,1.40724,1122500003.0
2005-10-13 02:30:00,1.40743,1.40743,1.40641,1.4068,859500000.0
2005-10-13 02:45:00,1.40636,1.40732,1.40573,1.40637,1176200005.0
2005-10-13 03:00:00,1.40642,1.40669,1.40352,1.40453,893300000.0
2005-10-13 03:15:00,1.40353,1.40402,1.4026,1.40325,874800002.0
2005-10-13 03:30:00,1.40347,1.40389,1.40215,1.40226,817900001.0
2005-10-13 03:45:00,1.40227,1.40327,1.40169,1.40264,1178000002.0
2005-10-13 04:00:00,1.4028,1.40314,1.40219,1.40261,1483600005.0
2005-10-13 04:15:00,1.40269,1.40316,1.40223,1.40314,1377900003.0
2005-10-13 04:30:00,1.40288,1.40369,1.40286,1.40361,995100005.0
2005-10-13 04:45:00,1.40356,1.40356,1.40174,1.40226,798600000.0
2005-10-13 05:00:00,1.40272,1.40463,1.40252,1.40437,2398700010.0
2005-10-13 05:15:00,1.40442,1.40462,1.40349,1.40374,3121400008.0
2005-10-13 05:30:00,1.40388,1.40447,1.40333,1.40366,2297400003.0
2005-10-13 05:45:00,1.40368,1.40438,1.4036,1.404,2635700007.0
2005-10-13 06:00:00,1.40403,1.40425,1.40346,1.40398,3988900008.0
2005-10-13 06:15:00,1.404,1.40475,1.40387,1.40428,3756400006.0
2005-10-13 06:30:00,1.40428,1.40475,1.40395,1.40432,2676900005.0
2005-10-13 06:45:00,1.40438,1.40498,1.40428,1.40442,2729400008.0
2005-10-13 07:00:00,1.4046,1.40483,1.40426,1.40443,4268800010.0
2005-10-13 07:15:00,1.4046,1.40507,1.40436,1.40448,4454500011.0
2005-10-13 07:30:00,1.40453,1.40471,1.40324,1.40343,5095600010.0
2005-10-13 07:45:00,1.40357,1.40433,1.40303,1.40414,8361300022.0
2005-10-13 08:00:00,1.40412,1.40462,1.4034,1.40347,6021200014.0
2005-10-13 08:15:00,1.40363,1.40504,1.40344,1.40482,5442400018.0
2005-10-13 08:30:00,1.40477,1.40514,1.40415,1.40415,5969000007.0
2005-10-13 08:45:00,1.40406,1.40665,1.4037,1.40641,8182300014.0
2005-10-13 09:00:00,1.40625,1.40628,1.40524,1.40546,6883700011.0
2005-10-13 09:15:00,1.40546,1.40567,1.4047,1.40486,6220900015.0
2005-10-13 09:30:00,1.40491,1.40565,1.40477,1.40506,6220800010.0
2005-10-13 09:45:00,1.40509,1.40509,1.40321,1.40381,7419300014.0
2005-10-13 10:00:00,1.40389,1.40549,1.40383,1.40483,7295500016.0
2005-10-13 10:15:00,1.40481,1.40543,1.4045,1.40499,6565400017.0
2005-10-13 10:30:00,1.40497,1.40659,1.40417,1.40626,7408400016.0
2005-10-13 10:45:00,1.40636,1.40673,1.40407,1.40437,7035000018.0
2005-10-13 11:00:00,1.40458,1.4057,1.40446,1.40512,6956200011.0
2005-10-13 11:15:00,1.40511,1.4053,1.40401,1.40438,7325600015.0
2005-10-13 11:30:00,1.40432,1.40526,1.40402,1.40433,8478700018.0
2005-10-13 11:45:00,1.4045,1.40464,1.40353,1.40403,6383000020.0
2005-10-13 12:00:00,1.40411,1.40586,1.40372,1.40567,6014100010.0
2005-10-13 12:15:00,1.40543,1.40603,1.40451,1.40487,6373500010.0
2005-10-13 12:30:00,1.40502,1.40562,1.40412,1.40562,7323400021.0
2005-10-13 12:45:00,1.40582,1.40649,1.40534,1.40559,6669100010.0
2005-10-13 13:00:00,1.40559,1.40615,1.40466,1.40534,4555300009.0
2005-10-13 13:15:00,1.40534,1.40629,1.40516,1.40569,4102300011.0
2005-10-13 13:30:00,1.40595,1.40607,1.40524,1.40567,5108700010.0
2005-10-13 13:45:00,1.40569,1.40618,1.40499,1.40545,5618500008.0
2005-10-13 14:00:00,1.40524,1.40589,1.40459,1.40562,4621400008.0
2005-10-13 14:15:00,1.40561,1.40747,1.4053,1.40701,5476200014.0
2005-10-13 14:30:00,1.40648,1.40781,1.40601,1.40712,584100002.0
2005-10-13 14:45:00,1.40691,1.40794,1.40591,1.40701,578600002.0
2005-10-13 15:00:00,1.407,1.40752,1.40622,1.40717,626600004.0
2005-10-13 15:15:00,1.40724,1.40866,1.4068,1.4083,602300002.0
2005-10-13 15:30:00,1.40839,1.40857,1.40708,1.40787,651500002.0
2005-10-13 15:45:00,1.40779,1.40879,1.40769,1.40807,670600003.0
2005-10-13 16:00:00,1.40838,1.40838,1.40737,1.4082,628900004.0
2005-10-13 16:15:00,1.40827,1.41029,1.40823,1.40963,674800005.0
2005-10-13 16:30:00,1.40951,1.41098,1.40931,1.41098,659500001.0
2005-10-13 16:45:00,1.41084,1.41101,1.40996,1.41097,519800000.0
2005-10-13 17:00:00,1.41067,1.41145,1.41045,1.41056,609200001.0
2005-10-13 17:15:00,1.41093,1.41159,1.41019,1.41114,576300000.0
2005-10-13 17:30:00,1.41101,1.41265,1.41064,1.41164,625100002.0
2005-10-13 17:45:00,1.41188,1.41278,1.41163,1.41235,640000002.0
2005-10-13 18:00:00,1.4127,1.41312,1.4119,1.41256,616800001.0
2005-10-13 18:15:00,1.4124,1.4147,1.41216,1.4147,594400002.0
2005-10-13 18:30:00,1.41504,1.41789,1.4146,1.41685,493500001.0
2005-10-13 18:45:00,1.41698,1.41712,1.41602,1.41701,475600000.0
2005-10-13 19:00:00,1.41695,1.41755,1.41637,1.4175,610900002.0
2005-10-13 19:15:00,1.41735,1.41929,1.41725,1.41856,563100002.0
2005-10-13 19:30:00,1.41865,1.42009,1.41819,1.42004,659300001.0
2005-10-13 19:45:00,1.41992,1.42033,1.41874,1.4194,645400002.0
2005-10-13 20:00:00,1.41941,1.41956,1.41762,1.41898,556200000.0
2005-10-13 20:15:00,1.41897,1.41957,1.4184,1.41952,640800001.0
2005-10-13 20:30:00,1.41967,1.42073,1.41941,1.42047,605400000.0
2005-10-13 20:45:00,1.42037,1.42335,1.42027,1.42333,647900002.0
2005-10-13 21:00:00,1.42301,1.42301,1.42104,1.42175,598900002.0
2005-10-13 21:15:00,1.42177,1.42302,1.42116,1.42285,611900000.0
2005-10-13 21:30:00,1.42296,1.42353,1.42235,1.42242,535600003.0
2005-10-13 21:45:00,1.42236,1.42286,1.42193,1.42264,600500001.0
2005-10-13 22:00:00,1.42251,1.42251,1.42115,1.42182,648600001.0
2005-10-13 22:15:00,1.42197,1.42211,1.42124,1.42196,535500000.0
2005-10-13 22:30:00,1.42197,1.4222,1.42094,1.42198,585800000.0
2005-10-13 22:45:00,1.42191,1.42284,1.42139,1.42181,616800005.0
2005-10-13 23:00:00,1.4226,1.4228,1.4218,1.4222,610400000.0
2005-10-13 23:15:00,1.4221,1.4226,1.42171,1.4221,659000000.0
2005-10-13 23:30:00,1.42215,1.42215,1.42147,1.42197,478000001.0
2005-10-13 23:45:00,1.42193,1.42234,1.42075,1.42106,532900000.0
2005-10-14 00:00:00,1.42115,1.42125,1.4203,1.42068,628900002.0
2005-10-14 00:15:00,1.42041,1.4214,1.42028,1.42104,655400004.0
2005-10-14 00:30:00,1.42082,1.42117,1.41958,1.41958,536600001.0
2005-10-14 00:45:00,1.41986,1.42057,1.41906,1.4193,643400002.0
2005-10-14 01:00:00,1.4192,1.42017,1.41897,1.41991,589400000.0
2005-10-14 01:15:00,1.41994,1.42002,1.41885,1.41961,513400001.0
2005-10-14 01:30:00,1.41981,1.42044,1.41933,1.4201,586000002.0
2005-10-14 01:45:00,1.41995,1.42022,1.41877,1.41921,549000000.0
2005-10-14 02:00:00,1.41902,1.41957,1.41874,1.41934,1447100002.0
2005-10-14 02:15:00,1.41921,1.41923,1.41672,1.41709,1083100001.0
2005-10-14 02:30:00,1.41735,1.4184,1.41717,1.41838,827900003.0
2005-10-14 02:45:00,1.41811,1.41904,1.41792,1.41801,1220700003.0
2005-10-14 03:00:00,1.418,1.41909,1.41744,1.41779,834400003.0
2005-10-14 03:15:00,1.41724,1.41913,1.41699,1.41882,806000000.0
2005-10-14 03:30:00,1.41867,1.41918,1.41816,1.41846,773000000.0
2005-10-14 03:45:00,1.41851,1.41875,1.4176,1.41828,1131000005.0
2005-10-14 04:00:00,1.41828,1.41909,1.41785,1.41878,1473100008.0
2005-10-14 04:15:00,1.41882,1.41947,1.41847,1.41909,1422500001.0
2005-10-14 04:30:00,1.41875,1.42016,1.4186,1.4199,981500002.0
2005-10-14 04:45:00,1.41991,1.4204,1.41939,1.41948,837800002.0
2005-10-14 05:00:00,1.41992,1.42118,1.41939,1.42044,2484900006.0
2005-10-14 05:15:00,1.42052,1.42121,1.42043,1.421,3224300007.0
2005-10-14 05:30:00,1.42103,1.4211,1.42016,1.42035,2256900006.0
2005-10-14 05:45:00,1.42035,1.4212,1.42012,1.42101,2686400005.0
2005-10-14 06:00:00,1.42112,1.42194,1.42013,1.4202,4442900015.0
2005-10-14 06:15:00,1.4205,1.4206,1.42004,1.42004,3477600005.0
2005-10-14 06:30:00,1.42004,1.42144,1.42004,1.42084,2795800006.0
2005-10-14 06:45:00,1.42085,1.42096,1.41878,1.41931,2835400005.0
2005-10-14 07:00:00,1.41955,1.42027,1.41945,1.4198,4217300012.0
2005-10-14 07:15:00,1.42005,1.42015,1.41949,1.41949,4244300006.0
2005-10-14 07:30:00,1.41954,1.41972,1.41873,1.41877,5094300009.0
2005-10-14 07:45:00,1.41872,1.41885,1.41775,1.41778,8254600020.0
2005-10-14 08:00:00,1.41791,1.41843,1.4172,1.4172,6080300014.0
2005-10-14 08:15:00,1.41719,1.41875,1.41683,1.41724,5637200015.0
2005-10-14 08:30:00,1.4172,1.41867,1.41709,1.4182,6162900013.0
2005-10-14 08:45:00,1.4182,1.41841,1.41735,1.41831,8169700018.0
2005-10-14 09:00:00,1.41834,1.41864,1.41776,1.41822,7259800016.0
2005-10-14 09:15:00,1.41822,1.42053,1.4179,1.42038,6122400008.0
2005-10-14 09:30:00,1.42028,1.42123,1.41996,1.42068,6180700008.0
2005-10-14 09:45:00,1.42082,1.42115,1.42029,1.42095,7635800017.0
2005-10-14 10:00:00,1.42091,1.42178,1.4198,1.4211,7002200010.0
2005-10-14 10:15:00,1.42117,1.42132,1.41947,1.41966,6955700016.0
2005-10-14 10:30:00,1.41974,1.42003,1.4193,1.4198,7294100017.0
2005-10-14 10:45:00,1.41987,1.4203,1.41961,1.41988,7155900022.0
2005-10-14 11:00:00,1.42007,1.42016,1.41838,1.41857,7236700014.0
2005-10-14 11:15:00,1.41864,1.41897,1.41796,1.41831,7305900012.0
2005-10-14 11:30:00,1.41827,1.41891,1.41728,1.41848,8444800023.0
2005-10-14 11:45:00,1.41857,1.41968,1.41828,1.41878,6350800011.0
2005-10-14 12:00:00,1.41881,1.4226,1.41869,1.42254,6246900008.0
2005-10-14 12:15:00,1.4225,1.42308,1.42184,1.42281,6373500015.0
2005-10-14 12:30:00,1.42291,1.42329,1.42245,1.4227,7335300016.0
2005-10-14 12:45:00,1.42263,1.42263,1.42074,1.42085,6700600018.0
2005-10-14 13:00:00,1.42082,1.42103,1.42022,1.42028,4391200012.0
2005-10-14 13:15:00,1.4202,1.42098,1.41947,1.41965,4181800006.0
2005-10-14 13:30:00,1.41965,1.42086,1.4195,1.42041,5220700008.0
2005-10-14 13:45:00,1.42041,1.42087,1.42002,1.42052,5649900010.0
2005-10-14 14:00:00,1.42044,1.42084,1.42005,1.42055,4759300013.0
2005-10-14 14:15:00,1.42061,1.42102,1.41751,1.42066,5507300015.0
2005-10-14 14:30:00,1.42137,1.42577,1.41952,1.42468,699800003.0
2005-10-14 14:45:00,1.42479,1.42507,1.42122,1.42274,561800000.0
2005-10-14 15:00:00,1.42301,1.42619,1.42274,1.42581,647500003.0
2005-10-14 15:15:00,1.42631,1.4279,1.42606,1.42729,505100000.0
2005-10-14 15:30:00,1.42747,1.42794,1.4257,1.42604,570500001.0
2005-10-14 15:45:00,1.42595,1.42729,1.42395,1.42436,590800001.0
2005-10-14 16:00:00,1.42395,1.42654,1.42395,1.42648,587400000.0
2005-10-14 16:15:00,1.42634,1.42768,1.42618,1.42747,574900000.0
2005-10-14 16:30:00,1.42766,1.4297,1.42751,1.42845,621100000.0
2005-10-14 16:45:00,1.42806,1.43227,1.42796,1.43227,592600001.0
2005-10-14 17:00:00,1.432,1.43264,1.43064,1.43125,616400001.0
2005-10-14 17:15:00,1.43163,1.43348,1.4314,1.43337,614700000.0
2005-10-14 17:30:00,1.43345,1.43373,1.43246,1.43292,625000003.0
2005-10-14 17:45:00,1.43303,1.43332,1.43068,1.43068,600200001.0
2005-10-14 18:00:00,1.4308,1.43342,1.43036,1.43338,697900002.0
2005-10-14 18:15:00,1.43313,1.43393,1.43272,1.4338,611200001.0
2005-10-14 18:30:00,1.43385,1.43437,1.43299,1.4338,601200000.0
2005-10-14 18:45:00,1.43384,1.43422,1.43268,1.43294,512400002.0
2005-10-14 19:00:00,1.43314,1.43387,1.43265,1.43344,636800002.0
2005-10-14 19:15:00,1.43317,1.43317,1.43124,1.43166,557100001.0
2005-10-14 19:30:00,1.4318,1.43442,1.4318,1.43392,617000001.0
2005-10-14 19:45:00,1.43388,1.43473,1.43336,1.43414,590600000.0
2005-10-14 20:00:00,1.43424,1.43465,1.43288,1.43353,542800000.0
2005-10-14 20:15:00,1.43358,1.43466,1.43311,1.43431,547500001.0
2005-10-14 20:30:00,1.43445,1.43461,1.43349,1.43381,722800002.0
2005-10-14 20:45:00,1.43367,1.4345,1.43366,1.4339,578800001.0
2005-10-14 21:00:00,1.43395,1.43409,1.43164,1.4328,618500000.0
2005-10-14 21:15:00,1.43275,1.4338,1.43233,1.43291,554400001.0
2005-10-14 21:30:00,1.43291,1.43336,1.43221,1.43281,547100000.0
2005-10-14 21:45:00,1.43295,1.43312,1.43217,1.43219,630700001.0
2005-10-14 22:00:00,1.43226,1.43296,1.43182,1.43185,609000001.0
2005-10-14 22:15:00,1.43211,1.43238,1.43117,1.43172,592400002.0
2005-10-14 22:30:00,1.43173,1.43184,1.43077,1.43118,567800001.0
2005-10-14 22:45:00,1.43126,1.43248,1.43096,1.43231,566700001.0
2005-10-17 00:00:00,1.43231,1.43259,1.42859,1.43109,556200000.0
2005-10-17 00:15:00,1.43073,1.43105,1.42994,1.43002,601600001.0
2005-10-17 00:30:00,1.42976,1.43029,1.42944,1.42985,521900002.0
2005-10-17 00:45:00,1.42988,1.43011,1.4295,1.43011,653600000.0
2005-10-17 01:00:00,1.43013,1.43035,1.42932,1.43017,565700001.0
2005-10-17 01:15:00,1.43018,1.43018,1.42906,1.42925,627400001.0
2005-10-17 01:30:00,1.42935,1.42946,1.42816,1.4289,554700000.0
2005-10-17 01:45:00,1.42885,1.42955,1.42867,1.42908,607400004.0
2005-10-17 02:00:00,1.4288,1.43216,1.42864,1.43216,1241400002.0
2005-10-17 02:15:00,1.43221,1.43454,1.43169,1.43297,1171300003.0
2005-10-17 02:30:00,1.43306,1.4333,1.43151,1.43286,834400001.0
2005-10-17 02:45:00,1.4326,1.43317,1.4314,1.43145,1222400004.0
2005-10-17 03:00:00,1.43166,1.43268,1.43089,1.43136,923000003.0
2005-10-17 03:15:00,1.43083,1.43128,1.4293,1.42986,849100003.0
2005-10-17 03:30:00,1.42976,1.43014,1.42783,1.42852,775600000.0
2005-10-17 03:45:00,1.42844,1.42954,1.4281,1.42895,1142100002.0
2005-10-17 04:00:00,1.42916,1.43103,1.42916,1.43024,1451600003.0
2005-10-17 04:15:00,1.43032,1.43112,1.43027,1.43065,1379200004.0
2005-10-17 04:30:00,1.43016,1.43167,1.43013,1.43165,1075600003.0
2005-10-17 04:45:00,1.43163,1.43163,1.42967,1.42967,846800001.0
2005-10-17 05:00:00,1.43033,1.43102,1.43018,1.43056,2467300003.0
2005-10-17 05:15:00,1.43067,1.43067,1.42971,1.43014,3060300008.0
2005-10-17 05:30:00,1.43014,1.43051,1.43004,1.43026,2372500006.0
2005-10-17 05:45:00,1.43031,1.43077,1.43016,1.43045,2227200003.0
2005-10-17 06:00:00,1.43033,1.43038,1.42959,1.42977,4355000006.0
2005-10-17 06:15:00,1.42979,1.42994,1.42929,1.4293,3633000014.0
2005-10-17 06:30:00,1.42926,1.43005,1.42914,1.42963,2790600007.0
2005-10-17 06:45:00,1.4296,1.42992,1.42913,1.42974,2906000004.0
2005-10-17 07:00:00,1.43009,1.4305,1.42991,1.43009,4148500006.0
2005-10-17 07:15:00,1.43029,1.43032,1.42814,1.42814,4561200007.0
2005-10-17 07:30:00,1.42825,1.42883,1.42786,1.4287,5230900015.0
2005-10-17 07:45:00,1.42872,1.42872,1.42727,1.42736,8441000022.0
2005-10-17 08:00:00,1.42738,1.42781,1.42656,1.42742,5813400008.0
2005-10-17 08:15:00,1.42746,1.42842,1.42746,1.42823,5342400005.0
2005-10-17 08:30:00,1.42825,1.42907,1.42772,1.42821,6086300011.0
2005-10-17 08:45:00,1.42826,1.42933,1.42804,1.42839,8266800020.0
2005-10-17 09:00:00,1.42809,1.42825,1.42698,1.42757,6942400014.0
2005-10-17 09:15:00,1.4273,1.4273,1.42649,1.42715,6116700011.0
2005-10-17 09:30:00,1.42718,1.42746,1.42638,1.42638,6469900014.0
2005-10-17 09:45:00,1.42654,1.42693,1.4258,1.42635,7376500017.0
2005-10-17 10:00:00,1.42654,1.42664,1.42592,1.4261,6975100021.0
2005-10-17 10:15:00,1.42619,1.42686,1.42603,1.42684,6915800009.0
2005-10-17 10:30:00,1.42687,1.42722,1.42554,1.42574,7208200009.0
2005-10-17 10:45:00,1.42578,1.42631,1.42411,1.42473,6903400009.0
2005-10-17 11:00:00,1.42475,1.42565,1.42421,1.42429,7150400016.0
2005-10-17 11:15:00,1.42428,1.42472,1.42357,1.4244,7181900013.0
2005-10-17 11:30:00,1.42443,1.42474,1.42299,1.42301,8572700014.0
2005-10-17 11:45:00,1.42331,1.42373,1.42164,1.42185,6279500015.0
2005-10-17 12:00:00,1.42189,1.42292,1.42116,1.42143,6072300013.0
2005-10-17 12:15:00,1.42129,1.42243,1.42127,1.4223,6598200017.0
2005-10-17 12:30:00,1.42233,1.42339,1.42187,1.42325,7140400018.0
2005-10-17 12:45:00,1.42344,1.4246,1.42311,1.42385,6649600018.0
2005-10-17 13:00:00,1.42366,1.42579,1.42366,1.42568,4555300009.0
2005-10-17 13:15:00,1.42563,1.4259,1.4244,1.42455,4127200014.0
2005-10-17 13:30:00,1.42489,1.42524,1.42371,1.42452,5305800015.0
2005-10-17 13:45:00,1.42458,1.42538,1.42392,1.42501,5490200011.0
2005-10-17 14:00:00,1.42493,1.42511,1.42349,1.42349,4711200012.0
2005-10-17 14:15:00,1.42337,1.4237,1.42252,1.42315,5519100012.0
2005-10-17 14:30:00,1.42345,1.42367,1.42069,1.42107,563500001.0
2005-10-17 14:45:00,1.42088,1.42155,1.42046,1.42127,663500001.0
2005-10-17 15:00:00,1.42147,1.4227,1.42065,1.42081,586100000.0
2005-10-17 15:15:00,1.4209,1.42102,1.41853,1.41853,583200001.0
2005-10-17 15:30:00,1.41834,1.41879,1.41691,1.41758,489400000.0
2005-10-17 15:45:00,1.41762,1.41791,1.4161,1.41649,602500001.0
2005-10-17 16:00:00,1.41651,1.41707,1.41565,1.41698,553000000.0
2005-10-17 16:15:00,1.41678,1.41776,1.41568,1.41653,608100000.0
2005-10-17 16:30:00,1.41647,1.41828,1.41628,1.41793,615800003.0
2005-10-17 16:45:00,1.41748,1.41826,1.41684,1.41792,661300005.0
2005-10-17 17:00:00,1.41712,1.41951,1.41712,1.41887,530500001.0
2005-10-17 17:15:00,1.41908,1.41932,1.41814,1.41927,580800003.0
2005-10-17 17:30:00,1.41936,1.41969,1.41837,1.4189,540700000.0
2005-10-17 17:45:00,1.41892,1.4204,1.41835,1.42015,622300002.0
2005-10-17 18:00:00,1.42041,1.4217,1.41991,1.42075,628600000.0
2005-10-17 18:15:00,1.42065,1.42137,1.42007,1.42098,587700000.0
2005-10-17 18:30:00,1.42086,1.42248,1.42062,1.42221,610800003.0
2005-10-17 18:45:00,1.42241,1.4227,1.42171,1.42233,488100001.0
2005-10-17 19:00:00,1.42224,1.42262,1.42195,1.42235,562000001.0
2005-10-17 19:15:00,1.42218,1.42271,1.42151,1.42269,587700002.0
2005-10-17 19:30:00,1.42267,1.4227,1.42141,1.42169,614700002.0
2005-10-17 19:45:00,1.42146,1.42153,1.41951,1.42003,592300002.0
2005-10-17 20:00:00,1.41998,1.42024,1.41899,1.41993,605100001.0
2005-10-17 20:15:00,1.41998,1.42081,1.41985,1.42066,715400003.0
2005-10-17 20:30:00,1.42073,1.4218,1.42027,1.42156,610100001.0
2005-10-17 20:45:00,1.42121,1.4216,1.42046,1.42141,593500000.0
2005-10-17 21:00:00,1.42142,1.42161,1.41987,1.42029,504700000.0
2005-10-17 21:15:00,1.42027,1.42065,1.41953,1.42023,587800000.0
2005-10-17 21:30:00,1.42028,1.42044,1.41844,1.41844,533200000.0
2005-10-17 21:45:00,1.4183,1.41861,1.4171,1.41736,571000001.0
2005-10-17 22:00:00,1.41747,1.41762,1.41635,1.41725,591400002.0
2005-10-17 22:15:00,1.4174,1.41784,1.41701,1.41751,625500003.0
2005-10-17 22:30:00,1.41757,1.4181,1.41694,1.41755,586000001.0
2005-10-17 22:45:00,1.41755,1.41827,1.41735,1.4182,485700000.0
2005-10-17 23:00:00,1.418,1.4183,1.418,1.4183,402500000.0
2005-10-17 23:15:00,1.4186,1.4186,1.4177,1.4181,575000000.0
2005-10-17 23:30:00,1.4182,1.4183,1.4171,1.4173,690000000.0
2005-10-17 23:45:00,1.4175,1.41825,1.4171,1.418,517500000.0
2005-10-18 00:00:00,1.41743,1.41761,1.41679,1.41727,516000000.0
2005-10-18 00:15:00,1.41706,1.41721,1.4166,1.41675,432200000.0
2005-10-18 00:30:00,1.41653,1.41692,1.41466,1.41549,516200000.0
2005-10-18 00:45:00,1.41574,1.41673,1.41568,1.41643,617400002.0
2005-10-18 01:00:00,1.41642,1.41701,1.41617,1.4168,522300000.0
2005-10-18 01:15:00,1.41672,1.417,1.41634,1.41671,583000002.0
2005-10-18 01:30:00,1.41681,1.41683,1.41482,1.41541,584400001.0
2005-10-18 01:45:00,1.41545,1.41639,1.41453,1.41639,557000001.0
2005-10-18 02:00:00,1.41613,1.41659,1.41526,1.41635,1389200008.0
2005-10-18 02:15:00,1.41617,1.4163,1.41474,1.41523,1119900002.0
2005-10-18 02:30:00,1.41537,1.41615,1.41431,1.41575,970400003.0
2005-10-18 02:45:00,1.41538,1.41637,1.4152,1.41609,1126900003.0
2005-10-18 03:00:00,1.41612,1.41728,1.41586,1.41658,823700002.0
2005-10-18 03:15:00,1.41622,1.41711,1.41617,1.41644,883800005.0
2005-10-18 03:30:00,1.41646,1.4172,1.41618,1.41715,833100000.0
2005-10-18 03:45:00,1.41706,1.4182,1.41695,1.41775,1073000002.0
2005-10-18 04:00:00,1.4177,1.418,1.41708,1.41736,1480500002.0
2005-10-18 04:15:00,1.41741,1.41865,1.41736,1.4184,1345200004.0
2005-10-18 04:30:00,1.41803,1.41866,1.41772,1.41864,982800003.0
2005-10-18 04:45:00,1.41861,1.41903,1.4179,1.41859,830200001.0
2005-10-18 05:00:00,1.41896,1.41903,1.4179,1.41803,2582800009.0
2005-10-18 05:15:00,1.41826,1.41885,1.418,1.41857,3019400007.0
2005-10-18 05:30:00,1.41856,1.41886,1.41804,1.41839,2469800009.0
2005-10-18 05:45:00,1.41865,1.41924,1.41849,1.41853,2375500006.0
2005-10-18 06:00:00,1.41858,1.41882,1.41815,1.41835,4356600007.0
2005-10-18 06:15:00,1.41849,1.41875,1.41765,1.41774,3945200008.0
2005-10-18 06:30:00,1.41771,1.41821,1.41702,1.41716,2683100004.0
2005-10-18 06:45:00,1.41721,1.41812,1.41715,1.41796,2880500003.0
2005-10-18 07:00:00,1.41814,1.41847,1.41737,1.41745,4038700012.0
2005-10-18 07:15:00,1.41767,1.41804,1.41727,1.41745,4605700006.0
2005-10-18 07:30:00,1.41751,1.41794,1.41735,1.41775,4936300008.0
2005-10-18 07:45:00,1.41783,1.41819,1.41672,1.41677,8285300019.0
2005-10-18 08:00:00,1.41665,1.41787,1.41639,1.41666,6138100013.0
2005-10-18 08:15:00,1.41665,1.4175,1.41656,1.41709,5422800010.0
2005-10-18 08:30:00,1.41701,1.41719,1.41589,1.4164,6264900012.0
2005-10-18 08:45:00,1.41653,1.41702,1.41499,1.41627,8270200023.0
2005-10-18 09:00:00,1.41641,1.41785,1.41609,1.41745,7064900014.0
2005-10-18 09:15:00,1.41711,1.41912,1.41673,1.41852,6189000012.0
2005-10-18 09:30:00,1.41874,1.41962,1.41794,1.41794,6335500011.0
2005-10-18 09:45:00,1.41821,1.41827,1.41633,1.41654,7343300015.0
2005-10-18 10:00:00,1.41642,1.41715,1.41562,1.41687,7116400006.0
2005-10-18 10:15:00,1.41696,1.41817,1.41683,1.4175,6672500011.0
2005-10-18 10:30:00,1.41755,1.41775,1.41679,1.41721,7363600013.0
2005-10-18 10:45:00,1.41741,1.41764,1.41616,1.41632,6706400009.0
2005-10-18 11:00:00,1.41623,1.41733,1.41539,1.41644,7262800019.0
2005-10-18 11:15:00,1.41649,1.41657,1.41526,1.41565,7394900013.0
2005-10-18 11:30:00,1.41553,1.41607,1.41496,1.41527,8582800022.0
2005-10-18 11:45:00,1.41541,1.41567,1.41387,1.41444,6367900007.0
2005-10-18 12:00:00,1.41466,1.41513,1.41421,1.41448,6086700013.0
2005-10-18 12:15:00,1.41433,1.41457,1.4129,1.4133,5956600018.0
2005-10-18 12:30:00,1.4132,1.41426,1.413,1.41352,6578300008.0
2005-10-18 12:45:00,1.41347,1.41442,1.41306,1.41378,6775100015.0
2005-10-18 13:00:00,1.41375,1.41483,1.41325,1.41471,4638600012.0
2005-10-18 13:15:00,1.41466,1.41554,1.4142,1.41428,4226500010.0
2005-10-18 13:30:00,1.41437,1.41509,1.41416,1.41466,5386200018.0
2005-10-18 13:45:00,1.41439,1.41468,1.41365,1.41459,5563700016.0
2005-10-18 14:00:00,1.41456,1.4174,1.41456,1.41637,4560400006.0
2005-10-18 14:15:00,1.41649,1.41748,1.41609,1.41697,5475700013.0
2005-10-18 14:30:00,1.4163,1.41652,1.41448,1.41519,702700001.0
2005-10-18 14:45:00,1.41498,1.41619,1.41418,1.41483,555700002.0
2005-10-18 15:00:00,1.41437,1.41503,1.40886,1.41017,597500000.0
2005-10-18 15:15:00,1.41033,1.41274,1.40961,1.41196,617200002.0
2005-10-18 15:30:00,1.41207,1.41258,1.41086,1.41116,610600002.0
2005-10-18 15:45:00,1.41102,1.41283,1.41086,1.41224,537800000.0
2005-10-18 16:00:00,1.4126,1.41375,1.41206,1.41273,522400002.0
2005-10-18 16:15:00,1.41241,1.41292,1.41033,1.41036,557200002.0
2005-10-18 16:30:00,1.41021,1.41111,1.40899,1.40966,606900001.0
2005-10-18 16:45:00,1.40965,1.41116,1.40932,1.41116,587900002.0
2005-10-18 17:00:00,1.4107,1.41207,1.40996,1.41156,593000001.0
2005-10-18 17:15:00,1.4117,1.4123,1.40925,1.40943,596700001.0
2005-10-18 17:30:00,1.40938,1.40993,1.40802,1.40805,619600000.0
2005-10-18 17:45:00,1.40822,1.40941,1.40818,1.40841,598200001.0
2005-10-18 18:00:00,1.40857,1.40886,1.40751,1.40873,672500002.0
2005-10-18 18:15:00,1.40865,1.40906,1.40837,1.4088,638600000.0
2005-10-18 18:30:00,1.40889,1.40921,1.40842,1.40872,494200001.0
2005-10-18 18:45:00,1.40897,1.40963,1.4083,1.40944,536500000.0
2005-10-18 19:00:00,1.40949,1.40967,1.40814,1.40857,633900003.0
2005-10-18 19:15:00,1.40842,1.41096,1.40818,1.41054,574200002.0
2005-10-18 19:30:00,1.41042,1.41123,1.41015,1.4105,643500001.0
2005-10-18 19:45:00,1.41054,1.41145,1.40998,1.4102,539400000.0
2005-10-18 20:00:00,1.41012,1.41045,1.40952,1.41001,535200000.0
2005-10-18 20:15:00,1.41002,1.41087,1.40985,1.41059,649900002.0
2005-10-18 20:30:00,1.41063,1.41066,1.40889,1.40965,640400001.0
2005-10-18 20:45:00,1.40934,1.41007,1.40918,1.40987,642500002.0
2005-10-18 21:00:00,1.40986,1.41021,1.4092,1.40935,605700002.0
2005-10-18 21:15:00,1.40936,1.40985,1.40903,1.40944,544300000.0
2005-10-18 21:30:00,1.40915,1.40915,1.40798,1.4087,487600000.0
2005-10-18 21:45:00,1.40875,1.40912,1.4083,1.40869,639600001.0
2005-10-18 22:00:00,1.40889,1.40928,1.40856,1.40892,563400000.0
2005-10-18 22:15:00,1.40892,1.40903,1.40823,1.40903,574300001.0
2005-10-18 22:30:00,1.40907,1.40913,1.40696,1.40803,659600005.0
2005-10-18 22:45:00,1.40803,1.40823,1.40714,1.40731,566700000.0
2005-10-18 23:00:00,1.4078,1.4087,1.4069,1.4078,574500000.0
2005-10-18 23:15:00,1.4079,1.4082,1.40721,1.4073,565100000.0
2005-10-18 23:30:00,1.40764,1.40811,1.4069,1.40759,594600000.0
2005-10-18 23:45:00,1.40759,1.40839,1.4072,1.40805,561400002.0
2005-10-19 00:00:00,1.40823,1.4088,1.40729,1.40775,478800002.0
2005-10-19 00:15:00,1.40745,1.40809,1.40735,1.4074,586400001.0
2005-10-19 00:30:00,1.40705,1.40767,1.40591,1.40597,530900001.0
2005-10-19 00:45:00,1.406,1.40626,1.40493,1.40567,598400000.0
2005-10-19 01:00:00,1.40549,1.40587,1.40457,1.40509,547300001.0
2005-10-19 01:15:00,1.40504,1.40537,1.40429,1.40468,603900000.0
2005-10-19 01:30:00,1.40467,1.40573,1.40427,1.40537,619400000.0
2005-10-19 01:45:00,1.40514,1.40548,1.40373,1.40514,556400001.0
2005-10-19 02:00:00,1.40473,1.40594,1.40464,1.40555,1372800001.0
2005-10-19 02:15:00,1.40536,1.40605,1.40511,1.40581,1107900002.0
2005-10-19 02:30:00,1.40603,1.40623,1.40493,1.40582,827700001.0
2005-10-19 02:45:00,1.40529,1.40609,1.40513,1.40564,1127300000.0
2005-10-19 03:00:00,1.40578,1.40653,1.40546,1.40581,871600003.0
2005-10-19 03:15:00,1.40545,1.40627,1.40544,1.40602,773300000.0
2005-10-19 03:30:00,1.40591,1.40615,1.40522,1.40574,822600002.0
2005-10-19 03:45:00,1.40579,1.40608,1.40481,1.40517,1109900002.0
2005-10-19 04:00:00,1.40523,1.40606,1.40469,1.40601,1566000005.0
2005-10-19 04:15:00,1.40603,1.40652,1.40552,1.40619,1436000004.0
2005-10-19 04:30:00,1.40586,1.40634,1.40525,1.40618,920000001.0
2005-10-19 04:45:00,1.40604,1.40624,1.40511,1.40532,780800003.0
2005-10-19 05:00:00,1.40554,1.40662,1.40549,1.40584,2432600005.0
2005-10-19 05:15:00,1.40594,1.40638,1.40535,1.40613,3123700005.0
2005-10-19 05:30:00,1.40613,1.40722,1.40603,1.40699,2351500006.0
2005-10-19 05:45:00,1.40689,1.40709,1.40625,1.40632,2585000002.0
2005-10-19 06:00:00,1.40637,1.40687,1.40604,1.40616,4417600007.0
2005-10-19 06:15:00,1.40615,1.40641,1.40563,1.40576,3627700010.0
2005-10-19 06:30:00,1.40581,1.40698,1.40581,1.4065,2754100001.0
2005-10-19 06:45:00,1.40666,1.40681,1.40586,1.40646,2770800002.0
2005-10-19 07:00:00,1.40664,1.40696,1.4059,1.40644,4260900007.0
2005-10-19 07:15:00,1.40664,1.40739,1.40605,1.40712,4511200005.0
2005-10-19 07:30:00,1.40727,1.40789,1.4056,1.40593,5156300014.0
2005-10-19 07:45:00,1.40586,1.4071,1.40547,1.40698,8259300020.0
2005-10-19 08:00:00,1.40703,1.40727,1.4061,1.4067,6118400010.0
2005-10-19 08:15:00,1.40665,1.40685,1.4059,1.40624,5435800005.0
2005-10-19 08:30:00,1.40588,1.40588,1.40195,1.40346,6195800015.0
2005-10-19 08:45:00,1.40347,1.40391,1.40257,1.40288,8433600024.0
2005-10-19 09:00:00,1.40282,1.40427,1.40219,1.40418,6929000015.0
2005-10-19 09:15:00,1.40404,1.40414,1.40296,1.40352,6122000012.0
2005-10-19 09:30:00,1.40357,1.40484,1.40336,1.40472,6311400012.0
2005-10-19 09:45:00,1.40492,1.40492,1.40362,1.40476,7614900019.0
2005-10-19 10:00:00,1.40474,1.40588,1.40406,1.40416,7010600006.0
2005-10-19 10:15:00,1.40402,1.40453,1.40346,1.40418,6474600011.0
2005-10-19 10:30:00,1.40412,1.40496,1.40363,1.40424,7536900024.0
2005-10-19 10:45:00,1.4043,1.4062,1.404,1.40542,7082400023.0
2005-10-19 11:00:00,1.40526,1.40927,1.40467,1.40818,7174900024.0
2005-10-19 11:15:00,1.40812,1.41028,1.40746,1.40906,7087600010.0
2005-10-19 11:30:00,1.40901,1.41042,1.40865,1.40924,8540200019.0
2005-10-19 11:45:00,1.40937,1.41047,1.40885,1.40929,6254300013.0
2005-10-19 12:00:00,1.40931,1.41019,1.40851,1.40987,6097000016.0
2005-10-19 12:15:00,1.40976,1.41126,1.40922,1.41106,6479800010.0
2005-10-19 12:30:00,1.4111,1.41115,1.40973,1.41102,7210800012.0
2005-10-19 12:45:00,1.41112,1.41198,1.40908,1.40946,6668700012.0
2005-10-19 13:00:00,1.40948,1.40986,1.40858,1.40864,4600000007.0
2005-10-19 13:15:00,1.40841,1.4089,1.40617,1.40652,4078800010.0
2005-10-19 13:30:00,1.40645,1.40653,1.40481,1.40547,5366500010.0
2005-10-19 13:45:00,1.40556,1.40662,1.40527,1.40583,5448900013.0
2005-10-19 14:00:00,1.40566,1.40636,1.40459,1.40606,4510200009.0
2005-10-19 14:15:00,1.40624,1.40683,1.40552,1.40683,5405100017.0
2005-10-19 14:30:00,1.40681,1.40789,1.40606,1.40717,610900004.0
2005-10-19 14:45:00,1.40687,1.40732,1.40635,1.4067,672100001.0
2005-10-19 15:00:00,1.40677,1.40712,1.40481,1.40481,630600001.0
2005-10-19 15:15:00,1.4048,1.40519,1.40263,1.40295,531200001.0
2005-10-19 15:30:00,1.40301,1.40483,1.40221,1.40477,539500001.0
2005-10-19 15:45:00,1.40488,1.40522,1.40368,1.40469,581100000.0
2005-10-19 16:00:00,1.40494,1.40731,1.40474,1.4057,564700001.0
2005-10-19 16:15:00,1.40531,1.40613,1.40459,1.40602,552700001.0
2005-10-19 16:30:00,1.40606,1.4092,1.406,1.40877,651900002.0
2005-10-19 16:45:00,1.40855,1.41003,1.40814,1.40915,621300001.0
2005-10-19 17:00:00,1.40857,1.40992,1.40846,1.40966,630400002.0
2005-10-19 17:15:00,1.41008,1.41122,1.40972,1.41031,532400000.0
2005-10-19 17:30:00,1.41029,1.41034,1.40921,1.4098,604100005.0
2005-10-19 17:45:00,1.40978,1.41125,1.40931,1.41113,584900002.0
2005-10-19 18:00:00,1.41167,1.41224,1.41101,1.4111,612100001.0
2005-10-19 18:15:00,1.41088,1.41113,1.40901,1.40911,556400002.0
2005-10-19 18:30:00,1.40921,1.40954,1.4083,1.4083,584700001.0
2005-10-19 18:45:00,1.40818,1.40851,1.40705,1.40739,556100003.0
2005-10-19 19:00:00,1.40751,1.40796,1.40631,1.40682,635000005.0
2005-10-19 19:15:00,1.40659,1.40768,1.40574,1.40614,613000002.0
2005-10-19 19:30:00,1.40618,1.40689,1.40585,1.40677,604900001.0
2005-10-19 19:45:00,1.40668,1.40764,1.40623,1.40716,594200001.0
2005-10-19 20:00:00,1.40699,1.40786,1.40677,1.40759,596300003.0
2005-10-19 20:15:00,1.40765,1.40765,1.40705,1.40762,639800001.0
2005-10-19 20:30:00,1.4075,1.4075,1.40609,1.40688,653200002.0
2005-10-19 20:45:00,1.4067,1.40823,1.4067,1.40763,562800001.0
2005-10-19 21:00:00,1.40756,1.40812,1.40686,1.40735,620900003.0
2005-10-19 21:15:00,1.40738,1.40798,1.40661,1.40764,642300000.0
2005-10-19 21:30:00,1.40782,1.40847,1.40749,1.40782,548900002.0
2005-10-19 21:45:00,1.40788,1.40899,1.40764,1.40883,644100000.0
2005-10-19 22:00:00,1.40884,1.40984,1.40853,1.40867,584300002.0
2005-10-19 22:15:00,1.40875,1.40937,1.40835,1.40917,603000000.0
2005-10-19 22:30:00,1.40925,1.40954,1.40841,1.40851,647000000.0
2005-10-19 22:45:00,1.40844,1.40898,1.40799,1.40897,537500001.0
2005-10-19 23:00:00,1.4089,1.4106,1.4089,1.4096,532000000.0
2005-10-19 23:15:00,1.4095,1.4109,1.40906,1.4096,478000000.0
2005-10-19 23:30:00,1.40942,1.40953,1.40772,1.40849,556500000.0
2005-10-19 23:45:00,1.40835,1.40951,1.40771,1.40925,634700001.0
2005-10-20 00:00:00,1.4095,1.4097,1.40892,1.4092,649600004.0
2005-10-20 00:15:00,1.40895,1.4092,1.40825,1.409,513200002.0
2005-10-20 00:30:00,1.4089,1.4089,1.40678,1.40756,530100001.0
2005-10-20 00:45:00,1.40736,1.40746,1.4068,1.40693,641900002.0
2005-10-20 01:00:00,1.40687,1.40758,1.40643,1.40727,561200002.0
2005-10-20 01:15:00,1.40738,1.40905,1.40713,1.40875,626700002.0
2005-10-20 01:30:00,1.40879,1.41007,1.40843,1.40994,603200000.0
2005-10-20 01:45:00,1.40985,1.40997,1.40882,1.40908,602200004.0
2005-10-20 02:00:00,1.409,1.40963,1.40803,1.40836,1357400003.0
2005-10-20 02:15:00,1.40814,1.40873,1.40772,1.40848,1087100000.0
2005-10-20 02:30:00,1.40863,1.40863,1.40763,1.4081,827800003.0
2005-10-20 02:45:00,1.40753,1.4089,1.40739,1.40881,1197000003.0
2005-10-20 03:00:00,1.40897,1.40921,1.40811,1.40881,847200002.0
2005-10-20 03:15:00,1.4084,1.40907,1.4082,1.40869,793200001.0
2005-10-20 03:30:00,1.40874,1.40949,1.40843,1.40905,762400001.0
2005-10-20 03:45:00,1.40908,1.40976,1.40873,1.40905,1088600001.0
2005-10-20 04:00:00,1.40878,1.4095,1.40816,1.40883,1504000004.0
2005-10-20 04:15:00,1.40884,1.40918,1.40784,1.40838,1315800003.0
2005-10-20 04:30:00,1.40808,1.40943,1.40803,1.40933,971500003.0
2005-10-20 04:45:00,1.40906,1.40951,1.40843,1.40877,793800002.0
2005-10-20 05:00:00,1.40912,1.40915,1.40771,1.40779,2503000004.0
2005-10-20 05:15:00,1.40788,1.40826,1.4074,1.40769,3021800009.0
2005-10-20 05:30:00,1.40778,1.40811,1.40737,1.40774,2311400005.0
2005-10-20 05:45:00,1.40779,1.40799,1.40683,1.40687,2683900008.0
2005-10-20 06:00:00,1.40696,1.408,1.40696,1.40763,4270400012.0
2005-10-20 06:15:00,1.40766,1.40827,1.40708,1.40812,3419800013.0
2005-10-20 06:30:00,1.40817,1.40941,1.40811,1.40926,2840900006.0
2005-10-20 06:45:00,1.40918,1.40944,1.40876,1.40916,3055500009.0
2005-10-20 07:00:00,1.40931,1.40936,1.40852,1.40876,4223300007.0
2005-10-20 07:15:00,1.40899,1.40933,1.40845,1.40906,4399900011.0
2005-10-20 07:30:00,1.40911,1.40985,1.40898,1.40975,5091100009.0
2005-10-20 07:45:00,1.40978,1.41002,1.40893,1.409,7659400019.0
2005-10-20 08:00:00,1.40898,1.40925,1.40784,1.40808,6057000010.0
2005-10-20 08:15:00,1.40811,1.40895,1.4079,1.40806,5457800012.0
2005-10-20 08:30:00,1.40801,1.40939,1.40788,1.40926,5981800016.0
2005-10-20 08:45:00,1.40938,1.41097,1.4091,1.40983,8178200008.0
2005-10-20 09:00:00,1.4097,1.41218,1.40948,1.41102,7060300020.0
2005-10-20 09:15:00,1.41113,1.41144,1.4094,1.40945,6089800018.0
2005-10-20 09:30:00,1.40936,1.40968,1.40808,1.40841,6120000016.0
2005-10-20 09:45:00,1.40851,1.40859,1.40636,1.40723,7666300014.0
2005-10-20 10:00:00,1.40738,1.40822,1.40711,1.40751,7318200023.0
2005-10-20 10:15:00,1.40765,1.40789,1.40715,1.40745,6628400015.0
2005-10-20 10:30:00,1.40762,1.40917,1.40754,1.40831,7280600009.0
2005-10-20 10:45:00,1.40852,1.40934,1.40712,1.40746,6915800020.0
2005-10-20 11:00:00,1.4074,1.4076,1.40398,1.40406,7180400014.0
2005-10-20 11:15:00,1.40435,1.40611,1.40435,1.40542,7163600009.0
2005-10-20 11:30:00,1.40558,1.4083,1.40558,1.40775,8615500019.0
2005-10-20 11:45:00,1.40762,1.40785,1.40677,1.40695,6147400015.0
2005-10-20 12:00:00,1.40703,1.40778,1.40656,1.40744,6228900017.0
2005-10-20 12:15:00,1.40728,1.40802,1.40689,1.40757,6364200018.0
2005-10-20 12:30:00,1.40763,1.40834,1.40737,1.4082,7403300018.0
2005-10-20 12:45:00,1.4082,1.40828,1.40651,1.4067,6891500018.0
2005-10-20 13:00:00,1.40665,1.40772,1.4065,1.40684,4368600006.0
2005-10-20 13:15:00,1.40701,1.40821,1.40683,1.40705,4261900011.0
2005-10-20 13:30:00,1.40707,1.40718,1.40513,1.40513,5482100017.0
2005-10-20 13:45:00,1.40501,1.40598,1.40446,1.40594,5383700014.0
2005-10-20 14:00:00,1.40592,1.40652,1.40524,1.40597,4567300013.0
2005-10-20 14:15:00,1.40602,1.40671,1.4052,1.40545,5372900009.0
2005-10-20 14:30:00,1.40548,1.40554,1.40368,1.40397,552300000.0
2005-10-20 14:45:00,1.40368,1.40396,1.40106,1.40137,622700002.0
2005-10-20 15:00:00,1.4016,1.40334,1.40122,1.40238,584600000.0
2005-10-20 15:15:00,1.40242,1.40303,1.40163,1.40236,646600002.0
2005-10-20 15:30:00,1.40251,1.40258,1.40116,1.40235,606800001.0
2005-10-20 15:45:00,1.40221,1.40381,1.40202,1.40291,546000000.0
2005-10-20 16:00:00,1.4026,1.4035,1.40166,1.40253,516500000.0
2005-10-20 16:15:00,1.40231,1.40465,1.40231,1.40278,622200002.0
2005-10-20 16:30:00,1.40261,1.4067,1.40242,1.40549,595300000.0
2005-10-20 16:45:00,1.40512,1.40582,1.40397,1.40582,595400003.0
2005-10-20 17:00:00,1.40543,1.40619,1.40243,1.40297,594200001.0
2005-10-20 17:15:00,1.4031,1.40588,1.40251,1.40561,590300000.0
2005-10-20 17:30:00,1.40571,1.40667,1.40478,1.40621,540200000.0
2005-10-20 17:45:00,1.40659,1.40998,1.40646,1.40892,535000001.0
2005-10-20 18:00:00,1.40928,1.4098,1.40758,1.40832,645100004.0
2005-10-20 18:15:00,1.40817,1.40985,1.40813,1.40879,544000001.0
2005-10-20 18:30:00,1.40888,1.41035,1.40834,1.41006,503300001.0
2005-10-20 18:45:00,1.41028,1.41124,1.40932,1.41107,673600003.0
2005-10-20 19:00:00,1.41119,1.4117,1.41042,1.4111,595800001.0
2005-10-20 19:15:00,1.41103,1.41121,1.41046,1.41091,624900000.0
2005-10-20 19:30:00,1.41102,1.41208,1.41072,1.41176,559100000.0
2005-10-20 19:45:00,1.4117,1.41231,1.41082,1.41107,591400001.0
2005-10-20 20:00:00,1.41099,1.41111,1.41005,1.41068,559500002.0
2005-10-20 20:15:00,1.41081,1.41093,1.40987,1.41049,643500001.0
2005-10-20 20:30:00,1.41074,1.41095,1.40995,1.41081,687100003.0
2005-10-20 20:45:00,1.41067,1.41124,1.4105,1.41059,605700002.0
2005-10-20 21:00:00,1.41048,1.41086,1.40994,1.41053,600400003.0
2005-10-20 21:15:00,1.41063,1.41356,1.41054,1.41348,548900001.0
2005-10-20 21:30:00,1.41347,1.41435,1.41289,1.4141,498700001.0
2005-10-20 21:45:00,1.41405,1.41518,1.41395,1.41433,690200000.0
2005-10-20 22:00:00,1.41464,1.41517,1.41404,1.41439,547000002.0
2005-10-20 22:15:00,1.41453,1.41505,1.41424,1.41473,626400000.0
2005-10-20 22:30:00,1.41466,1.41514,1.41383,1.41498,638900003.0
2005-10-20 22:45:00,1.41487,1.41621,1.41466,1.41616,510400000.0
2005-10-20 23:00:00,1.4163,1.4169,1.4157,1.4158,551200000.0
2005-10-20 23:15:00,1.416,1.41602,1.4151,1.4158,600400000.0
2005-10-20 23:30:00,1.41564,1.41595,1.41405,1.41467,619700002.0
2005-10-20 23:45:00,1.41476,1.41513,1.41415,1.41428,626500000.0
2005-10-21 00:00:00,1.41446,1.41536,1.4142,1.41533,584200003.0
2005-10-21 00:15:00,1.41501,1.41536,1.41452,1.41492,519800002.0
2005-10-21 00:30:00,1.41456,1.41507,1.41374,1.41406,498400000.0
2005-10-21 00:45:00,1.41423,1.41448,1.41387,1.41423,613200000.0
2005-10-21 01:00:00,1.41426,1.4144,1.41355,1.41394,561500002.0
2005-10-21 01:15:00,1.41395,1.4144,1.41356,1.4144,557500001.0
2005-10-21 01:30:00,1.41459,1.41635,1.41419,1.41635,528200000.0
2005-10-21 01:45:00,1.41634,1.41671,1.41563,1.41632,574700005.0
2005-10-21 02:00:00,1.41607,1.41897,1.41607,1.41884,1387200004.0
2005-10-21 02:15:00,1.41884,1.42007,1.41821,1.41869,1098900001.0
2005-10-21 02:30:00,1.41904,1.4194,1.41796,1.41844,911300003.0
2005-10-21 02:45:00,1.41797,1.41832,1.4166,1.41669,1138700001.0
2005-10-21 03:00:00,1.41675,1.41752,1.41609,1.41677,848200001.0
2005-10-21 03:15:00,1.41637,1.41818,1.41463,1.41487,772500002.0
2005-10-21 03:30:00,1.41507,1.41651,1.41498,1.41645,828200003.0
2005-10-21 03:45:00,1.41647,1.41666,1.4153,1.41559,1001000003.0
2005-10-21 04:00:00,1.41556,1.41623,1.41491,1.41535,1430600004.0
2005-10-21 04:15:00,1.41523,1.41588,1.41361,1.41361,1389200003.0
2005-10-21 04:30:00,1.41311,1.41526,1.41311,1.41526,951900003.0
2005-10-21 04:45:00,1.41529,1.41727,1.41455,1.417,798100003.0
2005-10-21 05:00:00,1.41742,1.41815,1.41658,1.41678,2361900006.0
2005-10-21 05:15:00,1.41696,1.41708,1.41554,1.41676,3239900011.0
2005-10-21 05:30:00,1.41683,1.41777,1.41646,1.41646,2429900006.0
2005-10-21 05:45:00,1.41667,1.41771,1.4157,1.41611,2873800009.0
2005-10-21 06:00:00,1.41617,1.41657,1.41551,1.41555,4317300017.0
2005-10-21 06:15:00,1.41522,1.4165,1.41505,1.41632,3931000009.0
2005-10-21 06:30:00,1.41631,1.41716,1.41631,1.41635,2692600002.0
2005-10-21 06:45:00,1.4165,1.41679,1.41584,1.41617,2995200006.0
2005-10-21 07:00:00,1.41634,1.41728,1.41623,1.41685,4033300008.0
2005-10-21 07:15:00,1.41708,1.41736,1.41599,1.41599,4638700011.0
2005-10-21 07:30:00,1.41601,1.41613,1.41421,1.41512,4982000006.0
2005-10-21 07:45:00,1.41518,1.41574,1.41488,1.41498,5794800013.0
2005-10-21 08:00:00,1.41503,1.41589,1.41491,1.41539,6119500012.0
2005-10-21 08:15:00,1.41543,1.41714,1.41543,1.41656,5343200014.0
2005-10-21 08:30:00,1.41655,1.41802,1.41645,1.41742,6030600010.0
2005-10-21 08:45:00,1.41739,1.41745,1.41575,1.41583,8087500018.0
2005-10-21 09:00:00,1.4158,1.41676,1.41553,1.416,6915200011.0
2005-10-21 09:15:00,1.41571,1.41679,1.41555,1.41608,6225400012.0
2005-10-21 09:30:00,1.41618,1.41699,1.41566,1.41606,6235100010.0
2005-10-21 09:45:00,1.41624,1.41717,1.41524,1.41717,7519200016.0
2005-10-21 10:00:00,1.41719,1.41735,1.41562,1.41668,7011300013.0
2005-10-21 10:15:00,1.41682,1.41725,1.41472,1.41476,6478900009.0
2005-10-21 10:30:00,1.41475,1.41547,1.41444,1.41511,7681200022.0
2005-10-21 10:45:00,1.41513,1.41544,1.41427,1.41484,6994800020.0
2005-10-21 11:00:00,1.41498,1.41529,1.41441,1.41519,7040000008.0
2005-10-21 11:15:00,1.41526,1.41689,1.41499,1.41625,7277500011.0
2005-10-21 11:30:00,1.4162,1.41647,1.41311,1.41429,8694200018.0
2005-10-21 11:45:00,1.41448,1.41459,1.41311,1.41412,6131100011.0
2005-10-21 12:00:00,1.41426,1.41452,1.41257,1.41339,5884600012.0
2005-10-21 12:15:00,1.41314,1.41387,1.41273,1.41305,6501400014.0
2005-10-21 12:30:00,1.41295,1.41374,1.41262,1.41349,7484400020.0
2005-10-21 12:45:00,1.41347,1.41391,1.41292,1.41347,6781200024.0
2005-10-21 13:00:00,1.41328,1.41444,1.41295,1.41369,4357400007.0
2005-10-21 13:15:00,1.41367,1.41491,1.41345,1.4149,4241600011.0
2005-10-21 13:30:00,1.41504,1.41576,1.41477,1.41563,5284900011.0
2005-10-21 13:45:00,1.41561,1.41574,1.41428,1.41465,5412800009.0
2005-10-21 14:00:00,1.41456,1.41629,1.41442,1.41587,4350800006.0
2005-10-21 14:15:00,1.4157,1.41613,1.41457,1.41507,5700900013.0
2005-10-21 14:30:00,1.41507,1.41749,1.41507,1.41741,599000001.0
2005-10-21 14:45:00,1.41714,1.41902,1.41676,1.41886,540700000.0
2005-10-21 15:00:00,1.41878,1.42069,1.41834,1.42047,585700001.0
2005-10-21 15:15:00,1.42056,1.42141,1.42013,1.42067,524700003.0
2005-10-21 15:30:00,1.42067,1.42165,1.4202,1.42162,585300001.0
2005-10-21 15:45:00,1.42151,1.4226,1.42131,1.42131,697200002.0
2005-10-21 16:00:00,1.42134,1.42149,1.42015,1.42029,637000000.0
2005-10-21 16:15:00,1.42001,1.42287,1.42001,1.42173,536200000.0
2005-10-21 16:30:00,1.42175,1.42251,1.42117,1.4222,643900002.0
2005-10-21 16:45:00,1.42214,1.42252,1.42094,1.42252,568000002.0
2005-10-21 17:00:00,1.42202,1.42248,1.42119,1.42151,609700000.0
2005-10-21 17:15:00,1.42172,1.42194,1.41709,1.4175,560200002.0
2005-10-21 17:30:00,1.41757,1.41842,1.41646,1.41793,672600000.0
2005-10-21 17:45:00,1.4181,1.41813,1.41545,1.41554,564900000.0
2005-10-21 18:00:00,1.41588,1.41736,1.41549,1.41605,577800000.0
2005-10-21 18:15:00,1.41582,1.416,1.41361,1.41493,595900001.0
2005-10-21 18:30:00,1.41483,1.41581,1.41434,1.41532,574400000.0
2005-10-21 18:45:00,1.41545,1.41554,1.41448,1.41551,563600002.0
2005-10-21 19:00:00,1.41575,1.41654,1.41532,1.41568,620700001.0
2005-10-21 19:15:00,1.41572,1.4169,1.41525,1.4159,576200000.0
2005-10-21 19:30:00,1.41589,1.41654,1.41545,1.41639,620600002.0
2005-10-21 19:45:00,1.4163,1.41686,1.41602,1.41606,592200001.0
2005-10-21 20:00:00,1.41627,1.41655,1.4152,1.41603,700900004.0
2005-10-21 20:15:00,1.41611,1.41611,1.41449,1.41494,621800001.0
2005-10-21 20:30:00,1.41507,1.41548,1.41421,1.41526,621800001.0
2005-10-21 20:45:00,1.41499,1.41728,1.41499,1.41728,620000004.0
2005-10-21 21:00:00,1.41709,1.41841,1.41645,1.41817,639500002.0
2005-10-21 21:15:00,1.41809,1.41889,1.41764,1.41848,593900001.0
2005-10-21 21:30:00,1.41853,1.41997,1.41841,1.41935,528400001.0
2005-10-21 21:45:00,1.41943,1.41988,1.41886,1.41918,599800000.0
2005-10-21 22:00:00,1.41929,1.41947,1.41816,1.41853,660000004.0
2005-10-21 22:15:00,1.41833,1.41907,1.41787,1.41868,587600002.0
2005-10-21 22:30:00,1.41873,1.41933,1.41808,1.41923,534600002.0
2005-10-21 22:45:00,1.41913,1.41925,1.41864,1.41891,463300000.0
2005-10-23 23:45:00,1.41912,1.41923,1.41822,1.41842,164500000.0
2005-10-24 00:00:00,1.41839,1.41854,1.41694,1.41789,654900002.0
2005-10-24 00:15:00,1.41752,1.41791,1.41682,1.41698,637500002.0
2005-10-24 00:30:00,1.41676,1.41727,1.41653,1.41706,515700000.0
2005-10-24 00:45:00,1.41694,1.41701,1.4162,1.41653,597000002.0
2005-10-24 01:00:00,1.41649,1.41689,1.41585,1.41664,487700001.0
2005-10-24 01:15:00,1.41676,1.41708,1.4163,1.41658,556100000.0
2005-10-24 01:30:00,1.4165,1.4165,1.41512,1.41524,542300001.0
2005-10-24 01:45:00,1.41513,1.41562,1.41418,1.41429,586400001.0
2005-10-24 02:00:00,1.41421,1.416,1.4141,1.41508,1445400004.0
2005-10-24 02:15:00,1.41495,1.41589,1.41483,1.41542,1105400002.0
2005-10-24 02:30:00,1.41569,1.41595,1.41513,1.41595,883900007.0
2005-10-24 02:45:00,1.41548,1.41615,1.41484,1.41487,1201400002.0
2005-10-24 03:00:00,1.41488,1.41545,1.41435,1.41455,847800002.0
2005-10-24 03:15:00,1.41423,1.41573,1.41423,1.41526,768100002.0
2005-10-24 03:30:00,1.41523,1.41573,1.41502,1.41562,831100001.0
2005-10-24 03:45:00,1.4156,1.41572,1.41446,1.41529,1107800001.0
2005-10-24 04:00:00,1.41522,1.41538,1.41404,1.41425,1557500010.0
2005-10-24 04:15:00,1.41425,1.41452,1.4137,1.41406,1340400003.0
2005-10-24 04:30:00,1.4137,1.41473,1.41363,1.41404,997200003.0
2005-10-24 04:45:00,1.41398,1.41433,1.41358,1.41387,726400002.0
2005-10-24 05:00:00,1.41424,1.41457,1.41378,1.41417,2372500003.0
2005-10-24 05:15:00,1.41429,1.41467,1.41355,1.41455,3116700006.0
2005-10-24 05:30:00,1.41463,1.41557,1.41463,1.41475,2316300006.0
2005-10-24 05:45:00,1.41477,1.41515,1.41457,1.41467,2761900010.0
2005-10-24 06:00:00,1.41464,1.41473,1.414,1.4145,3566600006.0
2005-10-24 06:15:00,1.4144,1.41506,1.41426,1.41465,3132100005.0
2005-10-24 06:30:00,1.41453,1.41488,1.41422,1.41444,2804900006.0
2005-10-24 06:45:00,1.41453,1.41531,1.41445,1.41462,2904400005.0
2005-10-24 07:00:00,1.41474,1.41531,1.4145,1.41478,4223900009.0
2005-10-24 07:15:00,1.41498,1.41516,1.41411,1.4145,4630300007.0
2005-10-24 07:30:00,1.41444,1.41478,1.41417,1.4146,5118400013.0
2005-10-24 07:45:00,1.41466,1.41509,1.41449,1.41486,8330800018.0
2005-10-24 08:00:00,1.41482,1.41659,1.41458,1.41571,5897000014.0
2005-10-24 08:15:00,1.41564,1.41641,1.41534,1.4159,5695300013.0
2005-10-24 08:30:00,1.41581,1.41621,1.41482,1.41589,6051500015.0
2005-10-24 08:45:00,1.41602,1.41627,1.41455,1.41566,8460200015.0
2005-10-24 09:00:00,1.41563,1.41633,1.4148,1.41488,6823700015.0
2005-10-24 09:15:00,1.41474,1.41564,1.41414,1.41559,6195100014.0
2005-10-24 09:30:00,1.41566,1.41671,1.41517,1.41624,6370300012.0
2005-10-24 09:45:00,1.41645,1.41648,1.41452,1.41492,7410100014.0
2005-10-24 10:00:00,1.41486,1.41544,1.41457,1.41507,7262200018.0
2005-10-24 10:15:00,1.41509,1.41512,1.41393,1.41443,6755500020.0
2005-10-24 10:30:00,1.41436,1.41593,1.41398,1.41565,7139400006.0
2005-10-24 10:45:00,1.41581,1.417,1.41574,1.41668,6749700015.0
2005-10-24 11:00:00,1.41699,1.41883,1.41688,1.41858,6786100018.0
2005-10-24 11:15:00,1.41845,1.41923,1.41827,1.41923,7232900026.0
2005-10-24 11:30:00,1.41926,1.42001,1.41906,1.4196,8577900021.0
2005-10-24 11:45:00,1.41959,1.42006,1.41934,1.41962,6262700009.0
2005-10-24 12:00:00,1.41966,1.42032,1.41905,1.42032,6219800012.0
2005-10-24 12:15:00,1.4203,1.42314,1.4201,1.4226,6537900022.0
2005-10-24 12:30:00,1.42253,1.42303,1.42202,1.42286,7212800011.0
2005-10-24 12:45:00,1.42281,1.42333,1.42227,1.42262,6751000010.0
2005-10-24 13:00:00,1.4227,1.42365,1.42257,1.42272,4569000009.0
2005-10-24 13:15:00,1.42279,1.42319,1.42247,1.42275,4164700012.0
2005-10-24 13:30:00,1.42266,1.42306,1.42208,1.42295,5212500012.0
2005-10-24 13:45:00,1.42292,1.42326,1.42199,1.42296,5576300011.0
2005-10-24 14:00:00,1.42287,1.42324,1.42211,1.42236,4510500011.0
2005-10-24 14:15:00,1.42233,1.42257,1.42051,1.42167,5485200015.0
2005-10-24 14:30:00,1.42154,1.42232,1.42036,1.42219,621500001.0
2005-10-24 14:45:00,1.422,1.42425,1.42186,1.42398,555600002.0
2005-10-24 15:00:00,1.4239,1.42588,1.42349,1.42505,561000001.0
2005-10-24 15:15:00,1.42496,1.42566,1.42363,1.42381,529600001.0
2005-10-24 15:30:00,1.42348,1.42386,1.42252,1.42379,544200000.0
2005-10-24 15:45:00,1.42391,1.4248,1.42338,1.42452,579200000.0
2005-10-24 16:00:00,1.42477,1.426,1.42432,1.42533,553200001.0
2005-10-24 16:15:00,1.42509,1.42563,1.42433,1.42479,641600001.0
2005-10-24 16:30:00,1.42484,1.42507,1.42405,1.42478,633400000.0
2005-10-24 16:45:00,1.42443,1.42491,1.42378,1.42491,545200000.0
2005-10-24 17:00:00,1.42454,1.42564,1.42337,1.42341,609900003.0
2005-10-24 17:15:00,1.42361,1.42398,1.42276,1.42371,557200001.0
2005-10-24 17:30:00,1.42401,1.42474,1.42338,1.42419,627700001.0
2005-10-24 17:45:00,1.42449,1.42663,1.42322,1.42612,527800001.0
2005-10-24 18:00:00,1.42629,1.42758,1.42563,1.42608,647400000.0
2005-10-24 18:15:00,1.42602,1.42642,1.42497,1.42563,582800002.0
2005-10-24 18:30:00,1.42558,1.42623,1.42442,1.425,586000001.0
2005-10-24 18:45:00,1.42522,1.42619,1.42372,1.42449,576200004.0
2005-10-24 19:00:00,1.4243,1.42468,1.42119,1.42266,634900002.0
2005-10-24 19:15:00,1.42256,1.42278,1.42116,1.42166,566200000.0
2005-10-24 19:30:00,1.42173,1.42304,1.42135,1.42294,629500000.0
2005-10-24 19:45:00,1.42282,1.42329,1.42194,1.42195,594800003.0
2005-10-24 20:00:00,1.42203,1.42246,1.42153,1.42217,581200000.0
2005-10-24 20:15:00,1.42221,1.42232,1.4208,1.4213,623000001.0
2005-10-24 20:30:00,1.42138,1.42155,1.42063,1.42133,672200001.0
2005-10-24 20:45:00,1.42129,1.42151,1.4209,1.4213,583800001.0
2005-10-24 21:00:00,1.42159,1.4224,1.42109,1.42213,572800001.0
2005-10-24 21:15:00,1.42202,1.42235,1.42141,1.422,564600000.0
2005-10-24 21:30:00,1.42214,1.42248,1.42191,1.42216,527300002.0
2005-10-24 21:45:00,1.42234,1.42264,1.42143,1.42148,604100000.0
2005-10-24 22:00:00,1.42154,1.42169,1.42,1.42054,565100001.0
2005-10-24 22:15:00,1.42091,1.42201,1.42091,1.42172,583900001.0
2005-10-24 22:30:00,1.42164,1.42229,1.4209,1.4217,555100001.0
2005-10-24 22:45:00,1.42164,1.42215,1.42101,1.42163,575100001.0
2005-10-24 23:00:00,1.4213,1.422,1.4207,1.4209,520500000.0
2005-10-24 23:15:00,1.4214,1.422,1.42104,1.42133,471100000.0
2005-10-24 23:30:00,1.42123,1.42218,1.42086,1.4212,582600002.0
2005-10-24 23:45:00,1.42111,1.4215,1.42057,1.42065,483200000.0
2005-10-25 00:00:00,1.42081,1.4211,1.41978,1.42044,565100000.0
2005-10-25 00:15:00,1.42041,1.42091,1.42025,1.42035,445900001.0
2005-10-25 00:30:00,1.42014,1.42073,1.41995,1.42058,470900001.0
2005-10-25 00:45:00,1.42064,1.4211,1.42007,1.42069,626700005.0
2005-10-25 01:00:00,1.42064,1.42095,1.41968,1.42001,591400002.0
2005-10-25 01:15:00,1.41997,1.41997,1.4189,1.41931,587600001.0
2005-10-25 01:30:00,1.41929,1.41987,1.41847,1.41952,564500001.0
2005-10-25 01:45:00,1.41963,1.41975,1.41836,1.41893,603000002.0
2005-10-25 02:00:00,1.4186,1.41894,1.41586,1.41629,1387200004.0
2005-10-25 02:15:00,1.41633,1.41831,1.4163,1.41831,1129600001.0
2005-10-25 02:30:00,1.4186,1.41927,1.41779,1.41837,1009900005.0
2005-10-25 02:45:00,1.41802,1.41895,1.4178,1.41837,1150100002.0
2005-10-25 03:00:00,1.41828,1.41969,1.41819,1.41919,920100005.0
2005-10-25 03:15:00,1.4188,1.41937,1.41815,1.41889,769600001.0
2005-10-25 03:30:00,1.41891,1.41985,1.41843,1.4196,842600001.0
2005-10-25 03:45:00,1.41949,1.41999,1.41913,1.41957,1104200001.0
2005-10-25 04:00:00,1.41954,1.41993,1.41843,1.4186,1418900003.0
2005-10-25 04:15:00,1.41866,1.41914,1.41842,1.41889,1377200005.0
2005-10-25 04:30:00,1.41863,1.41911,1.41807,1.41893,979600002.0
2005-10-25 04:45:00,1.41885,1.41939,1.4184,1.41875,855700000.0
2005-10-25 05:00:00,1.4191,1.41947,1.4186,1.4189,2448900006.0
2005-10-25 05:15:00,1.41904,1.42105,1.41889,1.42064,3178600004.0
2005-10-25 05:30:00,1.4206,1.42098,1.42004,1.42078,2276900003.0
2005-10-25 05:45:00,1.42083,1.42137,1.42078,1.42096,2605000003.0
2005-10-25 06:00:00,1.42097,1.42125,1.4199,1.42006,4523000011.0
2005-10-25 06:15:00,1.42009,1.42058,1.41988,1.42001,3641200003.0
2005-10-25 06:30:00,1.42001,1.42022,1.41966,1.41981,2460100007.0
2005-10-25 06:45:00,1.41987,1.42038,1.41972,1.41995,2874900003.0
2005-10-25 07:00:00,1.42009,1.42082,1.41948,1.41965,4125700006.0
2005-10-25 07:15:00,1.41982,1.41986,1.41885,1.41901,4414800004.0
2005-10-25 07:30:00,1.41918,1.41946,1.41812,1.41828,4913300010.0
2005-10-25 07:45:00,1.41848,1.41923,1.41808,1.41883,8115700011.0
2005-10-25 08:00:00,1.41882,1.42036,1.41828,1.41865,6160100012.0
2005-10-25 08:15:00,1.41857,1.41939,1.41831,1.41885,5674400013.0
2005-10-25 08:30:00,1.41862,1.41932,1.41813,1.41909,5894200008.0
2005-10-25 08:45:00,1.4191,1.41954,1.41849,1.41877,8122300018.0
2005-10-25 09:00:00,1.41879,1.41908,1.41723,1.41805,6940200017.0
2005-10-25 09:15:00,1.41805,1.41908,1.41786,1.41902,6028100016.0
2005-10-25 09:30:00,1.41929,1.41958,1.41853,1.41886,6310900019.0
2005-10-25 09:45:00,1.41896,1.41997,1.41864,1.41952,7489900017.0
2005-10-25 10:00:00,1.41958,1.42127,1.41917,1.42102,7092300017.0
2005-10-25 10:15:00,1.42103,1.42381,1.42016,1.42263,6571600009.0
2005-10-25 10:30:00,1.42291,1.42595,1.42291,1.42549,7395800013.0
2005-10-25 10:45:00,1.42547,1.42553,1.42327,1.42351,6854800012.0
2005-10-25 11:00:00,1.42366,1.42481,1.42342,1.42461,7053700013.0
2005-10-25 11:15:00,1.42469,1.42497,1.4237,1.42398,7068000016.0
2005-10-25 11:30:00,1.42397,1.42464,1.42296,1.42428,8780700026.0
2005-10-25 11:45:00,1.4244,1.42555,1.42399,1.42528,6161000011.0
2005-10-25 12:00:00,1.42544,1.4256,1.42317,1.42344,6433900016.0
2005-10-25 12:15:00,1.42358,1.4243,1.42228,1.42248,6349300017.0
2005-10-25 12:30:00,1.42243,1.42401,1.42228,1.42379,7216900020.0
2005-10-25 12:45:00,1.42388,1.42695,1.42372,1.42528,6755100016.0
2005-10-25 13:00:00,1.42499,1.42499,1.42202,1.42403,4496500008.0
2005-10-25 13:15:00,1.42414,1.42464,1.42355,1.42415,4283500004.0
2005-10-25 13:30:00,1.42429,1.42498,1.42394,1.42482,5064100010.0
2005-10-25 13:45:00,1.42484,1.42563,1.42473,1.42481,5488600008.0
2005-10-25 14:00:00,1.42479,1.42562,1.42432,1.42562,4187700002.0
2005-10-25 14:15:00,1.42567,1.42649,1.42516,1.42537,5610600007.0
2005-10-25 14:30:00,1.42531,1.42552,1.42369,1.42433,622300001.0
2005-10-25 14:45:00,1.4243,1.42555,1.42301,1.42383,553400000.0
2005-10-25 15:00:00,1.42412,1.42448,1.4225,1.42384,581900001.0
2005-10-25 15:15:00,1.42403,1.42425,1.42322,1.42332,563100002.0
2005-10-25 15:30:00,1.4236,1.42415,1.42238,1.42358,626400002.0
2005-10-25 15:45:00,1.42357,1.4238,1.42259,1.42327,598000000.0
2005-10-25 16:00:00,1.42291,1.42571,1.42241,1.4255,573300001.0
2005-10-25 16:15:00,1.42534,1.42681,1.42452,1.42594,619400002.0
2005-10-25 16:30:00,1.42597,1.42597,1.42426,1.42562,595000001.0
2005-10-25 16:45:00,1.42547,1.42614,1.42392,1.42426,589800000.0
2005-10-25 17:00:00,1.42375,1.42453,1.42318,1.42345,587700001.0
2005-10-25 17:15:00,1.4237,1.42484,1.42333,1.42471,591400000.0
2005-10-25 17:30:00,1.42485,1.42523,1.42406,1.42443,568400002.0
2005-10-25 17:45:00,1.42459,1.42513,1.42312,1.42324,631500001.0
2005-10-25 18:00:00,1.42361,1.42403,1.42214,1.42246,598500000.0
2005-10-25 18:15:00,1.42189,1.42303,1.42177,1.4228,615600002.0
2005-10-25 18:30:00,1.42285,1.42291,1.42165,1.4219,548600000.0
2005-10-25 18:45:00,1.42204,1.4233,1.4218,1.42296,556800001.0
2005-10-25 19:00:00,1.42309,1.42369,1.42267,1.42369,539900000.0
2005-10-25 19:15:00,1.42359,1.42412,1.42296,1.4239,630900001.0
2005-10-25 19:30:00,1.42391,1.42391,1.4225,1.42302,625600000.0
2005-10-25 19:45:00,1.42297,1.42418,1.42261,1.42315,552500000.0
2005-10-25 20:00:00,1.42318,1.42446,1.42311,1.42407,639200001.0
2005-10-25 20:15:00,1.42417,1.42435,1.42332,1.42378,655500001.0
2005-10-25 20:30:00,1.42386,1.42448,1.42319,1.42416,602800001.0
2005-10-25 20:45:00,1.42408,1.42448,1.42339,1.42397,552400001.0
2005-10-25 21:00:00,1.42381,1.42404,1.42307,1.42313,559900001.0
2005-10-25 21:15:00,1.42312,1.42327,1.42224,1.42296,637900001.0
2005-10-25 21:30:00,1.42305,1.4232,1.42167,1.42205,466900001.0
2005-10-25 21:45:00,1.42223,1.42224,1.42116,1.42154,635500000.0
2005-10-25 22:00:00,1.42167,1.42198,1.42082,1.42107,600600003.0
2005-10-25 22:15:00,1.42108,1.42124,1.4201,1.42022,562700002.0
2005-10-25 22:30:00,1.4203,1.42143,1.41969,1.42127,606800002.0
2005-10-25 22:45:00,1.42128,1.42187,1.42101,1.42182,534100002.0
2005-10-25 23:00:00,1.4219,1.4222,1.421,1.4215,392000000.0
2005-10-25 23:15:00,1.4217,1.4239,1.4215,1.42319,468400001.0
2005-10-25 23:30:00,1.42323,1.42372,1.42235,1.42296,562100001.0
2005-10-25 23:45:00,1.42279,1.42307,1.42221,1.42268,560300001.0
2005-10-26 00:00:00,1.42285,1.4232,1.42225,1.4232,557900002.0
2005-10-26 00:15:00,1.4231,1.4231,1.42177,1.42206,552200000.0
2005-10-26 00:30:00,1.42183,1.42397,1.42183,1.42384,498100001.0
2005-10-26 00:45:00,1.42382,1.42443,1.42345,1.42427,546100000.0
2005-10-26 01:00:00,1.42418,1.42467,1.42331,1.42347,567300000.0
2005-10-26 01:15:00,1.42382,1.42403,1.42306,1.42358,633900002.0
2005-10-26 01:30:00,1.42368,1.42422,1.4232,1.42355,631200005.0
2005-10-26 01:45:00,1.42344,1.42356,1.42266,1.42306,564700001.0
2005-10-26 02:00:00,1.42278,1.42319,1.42208,1.42232,1390200006.0
2005-10-26 02:15:00,1.42215,1.4234,1.4219,1.42326,1128800001.0
2005-10-26 02:30:00,1.42341,1.42401,1.42296,1.42319,951900005.0
2005-10-26 02:45:00,1.42283,1.42436,1.42238,1.42254,1120600003.0
2005-10-26 03:00:00,1.4226,1.42393,1.42252,1.42293,842600003.0
2005-10-26 03:15:00,1.42268,1.42368,1.42254,1.42285,833000003.0
2005-10-26 03:30:00,1.42271,1.42511,1.42235,1.42504,856300001.0
2005-10-26 03:45:00,1.42522,1.42529,1.42354,1.42359,1139500004.0
2005-10-26 04:00:00,1.42313,1.42378,1.42229,1.42373,1532300001.0
2005-10-26 04:15:00,1.42378,1.42431,1.42297,1.42333,1362000003.0
2005-10-26 04:30:00,1.42298,1.42438,1.42281,1.4238,926500001.0
2005-10-26 04:45:00,1.42363,1.42395,1.42228,1.42228,794900003.0
2005-10-26 05:00:00,1.42277,1.42407,1.42277,1.42381,2445600007.0
2005-10-26 05:15:00,1.42391,1.42421,1.42339,1.42361,2701600005.0
2005-10-26 05:30:00,1.4237,1.42438,1.42365,1.4239,2071400002.0
2005-10-26 05:45:00,1.42389,1.42412,1.42345,1.42381,2558300006.0
2005-10-26 06:00:00,1.42381,1.42434,1.42355,1.42374,4300400009.0
2005-10-26 06:15:00,1.42384,1.42439,1.4237,1.42408,3521200007.0
2005-10-26 06:30:00,1.42405,1.42447,1.42326,1.42365,2798200007.0
2005-10-26 06:45:00,1.42368,1.42376,1.42256,1.42268,2974600003.0
2005-10-26 07:00:00,1.42286,1.42329,1.42224,1.42237,3926300008.0
2005-10-26 07:15:00,1.42265,1.4229,1.42215,1.42258,4548400009.0
2005-10-26 07:30:00,1.4225,1.42398,1.42245,1.42384,5057800019.0
2005-10-26 07:45:00,1.42385,1.42457,1.42337,1.4238,8268700021.0
2005-10-26 08:00:00,1.42372,1.42627,1.4232,1.42581,5946400010.0
2005-10-26 08:15:00,1.42571,1.42664,1.42487,1.42505,5488300011.0
2005-10-26 08:30:00,1.42517,1.42599,1.42326,1.42347,6006000015.0
2005-10-26 08:45:00,1.42339,1.4241,1.42241,1.42273,8095600023.0
2005-10-26 09:00:00,1.42284,1.4236,1.42167,1.42186,7138700010.0
2005-10-26 09:15:00,1.42183,1.42248,1.42065,1.42092,6239600015.0
2005-10-26 09:30:00,1.4211,1.42156,1.42004,1.42037,6361000010.0
2005-10-26 09:45:00,1.4205,1.42095,1.41962,1.42093,7652100020.0
2005-10-26 10:00:00,1.4209,1.42149,1.41858,1.42058,6713100014.0
2005-10-26 10:15:00,1.42082,1.42166,1.41989,1.42021,6722800012.0
2005-10-26 10:30:00,1.42038,1.42114,1.42008,1.42085,7051300008.0
2005-10-26 10:45:00,1.421,1.42191,1.42089,1.42122,6832900013.0
2005-10-26 11:00:00,1.42128,1.42209,1.42087,1.42107,6817400007.0
2005-10-26 11:15:00,1.42102,1.42148,1.42042,1.42119,7342000018.0
2005-10-26 11:30:00,1.42117,1.42214,1.42074,1.42141,8610800017.0
2005-10-26 11:45:00,1.42159,1.42173,1.42036,1.42063,6168400009.0
2005-10-26 12:00:00,1.42084,1.42184,1.42026,1.42152,6254900016.0
2005-10-26 12:15:00,1.4214,1.42234,1.42135,1.42185,6789100021.0
2005-10-26 12:30:00,1.42199,1.42255,1.42126,1.42212,7402700021.0
2005-10-26 12:45:00,1.42212,1.42225,1.42117,1.42196,6781700014.0
2005-10-26 13:00:00,1.42191,1.42306,1.42179,1.42264,4429300010.0
2005-10-26 13:15:00,1.42252,1.42267,1.42094,1.42128,4175100007.0
2005-10-26 13:30:00,1.42131,1.42156,1.4196,1.42094,5267300012.0
2005-10-26 13:45:00,1.42095,1.42132,1.42019,1.42019,5623100012.0
2005-10-26 14:00:00,1.42006,1.42083,1.41853,1.41871,4599500013.0
2005-10-26 14:15:00,1.41855,1.41951,1.41794,1.41895,5365800012.0
2005-10-26 14:30:00,1.41886,1.41912,1.41743,1.41759,586900000.0
2005-10-26 14:45:00,1.4175,1.41803,1.41653,1.41725,623100003.0
2005-10-26 15:00:00,1.41705,1.41709,1.41527,1.41591,672100002.0
2005-10-26 15:15:00,1.41595,1.41595,1.41342,1.41385,550000002.0
2005-10-26 15:30:00,1.41408,1.41573,1.41384,1.41573,616700001.0
2005-10-26 15:45:00,1.4157,1.41607,1.41321,1.41356,568300000.0
2005-10-26 16:00:00,1.41361,1.41482,1.413,1.41438,570400001.0
2005-10-26 16:15:00,1.41422,1.41482,1.41334,1.41457,568400003.0
2005-10-26 16:30:00,1.4146,1.41483,1.41357,1.41367,674000004.0
2005-10-26 16:45:00,1.41354,1.41412,1.41176,1.41177,678700004.0
2005-10-26 17:00:00,1.41111,1.41334,1.41111,1.41291,602200001.0
2005-10-26 17:15:00,1.41313,1.41391,1.41233,1.413,601400003.0
2005-10-26 17:30:00,1.41303,1.41335,1.41183,1.41213,608400003.0
2005-10-26 17:45:00,1.41212,1.41366,1.41201,1.41333,572000000.0
2005-10-26 18:00:00,1.41356,1.41356,1.41127,1.41195,671400001.0
2005-10-26 18:15:00,1.41159,1.41306,1.41148,1.413,575000001.0
2005-10-26 18:30:00,1.41313,1.41323,1.4116,1.41217,563600002.0
2005-10-26 18:45:00,1.41246,1.41314,1.41158,1.41314,513800001.0
2005-10-26 19:00:00,1.41319,1.41374,1.4126,1.41357,664900003.0
2005-10-26 19:15:00,1.4133,1.41375,1.41268,1.41332,590400001.0
2005-10-26 19:30:00,1.41331,1.41434,1.41318,1.41399,653100000.0
2005-10-26 19:45:00,1.41382,1.41428,1.41346,1.41411,621200002.0
2005-10-26 20:00:00,1.41414,1.41468,1.41304,1.41359,593400001.0
2005-10-26 20:15:00,1.41368,1.414,1.41273,1.41368,612800002.0
2005-10-26 20:30:00,1.41379,1.41409,1.41185,1.41227,662600001.0
2005-10-26 20:45:00,1.4122,1.41275,1.41173,1.41238,544800000.0
2005-10-26 21:00:00,1.41232,1.4131,1.4118,1.41259,618000001.0
2005-10-26 21:15:00,1.41254,1.41322,1.41227,1.41253,619200001.0
2005-10-26 21:30:00,1.41261,1.41261,1.41101,1.41167,539000001.0
2005-10-26 21:45:00,1.41175,1.41285,1.41125,1.4124,619900000.0
2005-10-26 22:00:00,1.41242,1.41259,1.41098,1.41111,577500001.0
2005-10-26 22:15:00,1.41121,1.41141,1.41051,1.411,632800000.0
2005-10-26 22:30:00,1.41102,1.41152,1.41064,1.41129,583400000.0
2005-10-26 22:45:00,1.41128,1.41151,1.41064,1.41116,449000001.0
2005-10-26 23:00:00,1.4114,1.4114,1.4106,1.411,455000000.0
2005-10-26 23:15:00,1.4109,1.41135,1.4107,1.41102,453200000.0
2005-10-26 23:30:00,1.4109,1.41104,1.41018,1.41074,523900000.0
2005-10-26 23:45:00,1.4105,1.41072,1.40894,1.40918,612100001.0
2005-10-27 00:00:00,1.40924,1.40976,1.40874,1.40894,648400004.0
2005-10-27 00:15:00,1.40876,1.40981,1.40876,1.40964,438200000.0
2005-10-27 00:30:00,1.40947,1.41022,1.40947,1.41006,508100002.0
2005-10-27 00:45:00,1.41,1.41108,1.40971,1.41101,577000004.0
2005-10-27 01:00:00,1.41081,1.41156,1.41013,1.41118,598700002.0
2005-10-27 01:15:00,1.41122,1.41173,1.41062,1.41106,533100000.0
2005-10-27 01:30:00,1.41121,1.41134,1.40931,1.40995,645700002.0
2005-10-27 01:45:00,1.41,1.41125,1.40971,1.41057,617000001.0
2005-10-27 02:00:00,1.41019,1.41268,1.41019,1.4119,1270700001.0
2005-10-27 02:15:00,1.41175,1.41375,1.41167,1.41327,1033000002.0
2005-10-27 02:30:00,1.41355,1.41396,1.41291,1.41363,934900000.0
2005-10-27 02:45:00,1.41313,1.41378,1.41265,1.41294,1227300003.0
2005-10-27 03:00:00,1.41293,1.41371,1.41235,1.41317,843200002.0
2005-10-27 03:15:00,1.41291,1.41299,1.41014,1.41096,856300004.0
2005-10-27 03:30:00,1.41091,1.41172,1.41027,1.41051,889700003.0
2005-10-27 03:45:00,1.41052,1.41083,1.40819,1.40848,1130200001.0
2005-10-27 04:00:00,1.40855,1.41036,1.40846,1.40968,1398500001.0
2005-10-27 04:15:00,1.40973,1.40993,1.40863,1.40899,1384200005.0
2005-10-27 04:30:00,1.40879,1.41069,1.40875,1.41033,987400005.0
2005-10-27 04:45:00,1.41008,1.41073,1.40966,1.4102,826100001.0
2005-10-27 05:00:00,1.41058,1.41334,1.41036,1.41298,2476800004.0
2005-10-27 05:15:00,1.41311,1.41461,1.41258,1.41306,3057100008.0
2005-10-27 05:30:00,1.41302,1.41392,1.41233,1.41339,2320300004.0
2005-10-27 05:45:00,1.41342,1.41532,1.41334,1.4148,2625700001.0
2005-10-27 06:00:00,1.41487,1.4165,1.41464,1.41594,4325100014.0
2005-10-27 06:15:00,1.41582,1.41645,1.41546,1.41567,3596900005.0
2005-10-27 06:30:00,1.41561,1.41653,1.41555,1.41632,2692300008.0
2005-10-27 06:45:00,1.41621,1.4167,1.41549,1.41649,2884700005.0
2005-10-27 07:00:00,1.41678,1.41708,1.41621,1.41642,4152100006.0
2005-10-27 07:15:00,1.41652,1.41653,1.41409,1.4149,4440700008.0
2005-10-27 07:30:00,1.41497,1.41594,1.41459,1.41572,5107600011.0
2005-10-27 07:45:00,1.41597,1.41598,1.41346,1.41492,8315200018.0
2005-10-27 08:00:00,1.41492,1.41507,1.41335,1.41335,5987300016.0
2005-10-27 08:15:00,1.41331,1.41449,1.4129,1.41407,5385900010.0
2005-10-27 08:30:00,1.41393,1.41406,1.41188,1.41208,6137700015.0
2005-10-27 08:45:00,1.41236,1.41457,1.41231,1.414,8335200025.0
2005-10-27 09:00:00,1.41379,1.41478,1.41354,1.4142,7259100015.0
2005-10-27 09:15:00,1.41427,1.41579,1.41387,1.41546,6203300010.0
2005-10-27 09:30:00,1.41521,1.41637,1.41511,1.4158,6384500019.0
2005-10-27 09:45:00,1.41579,1.41605,1.41496,1.41598,7299000014.0
2005-10-27 10:00:00,1.41581,1.41951,1.41581,1.41857,6932100019.0
2005-10-27 10:15:00,1.41864,1.41904,1.41692,1.41739,6622100012.0
2005-10-27 10:30:00,1.4173,1.4175,1.41612,1.41631,7668800018.0
2005-10-27 10:45:00,1.41639,1.41646,1.41461,1.4147,6924500013.0
2005-10-27 11:00:00,1.41466,1.41553,1.4139,1.41497,6948400017.0
2005-10-27 11:15:00,1.41498,1.4151,1.41354,1.41374,7373600016.0
2005-10-27 11:30:00,1.41361,1.41367,1.4127,1.41288,8850100026.0
2005-10-27 11:45:00,1.41314,1.41443,1.41294,1.41371,6101400008.0
2005-10-27 12:00:00,1.41392,1.41588,1.41388,1.4149,6083600014.0
2005-10-27 12:15:00,1.4147,1.41654,1.41466,1.41633,6405700014.0
2005-10-27 12:30:00,1.41636,1.41665,1.41584,1.41619,7408400017.0
2005-10-27 12:45:00,1.41622,1.41651,1.41465,1.41594,6412100011.0
2005-10-27 13:00:00,1.41592,1.41646,1.41547,1.41592,4540300008.0
2005-10-27 13:15:00,1.41591,1.41599,1.415,1.41518,4079200007.0
2005-10-27 13:30:00,1.4152,1.41587,1.4149,1.41571,5052700011.0
2005-10-27 13:45:00,1.4159,1.41714,1.41545,1.41709,5686000020.0
2005-10-27 14:00:00,1.41707,1.41776,1.41651,1.41683,4719900009.0
2005-10-27 14:15:00,1.41676,1.41676,1.4154,1.41624,5668500010.0
2005-10-27 14:30:00,1.41653,1.41847,1.416,1.41791,626900002.0
2005-10-27 14:45:00,1.41772,1.41932,1.41745,1.41852,538100000.0
2005-10-27 15:00:00,1.41841,1.41935,1.41823,1.41885,576600000.0
2005-10-27 15:15:00,1.41891,1.4192,1.41798,1.41829,555400000.0
2005-10-27 15:30:00,1.41847,1.41897,1.41684,1.41702,564700000.0
2005-10-27 15:45:00,1.41693,1.41705,1.41355,1.41355,513100001.0
2005-10-27 16:00:00,1.4139,1.41496,1.41332,1.41383,577000001.0
2005-10-27 16:15:00,1.41359,1.41606,1.41317,1.41598,632400001.0
2005-10-27 16:30:00,1.41588,1.4181,1.41499,1.4181,604200000.0
2005-10-27 16:45:00,1.41779,1.41963,1.41773,1.41963,606900004.0
2005-10-27 17:00:00,1.41907,1.41936,1.41738,1.41862,614400003.0
2005-10-27 17:15:00,1.41893,1.42062,1.41868,1.42042,603800001.0
2005-10-27 17:30:00,1.42044,1.42078,1.41936,1.41965,585600001.0
2005-10-27 17:45:00,1.41974,1.42084,1.41919,1.42026,631900005.0
2005-10-27 18:00:00,1.42051,1.42057,1.41943,1.42053,630000002.0
2005-10-27 18:15:00,1.42029,1.42205,1.42029,1.42173,568400002.0
2005-10-27 18:30:00,1.42172,1.42178,1.4204,1.42051,528400000.0
2005-10-27 18:45:00,1.42054,1.42067,1.41908,1.41977,495900002.0
2005-10-27 19:00:00,1.41983,1.42035,1.41948,1.42028,631000002.0
2005-10-27 19:15:00,1.42007,1.42018,1.41947,1.42017,571700001.0
2005-10-27 19:30:00,1.42027,1.42039,1.41976,1.42011,575600002.0
2005-10-27 19:45:00,1.42002,1.42034,1.41955,1.41975,583500001.0
2005-10-27 20:00:00,1.41971,1.42008,1.41867,1.41915,656900002.0
2005-10-27 20:15:00,1.41896,1.41996,1.41815,1.41972,672300003.0
2005-10-27 20:30:00,1.41967,1.41969,1.41856,1.41928,663400003.0
2005-10-27 20:45:00,1.41938,1.42082,1.41938,1.4207,616700000.0
2005-10-27 21:00:00,1.42063,1.42087,1.42019,1.42048,618200003.0
2005-10-27 21:15:00,1.42048,1.42255,1.42011,1.42247,500800001.0
2005-10-27 21:30:00,1.42254,1.42254,1.42174,1.42215,529600004.0
2005-10-27 21:45:00,1.42273,1.42315,1.4219,1.4219,669500001.0
2005-10-27 22:00:00,1.42199,1.42258,1.42168,1.42224,581200002.0
2005-10-27 22:15:00,1.42243,1.4229,1.42212,1.42262,619400003.0
2005-10-27 22:30:00,1.42269,1.42327,1.42199,1.4231,595900000.0
2005-10-27 22:45:00,1.42311,1.42345,1.42276,1.42339,523100000.0
2005-10-27 23:00:00,1.4234,1.4243,1.4226,1.4232,459200000.0
2005-10-27 23:15:00,1.4233,1.4233,1.4223,1.42268,533500002.0
2005-10-27 23:30:00,1.42264,1.42283,1.42121,1.42153,542700000.0
2005-10-27 23:45:00,1.42135,1.422,1.42105,1.42162,640500001.0
2005-10-28 00:00:00,1.42174,1.4222,1.42133,1.422,564200001.0
2005-10-28 00:15:00,1.4218,1.4222,1.42052,1.42099,627200003.0
2005-10-28 00:30:00,1.42077,1.42169,1.42077,1.42152,457300000.0
2005-10-28 00:45:00,1.42162,1.42215,1.42119,1.42165,573800001.0
2005-10-28 01:00:00,1.42155,1.42203,1.42071,1.42084,581200000.0
2005-10-28 01:15:00,1.42098,1.42108,1.42009,1.42037,587600001.0
2005-10-28 01:30:00,1.42036,1.42109,1.41957,1.42094,594600000.0
2005-10-28 01:45:00,1.42081,1.42183,1.42064,1.42144,591800004.0
2005-10-28 02:00:00,1.42127,1.42278,1.42113,1.4221,1354000005.0
2005-10-28 02:15:00,1.42194,1.42278,1.42123,1.42157,1168100006.0
2005-10-28 02:30:00,1.42172,1.42239,1.42098,1.4223,897000001.0
2005-10-28 02:45:00,1.42188,1.42323,1.4215,1.4215,1218900002.0
2005-10-28 03:00:00,1.42145,1.42145,1.41984,1.42068,900400002.0
2005-10-28 03:15:00,1.42046,1.42124,1.41993,1.42077,818300001.0
2005-10-28 03:30:00,1.42077,1.42199,1.42028,1.42107,764100000.0
2005-10-28 03:45:00,1.421,1.42157,1.42031,1.42091,1095300004.0
2005-10-28 04:00:00,1.42085,1.42167,1.42038,1.42163,1469100003.0
2005-10-28 04:15:00,1.42177,1.42222,1.42144,1.42208,1440200002.0
2005-10-28 04:30:00,1.42172,1.42257,1.42162,1.42254,920900000.0
2005-10-28 04:45:00,1.4226,1.42284,1.42168,1.42201,757100001.0
2005-10-28 05:00:00,1.42243,1.42295,1.42166,1.42193,2540400004.0
2005-10-28 05:15:00,1.42207,1.42275,1.42189,1.42211,2273200004.0
2005-10-28 05:30:00,1.42212,1.42245,1.42153,1.42174,2078100002.0
2005-10-28 05:45:00,1.42197,1.4222,1.42143,1.42148,2114100002.0
2005-10-28 06:00:00,1.42161,1.42203,1.42146,1.4217,3656800003.0
2005-10-28 06:15:00,1.42173,1.42204,1.42144,1.42159,3579400004.0
2005-10-28 06:30:00,1.42156,1.42178,1.42088,1.42088,2737200005.0
2005-10-28 06:45:00,1.42095,1.4212,1.42064,1.42098,2175800004.0
2005-10-28 07:00:00,1.42108,1.42124,1.4205,1.42094,3476700004.0
2005-10-28 07:15:00,1.42109,1.42123,1.42003,1.42003,4275100005.0
2005-10-28 07:30:00,1.42004,1.4203,1.41979,1.41998,5233000007.0
2005-10-28 07:45:00,1.42006,1.42038,1.41968,1.42002,8156500018.0
2005-10-28 08:00:00,1.42009,1.42074,1.41969,1.42012,5837900014.0
2005-10-28 08:15:00,1.42012,1.42213,1.42009,1.42161,5304700010.0
2005-10-28 08:30:00,1.42154,1.42288,1.42089,1.4214,6078800013.0
2005-10-28 08:45:00,1.42162,1.42187,1.42017,1.42064,8062200017.0
2005-10-28 09:00:00,1.42058,1.42129,1.41992,1.42124,6960600017.0
2005-10-28 09:15:00,1.42122,1.42199,1.42076,1.4217,6200100011.0
2005-10-28 09:30:00,1.42161,1.42328,1.42135,1.42225,6332400012.0
2005-10-28 09:45:00,1.42248,1.42411,1.42228,1.42309,7534200011.0
2005-10-28 10:00:00,1.42308,1.42407,1.42279,1.4229,7102900012.0
2005-10-28 10:15:00,1.42283,1.42298,1.42061,1.42097,6672700009.0
2005-10-28 10:30:00,1.42122,1.42242,1.42098,1.42202,7264800014.0
2005-10-28 10:45:00,1.42193,1.42255,1.42152,1.42219,6906800016.0
2005-10-28 11:00:00,1.42229,1.42385,1.42209,1.42368,7118000015.0
2005-10-28 11:15:00,1.42376,1.42528,1.4236,1.42455,7221400019.0
2005-10-28 11:30:00,1.42453,1.42536,1.42407,1.42513,8412100016.0
2005-10-28 11:45:00,1.42521,1.42527,1.42389,1.42439,6241300016.0
2005-10-28 12:00:00,1.4245,1.425,1.42408,1.42427,6030600014.0
2005-10-28 12:15:00,1.42429,1.42566,1.42392,1.42509,6298000012.0
2005-10-28 12:30:00,1.42498,1.42544,1.42426,1.42439,7332900017.0
2005-10-28 12:45:00,1.42433,1.42456,1.42284,1.42317,6489300013.0
2005-10-28 13:00:00,1.42322,1.42356,1.42199,1.42254,4411500008.0
2005-10-28 13:15:00,1.4226,1.42301,1.42231,1.42262,4133700006.0
2005-10-28 13:30:00,1.42256,1.42262,1.42136,1.42191,5448000008.0
2005-10-28 13:45:00,1.42177,1.42178,1.42072,1.42163,5798100011.0
2005-10-28 14:00:00,1.42166,1.42179,1.42019,1.42057,4467200005.0
2005-10-28 14:15:00,1.42071,1.42091,1.41915,1.41922,5650100012.0
2005-10-28 14:30:00,1.41895,1.42087,1.41819,1.41872,583400001.0
2005-10-28 14:45:00,1.41827,1.41871,1.41578,1.41816,570900001.0
2005-10-28 15:00:00,1.41826,1.42116,1.41756,1.42024,555700002.0
2005-10-28 15:15:00,1.42034,1.42211,1.41974,1.42195,542200003.0
2005-10-28 15:30:00,1.42192,1.42296,1.42148,1.4228,589400003.0
2005-10-28 15:45:00,1.42257,1.42347,1.42125,1.42346,593200001.0
2005-10-28 16:00:00,1.42357,1.42399,1.4225,1.42335,653500000.0
2005-10-28 16:15:00,1.42311,1.42352,1.42198,1.42308,523200000.0
2005-10-28 16:30:00,1.42302,1.42489,1.4228,1.4245,653700000.0
2005-10-28 16:45:00,1.42433,1.42506,1.42303,1.42354,634000003.0
2005-10-28 17:00:00,1.4231,1.42382,1.42068,1.42086,610900002.0
2005-10-28 17:15:00,1.42112,1.42175,1.41968,1.42154,652800000.0
2005-10-28 17:30:00,1.42177,1.42309,1.42133,1.42245,650900001.0
2005-10-28 17:45:00,1.42238,1.42335,1.42159,1.42211,578700001.0
2005-10-28 18:00:00,1.42218,1.4228,1.42113,1.4221,676900003.0
2005-10-28 18:15:00,1.42168,1.42193,1.42021,1.42141,700900004.0
2005-10-28 18:30:00,1.42145,1.42309,1.42117,1.42256,585400004.0
2005-10-28 18:45:00,1.42281,1.42309,1.42134,1.42188,662100002.0
2005-10-28 19:00:00,1.42183,1.42183,1.42041,1.42182,658900002.0
2005-10-28 19:15:00,1.42165,1.42177,1.42008,1.42086,613000001.0
2005-10-28 19:30:00,1.421,1.42186,1.42003,1.42059,525500000.0
2005-10-28 19:45:00,1.42039,1.42125,1.41992,1.41996,520100000.0
2005-10-28 20:00:00,1.41978,1.42053,1.4189,1.41958,597900000.0
2005-10-28 20:15:00,1.41963,1.42076,1.41946,1.42067,563500000.0
2005-10-28 20:30:00,1.42083,1.42108,1.41985,1.42017,608200000.0
2005-10-28 20:45:00,1.41991,1.42063,1.41967,1.42063,565800001.0
2005-10-28 21:00:00,1.42047,1.42047,1.41933,1.42024,611900000.0
2005-10-28 21:15:00,1.42019,1.42091,1.41969,1.42034,608700003.0
2005-10-28 21:30:00,1.42036,1.42058,1.41989,1.42038,454000000.0
2005-10-28 21:45:00,1.42043,1.4206,1.41969,1.42042,564900000.0
2005-10-28 22:00:00,1.42054,1.42089,1.41991,1.41991,602100002.0
2005-10-28 22:15:00,1.41998,1.42021,1.41912,1.41949,581500002.0
2005-10-28 22:30:00,1.41945,1.4204,1.4187,1.41916,539500000.0
2005-10-28 22:45:00,1.41937,1.4204,1.4187,1.4203,558600002.0
2005-10-31 00:00:00,1.4203,1.42035,1.4185,1.4194,687000000.0
2005-10-31 00:15:00,1.4192,1.42067,1.4189,1.41999,487800001.0
2005-10-31 00:30:00,1.4196,1.42028,1.41896,1.4198,534600002.0
2005-10-31 00:45:00,1.41932,1.4204,1.41921,1.41953,648400003.0
2005-10-31 01:00:00,1.41944,1.42003,1.41824,1.41921,528900001.0
2005-10-31 01:15:00,1.41913,1.4199,1.41876,1.4197,578500002.0
2005-10-31 01:30:00,1.41979,1.4198,1.41874,1.41972,583500002.0
2005-10-31 01:45:00,1.41973,1.42087,1.41947,1.42079,527500000.0
2005-10-31 02:00:00,1.42076,1.42093,1.41975,1.42009,1426300004.0
2005-10-31 02:15:00,1.41996,1.42027,1.41847,1.4195,1082200001.0
2005-10-31 02:30:00,1.41959,1.41985,1.41866,1.41942,846800001.0
2005-10-31 02:45:00,1.41896,1.42178,1.41858,1.42005,1169300004.0
2005-10-31 03:00:00,1.42017,1.42062,1.41949,1.42034,845500002.0
2005-10-31 03:15:00,1.42016,1.42054,1.41709,1.41763,835500003.0
2005-10-31 03:30:00,1.41785,1.41894,1.41767,1.4188,878200002.0
2005-10-31 03:45:00,1.41869,1.41911,1.41809,1.41881,1163600002.0
2005-10-31 04:00:00,1.4188,1.41913,1.4181,1.4191,1541600005.0
2005-10-31 04:15:00,1.41911,1.41943,1.41846,1.41913,1334500003.0
2005-10-31 04:30:00,1.41873,1.4191,1.41668,1.41778,915100008.0
2005-10-31 04:45:00,1.41786,1.41829,1.41713,1.41829,822300002.0
2005-10-31 05:00:00,1.41889,1.41905,1.41794,1.41799,2487100002.0
2005-10-31 05:15:00,1.41804,1.41903,1.41794,1.41821,2953200003.0
2005-10-31 05:30:00,1.41821,1.4189,1.41787,1.41833,2355700006.0
2005-10-31 05:45:00,1.41838,1.4188,1.41791,1.41827,2544500001.0
2005-10-31 06:00:00,1.41832,1.41866,1.41795,1.418,4087700007.0
2005-10-31 06:15:00,1.41799,1.41862,1.41758,1.4186,3870100010.0
2005-10-31 06:30:00,1.41861,1.41903,1.41834,1.41858,2886200008.0
2005-10-31 06:45:00,1.41861,1.41879,1.4179,1.4181,2755700006.0
2005-10-31 07:00:00,1.41826,1.41924,1.41797,1.41889,4117500012.0
2005-10-31 07:15:00,1.41909,1.41956,1.41879,1.41903,4489600010.0
2005-10-31 07:30:00,1.41908,1.4191,1.41851,1.41857,4962200014.0
2005-10-31 07:45:00,1.4186,1.41896,1.41839,1.41852,7331900011.0
2005-10-31 08:00:00,1.41861,1.42003,1.41851,1.41976,6119600016.0
2005-10-31 08:15:00,1.41969,1.41988,1.41916,1.4193,5536200016.0
2005-10-31 08:30:00,1.41927,1.42005,1.4186,1.41981,5621500011.0
2005-10-31 08:45:00,1.41983,1.42051,1.4184,1.41999,8182900018.0
2005-10-31 09:00:00,1.42004,1.42105,1.41989,1.42055,6886900013.0
2005-10-31 09:15:00,1.42062,1.42072,1.41943,1.41991,6112400009.0
2005-10-31 09:30:00,1.4199,1.42037,1.41824,1.41824,6141300010.0
2005-10-31 09:45:00,1.41848,1.4189,1.41795,1.41846,7416700012.0
2005-10-31 10:00:00,1.41833,1.41843,1.41756,1.41772,6923000011.0
2005-10-31 10:15:00,1.41774,1.42077,1.41725,1.42041,6600400020.0
2005-10-31 10:30:00,1.42034,1.42107,1.41902,1.41939,7821600019.0
2005-10-31 10:45:00,1.41951,1.41963,1.41704,1.41772,6830900017.0
2005-10-31 11:00:00,1.41782,1.41815,1.41683,1.41762,6981700008.0
2005-10-31 11:15:00,1.41752,1.41811,1.41664,1.41689,7291800016.0
2005-10-31 11:30:00,1.41693,1.41701,1.41581,1.41581,8637500015.0
2005-10-31 11:45:00,1.41606,1.41641,1.41517,1.41542,6105900009.0
2005-10-31 12:00:00,1.41555,1.41619,1.41518,1.41566,6126500014.0
2005-10-31 12:15:00,1.41563,1.41686,1.41551,1.41653,6444800019.0
2005-10-31 12:30:00,1.41654,1.41732,1.41556,1.4172,7313500011.0
2005-10-31 12:45:00,1.41715,1.41727,1.41554,1.41568,6677600011.0
2005-10-31 13:00:00,1.41571,1.41583,1.41279,1.41308,4639200016.0
2005-10-31 13:15:00,1.41325,1.41384,1.41306,1.41345,3990500007.0
2005-10-31 13:30:00,1.41352,1.41449,1.41331,1.41425,5216900008.0
2005-10-31 13:45:00,1.41426,1.41426,1.41331,1.41373,5640900015.0
2005-10-31 14:00:00,1.41363,1.41494,1.41363,1.41423,4580500012.0
2005-10-31 14:15:00,1.41423,1.41531,1.41375,1.4149,5649300008.0
2005-10-31 14:30:00,1.41485,1.41485,1.41292,1.41372,619200004.0
2005-10-31 14:45:00,1.41352,1.41534,1.41329,1.41471,585800000.0
2005-10-31 15:00:00,1.41458,1.41573,1.41418,1.41538,639500002.0
2005-10-31 15:15:00,1.4157,1.41593,1.41366,1.41366,531400003.0
2005-10-31 15:30:00,1.41335,1.41335,1.41208,1.41305,575800000.0
2005-10-31 15:45:00,1.41297,1.41324,1.41167,1.41232,561200001.0
2005-10-31 16:00:00,1.41243,1.41317,1.41198,1.41272,594400000.0
2005-10-31 16:15:00,1.4126,1.41336,1.41233,1.41329,597400001.0
2005-10-31 16:30:00,1.41326,1.41326,1.41112,1.41124,644000000.0
2005-10-31 16:45:00,1.41109,1.41184,1.41004,1.41044,604300002.0
2005-10-31 17:00:00,1.41013,1.4108,1.40967,1.40986,570300001.0
2005-10-31 17:15:00,1.41001,1.41084,1.40937,1.40976,606200000.0
2005-10-31 17:30:00,1.4099,1.41111,1.40943,1.41097,667300003.0
2005-10-31 17:45:00,1.4111,1.41221,1.41044,1.41221,581400000.0
2005-10-31 18:00:00,1.4129,1.41574,1.41258,1.41333,652000002.0
2005-10-31 18:15:00,1.41294,1.41424,1.41231,1.41342,510400001.0
2005-10-31 18:30:00,1.41364,1.41409,1.41255,1.41319,514000000.0
2005-10-31 18:45:00,1.4135,1.41519,1.41349,1.41451,494500001.0
2005-10-31 19:00:00,1.41465,1.41601,1.41434,1.41546,562200000.0
2005-10-31 19:15:00,1.41538,1.41567,1.41478,1.41535,595400003.0
2005-10-31 19:30:00,1.41534,1.41607,1.41482,1.41593,624900001.0
2005-10-31 19:45:00,1.41587,1.41717,1.41537,1.41677,535500000.0
2005-10-31 20:00:00,1.41695,1.41783,1.41514,1.41566,517900000.0
2005-10-31 20:15:00,1.41559,1.41567,1.41422,1.41553,631500003.0
2005-10-31 20:30:00,1.41571,1.41588,1.41481,1.41526,690600003.0
2005-10-31 20:45:00,1.41506,1.41569,1.4147,1.41558,586600001.0
2005-10-31 21:00:00,1.41547,1.41711,1.41519,1.4169,541900001.0
2005-10-31 21:15:00,1.41693,1.41886,1.41693,1.41784,559400000.0
2005-10-31 21:30:00,1.41783,1.41794,1.41552,1.41603,504900002.0
2005-10-31 21:45:00,1.41578,1.41751,1.41546,1.4173,607000000.0
2005-10-31 22:00:00,1.41761,1.41793,1.41653,1.41653,518700003.0
2005-10-31 22:15:00,1.41658,1.41677,1.41548,1.41559,628100003.0
2005-10-31 22:30:00,1.41555,1.41593,1.41488,1.41523,583700001.0
2005-10-31 22:45:00,1.41521,1.41561,1.4145,1.41505,560400001.0
2005-10-31 23:00:00,1.415,1.41572,1.41484,1.41553,594700001.0
2005-10-31 23:15:00,1.41577,1.41601,1.41509,1.4155,683300005.0
2005-10-31 23:30:00,1.41537,1.41711,1.4151,1.41699,568300002.0
2005-10-31 23:45:00,1.41682,1.41718,1.41589,1.41665,551800000.0
2005-11-01 00:00:00,1.4166,1.4168,1.4153,1.4156,543300000.0
2005-11-01 00:15:00,1.4157,1.4167,1.4153,1.4163,550800000.0
2005-11-01 00:30:00,1.4164,1.4169,1.4158,1.4163,596700000.0
2005-11-01 00:45:00,1.4162,1.41657,1.41411,1.41469,602900001.0
2005-11-01 01:00:00,1.41459,1.4162,1.41457,1.41543,513000002.0
2005-11-01 01:15:00,1.41552,1.41651,1.41479,1.41614,501500001.0
2005-11-01 01:30:00,1.41627,1.41657,1.41557,1.4161,560200002.0
2005-11-01 01:45:00,1.41604,1.41683,1.41539,1.41674,609500002.0
2005-11-01 02:00:00,1.41668,1.41711,1.41556,1.41618,1342500002.0
2005-11-01 02:15:00,1.41606,1.41629,1.41408,1.41435,1081000001.0
2005-11-01 02:30:00,1.41448,1.41528,1.41416,1.41528,899000001.0
2005-11-01 02:45:00,1.414,1.41588,1.4139,1.41494,1353500003.0
2005-11-01 03:00:00,1.41504,1.41559,1.41406,1.41464,823800001.0
2005-11-01 03:15:00,1.41423,1.4148,1.4138,1.41424,841500002.0
2005-11-01 03:30:00,1.41411,1.41459,1.41378,1.41402,882800003.0
2005-11-01 03:45:00,1.41399,1.41422,1.41311,1.41345,1085800002.0
2005-11-01 04:00:00,1.41333,1.41491,1.41322,1.41457,1537800007.0
2005-11-01 04:15:00,1.41459,1.41507,1.41403,1.4147,1464900005.0
2005-11-01 04:30:00,1.41436,1.41473,1.4138,1.41454,1016900001.0
2005-11-01 04:45:00,1.41447,1.41513,1.41405,1.4143,811400001.0
2005-11-01 05:00:00,1.41464,1.41497,1.41412,1.41435,2489000004.0
2005-11-01 05:15:00,1.41435,1.41467,1.4141,1.41421,2947200003.0
2005-11-01 05:30:00,1.4142,1.41479,1.41415,1.4146,2342100003.0
2005-11-01 05:45:00,1.41471,1.41559,1.41464,1.41482,2763000005.0
2005-11-01 06:00:00,1.41491,1.41519,1.41442,1.41454,4378100009.0
2005-11-01 06:15:00,1.41456,1.41467,1.41374,1.41391,3759300011.0
2005-11-01 06:30:00,1.41389,1.41423,1.41361,1.41394,2667400004.0
2005-11-01 06:45:00,1.41389,1.4149,1.41376,1.4148,2816800006.0
2005-11-01 07:00:00,1.41412,1.41461,1.41383,1.41427,3734100004.0
2005-11-01 07:15:00,1.41443,1.41443,1.41384,1.41418,4591200008.0
2005-11-01 07:30:00,1.41425,1.41486,1.4142,1.41464,4935700008.0
2005-11-01 07:45:00,1.41469,1.41497,1.41432,1.41483,8537000021.0
2005-11-01 08:00:00,1.41476,1.41513,1.4144,1.41462,5795500007.0
2005-11-01 08:15:00,1.4143,1.4159,1.41425,1.41457,5696200015.0
2005-11-01 08:30:00,1.41442,1.41509,1.41372,1.41426,6040300017.0
2005-11-01 08:45:00,1.41438,1.41501,1.41392,1.41438,8165700015.0
2005-11-01 09:00:00,1.41448,1.41537,1.41438,1.41479,7205900024.0
2005-11-01 09:15:00,1.41485,1.41608,1.41404,1.41567,6211300008.0
2005-11-01 09:30:00,1.41553,1.41635,1.41508,1.41604,6449900014.0
2005-11-01 09:45:00,1.41638,1.41811,1.41638,1.41811,7383400020.0
2005-11-01 10:00:00,1.41807,1.41823,1.41671,1.41724,7056200014.0
2005-11-01 10:15:00,1.41737,1.41825,1.4172,1.41793,6801200017.0
2005-11-01 10:30:00,1.41773,1.41872,1.41693,1.41808,7304800016.0
2005-11-01 10:45:00,1.41795,1.41817,1.41588,1.41606,7118700022.0
2005-11-01 11:00:00,1.41618,1.41707,1.41525,1.41649,6925800012.0
2005-11-01 11:15:00,1.41659,1.417,1.41593,1.41622,7471600014.0
2005-11-01 11:30:00,1.41626,1.41752,1.41543,1.41545,8796000019.0
2005-11-01 11:45:00,1.41557,1.4163,1.41536,1.41555,6168700015.0
2005-11-01 12:00:00,1.41568,1.4165,1.41528,1.41548,6329700008.0
2005-11-01 12:15:00,1.41554,1.41677,1.41535,1.41567,6198900012.0
2005-11-01 12:30:00,1.41556,1.41697,1.41489,1.41683,7326100029.0
2005-11-01 12:45:00,1.41689,1.41696,1.41586,1.41649,6924300021.0
2005-11-01 13:00:00,1.41655,1.4173,1.41625,1.41652,4640000009.0
2005-11-01 13:15:00,1.4165,1.41696,1.41592,1.41658,4434000016.0
2005-11-01 13:30:00,1.4167,1.41731,1.41613,1.4165,5468200019.0
2005-11-01 13:45:00,1.41627,1.41823,1.41586,1.41821,5412400008.0
2005-11-01 14:00:00,1.41841,1.41841,1.41713,1.41746,4549700009.0
2005-11-01 14:15:00,1.41753,1.41917,1.41699,1.41902,5655600016.0
2005-11-01 14:30:00,1.41885,1.42014,1.41818,1.4193,618800000.0
2005-11-01 14:45:00,1.41911,1.4198,1.41886,1.41949,593400001.0
2005-11-01 15:00:00,1.41963,1.42046,1.41917,1.41961,618000005.0
2005-11-01 15:15:00,1.41961,1.4205,1.41923,1.41923,537100000.0
2005-11-01 15:30:00,1.41927,1.4208,1.419,1.42061,595700003.0
2005-11-01 15:45:00,1.42058,1.42103,1.41934,1.42013,534100000.0
2005-11-01 16:00:00,1.42,1.42031,1.4188,1.4193,566000001.0
2005-11-01 16:15:00,1.41904,1.41943,1.4182,1.41823,570000002.0
2005-11-01 16:30:00,1.41839,1.41904,1.41715,1.41807,690000003.0
2005-11-01 16:45:00,1.41794,1.4186,1.41408,1.41408,581200001.0
2005-11-01 17:00:00,1.41287,1.41869,1.41287,1.41828,554300001.0
2005-11-01 17:15:00,1.41887,1.41959,1.41731,1.41764,631200000.0
2005-11-01 17:30:00,1.41767,1.41767,1.41546,1.41573,626600001.0
2005-11-01 17:45:00,1.41569,1.41584,1.4133,1.41447,578600000.0
2005-11-01 18:00:00,1.41442,1.41446,1.41256,1.41301,603900000.0
2005-11-01 18:15:00,1.41298,1.41461,1.41256,1.41256,617500003.0
2005-11-01 18:30:00,1.41203,1.4124,1.41071,1.41139,538500002.0
2005-11-01 18:45:00,1.4116,1.4122,1.41037,1.41097,497700001.0
2005-11-01 19:00:00,1.41102,1.41134,1.40946,1.40987,641700001.0
2005-11-01 19:15:00,1.40958,1.41017,1.40807,1.40886,556500001.0
2005-11-01 19:30:00,1.40902,1.41047,1.4085,1.41035,611000000.0
2005-11-01 19:45:00,1.41028,1.41218,1.41015,1.41207,645600002.0
2005-11-01 20:00:00,1.41217,1.41233,1.41124,1.41165,564600001.0
2005-11-01 20:15:00,1.41159,1.41226,1.41103,1.41155,579800000.0
2005-11-01 20:30:00,1.41163,1.41237,1.4108,1.41217,627000002.0
2005-11-01 20:45:00,1.41195,1.41236,1.41165,1.41182,673400001.0
2005-11-01 21:00:00,1.41169,1.41215,1.4101,1.41055,532400001.0
2005-11-01 21:15:00,1.41044,1.41276,1.40852,1.41154,563500001.0
2005-11-01 21:30:00,1.41148,1.41266,1.41109,1.4116,501800000.0
2005-11-01 21:45:00,1.41188,1.41189,1.41006,1.41018,647300000.0
2005-11-01 22:00:00,1.41028,1.41077,1.40922,1.40996,621500001.0
2005-11-01 22:15:00,1.41006,1.41038,1.40938,1.40999,559500001.0
2005-11-01 22:30:00,1.41009,1.412,1.40928,1.41179,628600002.0
2005-11-01 22:45:00,1.41174,1.41175,1.41059,1.41145,560200000.0
2005-11-01 23:00:00,1.41149,1.41202,1.41104,1.41159,588900003.0
2005-11-01 23:15:00,1.41161,1.4124,1.41111,1.41216,651900002.0
2005-11-01 23:30:00,1.41196,1.4125,1.41141,1.41203,574700001.0
2005-11-01 23:45:00,1.41217,1.41291,1.41161,1.41171,567500000.0
2005-11-02 00:00:00,1.4135,1.4144,1.413,1.4141,355600000.0
2005-11-02 00:15:00,1.414,1.4141,1.41212,1.41343,425400000.0
2005-11-02 00:30:00,1.41294,1.41334,1.41161,1.4129,496500000.0
2005-11-02 00:45:00,1.41286,1.41352,1.41221,1.41274,605700001.0
2005-11-02 01:00:00,1.4128,1.41416,1.41245,1.41394,590100004.0
2005-11-02 01:15:00,1.41395,1.414,1.41314,1.41358,596700002.0
2005-11-02 01:30:00,1.41354,1.41392,1.41297,1.41381,630800003.0
2005-11-02 01:45:00,1.41377,1.41434,1.41347,1.41413,580800001.0
2005-11-02 02:00:00,1.41379,1.41405,1.41278,1.41327,1320100001.0
2005-11-02 02:15:00,1.41311,1.41379,1.4123,1.41324,1096400004.0
2005-11-02 02:30:00,1.41333,1.41356,1.41249,1.41281,935200001.0
2005-11-02 02:45:00,1.41231,1.41302,1.41174,1.41273,1092200002.0
2005-11-02 03:00:00,1.41282,1.41351,1.41222,1.41327,874200003.0
2005-11-02 03:15:00,1.413,1.4149,1.41273,1.4146,792600004.0
2005-11-02 03:30:00,1.4147,1.4151,1.41295,1.41348,533900000.0
2005-11-02 03:45:00,1.41343,1.41382,1.41231,1.4131,1116100004.0
2005-11-02 04:00:00,1.41325,1.4155,1.41249,1.41325,1400400003.0
2005-11-02 04:15:00,1.41333,1.4148,1.41327,1.41467,1324400004.0
2005-11-02 04:30:00,1.41433,1.4162,1.41413,1.4152,1021100001.0
2005-11-02 04:45:00,1.41522,1.416,1.41464,1.41474,836000002.0
2005-11-02 05:00:00,1.41508,1.416,1.41476,1.41511,2453500004.0
2005-11-02 05:15:00,1.41515,1.4159,1.415,1.41538,3041300008.0
2005-11-02 05:30:00,1.41557,1.41644,1.41543,1.41586,2461200007.0
2005-11-02 05:45:00,1.41589,1.4165,1.41551,1.41553,2757600006.0
2005-11-02 06:00:00,1.4156,1.4171,1.41552,1.41641,4298300003.0
2005-11-02 06:15:00,1.41642,1.41671,1.41572,1.41574,3805500005.0
2005-11-02 06:30:00,1.41571,1.41644,1.41514,1.41529,2874700007.0
2005-11-02 06:45:00,1.41538,1.41655,1.41494,1.41613,2875400011.0
2005-11-02 07:00:00,1.41638,1.41672,1.41568,1.41632,4073100009.0
2005-11-02 07:15:00,1.41653,1.41712,1.4158,1.41656,4679300003.0
2005-11-02 07:30:00,1.41669,1.41707,1.41635,1.41652,5189900012.0
2005-11-02 07:45:00,1.41658,1.41684,1.41517,1.41567,8359900017.0
2005-11-02 08:00:00,1.41574,1.41653,1.41511,1.41525,5938400011.0
2005-11-02 08:15:00,1.41519,1.41589,1.41512,1.41532,5599900016.0
2005-11-02 08:30:00,1.41522,1.41586,1.41507,1.4156,6194600012.0
2005-11-02 08:45:00,1.41562,1.41578,1.41467,1.41482,8086900016.0
2005-11-02 09:00:00,1.41487,1.41491,1.41348,1.41452,6819600009.0
2005-11-02 09:15:00,1.41427,1.41456,1.41365,1.41438,6289200023.0
2005-11-02 09:30:00,1.41456,1.41469,1.41356,1.41365,6332100011.0
2005-11-02 09:45:00,1.4138,1.41499,1.41357,1.41499,7664700016.0
2005-11-02 10:00:00,1.41475,1.41569,1.41459,1.41502,7267300016.0
2005-11-02 10:15:00,1.41498,1.41533,1.41324,1.41349,6739300013.0
2005-11-02 10:30:00,1.41368,1.41459,1.41329,1.41424,7540300019.0
2005-11-02 10:45:00,1.41423,1.41477,1.41192,1.41262,7053700015.0
2005-11-02 11:00:00,1.41295,1.41323,1.41232,1.41258,6986800014.0
2005-11-02 11:15:00,1.41251,1.41388,1.41179,1.41385,7257400022.0
2005-11-02 11:30:00,1.41375,1.41475,1.41323,1.41424,8460300019.0
2005-11-02 11:45:00,1.41437,1.4146,1.41382,1.41403,5922600008.0
2005-11-02 12:00:00,1.41417,1.4154,1.4139,1.41535,6036100013.0
2005-11-02 12:15:00,1.41527,1.41542,1.41445,1.41463,6202500011.0
2005-11-02 12:30:00,1.41442,1.41497,1.41401,1.41478,7193300010.0
2005-11-02 12:45:00,1.41495,1.41571,1.4146,1.4148,6889200013.0
2005-11-02 13:00:00,1.4148,1.41503,1.41388,1.41434,4611100012.0
2005-11-02 13:15:00,1.4142,1.41429,1.41277,1.41321,4079400010.0
2005-11-02 13:30:00,1.41339,1.41408,1.41319,1.41387,5172500017.0
2005-11-02 13:45:00,1.41394,1.41495,1.41362,1.41449,5551800008.0
2005-11-02 14:00:00,1.41422,1.41462,1.4136,1.4136,4566100010.0
2005-11-02 14:15:00,1.4136,1.41425,1.41325,1.41339,5641200011.0
2005-11-02 14:30:00,1.41338,1.41371,1.41238,1.41355,586800001.0
2005-11-02 14:45:00,1.41356,1.41444,1.4134,1.41412,582500000.0
2005-11-02 15:00:00,1.41419,1.41508,1.41368,1.41466,582100000.0
2005-11-02 15:15:00,1.41472,1.41841,1.41472,1.41779,555500001.0
2005-11-02 15:30:00,1.4179,1.41992,1.4173,1.41943,616200004.0
2005-11-02 15:45:00,1.41941,1.4204,1.41887,1.41997,579200001.0
2005-11-02 16:00:00,1.42011,1.42096,1.41811,1.41827,532900003.0
2005-11-02 16:15:00,1.41802,1.42003,1.41789,1.4199,607300002.0
2005-11-02 16:30:00,1.41994,1.42032,1.41894,1.41925,668100000.0
2005-11-02 16:45:00,1.41901,1.42068,1.41892,1.41985,540600001.0
2005-11-02 17:00:00,1.41949,1.42117,1.41946,1.42054,616100002.0
2005-11-02 17:15:00,1.421,1.42314,1.42056,1.42289,598000000.0
2005-11-02 17:30:00,1.42309,1.42458,1.42275,1.42376,611100002.0
2005-11-02 17:45:00,1.42402,1.42499,1.42245,1.42381,590500001.0
2005-11-02 18:00:00,1.42416,1.42431,1.42258,1.42336,669200002.0
2005-11-02 18:15:00,1.42324,1.42358,1.42174,1.42337,594500001.0
2005-11-02 18:30:00,1.42354,1.42375,1.42231,1.42337,552000001.0
2005-11-02 18:45:00,1.42359,1.42461,1.42338,1.42406,483400001.0
2005-11-02 19:00:00,1.42394,1.42464,1.42253,1.42458,577900000.0
2005-11-02 19:15:00,1.42425,1.42425,1.42302,1.42365,529000001.0
2005-11-02 19:30:00,1.42378,1.42447,1.42085,1.42184,615300003.0
2005-11-02 19:45:00,1.42174,1.42217,1.42142,1.42176,555800001.0
2005-11-02 20:00:00,1.42183,1.42222,1.42148,1.42211,569500000.0
2005-11-02 20:15:00,1.42193,1.42208,1.42071,1.42116,567200000.0
2005-11-02 20:30:00,1.42121,1.42133,1.42009,1.42042,608000001.0
2005-11-02 20:45:00,1.42023,1.42096,1.41972,1.42022,638500002.0
2005-11-02 21:00:00,1.42014,1.42128,1.41993,1.42097,530800000.0
2005-11-02 21:15:00,1.42084,1.42221,1.42062,1.42168,565900001.0
2005-11-02 21:30:00,1.42174,1.42189,1.42092,1.42129,488800001.0
2005-11-02 21:45:00,1.42134,1.42214,1.42083,1.42194,677300002.0
2005-11-02 22:00:00,1.42204,1.42229,1.42139,1.42191,580800001.0
2005-11-02 22:15:00,1.42203,1.42279,1.42193,1.42245,542800000.0
2005-11-02 22:30:00,1.42247,1.42294,1.42178,1.42294,556400000.0
2005-11-02 22:45:00,1.42296,1.42314,1.42181,1.42224,564800001.0
2005-11-02 23:00:00,1.42223,1.42254,1.42145,1.42186,596900001.0
2005-11-02 23:15:00,1.42186,1.4246,1.42133,1.4239,689200004.0
2005-11-02 23:30:00,1.4237,1.4239,1.42144,1.42206,568100001.0
2005-11-02 23:45:00,1.42195,1.42373,1.42175,1.42348,618200002.0
2005-11-03 00:00:00,1.4244,1.4248,1.4242,1.4248,649600014.0
2005-11-03 00:15:00,1.4245,1.4249,1.4242,1.4244,649600014.0
2005-11-03 00:30:00,1.42336,1.42381,1.4231,1.4232,557500003.0
2005-11-03 00:45:00,1.42353,1.42456,1.42318,1.42402,567100002.0
2005-11-03 01:00:00,1.42398,1.42491,1.42388,1.42478,538500000.0
2005-11-03 01:15:00,1.42474,1.42499,1.4231,1.42437,571200000.0
2005-11-03 01:30:00,1.4244,1.4244,1.4229,1.42315,572300001.0
2005-11-03 01:45:00,1.42315,1.42347,1.42262,1.42327,615700002.0
2005-11-03 02:00:00,1.423,1.42333,1.42236,1.42276,1264100003.0
2005-11-03 02:15:00,1.42268,1.42329,1.42227,1.42259,1164400002.0
2005-11-03 02:30:00,1.42281,1.42386,1.4224,1.42386,881900005.0
2005-11-03 02:45:00,1.42328,1.42433,1.4229,1.42322,1060800000.0
2005-11-03 03:00:00,1.42325,1.42344,1.42279,1.42318,809500001.0
2005-11-03 03:15:00,1.42293,1.42351,1.42283,1.42326,792700002.0
2005-11-03 03:30:00,1.42331,1.4237,1.42288,1.42296,730900000.0
2005-11-03 03:45:00,1.42303,1.42335,1.42221,1.42311,1144500001.0
2005-11-03 04:00:00,1.42305,1.42373,1.42262,1.42337,1425900003.0
2005-11-03 04:15:00,1.42339,1.42374,1.42296,1.42367,1473900004.0
2005-11-03 04:30:00,1.42332,1.42377,1.42299,1.42356,905500000.0
2005-11-03 04:45:00,1.42352,1.42374,1.42268,1.42268,700800002.0
2005-11-03 05:00:00,1.42302,1.4233,1.42283,1.42302,2564200003.0
2005-11-03 05:15:00,1.42319,1.42348,1.42295,1.42337,2691700008.0
2005-11-03 05:30:00,1.42319,1.42367,1.42308,1.42324,2299700005.0
2005-11-03 05:45:00,1.42329,1.42363,1.42302,1.42331,2734800009.0
2005-11-03 06:00:00,1.42322,1.42353,1.42302,1.42326,4409300009.0
2005-11-03 06:15:00,1.42326,1.4239,1.42302,1.42322,3479400004.0
2005-11-03 06:30:00,1.4232,1.42357,1.423,1.42336,2836500012.0
2005-11-03 06:45:00,1.42341,1.42386,1.42325,1.42345,3072400005.0
2005-11-03 07:00:00,1.42363,1.42435,1.42345,1.42378,4299600010.0
2005-11-03 07:15:00,1.42387,1.42397,1.4223,1.42314,4428800007.0
2005-11-03 07:30:00,1.42322,1.42341,1.4218,1.42299,4938100011.0
2005-11-03 07:45:00,1.42299,1.42327,1.42256,1.42301,7867600016.0
2005-11-03 08:00:00,1.42292,1.42299,1.42183,1.42212,6118100010.0
2005-11-03 08:15:00,1.422,1.42259,1.4218,1.42213,5428200013.0
2005-11-03 08:30:00,1.4221,1.42248,1.42162,1.42182,5914800011.0
2005-11-03 08:45:00,1.42175,1.42216,1.4215,1.42182,8135000013.0
2005-11-03 09:00:00,1.4218,1.42225,1.42141,1.42172,6890100012.0
2005-11-03 09:15:00,1.42171,1.42236,1.42154,1.42209,5978500018.0
2005-11-03 09:30:00,1.42212,1.42247,1.42119,1.42135,6065300012.0
2005-11-03 09:45:00,1.42159,1.42269,1.42142,1.42241,7301400013.0
2005-11-03 10:00:00,1.42224,1.42254,1.42126,1.42187,7475200019.0
2005-11-03 10:15:00,1.42199,1.42216,1.42078,1.42091,6591900015.0
2005-11-03 10:30:00,1.42084,1.42112,1.42019,1.4209,7412700016.0
2005-11-03 10:45:00,1.4209,1.42173,1.42062,1.42138,7015900015.0
2005-11-03 11:00:00,1.42141,1.4222,1.4211,1.42184,6951900013.0
2005-11-03 11:15:00,1.42183,1.42191,1.42104,1.42166,7162600016.0
2005-11-03 11:30:00,1.42189,1.42327,1.42189,1.42262,8589200025.0
2005-11-03 11:45:00,1.42263,1.4229,1.42164,1.42182,6123300011.0
2005-11-03 12:00:00,1.42202,1.42273,1.42196,1.42254,6216400009.0
2005-11-03 12:15:00,1.42246,1.42421,1.42246,1.42403,6367600012.0
2005-11-03 12:30:00,1.42407,1.42446,1.4232,1.42384,7494100021.0
2005-11-03 12:45:00,1.42365,1.42384,1.42232,1.42236,6696400017.0
2005-11-03 13:00:00,1.42246,1.42333,1.42173,1.42325,4409400010.0
2005-11-03 13:15:00,1.42325,1.42355,1.42135,1.42157,4216200009.0
2005-11-03 13:30:00,1.42162,1.42185,1.42094,1.42111,5371200016.0
2005-11-03 13:45:00,1.42113,1.4213,1.4201,1.42061,5399500013.0
2005-11-03 14:00:00,1.42041,1.42147,1.42041,1.42111,4496500011.0
2005-11-03 14:15:00,1.42107,1.42134,1.4203,1.42073,5545200015.0
2005-11-03 14:30:00,1.42067,1.42067,1.41896,1.42006,645700003.0
2005-11-03 14:45:00,1.41996,1.41996,1.41791,1.41825,667900004.0
2005-11-03 15:00:00,1.41778,1.41816,1.41556,1.41614,661500002.0
2005-11-03 15:15:00,1.41616,1.41658,1.41471,1.41513,516000001.0
2005-11-03 15:30:00,1.41551,1.41578,1.41173,1.41242,645700002.0
2005-11-03 15:45:00,1.41203,1.41432,1.41203,1.41345,602900002.0
2005-11-03 16:00:00,1.41314,1.4137,1.4116,1.41198,576800001.0
2005-11-03 16:15:00,1.41162,1.41498,1.41137,1.41498,569900000.0
2005-11-03 16:30:00,1.41494,1.41686,1.41418,1.41686,610800003.0
2005-11-03 16:45:00,1.41661,1.41847,1.41636,1.41738,571300001.0
2005-11-03 17:00:00,1.41652,1.41762,1.41632,1.41681,578700000.0
2005-11-03 17:15:00,1.41692,1.41727,1.41445,1.41545,652000003.0
2005-11-03 17:30:00,1.41557,1.41563,1.41448,1.41503,551000000.0
2005-11-03 17:45:00,1.41503,1.41631,1.41452,1.41531,609700001.0
2005-11-03 18:00:00,1.41535,1.41676,1.41517,1.41619,618200002.0
2005-11-03 18:15:00,1.41579,1.41676,1.41555,1.41575,566600000.0
2005-11-03 18:30:00,1.41586,1.41702,1.41491,1.41543,500100000.0
2005-11-03 18:45:00,1.41554,1.41657,1.41389,1.41436,557100001.0
2005-11-03 19:00:00,1.41418,1.41462,1.4124,1.4136,593800002.0
2005-11-03 19:15:00,1.41338,1.41403,1.4128,1.41358,584300000.0
2005-11-03 19:30:00,1.41373,1.41392,1.4126,1.41304,613100000.0
2005-11-03 19:45:00,1.41291,1.41363,1.41291,1.41324,545400001.0
2005-11-03 20:00:00,1.41326,1.41404,1.41259,1.41287,598100002.0
2005-11-03 20:15:00,1.41282,1.41394,1.41247,1.41353,575000001.0
2005-11-03 20:30:00,1.41382,1.41399,1.41236,1.41267,585000000.0
2005-11-03 20:45:00,1.41234,1.41324,1.41234,1.41275,678600003.0
2005-11-03 21:00:00,1.41288,1.41326,1.41185,1.41208,601800000.0
2005-11-03 21:15:00,1.41214,1.41257,1.41163,1.4118,561500000.0
2005-11-03 21:30:00,1.41195,1.41209,1.41055,1.41087,468200000.0
2005-11-03 21:45:00,1.41089,1.41147,1.41014,1.41133,665200005.0
2005-11-03 22:00:00,1.4113,1.41174,1.41086,1.41137,571000002.0
2005-11-03 22:15:00,1.4114,1.41186,1.41072,1.41149,573300000.0
2005-11-03 22:30:00,1.41156,1.41222,1.41108,1.41163,557900000.0
2005-11-03 22:45:00,1.41169,1.41189,1.41059,1.41123,501700000.0
2005-11-03 23:00:00,1.41104,1.41126,1.40985,1.41053,594800001.0
2005-11-03 23:15:00,1.41052,1.41065,1.40936,1.40956,623300001.0
2005-11-03 23:30:00,1.40941,1.41091,1.40941,1.41054,568400000.0
2005-11-03 23:45:00,1.41052,1.41131,1.41044,1.41052,558700001.0
2005-11-04 00:00:00,1.4101,1.4111,1.41,1.4111,590800000.0
2005-11-04 00:15:00,1.4109,1.41116,1.41,1.41082,613400000.0
2005-11-04 00:30:00,1.4106,1.411,1.4093,1.41006,484800001.0
2005-11-04 00:45:00,1.41012,1.41063,1.40946,1.41009,588300001.0
2005-11-04 01:00:00,1.41015,1.41096,1.40947,1.41094,570200001.0
2005-11-04 01:15:00,1.41106,1.41106,1.40968,1.41061,561500001.0
2005-11-04 01:30:00,1.41079,1.41108,1.41006,1.41101,591400001.0
2005-11-04 01:45:00,1.411,1.41136,1.4098,1.41115,644100001.0
2005-11-04 02:00:00,1.41096,1.41133,1.41051,1.41106,1373200002.0
2005-11-04 02:15:00,1.41094,1.41125,1.41048,1.41093,1210200005.0
2005-11-04 02:30:00,1.4111,1.4111,1.40997,1.41017,829900003.0
2005-11-04 02:45:00,1.40968,1.41087,1.40931,1.41033,1223900004.0
2005-11-04 03:00:00,1.41052,1.4111,1.4098,1.41024,870800002.0
2005-11-04 03:15:00,1.40985,1.41128,1.40985,1.41021,778100001.0
2005-11-04 03:30:00,1.41029,1.41092,1.41006,1.41039,697700001.0
2005-11-04 03:45:00,1.41034,1.41073,1.40947,1.4104,1139000001.0
2005-11-04 04:00:00,1.41036,1.41125,1.41014,1.41093,1504700007.0
2005-11-04 04:15:00,1.411,1.41183,1.41076,1.41151,1486200006.0
2005-11-04 04:30:00,1.41109,1.41198,1.41093,1.41123,947700001.0
2005-11-04 04:45:00,1.41116,1.41177,1.41089,1.41123,915700004.0
2005-11-04 05:00:00,1.41161,1.41189,1.41126,1.41143,2514900009.0
2005-11-04 05:15:00,1.41153,1.4117,1.41103,1.41123,3134000009.0
2005-11-04 05:30:00,1.41124,1.41153,1.41083,1.41091,2359900004.0
2005-11-04 05:45:00,1.41089,1.41235,1.41066,1.41204,2679000003.0
2005-11-04 06:00:00,1.41212,1.4122,1.4113,1.41149,4414700004.0
2005-11-04 06:15:00,1.41147,1.41187,1.41111,1.41137,3712900006.0
2005-11-04 06:30:00,1.41134,1.4116,1.41045,1.41078,2749700004.0
2005-11-04 06:45:00,1.41084,1.41138,1.41076,1.4109,2990600009.0
2005-11-04 07:00:00,1.41105,1.41119,1.41057,1.41073,4206500005.0
2005-11-04 07:15:00,1.4109,1.41108,1.41058,1.41069,4471400008.0
2005-11-04 07:30:00,1.41074,1.41118,1.41051,1.41066,5166000009.0
2005-11-04 07:45:00,1.41083,1.41126,1.41056,1.41069,8225900014.0
2005-11-04 08:00:00,1.41058,1.41152,1.4098,1.41129,5945300010.0
2005-11-04 08:15:00,1.41111,1.41165,1.41073,1.41128,5600900015.0
2005-11-04 08:30:00,1.41113,1.41244,1.41105,1.41214,6188000010.0
2005-11-04 08:45:00,1.41222,1.41308,1.41182,1.41287,8115000017.0
2005-11-04 09:00:00,1.413,1.41322,1.41116,1.41173,6946000017.0
2005-11-04 09:15:00,1.4118,1.41239,1.41108,1.41127,6240200013.0
2005-11-04 09:30:00,1.41131,1.4122,1.41077,1.41196,6459500021.0
2005-11-04 09:45:00,1.41214,1.41282,1.40999,1.40999,7313500012.0
2005-11-04 10:00:00,1.40951,1.41042,1.40735,1.40998,7298100014.0
2005-11-04 10:15:00,1.40982,1.4105,1.40895,1.40952,6869400017.0
2005-11-04 10:30:00,1.40967,1.41074,1.40956,1.41014,7369900021.0
2005-11-04 10:45:00,1.41036,1.41145,1.4102,1.41117,6830400014.0
2005-11-04 11:00:00,1.41179,1.4133,1.41138,1.41318,7222000016.0
2005-11-04 11:15:00,1.41312,1.41349,1.4119,1.41208,7292900010.0
2005-11-04 11:30:00,1.41207,1.41207,1.41115,1.41115,8491000017.0
2005-11-04 11:45:00,1.41144,1.41222,1.41105,1.41113,6203800008.0
2005-11-04 12:00:00,1.41138,1.41249,1.41115,1.41136,6075900007.0
2005-11-04 12:15:00,1.41122,1.41174,1.4111,1.41134,6388100015.0
2005-11-04 12:30:00,1.41133,1.4117,1.41097,1.41154,7331400014.0
2005-11-04 12:45:00,1.41174,1.41223,1.41144,1.41171,6593900007.0
2005-11-04 13:00:00,1.41139,1.41147,1.40998,1.41147,4474400002.0
2005-11-04 13:15:00,1.41155,1.41167,1.4109,1.41123,4092300013.0
2005-11-04 13:30:00,1.41098,1.41134,1.4101,1.4103,5241800013.0
2005-11-04 13:45:00,1.41038,1.41063,1.40867,1.40881,5764400014.0
2005-11-04 14:00:00,1.40841,1.40841,1.40482,1.40743,4581200011.0
2005-11-04 14:15:00,1.4075,1.40941,1.40735,1.40801,5684500013.0
2005-11-04 14:30:00,1.40789,1.40795,1.40665,1.40772,591600001.0
2005-11-04 14:45:00,1.40763,1.41002,1.40741,1.40954,616100003.0
2005-11-04 15:00:00,1.40958,1.40968,1.40826,1.40826,661500003.0
2005-11-04 15:15:00,1.40834,1.4093,1.40623,1.40623,533700001.0
2005-11-04 15:30:00,1.40603,1.40888,1.40574,1.40713,597700000.0
2005-11-04 15:45:00,1.40711,1.40824,1.40589,1.40775,571400001.0
2005-11-04 16:00:00,1.40739,1.40951,1.40739,1.40877,545900002.0
2005-11-04 16:15:00,1.40831,1.40844,1.40464,1.4048,527500000.0
2005-11-04 16:30:00,1.40485,1.4054,1.40352,1.40369,590300001.0
2005-11-04 16:45:00,1.40344,1.40442,1.39961,1.39984,564300000.0
2005-11-04 17:00:00,1.39903,1.39934,1.39361,1.39601,603800000.0
2005-11-04 17:15:00,1.39609,1.39705,1.39337,1.39395,598600002.0
2005-11-04 17:30:00,1.39371,1.39371,1.38993,1.3905,625200002.0
2005-11-04 17:45:00,1.39075,1.39217,1.38914,1.39012,589700000.0
2005-11-04 18:00:00,1.3899,1.39262,1.38892,1.39162,576700003.0
2005-11-04 18:15:00,1.3916,1.39299,1.39097,1.39252,610000001.0
2005-11-04 18:30:00,1.39258,1.39465,1.39209,1.3944,571100000.0
2005-11-04 18:45:00,1.39434,1.39677,1.39383,1.39677,564200002.0
2005-11-04 19:00:00,1.39681,1.39755,1.39481,1.3959,588600001.0
2005-11-04 19:15:00,1.39563,1.39688,1.39472,1.39633,501100000.0
2005-11-04 19:30:00,1.39653,1.39941,1.39603,1.39941,643900000.0
2005-11-04 19:45:00,1.39954,1.40238,1.39857,1.40153,600600003.0
2005-11-04 20:00:00,1.40135,1.40167,1.39925,1.40025,625900003.0
2005-11-04 20:15:00,1.40034,1.40076,1.39953,1.40019,597300000.0
2005-11-04 20:30:00,1.4003,1.40103,1.39989,1.40042,617600001.0
2005-11-04 20:45:00,1.40034,1.40076,1.39916,1.39925,576300001.0
2005-11-04 21:00:00,1.39919,1.39945,1.39877,1.39917,622600001.0
2005-11-04 21:15:00,1.39907,1.39993,1.39843,1.39925,556200000.0
2005-11-04 21:30:00,1.39924,1.39984,1.39887,1.39941,568300000.0
2005-11-04 21:45:00,1.39934,1.40016,1.39844,1.39904,641000001.0
2005-11-04 22:00:00,1.39915,1.39948,1.39871,1.39892,601600002.0
2005-11-04 22:15:00,1.39876,1.39903,1.39765,1.39838,654000005.0
2005-11-04 22:30:00,1.39837,1.39857,1.39752,1.39811,538800001.0
2005-11-04 22:45:00,1.39815,1.3993,1.39811,1.399,493800000.0
2005-11-04 23:00:00,1.39893,1.39921,1.39734,1.3978,633600000.0
2005-11-04 23:15:00,1.39775,1.39806,1.39706,1.3974,651200001.0
2005-11-04 23:30:00,1.39727,1.39768,1.39678,1.39761,600400002.0
2005-11-04 23:45:00,1.39747,1.39769,1.39635,1.39635,546500000.0
2005-11-07 00:00:00,1.3987,1.3988,1.39654,1.39707,420800000.0
2005-11-07 00:15:00,1.399,1.399,1.39623,1.3987,678500003.0
2005-11-07 00:30:00,1.39701,1.3991,1.39669,1.3988,561600000.0
2005-11-07 00:45:00,1.39817,1.3989,1.39697,1.39841,522600000.0
2005-11-07 01:00:00,1.39841,1.399,1.39785,1.39863,476100000.0
2005-11-07 01:15:00,1.39862,1.39891,1.39801,1.39852,568800003.0
2005-11-07 01:30:00,1.39853,1.39891,1.39799,1.39882,596100001.0
2005-11-07 01:45:00,1.39888,1.39908,1.39772,1.39827,587400002.0
2005-11-07 02:00:00,1.39809,1.39898,1.39774,1.39807,1344300004.0
2005-11-07 02:15:00,1.39785,1.39849,1.39675,1.39726,1162700002.0
2005-11-07 02:30:00,1.39756,1.3982,1.39689,1.3982,831200001.0
2005-11-07 02:45:00,1.39771,1.39801,1.39723,1.39783,1128500001.0
2005-11-07 03:00:00,1.39791,1.39895,1.39725,1.39866,925500005.0
2005-11-07 03:15:00,1.39854,1.39896,1.39699,1.39773,802200000.0
2005-11-07 03:30:00,1.39789,1.39839,1.39701,1.398,874900001.0
2005-11-07 03:45:00,1.39811,1.39875,1.3975,1.39813,1034800000.0
2005-11-07 04:00:00,1.39792,1.39836,1.39684,1.39748,1555400004.0
2005-11-07 04:15:00,1.39761,1.39828,1.3974,1.3978,1328600003.0
2005-11-07 04:30:00,1.39748,1.39814,1.39715,1.39801,961000001.0
2005-11-07 04:45:00,1.39797,1.39811,1.39707,1.39725,791600000.0
2005-11-07 05:00:00,1.39771,1.39816,1.39733,1.39735,2509600004.0
2005-11-07 05:15:00,1.39746,1.39797,1.39722,1.39754,3013600005.0
2005-11-07 05:30:00,1.39753,1.39798,1.3974,1.39773,2381100008.0
2005-11-07 05:45:00,1.39784,1.39866,1.39777,1.39822,2745200009.0
2005-11-07 06:00:00,1.39804,1.39826,1.39706,1.39758,4372100002.0
2005-11-07 06:15:00,1.39753,1.39805,1.39743,1.39787,3534900004.0
2005-11-07 06:30:00,1.39777,1.39804,1.3972,1.39793,2722800004.0
2005-11-07 06:45:00,1.398,1.39851,1.39698,1.39728,2950800004.0
2005-11-07 07:00:00,1.39745,1.3975,1.39689,1.39701,3757000000.0
2005-11-07 07:15:00,1.39722,1.398,1.39688,1.39743,4244500009.0
2005-11-07 07:30:00,1.39748,1.39769,1.39661,1.39682,5084500012.0
2005-11-07 07:45:00,1.39675,1.39722,1.39661,1.39678,8354000022.0
2005-11-07 08:00:00,1.39686,1.39804,1.39659,1.39801,5670500013.0
2005-11-07 08:15:00,1.39799,1.39821,1.39725,1.39726,5413300010.0
2005-11-07 08:30:00,1.39723,1.39799,1.3971,1.39758,6068500016.0
2005-11-07 08:45:00,1.39765,1.39781,1.39681,1.3974,7817600014.0
2005-11-07 09:00:00,1.39741,1.3979,1.39658,1.39784,7065600018.0
2005-11-07 09:15:00,1.39777,1.39792,1.39661,1.39689,6251300015.0
2005-11-07 09:30:00,1.39688,1.39701,1.39442,1.39535,6234200012.0
2005-11-07 09:45:00,1.39587,1.39598,1.3946,1.39563,7472700014.0
2005-11-07 10:00:00,1.39558,1.39648,1.39518,1.39518,6868200008.0
2005-11-07 10:15:00,1.39533,1.39806,1.39533,1.39755,6512100014.0
2005-11-07 10:30:00,1.39778,1.39812,1.39502,1.39577,7196000008.0
2005-11-07 10:45:00,1.39584,1.39804,1.39559,1.39729,6793400013.0
2005-11-07 11:00:00,1.39749,1.40038,1.39747,1.39969,6997500013.0
2005-11-07 11:15:00,1.39948,1.39988,1.39892,1.39966,7349100023.0
2005-11-07 11:30:00,1.39957,1.3996,1.39658,1.39692,8184500010.0
2005-11-07 11:45:00,1.39699,1.39878,1.39676,1.39855,5974400008.0
2005-11-07 12:00:00,1.39866,1.39998,1.39825,1.39918,6224200012.0
2005-11-07 12:15:00,1.39913,1.39951,1.39802,1.39812,6417800015.0
2005-11-07 12:30:00,1.39813,1.39946,1.3979,1.39837,7442900018.0
2005-11-07 12:45:00,1.39846,1.40099,1.39825,1.40094,6549600009.0
2005-11-07 13:00:00,1.40082,1.40096,1.40011,1.40077,4577100013.0
2005-11-07 13:15:00,1.40075,1.40109,1.39976,1.39991,4190400004.0
2005-11-07 13:30:00,1.39992,1.40042,1.39902,1.39913,5166000014.0
2005-11-07 13:45:00,1.39915,1.39917,1.39786,1.39845,5526400012.0
2005-11-07 14:00:00,1.39828,1.40151,1.39818,1.40151,4592500012.0
2005-11-07 14:15:00,1.40166,1.40257,1.4013,1.40171,5571200012.0
2005-11-07 14:30:00,1.40168,1.40227,1.40069,1.40158,664900001.0
2005-11-07 14:45:00,1.4015,1.4035,1.40131,1.4022,495400000.0
2005-11-07 15:00:00,1.4022,1.40293,1.40168,1.40168,617400002.0
2005-11-07 15:15:00,1.40164,1.40249,1.40114,1.40175,565400001.0
2005-11-07 15:30:00,1.40174,1.40347,1.40147,1.40285,551300001.0
2005-11-07 15:45:00,1.40288,1.40353,1.40105,1.40161,559300002.0
2005-11-07 16:00:00,1.40156,1.4022,1.40068,1.40163,515100001.0
2005-11-07 16:15:00,1.40149,1.40177,1.40063,1.40085,589600002.0
2005-11-07 16:30:00,1.40067,1.40081,1.39923,1.40061,638600002.0
2005-11-07 16:45:00,1.4004,1.40184,1.40035,1.40184,609800000.0
2005-11-07 17:00:00,1.40103,1.40306,1.40103,1.40266,579600001.0
2005-11-07 17:15:00,1.40293,1.40295,1.40089,1.40175,636500000.0
2005-11-07 17:30:00,1.40206,1.40344,1.40144,1.40315,592600002.0
2005-11-07 17:45:00,1.40324,1.40388,1.40154,1.4028,600900000.0
2005-11-07 18:00:00,1.40292,1.403,1.40113,1.40225,568000000.0
2005-11-07 18:15:00,1.40229,1.40276,1.40158,1.40264,582800000.0
2005-11-07 18:30:00,1.40293,1.40413,1.40179,1.40392,607800002.0
2005-11-07 18:45:00,1.40414,1.40425,1.40209,1.40293,550400001.0
2005-11-07 19:00:00,1.40307,1.40405,1.40257,1.40389,568800000.0
2005-11-07 19:15:00,1.40383,1.40416,1.40126,1.40175,568800002.0
2005-11-07 19:30:00,1.4019,1.40331,1.40133,1.40237,592100004.0
2005-11-07 19:45:00,1.40211,1.40216,1.40051,1.40131,532800000.0
2005-11-07 20:00:00,1.4013,1.40172,1.40031,1.40095,640800002.0
2005-11-07 20:15:00,1.40091,1.40168,1.40066,1.40159,595000000.0
2005-11-07 20:30:00,1.40167,1.40241,1.4009,1.40224,623600000.0
2005-11-07 20:45:00,1.40223,1.40281,1.40084,1.40102,575200000.0
2005-11-07 21:00:00,1.40079,1.40175,1.40055,1.40154,579900003.0
2005-11-07 21:15:00,1.40161,1.40233,1.40116,1.40156,574000001.0
2005-11-07 21:30:00,1.40165,1.40233,1.40109,1.40206,532000000.0
2005-11-07 21:45:00,1.40198,1.4033,1.40182,1.40183,724400000.0
2005-11-07 22:00:00,1.40185,1.40301,1.40167,1.40273,559500000.0
2005-11-07 22:15:00,1.40284,1.40299,1.40195,1.40201,607800004.0
2005-11-07 22:30:00,1.40186,1.40208,1.40017,1.40116,643700002.0
2005-11-07 22:45:00,1.40117,1.4013,1.40005,1.40111,540100001.0
2005-11-07 23:00:00,1.40107,1.40137,1.40003,1.40096,523100000.0
2005-11-07 23:15:00,1.40095,1.40158,1.40041,1.40127,728600001.0
2005-11-07 23:30:00,1.40121,1.4018,1.40022,1.40062,473000000.0
2005-11-07 23:45:00,1.40057,1.40076,1.39926,1.40008,578800001.0
2005-11-08 00:00:00,1.4004,1.4015,1.3996,1.3996,516100000.0
2005-11-08 00:15:00,1.3995,1.4005,1.3993,1.39952,555800000.0
2005-11-08 00:30:00,1.39919,1.4002,1.39865,1.39887,484500000.0
2005-11-08 00:45:00,1.39885,1.3993,1.39783,1.39836,673800003.0
2005-11-08 01:00:00,1.39827,1.39969,1.39792,1.3994,528600001.0
2005-11-08 01:15:00,1.39947,1.40044,1.39896,1.39987,535100002.0
2005-11-08 01:30:00,1.40004,1.4001,1.39864,1.3991,546700000.0
2005-11-08 01:45:00,1.39907,1.39938,1.39845,1.39909,611200004.0
2005-11-08 02:00:00,1.39884,1.40005,1.39838,1.39951,1459300004.0
2005-11-08 02:15:00,1.39954,1.40073,1.39929,1.39988,1105500000.0
2005-11-08 02:30:00,1.39994,1.40064,1.39946,1.40007,880600002.0
2005-11-08 02:45:00,1.39954,1.39998,1.39722,1.3978,1211000006.0
2005-11-08 03:00:00,1.39788,1.39806,1.39454,1.39512,845900001.0
2005-11-08 03:15:00,1.39427,1.39569,1.39286,1.39458,769100001.0
2005-11-08 03:30:00,1.39446,1.39632,1.39385,1.39492,785500003.0
2005-11-08 03:45:00,1.3949,1.39557,1.39391,1.39444,1303600003.0
2005-11-08 04:00:00,1.3943,1.39497,1.39378,1.39453,1383500002.0
2005-11-08 04:15:00,1.39465,1.39505,1.39381,1.39479,1531000004.0
2005-11-08 04:30:00,1.39432,1.39494,1.39344,1.39403,913400001.0
2005-11-08 04:45:00,1.39397,1.39489,1.39328,1.39437,756000001.0
2005-11-08 05:00:00,1.39469,1.39475,1.39378,1.39418,2440100004.0
2005-11-08 05:15:00,1.39432,1.39531,1.39404,1.39485,3126100007.0
2005-11-08 05:30:00,1.39485,1.39544,1.39468,1.39516,2307500007.0
2005-11-08 05:45:00,1.39526,1.39546,1.39441,1.39485,2679600009.0
2005-11-08 06:00:00,1.39486,1.39542,1.39464,1.39476,4308600006.0
2005-11-08 06:15:00,1.39477,1.39525,1.39449,1.39508,3866500013.0
2005-11-08 06:30:00,1.39504,1.39538,1.39445,1.3945,2772900004.0
2005-11-08 06:45:00,1.39464,1.39486,1.3942,1.39448,3038800007.0
2005-11-08 07:00:00,1.39465,1.39511,1.39436,1.39446,4171300006.0
2005-11-08 07:15:00,1.39466,1.39507,1.39414,1.39476,4513400012.0
2005-11-08 07:30:00,1.3947,1.39541,1.3947,1.39522,5414800016.0
2005-11-08 07:45:00,1.39526,1.39576,1.39488,1.39539,8173000020.0
2005-11-08 08:00:00,1.39543,1.39619,1.39492,1.39594,6053000020.0
2005-11-08 08:15:00,1.39604,1.3972,1.3954,1.39617,5517800008.0
2005-11-08 08:30:00,1.39615,1.39642,1.39567,1.39613,6159300014.0
2005-11-08 08:45:00,1.39613,1.39637,1.39563,1.39604,8028100014.0
2005-11-08 09:00:00,1.39604,1.39651,1.3959,1.39651,7116500018.0
2005-11-08 09:15:00,1.39659,1.39778,1.39504,1.39565,6172800012.0
2005-11-08 09:30:00,1.39565,1.39612,1.39504,1.39538,6377900011.0
2005-11-08 09:45:00,1.39548,1.39632,1.39495,1.3963,7508300013.0
2005-11-08 10:00:00,1.3963,1.39727,1.39577,1.39648,7088600017.0
2005-11-08 10:15:00,1.39648,1.39862,1.39573,1.39834,6755400013.0
2005-11-08 10:30:00,1.39826,1.39865,1.39772,1.39831,7286100018.0
2005-11-08 10:45:00,1.39834,1.39872,1.39772,1.39813,6871000020.0
2005-11-08 11:00:00,1.39791,1.39813,1.39613,1.39728,7233200020.0
2005-11-08 11:15:00,1.39741,1.39923,1.3974,1.39806,7080700014.0
2005-11-08 11:30:00,1.39795,1.39901,1.39689,1.3988,8597700015.0
2005-11-08 11:45:00,1.39916,1.40007,1.39892,1.39945,6387000016.0
2005-11-08 12:00:00,1.3994,1.40106,1.39865,1.40104,6143100013.0
2005-11-08 12:15:00,1.40096,1.40175,1.40084,1.4009,6278200012.0
2005-11-08 12:30:00,1.40063,1.40178,1.40025,1.40157,7160300013.0
2005-11-08 12:45:00,1.40176,1.40316,1.40164,1.40242,6650000016.0
2005-11-08 13:00:00,1.40237,1.40354,1.40103,1.40303,4523000009.0
2005-11-08 13:15:00,1.40307,1.40384,1.40168,1.40189,4158300007.0
2005-11-08 13:30:00,1.40171,1.4018,1.40076,1.4018,5167000009.0
2005-11-08 13:45:00,1.40189,1.40224,1.3998,1.40097,5435600012.0
2005-11-08 14:00:00,1.40091,1.4024,1.40024,1.4017,4517500015.0
2005-11-08 14:15:00,1.40169,1.40243,1.40111,1.40219,5523400014.0
2005-11-08 14:30:00,1.40242,1.40242,1.40047,1.40209,632200003.0
2005-11-08 14:45:00,1.40198,1.40276,1.40142,1.40166,572200000.0
2005-11-08 15:00:00,1.40165,1.40309,1.40155,1.40298,623300000.0
2005-11-08 15:15:00,1.40318,1.40485,1.4029,1.40467,567700004.0
2005-11-08 15:30:00,1.40485,1.40523,1.4033,1.40376,573100000.0
2005-11-08 15:45:00,1.40367,1.40445,1.40274,1.40329,547800000.0
2005-11-08 16:00:00,1.40301,1.40353,1.40201,1.40273,582800000.0
2005-11-08 16:15:00,1.40259,1.40277,1.40188,1.40219,657600000.0
2005-11-08 16:30:00,1.40209,1.40209,1.40072,1.4011,641400000.0
2005-11-08 16:45:00,1.40071,1.40252,1.40067,1.4023,517600002.0
2005-11-08 17:00:00,1.40167,1.40253,1.40018,1.40035,646500001.0
2005-11-08 17:15:00,1.40068,1.40118,1.40023,1.40117,610700002.0
2005-11-08 17:30:00,1.40133,1.40145,1.39973,1.4,652200001.0
2005-11-08 17:45:00,1.40006,1.40051,1.399,1.39936,546300000.0
2005-11-08 18:00:00,1.39942,1.39999,1.39778,1.39831,724900001.0
2005-11-08 18:15:00,1.39817,1.39961,1.39817,1.39857,607100002.0
2005-11-08 18:30:00,1.39875,1.39951,1.39827,1.39902,608400002.0
2005-11-08 18:45:00,1.39911,1.39937,1.39769,1.39878,600200002.0
2005-11-08 19:00:00,1.39882,1.39956,1.39846,1.39935,644000003.0
2005-11-08 19:15:00,1.3991,1.39969,1.39743,1.39782,577200002.0
2005-11-08 19:30:00,1.39795,1.39836,1.39688,1.39726,581500001.0
2005-11-08 19:45:00,1.39718,1.39896,1.39682,1.3988,591000001.0
2005-11-08 20:00:00,1.39881,1.39915,1.39787,1.3985,589700002.0
2005-11-08 20:15:00,1.39863,1.39917,1.39808,1.39904,672300000.0
2005-11-08 20:30:00,1.39908,1.39994,1.3984,1.39869,631400002.0
2005-11-08 20:45:00,1.39873,1.39991,1.39873,1.39958,574000001.0
2005-11-08 21:00:00,1.3994,1.39946,1.39765,1.39784,615800001.0
2005-11-08 21:15:00,1.39786,1.39882,1.39775,1.39846,609100000.0
2005-11-08 21:30:00,1.39844,1.39844,1.39718,1.39775,486500002.0
2005-11-08 21:45:00,1.39787,1.39797,1.39656,1.39671,624800001.0
2005-11-08 22:00:00,1.39686,1.39722,1.39647,1.39666,591600002.0
2005-11-08 22:15:00,1.39684,1.39726,1.39559,1.39605,607300003.0
2005-11-08 22:30:00,1.39607,1.39676,1.39543,1.39667,626200003.0
2005-11-08 22:45:00,1.39675,1.39761,1.39657,1.39689,562700001.0
2005-11-08 23:00:00,1.39673,1.39714,1.39595,1.3965,592200000.0
2005-11-08 23:15:00,1.39646,1.39661,1.39472,1.39527,677400003.0
2005-11-08 23:30:00,1.39515,1.39583,1.39468,1.39576,545600000.0
2005-11-08 23:45:00,1.39561,1.39574,1.39426,1.39446,670800003.0
2005-11-09 00:00:00,1.3964,1.3967,1.3956,1.3965,720000000.0
2005-11-09 00:15:00,1.3966,1.3967,1.39453,1.39471,627400001.0
2005-11-09 00:30:00,1.39428,1.39601,1.39428,1.39565,455600002.0
2005-11-09 00:45:00,1.39582,1.3967,1.39539,1.39624,600500001.0
2005-11-09 01:00:00,1.39631,1.39653,1.39539,1.39641,486500001.0
2005-11-09 01:15:00,1.39653,1.39673,1.39594,1.39642,590900004.0
2005-11-09 01:30:00,1.39651,1.39663,1.3958,1.39636,580300001.0
2005-11-09 01:45:00,1.39636,1.39672,1.39584,1.39621,554500000.0
2005-11-09 02:00:00,1.39584,1.39658,1.39538,1.39589,1435800002.0
2005-11-09 02:15:00,1.39579,1.39622,1.3954,1.39596,1176900003.0
2005-11-09 02:30:00,1.39604,1.39633,1.39547,1.39605,874600000.0
2005-11-09 02:45:00,1.39565,1.39615,1.39511,1.39588,1180500002.0
2005-11-09 03:00:00,1.39575,1.39705,1.39539,1.39674,820400001.0
2005-11-09 03:15:00,1.39647,1.39768,1.39627,1.39695,830200004.0
2005-11-09 03:30:00,1.39694,1.39793,1.39673,1.39769,860200000.0
2005-11-09 03:45:00,1.39757,1.39859,1.39736,1.39809,1063600004.0
2005-11-09 04:00:00,1.39793,1.39824,1.39675,1.39682,1420000006.0
2005-11-09 04:15:00,1.39681,1.39825,1.39671,1.39799,1383500004.0
2005-11-09 04:30:00,1.39768,1.39813,1.39723,1.39764,966900001.0
2005-11-09 04:45:00,1.3979,1.3979,1.39651,1.39651,805700002.0
2005-11-09 05:00:00,1.39668,1.398,1.39648,1.3978,2047900004.0
2005-11-09 05:15:00,1.39755,1.39834,1.39745,1.39785,3106000007.0
2005-11-09 05:30:00,1.39785,1.3985,1.39764,1.39794,2535500009.0
2005-11-09 05:45:00,1.3979,1.39831,1.39758,1.39759,2714300003.0
2005-11-09 06:00:00,1.39762,1.3983,1.39732,1.39775,4359300008.0
2005-11-09 06:15:00,1.39773,1.39871,1.39761,1.39842,3746900008.0
2005-11-09 06:30:00,1.39839,1.3987,1.39793,1.39808,2871600009.0
2005-11-09 06:45:00,1.39804,1.39866,1.39764,1.39828,3037600009.0
2005-11-09 07:00:00,1.39836,1.3987,1.39783,1.39827,4192600009.0
2005-11-09 07:15:00,1.39847,1.39882,1.39813,1.39823,4462300005.0
2005-11-09 07:30:00,1.39827,1.39887,1.39822,1.39856,5236400015.0
2005-11-09 07:45:00,1.39856,1.39875,1.39782,1.39799,8281300019.0
2005-11-09 08:00:00,1.39791,1.39849,1.3978,1.3982,6073700018.0
2005-11-09 08:15:00,1.39809,1.39882,1.39797,1.39847,5195000008.0
2005-11-09 08:30:00,1.39845,1.39876,1.39793,1.39823,6189200013.0
2005-11-09 08:45:00,1.39821,1.39983,1.39781,1.39919,8009200010.0
2005-11-09 09:00:00,1.39881,1.39948,1.39828,1.39948,6901600019.0
2005-11-09 09:15:00,1.39948,1.39966,1.39845,1.39866,6082600008.0
2005-11-09 09:30:00,1.39874,1.3994,1.39838,1.39865,6402000011.0
2005-11-09 09:45:00,1.3988,1.39928,1.39811,1.39842,7424000013.0
2005-11-09 10:00:00,1.39834,1.39885,1.39791,1.39864,7253700017.0
2005-11-09 10:15:00,1.39856,1.4007,1.39814,1.4003,6971500019.0
2005-11-09 10:30:00,1.4004,1.40093,1.3995,1.40033,7114800015.0
2005-11-09 10:45:00,1.40037,1.40166,1.4001,1.40096,6999500023.0
2005-11-09 11:00:00,1.4011,1.40144,1.4002,1.40037,6957900015.0
2005-11-09 11:15:00,1.40029,1.40096,1.39999,1.40048,7476300015.0
2005-11-09 11:30:00,1.4003,1.40041,1.39881,1.39894,8437000015.0
2005-11-09 11:45:00,1.3992,1.40009,1.39857,1.39859,6183800016.0
2005-11-09 12:00:00,1.39868,1.3995,1.39836,1.39855,6130100013.0
2005-11-09 12:15:00,1.39842,1.39966,1.39837,1.39911,6374300012.0
2005-11-09 12:30:00,1.3992,1.39947,1.39881,1.39918,7155500013.0
2005-11-09 12:45:00,1.39917,1.39941,1.39844,1.39912,6725400012.0
2005-11-09 13:00:00,1.39915,1.39933,1.39707,1.39751,4445400005.0
2005-11-09 13:15:00,1.39745,1.39745,1.39558,1.39563,4056100008.0
2005-11-09 13:30:00,1.39566,1.39573,1.3946,1.39496,5387400010.0
2005-11-09 13:45:00,1.39514,1.39562,1.39322,1.3935,5485800012.0
2005-11-09 14:00:00,1.39331,1.39457,1.3932,1.39446,4403200006.0
2005-11-09 14:15:00,1.39454,1.39619,1.39447,1.39602,5637300017.0
2005-11-09 14:30:00,1.39617,1.39717,1.39556,1.39668,688900005.0
2005-11-09 14:45:00,1.3967,1.3979,1.39652,1.39674,578000001.0
2005-11-09 15:00:00,1.39662,1.39696,1.39479,1.39479,580600000.0
2005-11-09 15:15:00,1.39472,1.39609,1.39449,1.39581,493000001.0
2005-11-09 15:30:00,1.39586,1.39686,1.39516,1.39563,595500000.0
2005-11-09 15:45:00,1.39545,1.39811,1.39545,1.39784,546700001.0
2005-11-09 16:00:00,1.39801,1.39882,1.39761,1.39826,557000002.0
2005-11-09 16:15:00,1.39791,1.39807,1.39546,1.39595,602400001.0
2005-11-09 16:30:00,1.39602,1.39602,1.39344,1.39382,569900000.0
2005-11-09 16:45:00,1.3935,1.39392,1.39216,1.39296,584800000.0
2005-11-09 17:00:00,1.39273,1.3951,1.39273,1.39458,570700000.0
2005-11-09 17:15:00,1.39486,1.39579,1.39375,1.39401,552100001.0
2005-11-09 17:30:00,1.39407,1.39481,1.39268,1.39411,634100000.0
2005-11-09 17:45:00,1.39424,1.39464,1.39307,1.39358,611800000.0
2005-11-09 18:00:00,1.39374,1.39374,1.39219,1.39259,659400003.0
2005-11-09 18:15:00,1.39227,1.39462,1.39216,1.39458,602200002.0
2005-11-09 18:30:00,1.39469,1.39537,1.39408,1.3945,594800000.0
2005-11-09 18:45:00,1.39477,1.39482,1.39184,1.3927,531200000.0
2005-11-09 19:00:00,1.39256,1.39319,1.39202,1.39269,638100001.0
2005-11-09 19:15:00,1.39246,1.39286,1.3917,1.39274,602500004.0
2005-11-09 19:30:00,1.39284,1.39307,1.39126,1.3918,650500003.0
2005-11-09 19:45:00,1.39163,1.39213,1.3909,1.39123,517900000.0
2005-11-09 20:00:00,1.39126,1.39274,1.3909,1.39251,601200001.0
2005-11-09 20:15:00,1.3926,1.39386,1.39168,1.39292,726300001.0
2005-11-09 20:30:00,1.3931,1.39446,1.39295,1.39407,632800001.0
2005-11-09 20:45:00,1.39393,1.39423,1.39207,1.39317,533600000.0
2005-11-09 21:00:00,1.39306,1.39357,1.39146,1.39246,555000000.0
2005-11-09 21:15:00,1.3925,1.39372,1.39124,1.39366,590400002.0
2005-11-09 21:30:00,1.3937,1.39428,1.39281,1.3934,561400002.0
2005-11-09 21:45:00,1.3933,1.39474,1.39304,1.39403,579100000.0
2005-11-09 22:00:00,1.3942,1.39487,1.39374,1.39452,582300001.0
2005-11-09 22:15:00,1.39468,1.39557,1.39441,1.39548,521700000.0
2005-11-09 22:30:00,1.39545,1.39634,1.39497,1.39588,559600000.0
2005-11-09 22:45:00,1.39581,1.39626,1.39562,1.39578,514600001.0
2005-11-09 23:00:00,1.39562,1.39597,1.39487,1.39505,555900001.0
2005-11-09 23:15:00,1.39509,1.39528,1.39426,1.39466,595900001.0
2005-11-09 23:30:00,1.39462,1.39535,1.3946,1.39516,568600002.0
2005-11-09 23:45:00,1.39484,1.39602,1.39473,1.39563,565200000.0
2005-11-10 00:00:00,1.3946,1.3954,1.3943,1.3949,509300000.0
2005-11-10 00:15:00,1.395,1.3969,1.395,1.3969,686500000.0
2005-11-10 00:30:00,1.39547,1.3967,1.39504,1.3964,535900000.0
2005-11-10 00:45:00,1.39556,1.3965,1.39463,1.39463,576700004.0
2005-11-10 01:00:00,1.39448,1.39513,1.3941,1.39467,542000000.0
2005-11-10 01:15:00,1.3947,1.39682,1.39445,1.39672,544200001.0
2005-11-10 01:30:00,1.39678,1.39678,1.3951,1.39622,509600000.0
2005-11-10 01:45:00,1.39622,1.39672,1.3953,1.3967,577300001.0
2005-11-10 02:00:00,1.3964,1.39678,1.39527,1.39562,1364500003.0
2005-11-10 02:15:00,1.39537,1.39575,1.39457,1.39531,1127000002.0
2005-11-10 02:30:00,1.39553,1.39615,1.39497,1.39585,923600001.0
2005-11-10 02:45:00,1.39526,1.39608,1.39505,1.39566,1122600001.0
2005-11-10 03:00:00,1.39574,1.39743,1.39569,1.39708,862200003.0
2005-11-10 03:15:00,1.39675,1.39729,1.39651,1.39669,748900000.0
2005-11-10 03:30:00,1.39673,1.39687,1.39605,1.39651,935500003.0
2005-11-10 03:45:00,1.39647,1.39672,1.39563,1.39655,1112300005.0
2005-11-10 04:00:00,1.39644,1.39717,1.39606,1.39612,1400400003.0
2005-11-10 04:15:00,1.39611,1.39641,1.3952,1.39556,1340400003.0
2005-11-10 04:30:00,1.39521,1.39602,1.3949,1.39573,904200001.0
2005-11-10 04:45:00,1.3956,1.39572,1.39468,1.39483,762400002.0
2005-11-10 05:00:00,1.39529,1.39612,1.39508,1.39578,2455600003.0
2005-11-10 05:15:00,1.39594,1.39627,1.3952,1.3953,3094600004.0
2005-11-10 05:30:00,1.3953,1.39565,1.3941,1.39479,1968400010.0
2005-11-10 05:45:00,1.39479,1.39489,1.39377,1.3938,2682400002.0
2005-11-10 06:00:00,1.39383,1.3956,1.39355,1.39432,4255100008.0
2005-11-10 06:15:00,1.3944,1.39457,1.39371,1.39382,3856100010.0
2005-11-10 06:30:00,1.39388,1.39516,1.39379,1.39434,2827800001.0
2005-11-10 06:45:00,1.39434,1.39487,1.39409,1.39453,2960300009.0
2005-11-10 07:00:00,1.39468,1.3954,1.39437,1.39517,4358100016.0
2005-11-10 07:15:00,1.39529,1.39589,1.39504,1.39562,4629500011.0
2005-11-10 07:30:00,1.39568,1.39602,1.39473,1.39481,5119600009.0
2005-11-10 07:45:00,1.39483,1.39546,1.39458,1.39506,8501900013.0
2005-11-10 08:00:00,1.39492,1.3959,1.39479,1.39548,5881000012.0
2005-11-10 08:15:00,1.39528,1.39622,1.39525,1.39594,5453000011.0
2005-11-10 08:30:00,1.39597,1.39645,1.39562,1.39613,6027100012.0
2005-11-10 08:45:00,1.39615,1.39684,1.39579,1.39623,7896900014.0
2005-11-10 09:00:00,1.39617,1.39625,1.39512,1.39536,7222300017.0
2005-11-10 09:15:00,1.39537,1.39644,1.39516,1.39635,6078000016.0
2005-11-10 09:30:00,1.39632,1.39678,1.39586,1.39645,6343500009.0
2005-11-10 09:45:00,1.39665,1.39733,1.39588,1.3968,7333800009.0
2005-11-10 10:00:00,1.39683,1.39741,1.39644,1.39663,7172100019.0
2005-11-10 10:15:00,1.39666,1.39733,1.39612,1.39612,6645800015.0
2005-11-10 10:30:00,1.39618,1.39693,1.39603,1.39681,7668100021.0
2005-11-10 10:45:00,1.39691,1.39741,1.39627,1.39636,6954200008.0
2005-11-10 11:00:00,1.39624,1.3969,1.39609,1.3966,6861800012.0
2005-11-10 11:15:00,1.39667,1.39717,1.39602,1.3963,7153700016.0
2005-11-10 11:30:00,1.39638,1.39696,1.39585,1.39609,8474500016.0
2005-11-10 11:45:00,1.39627,1.39794,1.39568,1.39619,6276000012.0
2005-11-10 12:00:00,1.3963,1.39658,1.39556,1.39595,6032800010.0
2005-11-10 12:15:00,1.39586,1.3973,1.39582,1.39682,6523900013.0
2005-11-10 12:30:00,1.39672,1.39781,1.39615,1.39662,7405100016.0
2005-11-10 12:45:00,1.3967,1.39683,1.39597,1.39654,6518700006.0
2005-11-10 13:00:00,1.39654,1.39685,1.39604,1.39625,4563500011.0
2005-11-10 13:15:00,1.3963,1.39689,1.39613,1.39641,4347700012.0
2005-11-10 13:30:00,1.3965,1.39815,1.39638,1.39791,5451700024.0
2005-11-10 13:45:00,1.39784,1.39784,1.39557,1.39614,5500000020.0
2005-11-10 14:00:00,1.39597,1.39663,1.39552,1.39598,4506000013.0
2005-11-10 14:15:00,1.39596,1.39744,1.39569,1.39696,5745500021.0
2005-11-10 14:30:00,1.39686,1.39703,1.39583,1.39677,606400001.0
2005-11-10 14:45:00,1.39658,1.39658,1.3954,1.39565,574300000.0
2005-11-10 15:00:00,1.39584,1.39673,1.39552,1.39601,577600000.0
2005-11-10 15:15:00,1.39594,1.39742,1.3956,1.39619,567700003.0
2005-11-10 15:30:00,1.39546,1.39735,1.39061,1.39209,635400001.0
2005-11-10 15:45:00,1.39162,1.39222,1.38888,1.38948,566800000.0
2005-11-10 16:00:00,1.38961,1.39217,1.38913,1.39121,643700004.0
2005-11-10 16:15:00,1.39097,1.39302,1.3907,1.39222,532600001.0
2005-11-10 16:30:00,1.39214,1.39243,1.3903,1.39243,626700000.0
2005-11-10 16:45:00,1.39209,1.39209,1.38998,1.39023,658000003.0
2005-11-10 17:00:00,1.38982,1.39273,1.38898,1.39197,594000001.0
2005-11-10 17:15:00,1.39218,1.39323,1.39171,1.39294,622400001.0
2005-11-10 17:30:00,1.39287,1.3958,1.3921,1.3958,617100001.0
2005-11-10 17:45:00,1.3959,1.3959,1.39422,1.39439,613600001.0
2005-11-10 18:00:00,1.39461,1.39499,1.39287,1.39459,612200000.0
2005-11-10 18:15:00,1.39438,1.39513,1.39418,1.39445,515100000.0
2005-11-10 18:30:00,1.39435,1.39458,1.39258,1.39358,606500000.0
2005-11-10 18:45:00,1.39379,1.3944,1.39313,1.39384,555100000.0
2005-11-10 19:00:00,1.39396,1.39481,1.39329,1.39455,590000003.0
2005-11-10 19:15:00,1.39446,1.3948,1.39346,1.39386,589800001.0
2005-11-10 19:30:00,1.39407,1.39439,1.39352,1.39439,562800000.0
2005-11-10 19:45:00,1.3944,1.39479,1.39341,1.39341,546900003.0
2005-11-10 20:00:00,1.39339,1.39395,1.39227,1.39273,568000002.0
2005-11-10 20:15:00,1.39285,1.39438,1.39239,1.39371,611900001.0
2005-11-10 20:30:00,1.39393,1.39401,1.39278,1.393,640500002.0
2005-11-10 20:45:00,1.39286,1.39361,1.3927,1.39301,551300002.0
2005-11-10 21:00:00,1.39288,1.393,1.39228,1.39267,538600001.0
2005-11-10 21:15:00,1.3927,1.39356,1.39213,1.3935,586200001.0
2005-11-10 21:30:00,1.39337,1.39362,1.39211,1.39253,467200000.0
2005-11-10 21:45:00,1.39295,1.39298,1.3891,1.3891,643200001.0
2005-11-10 22:00:00,1.38894,1.39036,1.38893,1.38912,567000003.0
2005-11-10 22:15:00,1.38908,1.39145,1.38891,1.39066,559900001.0
2005-11-10 22:30:00,1.3908,1.3908,1.38859,1.38902,558600001.0
2005-11-10 22:45:00,1.38905,1.39047,1.38882,1.39042,547600001.0
2005-11-10 23:00:00,1.39029,1.39176,1.39027,1.3912,550600002.0
2005-11-10 23:15:00,1.39129,1.39216,1.39068,1.39186,641600003.0
2005-11-10 23:30:00,1.3918,1.3921,1.39064,1.39091,605300000.0
2005-11-10 23:45:00,1.39071,1.39129,1.38991,1.39104,568900002.0
2005-11-11 00:00:00,1.3916,1.3916,1.3911,1.3911,174400000.0
2005-11-11 00:15:00,1.3913,1.3918,1.3904,1.39137,387700000.0
2005-11-11 00:30:00,1.3912,1.39153,1.39056,1.39104,554000004.0
2005-11-11 00:45:00,1.39096,1.3917,1.3898,1.39133,544200000.0
2005-11-11 01:00:00,1.39137,1.39144,1.3893,1.39121,597800002.0
2005-11-11 01:15:00,1.39126,1.39138,1.38979,1.38995,590100003.0
2005-11-11 01:30:00,1.39017,1.39103,1.38966,1.39081,596800002.0
2005-11-11 01:45:00,1.39077,1.39091,1.38804,1.3894,548500000.0
2005-11-11 02:00:00,1.3891,1.39005,1.38859,1.39005,1323600002.0
2005-11-11 02:15:00,1.39018,1.39056,1.38892,1.38931,1247700003.0
2005-11-11 02:30:00,1.38959,1.39023,1.38924,1.39014,803200000.0
2005-11-11 02:45:00,1.38981,1.39006,1.38888,1.38896,1199700005.0
2005-11-11 03:00:00,1.38906,1.39033,1.38895,1.39013,903700002.0
2005-11-11 03:15:00,1.38973,1.39011,1.38924,1.38956,826300003.0
2005-11-11 03:30:00,1.38958,1.3908,1.38941,1.39027,819100003.0
2005-11-11 03:45:00,1.39028,1.39063,1.38965,1.39052,1051700001.0
2005-11-11 04:00:00,1.3905,1.39055,1.38957,1.39027,1432700002.0
2005-11-11 04:15:00,1.39037,1.39088,1.38991,1.39051,1396800004.0
2005-11-11 04:30:00,1.39023,1.39129,1.39004,1.39081,963800002.0
2005-11-11 04:45:00,1.39068,1.39076,1.38987,1.39014,788300002.0
2005-11-11 05:00:00,1.39045,1.39062,1.3897,1.38971,2527000009.0
2005-11-11 05:15:00,1.38972,1.3903,1.38941,1.38963,3086000004.0
2005-11-11 05:30:00,1.38965,1.39065,1.38959,1.3901,2651000008.0
2005-11-11 05:45:00,1.3902,1.39095,1.38984,1.39042,2597700006.0
2005-11-11 06:00:00,1.39041,1.39065,1.39001,1.39023,4320100010.0
2005-11-11 06:15:00,1.39021,1.39085,1.39001,1.39045,3796900007.0
2005-11-11 06:30:00,1.39042,1.39086,1.39014,1.39026,2689500005.0
2005-11-11 06:45:00,1.39029,1.39076,1.3899,1.3906,3218300012.0
2005-11-11 07:00:00,1.39061,1.39071,1.39013,1.39038,4348300007.0
2005-11-11 07:15:00,1.39062,1.39074,1.38954,1.38967,4368300006.0
2005-11-11 07:30:00,1.38971,1.3899,1.38924,1.38937,5232000026.0
2005-11-11 07:45:00,1.38945,1.38998,1.38914,1.38929,8087500019.0
2005-11-11 08:00:00,1.38915,1.38945,1.38867,1.38942,6008700012.0
2005-11-11 08:15:00,1.38928,1.39015,1.38926,1.38968,5490400013.0
2005-11-11 08:30:00,1.38962,1.38976,1.38904,1.38936,6265200013.0
2005-11-11 08:45:00,1.38953,1.39085,1.38933,1.39042,8205400018.0
2005-11-11 09:00:00,1.39051,1.39112,1.38974,1.39045,6853500011.0
2005-11-11 09:15:00,1.39028,1.39052,1.38956,1.38985,6127400016.0
2005-11-11 09:30:00,1.38983,1.39017,1.38911,1.38942,6319000015.0
2005-11-11 09:45:00,1.38958,1.38993,1.38913,1.38955,7396200011.0
2005-11-11 10:00:00,1.38965,1.39138,1.38965,1.39063,7208900020.0
2005-11-11 10:15:00,1.39079,1.39257,1.39075,1.39246,6688000020.0
2005-11-11 10:30:00,1.39258,1.39291,1.39085,1.39173,7190900011.0
2005-11-11 10:45:00,1.39179,1.39232,1.39119,1.39136,6815900011.0
2005-11-11 11:00:00,1.39149,1.39203,1.3913,1.39185,6959800009.0
2005-11-11 11:15:00,1.39192,1.39192,1.38995,1.38999,7309300017.0
2005-11-11 11:30:00,1.39,1.39119,1.38989,1.39092,8825600021.0
2005-11-11 11:45:00,1.39081,1.39306,1.39053,1.39247,6448900016.0
2005-11-11 12:00:00,1.3925,1.39252,1.39119,1.39163,6209900019.0
2005-11-11 12:15:00,1.39147,1.39284,1.39109,1.39244,6272100015.0
2005-11-11 12:30:00,1.39228,1.39273,1.39172,1.39229,7351600015.0
2005-11-11 12:45:00,1.39243,1.39278,1.39196,1.392,7037300022.0
2005-11-11 13:00:00,1.39197,1.39303,1.39178,1.3929,4537800013.0
2005-11-11 13:15:00,1.39292,1.39344,1.39239,1.39332,4139900005.0
2005-11-11 13:30:00,1.39332,1.3937,1.39249,1.39265,5367700013.0
2005-11-11 13:45:00,1.39274,1.39333,1.39185,1.39206,5303600013.0
2005-11-11 14:00:00,1.39196,1.39313,1.39192,1.39231,4585900015.0
2005-11-11 14:15:00,1.39223,1.39273,1.39194,1.39261,5507800014.0
2005-11-11 14:30:00,1.39261,1.39316,1.39209,1.39298,617700000.0
2005-11-11 14:45:00,1.3929,1.39368,1.3927,1.39356,596800000.0
2005-11-11 15:00:00,1.39359,1.39443,1.39325,1.39342,644100002.0
2005-11-11 15:15:00,1.39337,1.39467,1.39291,1.39395,545900000.0
2005-11-11 15:30:00,1.39384,1.39457,1.3935,1.39443,589400000.0
2005-11-11 15:45:00,1.39437,1.39521,1.39389,1.39422,609800002.0
2005-11-11 16:00:00,1.39422,1.39478,1.39374,1.39465,542300003.0
2005-11-11 16:15:00,1.39433,1.39475,1.39384,1.39451,582300003.0
2005-11-11 16:30:00,1.39448,1.39471,1.39328,1.39396,637400003.0
2005-11-11 16:45:00,1.39374,1.39458,1.39278,1.39326,572500003.0
2005-11-11 17:00:00,1.39278,1.39392,1.39278,1.39311,571000001.0
2005-11-11 17:15:00,1.39335,1.39335,1.39088,1.39146,616100001.0
2005-11-11 17:30:00,1.39148,1.39397,1.39104,1.39385,643700000.0
2005-11-11 17:45:00,1.3941,1.39411,1.39246,1.39343,553300001.0
2005-11-11 18:00:00,1.39368,1.39499,1.39321,1.39428,564300000.0
2005-11-11 18:15:00,1.394,1.39442,1.39376,1.39402,529600000.0
2005-11-11 18:30:00,1.39405,1.39484,1.39392,1.39464,593900002.0
2005-11-11 18:45:00,1.39486,1.39513,1.39386,1.39427,593800002.0
2005-11-11 19:00:00,1.39421,1.39421,1.39337,1.39386,633100001.0
2005-11-11 19:15:00,1.39376,1.39391,1.39152,1.39243,569300001.0
2005-11-11 19:30:00,1.39251,1.3927,1.39158,1.39196,488700002.0
2005-11-11 19:45:00,1.39183,1.39206,1.3915,1.39173,579400003.0
2005-11-11 20:00:00,1.39174,1.39275,1.39164,1.39222,649400003.0
2005-11-11 20:15:00,1.39229,1.39277,1.39207,1.39244,663000002.0
2005-11-11 20:30:00,1.39254,1.3937,1.39225,1.39314,670700004.0
2005-11-11 20:45:00,1.393,1.39374,1.39284,1.39374,562100000.0
2005-11-11 21:00:00,1.39347,1.39411,1.39305,1.3939,525200000.0
2005-11-11 21:15:00,1.39388,1.39427,1.3932,1.39376,575600001.0
2005-11-11 21:30:00,1.3938,1.394,1.39338,1.3935,501600000.0
2005-11-11 21:45:00,1.39359,1.3949,1.39262,1.39274,647400004.0
2005-11-11 22:00:00,1.39274,1.39305,1.39223,1.39273,566700002.0
2005-11-11 22:15:00,1.39281,1.39381,1.39254,1.39338,556700001.0
2005-11-11 22:30:00,1.39335,1.39367,1.39247,1.39324,593400001.0
2005-11-11 22:45:00,1.39323,1.395,1.39315,1.39486,558900001.0
2005-11-11 23:00:00,1.39512,1.39557,1.39432,1.39458,607800001.0
2005-11-11 23:15:00,1.39461,1.39489,1.39397,1.39448,568400001.0
2005-11-11 23:30:00,1.39448,1.39477,1.3934,1.39382,564700000.0
2005-11-11 23:45:00,1.3939,1.39442,1.39309,1.39417,569200001.0
2005-11-14 00:00:00,1.3945,1.3958,1.3944,1.3956,690000000.0
2005-11-14 00:15:00,1.3955,1.3957,1.3949,1.3955,759000000.0
2005-11-14 00:30:00,1.3956,1.3962,1.395,1.3962,966000000.0
2005-11-14 00:45:00,1.396,1.3969,1.3956,1.3962,1035000000.0
2005-11-14 01:00:00,1.3963,1.3974,1.396,1.3963,966000000.0
2005-11-14 01:15:00,1.3962,1.397,1.3961,1.3964,1035000000.0
2005-11-14 01:30:00,1.3963,1.3973,1.3962,1.397,966000000.0
2005-11-14 01:45:00,1.3971,1.3973,1.3967,1.3969,1035000000.0
2005-11-14 02:00:00,1.3968,1.3973,1.39442,1.3962,1383100003.0
2005-11-14 02:15:00,1.39607,1.3971,1.39578,1.39657,1106600004.0
2005-11-14 02:30:00,1.39667,1.39725,1.39612,1.39703,818400001.0
2005-11-14 02:45:00,1.3966,1.39726,1.39639,1.39643,1162900003.0
2005-11-14 03:00:00,1.39651,1.39766,1.39643,1.39737,867400002.0
2005-11-14 03:15:00,1.39701,1.39776,1.39687,1.3971,791300002.0
2005-11-14 03:30:00,1.39711,1.3985,1.39675,1.3974,988900001.0
2005-11-14 03:45:00,1.3987,1.39885,1.39719,1.39845,1159900004.0
2005-11-14 04:00:00,1.39843,1.39853,1.39759,1.39795,1540900002.0
2005-11-14 04:15:00,1.39784,1.39893,1.3978,1.39881,1344300000.0
2005-11-14 04:30:00,1.39841,1.39885,1.39789,1.39866,963500002.0
2005-11-14 04:45:00,1.39852,1.39896,1.39701,1.39701,780000002.0
2005-11-14 05:00:00,1.39745,1.39793,1.3974,1.39762,2590800004.0
2005-11-14 05:15:00,1.4007,1.4016,1.39714,1.39757,3335200008.0
2005-11-14 05:30:00,1.39757,1.39803,1.39665,1.39704,2382200006.0
2005-11-14 05:45:00,1.39706,1.39816,1.39704,1.39779,2775700007.0
2005-11-14 06:00:00,1.39791,1.40134,1.39779,1.4004,4458000013.0
2005-11-14 06:15:00,1.40047,1.40228,1.40036,1.40186,3522500006.0
2005-11-14 06:30:00,1.40172,1.40206,1.40112,1.4015,2829700005.0
2005-11-14 06:45:00,1.40155,1.40189,1.40084,1.40084,2980600007.0
2005-11-14 07:00:00,1.40092,1.40115,1.39956,1.39998,4142500008.0
2005-11-14 07:15:00,1.40007,1.40029,1.39924,1.39924,4651300016.0
2005-11-14 07:30:00,1.39934,1.40014,1.39933,1.39997,4974700008.0
2005-11-14 07:45:00,1.40006,1.4006,1.3997,1.39988,8247700014.0
2005-11-14 08:00:00,1.39995,1.40121,1.39954,1.40057,6068500017.0
2005-11-14 08:15:00,1.40056,1.40097,1.39962,1.39974,5327900010.0
2005-11-14 08:30:00,1.39973,1.39995,1.39781,1.39787,6103800019.0
2005-11-14 08:45:00,1.39793,1.39852,1.39758,1.39828,8353600018.0
2005-11-14 09:00:00,1.39836,1.40012,1.39836,1.39874,7084600009.0
2005-11-14 09:15:00,1.39862,1.39943,1.39791,1.39931,5992900008.0
2005-11-14 09:30:00,1.39935,1.39966,1.39801,1.39916,6295600012.0
2005-11-14 09:45:00,1.39915,1.39922,1.39738,1.39758,7334000010.0
2005-11-14 10:00:00,1.39732,1.39813,1.39719,1.3979,6959200013.0
2005-11-14 10:15:00,1.39789,1.39828,1.39706,1.39804,6624500013.0
2005-11-14 10:30:00,1.39815,1.39917,1.39779,1.39865,7455500022.0
2005-11-14 10:45:00,1.39887,1.39916,1.39817,1.39873,6928400015.0
2005-11-14 11:00:00,1.39881,1.39898,1.39775,1.398,7000300011.0
2005-11-14 11:15:00,1.39793,1.39819,1.39722,1.39756,7342800018.0
2005-11-14 11:30:00,1.39777,1.39869,1.39735,1.39833,8515400012.0
2005-11-14 11:45:00,1.39856,1.39974,1.39834,1.39934,6186600014.0
2005-11-14 12:00:00,1.39958,1.40033,1.3994,1.39972,6156400007.0
2005-11-14 12:15:00,1.39956,1.40017,1.39938,1.39966,6483200013.0
2005-11-14 12:30:00,1.39967,1.4004,1.39891,1.40024,7472200027.0
2005-11-14 12:45:00,1.40043,1.40175,1.40003,1.4015,6782600016.0
2005-11-14 13:00:00,1.40152,1.40258,1.40115,1.40219,4454400010.0
2005-11-14 13:15:00,1.40199,1.40241,1.40141,1.40219,4161100001.0
2005-11-14 13:30:00,1.40201,1.40213,1.40104,1.40124,5465700012.0
2005-11-14 13:45:00,1.40112,1.40127,1.40058,1.40084,5521700011.0
2005-11-14 14:00:00,1.4008,1.40293,1.4008,1.40209,4441900005.0
2005-11-14 14:15:00,1.40215,1.40301,1.40175,1.40227,5462600013.0
2005-11-14 14:30:00,1.4024,1.40252,1.40028,1.40096,581800001.0
2005-11-14 14:45:00,1.40082,1.4009,1.39946,1.3998,559800001.0
2005-11-14 15:00:00,1.39972,1.40032,1.39898,1.39988,658000001.0
2005-11-14 15:15:00,1.39995,1.40035,1.3968,1.39705,627900001.0
2005-11-14 15:30:00,1.39672,1.39707,1.39576,1.39647,554500001.0
2005-11-14 15:45:00,1.39654,1.39763,1.39625,1.3973,599800002.0
2005-11-14 16:00:00,1.39749,1.39804,1.3953,1.39571,542600001.0
2005-11-14 16:15:00,1.39527,1.39765,1.39527,1.39722,666000002.0
2005-11-14 16:30:00,1.39709,1.39724,1.39533,1.3957,651200002.0
2005-11-14 16:45:00,1.39553,1.3972,1.39521,1.3967,641400004.0
2005-11-14 17:00:00,1.39634,1.39779,1.396,1.39741,602100001.0
2005-11-14 17:15:00,1.39777,1.39838,1.39678,1.39748,604800001.0
2005-11-14 17:30:00,1.39744,1.39763,1.39662,1.39687,567800000.0
2005-11-14 17:45:00,1.39707,1.39929,1.39687,1.3992,628700002.0
2005-11-14 18:00:00,1.39944,1.39962,1.3969,1.39733,695900001.0
2005-11-14 18:15:00,1.39701,1.39819,1.39672,1.39766,583900001.0
2005-11-14 18:30:00,1.39776,1.39776,1.39542,1.39586,569900000.0
2005-11-14 18:45:00,1.39616,1.39616,1.39411,1.39482,551300004.0
2005-11-14 19:00:00,1.39491,1.39595,1.39457,1.39571,648400001.0
2005-11-14 19:15:00,1.39568,1.39645,1.39421,1.39472,640300000.0
2005-11-14 19:30:00,1.39484,1.39489,1.39301,1.39403,579600001.0
2005-11-14 19:45:00,1.39415,1.39474,1.39347,1.39448,629700002.0
2005-11-14 20:00:00,1.39415,1.39435,1.39282,1.39357,584000000.0
2005-11-14 20:15:00,1.39354,1.39431,1.39243,1.39358,614100002.0
2005-11-14 20:30:00,1.3937,1.39438,1.39335,1.39384,619500001.0
2005-11-14 20:45:00,1.39364,1.39448,1.39328,1.39436,559000000.0
2005-11-14 21:00:00,1.39414,1.39477,1.39322,1.39458,596400000.0
2005-11-14 21:15:00,1.39458,1.39489,1.39405,1.39478,601600003.0
2005-11-14 21:30:00,1.39478,1.39534,1.39417,1.39443,536800002.0
2005-11-14 21:45:00,1.39439,1.39467,1.39357,1.3938,623800001.0
2005-11-14 22:00:00,1.39386,1.39481,1.39386,1.39433,557000000.0
2005-11-14 22:15:00,1.39443,1.39479,1.39413,1.39447,538900000.0
2005-11-14 22:30:00,1.39446,1.39524,1.39371,1.39492,671700000.0
2005-11-14 22:45:00,1.39486,1.3964,1.39462,1.39545,537100001.0
2005-11-14 23:00:00,1.39531,1.39545,1.39443,1.3948,631300001.0
2005-11-14 23:15:00,1.39479,1.39492,1.39346,1.39408,644000004.0
2005-11-14 23:30:00,1.39394,1.39406,1.393,1.39351,554800003.0
2005-11-14 23:45:00,1.3934,1.3943,1.39283,1.39327,592200002.0
2005-11-15 00:00:00,1.3952,1.3955,1.395,1.3952,316800000.0
2005-11-15 00:15:00,1.3954,1.3959,1.39338,1.39356,488500001.0
2005-11-15 00:30:00,1.39383,1.3959,1.39383,1.395,529700004.0
2005-11-15 00:45:00,1.3954,1.3957,1.39422,1.39496,524400001.0
2005-11-15 01:00:00,1.39489,1.39541,1.39452,1.39507,588300003.0
2005-11-15 01:15:00,1.39512,1.39578,1.39466,1.39557,516800000.0
2005-11-15 01:30:00,1.39567,1.39575,1.39465,1.3948,617500001.0
2005-11-15 01:45:00,1.39534,1.39578,1.39461,1.39552,541000000.0
2005-11-15 02:00:00,1.3954,1.39587,1.39463,1.3949,1390200005.0
2005-11-15 02:15:00,1.39469,1.39568,1.3942,1.39487,1211300006.0
2005-11-15 02:30:00,1.39507,1.39508,1.39445,1.39497,831100003.0
2005-11-15 02:45:00,1.3945,1.39538,1.39432,1.39484,1110800002.0
2005-11-15 03:00:00,1.39491,1.39518,1.39397,1.3945,916500001.0
2005-11-15 03:15:00,1.3942,1.39462,1.39361,1.3938,881100002.0
2005-11-15 03:30:00,1.39385,1.39466,1.39366,1.39405,911900004.0
2005-11-15 03:45:00,1.39404,1.39509,1.39384,1.39498,1122000003.0
2005-11-15 04:00:00,1.39502,1.3955,1.39433,1.39496,1369800002.0
2005-11-15 04:15:00,1.39494,1.3963,1.39447,1.39544,1603800004.0
2005-11-15 04:30:00,1.39494,1.39566,1.39483,1.39556,913500002.0
2005-11-15 04:45:00,1.39555,1.39577,1.39489,1.395,789000001.0
2005-11-15 05:00:00,1.39544,1.39574,1.39502,1.39531,2474900003.0
2005-11-15 05:15:00,1.39555,1.39636,1.39544,1.39581,3182800006.0
2005-11-15 05:30:00,1.39585,1.3961,1.39523,1.39578,2495600006.0
2005-11-15 05:45:00,1.39592,1.39627,1.39559,1.39568,2625200004.0
2005-11-15 06:00:00,1.39571,1.39601,1.39529,1.39576,4471500006.0
2005-11-15 06:15:00,1.39575,1.39605,1.39537,1.39559,3822600006.0
2005-11-15 06:30:00,1.39554,1.39586,1.39538,1.3955,2464200003.0
2005-11-15 06:45:00,1.39554,1.39566,1.39504,1.39549,2967300004.0
2005-11-15 07:00:00,1.39561,1.39578,1.39527,1.39559,4155900005.0
2005-11-15 07:15:00,1.39588,1.39591,1.395,1.395,4558000004.0
2005-11-15 07:30:00,1.39532,1.39554,1.39497,1.39502,5066100014.0
2005-11-15 07:45:00,1.39507,1.3957,1.39431,1.3948,8094500019.0
2005-11-15 08:00:00,1.39491,1.39531,1.39464,1.39519,5955200009.0
2005-11-15 08:15:00,1.39514,1.39538,1.39449,1.39492,5573400012.0
2005-11-15 08:30:00,1.3949,1.39568,1.39482,1.3953,6018300016.0
2005-11-15 08:45:00,1.39554,1.39584,1.39488,1.3949,8362400016.0
2005-11-15 09:00:00,1.39492,1.39547,1.39458,1.39521,6864700013.0
2005-11-15 09:15:00,1.39501,1.39638,1.39458,1.39473,6078600012.0
2005-11-15 09:30:00,1.39488,1.39552,1.39442,1.395,6440600015.0
2005-11-15 09:45:00,1.39522,1.39559,1.39401,1.39461,7679600016.0
2005-11-15 10:00:00,1.39457,1.39549,1.39434,1.39522,7159900022.0
2005-11-15 10:15:00,1.39524,1.39657,1.39484,1.39597,6695500012.0
2005-11-15 10:30:00,1.3961,1.39701,1.39567,1.39647,7490400015.0
2005-11-15 10:45:00,1.39651,1.39697,1.39607,1.3962,6968200018.0
2005-11-15 11:00:00,1.39639,1.39659,1.39557,1.39625,7001300018.0
2005-11-15 11:15:00,1.39624,1.39637,1.39498,1.3958,7435400027.0
2005-11-15 11:30:00,1.39563,1.39605,1.39489,1.39505,8426000022.0
2005-11-15 11:45:00,1.39512,1.39631,1.39493,1.39572,5995500006.0
2005-11-15 12:00:00,1.39573,1.39593,1.39488,1.39566,6120500012.0
2005-11-15 12:15:00,1.39548,1.39557,1.39415,1.39478,6497700017.0
2005-11-15 12:30:00,1.39469,1.39528,1.39372,1.39434,7343700013.0
2005-11-15 12:45:00,1.3941,1.39507,1.39364,1.39396,6719500025.0
2005-11-15 13:00:00,1.39404,1.39473,1.39316,1.39335,4543100012.0
2005-11-15 13:15:00,1.39333,1.39508,1.39315,1.39445,4210600008.0
2005-11-15 13:30:00,1.39449,1.39491,1.39364,1.39418,5198500013.0
2005-11-15 13:45:00,1.39415,1.39451,1.39301,1.394,5429200004.0
2005-11-15 14:00:00,1.39362,1.39387,1.39224,1.39334,4457900010.0
2005-11-15 14:15:00,1.39336,1.396,1.39259,1.39315,5759900018.0
2005-11-15 14:30:00,1.39308,1.39308,1.39161,1.39254,571800001.0
2005-11-15 14:45:00,1.39233,1.3935,1.39214,1.39342,606200001.0
2005-11-15 15:00:00,1.39354,1.39568,1.39319,1.39511,636600004.0
2005-11-15 15:15:00,1.39509,1.39615,1.39487,1.39507,543400001.0
2005-11-15 15:30:00,1.3947,1.39561,1.39366,1.39527,529300000.0
2005-11-15 15:45:00,1.39505,1.39573,1.39374,1.39474,551600000.0
2005-11-15 16:00:00,1.39476,1.39623,1.39437,1.39587,583400002.0
2005-11-15 16:15:00,1.39547,1.3966,1.39533,1.39621,605100000.0
2005-11-15 16:30:00,1.39613,1.39627,1.3945,1.39545,629100001.0
2005-11-15 16:45:00,1.39534,1.39672,1.39526,1.39646,594400001.0
2005-11-15 17:00:00,1.3958,1.39641,1.39519,1.39534,597500000.0
2005-11-15 17:15:00,1.3955,1.39755,1.39481,1.39714,578800003.0
2005-11-15 17:30:00,1.39718,1.39755,1.39541,1.39547,581300002.0
2005-11-15 17:45:00,1.3956,1.39568,1.39349,1.39494,514800000.0
2005-11-15 18:00:00,1.39505,1.3971,1.3943,1.39659,637000000.0
2005-11-15 18:15:00,1.3962,1.39663,1.39563,1.39632,591000001.0
2005-11-15 18:30:00,1.39672,1.39858,1.39655,1.39829,536100000.0
2005-11-15 18:45:00,1.39864,1.39894,1.39556,1.39599,510700001.0
2005-11-15 19:00:00,1.39599,1.39604,1.39432,1.39532,588100002.0
2005-11-15 19:15:00,1.3953,1.3957,1.39423,1.3948,542500002.0
2005-11-15 19:30:00,1.39477,1.39515,1.39409,1.39514,578700000.0
2005-11-15 19:45:00,1.39501,1.39562,1.3938,1.39383,552900001.0
2005-11-15 20:00:00,1.39389,1.39538,1.39377,1.39527,608700002.0
2005-11-15 20:15:00,1.39538,1.39562,1.39423,1.39464,647400000.0
2005-11-15 20:30:00,1.39482,1.3957,1.39459,1.39558,622900001.0
2005-11-15 20:45:00,1.39544,1.39577,1.39519,1.39553,538300000.0
2005-11-15 21:00:00,1.39546,1.39597,1.39518,1.39563,639400001.0
2005-11-15 21:15:00,1.39566,1.39616,1.39509,1.39611,564000000.0
2005-11-15 21:30:00,1.39621,1.39649,1.39523,1.39602,507300000.0
2005-11-15 21:45:00,1.39621,1.39705,1.39573,1.39627,642800000.0
2005-11-15 22:00:00,1.39633,1.39757,1.39633,1.39707,566500000.0
2005-11-15 22:15:00,1.39714,1.39771,1.39668,1.39688,562500002.0
2005-11-15 22:30:00,1.39687,1.39754,1.39648,1.39744,635800003.0
2005-11-15 22:45:00,1.39736,1.3979,1.39666,1.39742,531900000.0
2005-11-15 23:00:00,1.39735,1.39761,1.39643,1.39711,559000000.0
2005-11-15 23:15:00,1.39704,1.39737,1.39648,1.39698,559600000.0
2005-11-15 23:30:00,1.39686,1.39767,1.39662,1.39719,636400004.0
2005-11-15 23:45:00,1.39708,1.39739,1.39636,1.39696,583000000.0
2005-11-16 00:00:00,1.39711,1.3981,1.39669,1.3978,582100000.0
2005-11-16 00:15:00,1.3977,1.3983,1.3975,1.398,398200000.0
2005-11-16 00:30:00,1.3981,1.3993,1.396,1.3967,543000000.0
2005-11-16 00:45:00,1.3968,1.3973,1.39616,1.39691,568500001.0
2005-11-16 01:00:00,1.3967,1.39807,1.39641,1.39774,545700003.0
2005-11-16 01:15:00,1.39774,1.39823,1.39724,1.39773,512500000.0
2005-11-16 01:30:00,1.39792,1.39905,1.3955,1.39597,507600000.0
2005-11-16 01:45:00,1.39612,1.39837,1.39612,1.39837,616700002.0
2005-11-16 02:00:00,1.39815,1.39872,1.39776,1.39791,1344300002.0
2005-11-16 02:15:00,1.39779,1.39847,1.39729,1.39829,1156200003.0
2005-11-16 02:30:00,1.39843,1.39846,1.39746,1.39784,883000000.0
2005-11-16 02:45:00,1.39738,1.3982,1.3971,1.3971,1139200003.0
2005-11-16 03:00:00,1.39733,1.39764,1.39679,1.39722,911000003.0
2005-11-16 03:15:00,1.39704,1.39757,1.39688,1.39734,814800001.0
2005-11-16 03:30:00,1.39737,1.39811,1.39715,1.39727,805200001.0
2005-11-16 03:45:00,1.39725,1.39852,1.39667,1.39784,1138800002.0
2005-11-16 04:00:00,1.39791,1.39892,1.39738,1.39834,1478800002.0
2005-11-16 04:15:00,1.39839,1.39928,1.39807,1.39855,1439400003.0
2005-11-16 04:30:00,1.39818,1.39863,1.39753,1.39792,958300001.0
2005-11-16 04:45:00,1.39788,1.39836,1.39753,1.39779,757200000.0
2005-11-16 05:00:00,1.39812,1.39829,1.39772,1.39782,2397000002.0
2005-11-16 05:15:00,1.39791,1.39806,1.39703,1.39744,3203300012.0
2005-11-16 05:30:00,1.39746,1.39896,1.39715,1.39867,2223300004.0
2005-11-16 05:45:00,1.39836,1.39908,1.3982,1.3984,2622800002.0
2005-11-16 06:00:00,1.39848,1.39907,1.39799,1.39847,4367500013.0
2005-11-16 06:15:00,1.39851,1.39883,1.39813,1.39845,3552600006.0
2005-11-16 06:30:00,1.39842,1.39895,1.39826,1.39877,2786800008.0
2005-11-16 06:45:00,1.39869,1.39885,1.39823,1.39859,2924200006.0
2005-11-16 07:00:00,1.39886,1.39891,1.3984,1.39843,4068800006.0
2005-11-16 07:15:00,1.39857,1.39885,1.39813,1.39824,4629800010.0
2005-11-16 07:30:00,1.39828,1.3984,1.39775,1.39783,5176900011.0
2005-11-16 07:45:00,1.39789,1.39837,1.39766,1.39803,8388200022.0
2005-11-16 08:00:00,1.3981,1.39853,1.39756,1.39784,6006600013.0
2005-11-16 08:15:00,1.39783,1.39844,1.39751,1.39825,5457900008.0
2005-11-16 08:30:00,1.39822,1.39835,1.39737,1.39782,6180900012.0
2005-11-16 08:45:00,1.39795,1.39837,1.39745,1.39773,7932600021.0
2005-11-16 09:00:00,1.39771,1.39824,1.39749,1.39807,6927800019.0
2005-11-16 09:15:00,1.39806,1.39893,1.39784,1.39847,6015200013.0
2005-11-16 09:30:00,1.39847,1.39893,1.3976,1.39821,6385500013.0
2005-11-16 09:45:00,1.39827,1.39882,1.39725,1.39763,7494400014.0
2005-11-16 10:00:00,1.39771,1.39874,1.39737,1.39818,7125200014.0
2005-11-16 10:15:00,1.39816,1.39848,1.39689,1.398,6765500019.0
2005-11-16 10:30:00,1.39827,1.39971,1.39813,1.39936,7354200019.0
2005-11-16 10:45:00,1.39924,1.39953,1.39834,1.39849,6963700014.0
2005-11-16 11:00:00,1.39847,1.39896,1.39789,1.39799,6765200014.0
2005-11-16 11:15:00,1.39787,1.39798,1.3959,1.39732,7448600018.0
2005-11-16 11:30:00,1.39718,1.39787,1.39675,1.39756,8608700014.0
2005-11-16 11:45:00,1.39774,1.3984,1.39744,1.39776,6080800009.0
2005-11-16 12:00:00,1.39783,1.39829,1.39733,1.39811,6126300013.0
2005-11-16 12:15:00,1.39815,1.39879,1.39734,1.39786,6205300011.0
2005-11-16 12:30:00,1.39783,1.39791,1.39673,1.397,7281900019.0
2005-11-16 12:45:00,1.39706,1.39709,1.39599,1.39646,6758100016.0
2005-11-16 13:00:00,1.39645,1.39686,1.39579,1.39674,4626800016.0
2005-11-16 13:15:00,1.39675,1.39696,1.39547,1.39555,4073700007.0
2005-11-16 13:30:00,1.39545,1.39648,1.39529,1.39577,5344600008.0
2005-11-16 13:45:00,1.39575,1.39672,1.39557,1.3962,5395900014.0
2005-11-16 14:00:00,1.396,1.39694,1.39537,1.3955,4234100011.0
2005-11-16 14:15:00,1.39552,1.3965,1.39531,1.3958,5560200015.0
2005-11-16 14:30:00,1.39572,1.39657,1.39515,1.39591,551000002.0
2005-11-16 14:45:00,1.3958,1.39691,1.39539,1.39577,596600003.0
2005-11-16 15:00:00,1.39579,1.3967,1.39525,1.39614,620200000.0
2005-11-16 15:15:00,1.39618,1.39707,1.39549,1.3961,558000003.0
2005-11-16 15:30:00,1.39621,1.39696,1.39553,1.39696,583400003.0
2005-11-16 15:45:00,1.39691,1.39716,1.39597,1.39649,649300001.0
2005-11-16 16:00:00,1.39536,1.39644,1.39332,1.39407,621600001.0
2005-11-16 16:15:00,1.39386,1.39539,1.39386,1.39517,596900001.0
2005-11-16 16:30:00,1.39506,1.39542,1.3933,1.39367,617800002.0
2005-11-16 16:45:00,1.39341,1.39424,1.39295,1.39375,501500000.0
2005-11-16 17:00:00,1.39301,1.39361,1.39229,1.39255,577600000.0
2005-11-16 17:15:00,1.39293,1.39297,1.39169,1.39201,582300001.0
2005-11-16 17:30:00,1.39205,1.39274,1.39121,1.39147,651800000.0
2005-11-16 17:45:00,1.3917,1.39201,1.38999,1.38999,563400000.0
2005-11-16 18:00:00,1.39041,1.39155,1.38939,1.39059,683300002.0
2005-11-16 18:15:00,1.39039,1.39133,1.39036,1.3912,493200000.0
2005-11-16 18:30:00,1.39133,1.39146,1.38998,1.39145,548700001.0
2005-11-16 18:45:00,1.39137,1.39213,1.39018,1.39066,495600001.0
2005-11-16 19:00:00,1.39083,1.39149,1.38975,1.39116,595400000.0
2005-11-16 19:15:00,1.39113,1.39193,1.3908,1.39144,566200000.0
2005-11-16 19:30:00,1.39149,1.392,1.39107,1.39189,585800001.0
2005-11-16 19:45:00,1.39185,1.39296,1.39124,1.39256,603900001.0
2005-11-16 20:00:00,1.39268,1.39287,1.39142,1.392,564800001.0
2005-11-16 20:15:00,1.39208,1.39306,1.39132,1.39278,609400001.0
2005-11-16 20:30:00,1.39288,1.39288,1.39185,1.39219,681100001.0
2005-11-16 20:45:00,1.39219,1.39298,1.39209,1.39264,615500001.0
2005-11-16 21:00:00,1.39247,1.39301,1.39223,1.39265,575400004.0
2005-11-16 21:15:00,1.3923,1.39336,1.39229,1.39303,625200002.0
2005-11-16 21:30:00,1.39303,1.39399,1.39286,1.39334,555200000.0
2005-11-16 21:45:00,1.3934,1.39398,1.3932,1.39363,624700000.0
2005-11-16 22:00:00,1.39369,1.39387,1.39281,1.39302,609100002.0
2005-11-16 22:15:00,1.39309,1.39319,1.39181,1.39237,643000004.0
2005-11-16 22:30:00,1.39233,1.39305,1.39175,1.39281,597700000.0
2005-11-16 22:45:00,1.39287,1.39321,1.39194,1.39241,454600000.0
2005-11-16 23:00:00,1.39237,1.39288,1.39192,1.39246,565400001.0
2005-11-16 23:15:00,1.39237,1.39251,1.39142,1.39232,724000005.0
2005-11-16 23:30:00,1.39218,1.39264,1.39163,1.3918,566000002.0
2005-11-16 23:45:00,1.39174,1.39271,1.39153,1.39234,601200000.0
2005-11-17 00:00:00,1.39249,1.39264,1.392,1.3921,314800000.0
2005-11-17 00:15:00,1.3923,1.39259,1.3917,1.39242,411400000.0
2005-11-17 00:30:00,1.39222,1.39263,1.39182,1.39239,479500002.0
2005-11-17 00:45:00,1.39237,1.39259,1.39181,1.3922,592800002.0
2005-11-17 01:00:00,1.39215,1.39251,1.39171,1.3921,527600000.0
2005-11-17 01:15:00,1.39213,1.39239,1.39113,1.39235,538700002.0
2005-11-17 01:30:00,1.39234,1.3929,1.3918,1.39208,538100000.0
2005-11-17 01:45:00,1.39215,1.39303,1.39167,1.3926,532300000.0
2005-11-17 02:00:00,1.39231,1.39335,1.39194,1.39283,1335400002.0
2005-11-17 02:15:00,1.3926,1.39353,1.39237,1.39307,1147500002.0
2005-11-17 02:30:00,1.39332,1.39358,1.39265,1.39285,868000003.0
2005-11-17 02:45:00,1.39237,1.39332,1.39228,1.39267,1199700002.0
2005-11-17 03:00:00,1.39268,1.39355,1.3922,1.39266,816700002.0
2005-11-17 03:15:00,1.39239,1.39303,1.39216,1.39221,848800005.0
2005-11-17 03:30:00,1.39223,1.3929,1.39186,1.39281,918800001.0
2005-11-17 03:45:00,1.39281,1.39316,1.39235,1.39267,1109500003.0
2005-11-17 04:00:00,1.3926,1.39279,1.39194,1.39223,1455700002.0
2005-11-17 04:15:00,1.3922,1.39392,1.39211,1.3931,1448400004.0
2005-11-17 04:30:00,1.39251,1.39291,1.39201,1.39247,955800000.0
2005-11-17 04:45:00,1.39229,1.39287,1.39103,1.39156,815400001.0
2005-11-17 05:00:00,1.39175,1.39242,1.39142,1.39175,2493600001.0
2005-11-17 05:15:00,1.39185,1.3932,1.39163,1.39288,3086100006.0
2005-11-17 05:30:00,1.3929,1.39396,1.39247,1.39295,2464000007.0
2005-11-17 05:45:00,1.39307,1.39343,1.39244,1.39248,2598800006.0
2005-11-17 06:00:00,1.39236,1.39344,1.392,1.392,4446500013.0
2005-11-17 06:15:00,1.39192,1.39243,1.39164,1.39204,3857800008.0
2005-11-17 06:30:00,1.39201,1.39289,1.39198,1.39267,2760700004.0
2005-11-17 06:45:00,1.39279,1.39279,1.39159,1.39248,2961900003.0
2005-11-17 07:00:00,1.39258,1.39266,1.39184,1.39189,4265600006.0
2005-11-17 07:15:00,1.39208,1.39275,1.39183,1.39243,4444300010.0
2005-11-17 07:30:00,1.39248,1.39272,1.39219,1.3923,4951100014.0
2005-11-17 07:45:00,1.39246,1.39293,1.39203,1.39222,8359000016.0
2005-11-17 08:00:00,1.39229,1.39278,1.39207,1.39246,6014800022.0
2005-11-17 08:15:00,1.39241,1.39259,1.39208,1.39232,5418400007.0
2005-11-17 08:30:00,1.3923,1.39287,1.39211,1.39225,5999900014.0
2005-11-17 08:45:00,1.39226,1.39277,1.39172,1.39225,8065000025.0
2005-11-17 09:00:00,1.39229,1.39311,1.39219,1.39235,6930300012.0
2005-11-17 09:15:00,1.39229,1.39241,1.39105,1.39128,6094400012.0
2005-11-17 09:30:00,1.39105,1.39156,1.39007,1.39032,6301500010.0
2005-11-17 09:45:00,1.39035,1.39082,1.38971,1.39002,7476000018.0
2005-11-17 10:00:00,1.38989,1.3905,1.3894,1.39043,7090500016.0
2005-11-17 10:15:00,1.39063,1.392,1.39063,1.39174,6564300014.0
2005-11-17 10:30:00,1.39186,1.39315,1.39141,1.39253,7440900020.0
2005-11-17 10:45:00,1.39263,1.39371,1.39225,1.39254,6821000021.0
2005-11-17 11:00:00,1.39256,1.39378,1.39231,1.3931,7242800017.0
2005-11-17 11:15:00,1.3932,1.39411,1.39288,1.39393,7141000012.0
2005-11-17 11:30:00,1.39387,1.39431,1.39193,1.39207,8431000019.0
2005-11-17 11:45:00,1.39213,1.39284,1.39155,1.39198,6190000011.0
2005-11-17 12:00:00,1.392,1.39228,1.39133,1.39149,5976900009.0
2005-11-17 12:15:00,1.39131,1.39282,1.39112,1.39211,6136900010.0
2005-11-17 12:30:00,1.39207,1.39273,1.39152,1.39181,7273300014.0
2005-11-17 12:45:00,1.39185,1.39237,1.39141,1.39172,6612000015.0
2005-11-17 13:00:00,1.39173,1.39175,1.39072,1.39115,4405000007.0
2005-11-17 13:15:00,1.39122,1.39187,1.39089,1.39114,4076000008.0
2005-11-17 13:30:00,1.39113,1.39152,1.39062,1.39119,5212400013.0
2005-11-17 13:45:00,1.39126,1.3917,1.39091,1.39142,5231800008.0
2005-11-17 14:00:00,1.39134,1.39224,1.39053,1.39089,4471800010.0
2005-11-17 14:15:00,1.39084,1.39105,1.38788,1.38855,5501100012.0
2005-11-17 14:30:00,1.38854,1.38891,1.38759,1.38815,715100005.0
2005-11-17 14:45:00,1.38793,1.38959,1.38683,1.38893,608000002.0
2005-11-17 15:00:00,1.38884,1.38951,1.38834,1.38883,590100000.0
2005-11-17 15:15:00,1.38889,1.38975,1.38835,1.38877,530400000.0
2005-11-17 15:30:00,1.38894,1.3892,1.38737,1.38866,624500003.0
2005-11-17 15:45:00,1.38853,1.39045,1.38827,1.38945,523400001.0
2005-11-17 16:00:00,1.3894,1.39,1.389,1.38983,545800001.0
2005-11-17 16:15:00,1.38938,1.39042,1.38884,1.39014,643200001.0
2005-11-17 16:30:00,1.39,1.39192,1.38992,1.39094,626200001.0
2005-11-17 16:45:00,1.39072,1.39334,1.39032,1.39298,525500000.0
2005-11-17 17:00:00,1.39249,1.39339,1.39184,1.3921,623000000.0
2005-11-17 17:15:00,1.39246,1.39291,1.39177,1.39272,588000000.0
2005-11-17 17:30:00,1.39283,1.39283,1.39159,1.39177,608200001.0
2005-11-17 17:45:00,1.392,1.39328,1.39143,1.39174,565000001.0
2005-11-17 18:00:00,1.39203,1.39217,1.3906,1.39154,557500000.0
2005-11-17 18:15:00,1.39129,1.3919,1.38988,1.39015,534600001.0
2005-11-17 18:30:00,1.39004,1.39036,1.3896,1.38987,567000001.0
2005-11-17 18:45:00,1.39017,1.39023,1.38839,1.38839,582200003.0
2005-11-17 19:00:00,1.38845,1.38997,1.38842,1.38958,627500002.0
2005-11-17 19:15:00,1.38945,1.3905,1.38922,1.39046,591000000.0
2005-11-17 19:30:00,1.3903,1.3907,1.38977,1.39042,550900001.0
2005-11-17 19:45:00,1.39031,1.39076,1.38986,1.38995,610000000.0
2005-11-17 20:00:00,1.38998,1.39175,1.38978,1.39161,505500000.0
2005-11-17 20:15:00,1.3917,1.39313,1.39145,1.39281,760200001.0
2005-11-17 20:30:00,1.39282,1.39437,1.3922,1.39395,663600002.0
2005-11-17 20:45:00,1.39379,1.39436,1.39357,1.39417,608500001.0
2005-11-17 21:00:00,1.39403,1.39421,1.39297,1.39348,584200002.0
2005-11-17 21:15:00,1.39362,1.39427,1.39274,1.39305,650000005.0
2005-11-17 21:30:00,1.39313,1.39366,1.39272,1.39333,595600001.0
2005-11-17 21:45:00,1.39344,1.39471,1.39331,1.39427,571900001.0
2005-11-17 22:00:00,1.39424,1.39462,1.39385,1.39412,680700001.0
2005-11-17 22:15:00,1.39432,1.39526,1.39421,1.39484,588500000.0
2005-11-17 22:30:00,1.39472,1.39515,1.39393,1.39498,608800000.0
2005-11-17 22:45:00,1.39485,1.39526,1.39371,1.39435,539000003.0
2005-11-17 23:00:00,1.39437,1.39489,1.39409,1.39468,564900001.0
2005-11-17 23:15:00,1.39464,1.39547,1.39397,1.39532,656500004.0
2005-11-17 23:30:00,1.39523,1.39556,1.39447,1.39501,511000001.0
2005-11-17 23:45:00,1.39498,1.39554,1.39398,1.39479,568700003.0
2005-11-18 00:00:00,1.39494,1.39509,1.3941,1.3943,595400000.0
2005-11-18 00:15:00,1.3942,1.3951,1.394,1.3951,655200000.0
2005-11-18 00:30:00,1.39462,1.39501,1.39331,1.39388,551200002.0
2005-11-18 00:45:00,1.39383,1.39398,1.39325,1.39386,587200002.0
2005-11-18 01:00:00,1.39381,1.39454,1.39358,1.39429,586200002.0
2005-11-18 01:15:00,1.39431,1.39494,1.39363,1.39486,512700002.0
2005-11-18 01:30:00,1.39501,1.39557,1.39449,1.39523,574700006.0
2005-11-18 01:45:00,1.39521,1.39538,1.39439,1.39535,609400001.0
2005-11-18 02:00:00,1.39516,1.39617,1.3946,1.39571,1325100004.0
2005-11-18 02:15:00,1.39554,1.3963,1.39495,1.39619,1238600003.0
2005-11-18 02:30:00,1.39645,1.39678,1.39593,1.39651,885100003.0
2005-11-18 02:45:00,1.396,1.3968,1.39498,1.39507,1171500003.0
2005-11-18 03:00:00,1.39517,1.39619,1.39509,1.39601,925900001.0
2005-11-18 03:15:00,1.3957,1.39609,1.39503,1.39583,864300002.0
2005-11-18 03:30:00,1.39589,1.39623,1.39552,1.39591,895400004.0
2005-11-18 03:45:00,1.39587,1.39619,1.39448,1.39507,1080900001.0
2005-11-18 04:00:00,1.39507,1.39539,1.39432,1.39499,1607800003.0
2005-11-18 04:15:00,1.39491,1.39613,1.39489,1.39587,1357200000.0
2005-11-18 04:30:00,1.39536,1.39622,1.39532,1.39581,1016000004.0
2005-11-18 04:45:00,1.39576,1.39625,1.39488,1.39499,772500001.0
2005-11-18 05:00:00,1.39527,1.39535,1.3943,1.39471,2597400006.0
2005-11-18 05:15:00,1.3948,1.39504,1.39422,1.39426,2985000007.0
2005-11-18 05:30:00,1.39426,1.39458,1.39299,1.39364,2445900009.0
2005-11-18 05:45:00,1.39375,1.39441,1.39372,1.39384,2605500004.0
2005-11-18 06:00:00,1.3938,1.39415,1.39261,1.39285,4250700008.0
2005-11-18 06:15:00,1.39287,1.39317,1.39251,1.39295,3759800009.0
2005-11-18 06:30:00,1.39294,1.39325,1.39225,1.39236,2865200010.0
2005-11-18 06:45:00,1.39246,1.39285,1.39229,1.39251,3137500010.0
2005-11-18 07:00:00,1.39263,1.39327,1.39239,1.39291,4338700010.0
2005-11-18 07:15:00,1.39307,1.39307,1.39172,1.39173,4550400009.0
2005-11-18 07:30:00,1.39165,1.39196,1.3904,1.39086,5113900015.0
2005-11-18 07:45:00,1.39088,1.39181,1.39071,1.3916,8252600017.0
2005-11-18 08:00:00,1.39165,1.39184,1.39108,1.3918,5898500025.0
2005-11-18 08:15:00,1.39182,1.39249,1.39162,1.39188,5438300017.0
2005-11-18 08:30:00,1.3918,1.39256,1.39141,1.39216,6027100010.0
2005-11-18 08:45:00,1.39233,1.39283,1.39204,1.39251,7942500022.0
2005-11-18 09:00:00,1.39246,1.39304,1.39168,1.3928,7032200013.0
2005-11-18 09:15:00,1.39264,1.39332,1.39153,1.39181,6265200016.0
2005-11-18 09:30:00,1.39192,1.39242,1.39149,1.39162,6019500014.0
2005-11-18 09:45:00,1.39182,1.39212,1.39124,1.39204,7453800019.0
2005-11-18 10:00:00,1.39185,1.39189,1.39079,1.39092,7019300016.0
2005-11-18 10:15:00,1.3911,1.39147,1.38916,1.38965,6666100012.0
2005-11-18 10:30:00,1.38982,1.39013,1.38805,1.38879,7381800014.0
2005-11-18 10:45:00,1.38883,1.38903,1.38719,1.38829,6924500007.0
2005-11-18 11:00:00,1.38848,1.3892,1.38727,1.38754,7004600012.0
2005-11-18 11:15:00,1.38764,1.38822,1.38631,1.38696,7129100016.0
2005-11-18 11:30:00,1.38706,1.38853,1.38706,1.38793,8785400028.0
2005-11-18 11:45:00,1.38805,1.38847,1.38747,1.38791,6307300023.0
2005-11-18 12:00:00,1.38815,1.38894,1.38777,1.3883,6304100018.0
2005-11-18 12:15:00,1.38816,1.38934,1.38809,1.38915,6565800016.0
2005-11-18 12:30:00,1.38905,1.38942,1.38795,1.38924,7219900015.0
2005-11-18 12:45:00,1.38935,1.38938,1.38846,1.38887,6715200013.0
2005-11-18 13:00:00,1.38891,1.38999,1.38881,1.38949,4538700010.0
2005-11-18 13:15:00,1.38929,1.38953,1.38871,1.38898,4364400009.0
2005-11-18 13:30:00,1.38906,1.38915,1.38796,1.38846,5084000007.0
2005-11-18 13:45:00,1.38837,1.38845,1.38701,1.3876,5352900014.0
2005-11-18 14:00:00,1.38759,1.38812,1.38716,1.38732,4468400009.0
2005-11-18 14:15:00,1.38729,1.38803,1.38686,1.38705,5474700007.0
2005-11-18 14:30:00,1.38707,1.38821,1.3862,1.38759,606000000.0
2005-11-18 14:45:00,1.38758,1.38892,1.3875,1.38845,558800000.0
2005-11-18 15:00:00,1.38852,1.38944,1.3882,1.38838,629300000.0
2005-11-18 15:15:00,1.38853,1.38887,1.38763,1.38833,539500002.0
2005-11-18 15:30:00,1.38843,1.38848,1.38688,1.38753,625800001.0
2005-11-18 15:45:00,1.38749,1.39198,1.38713,1.39133,640400003.0
2005-11-18 16:00:00,1.39131,1.39505,1.39083,1.39484,566700001.0
2005-11-18 16:15:00,1.39454,1.3963,1.39434,1.3963,565100000.0
2005-11-18 16:30:00,1.39644,1.39928,1.39644,1.39791,645500000.0
2005-11-18 16:45:00,1.39794,1.39843,1.396,1.39623,618100004.0
2005-11-18 17:00:00,1.39597,1.39636,1.39234,1.39344,612500001.0
2005-11-18 17:15:00,1.39384,1.39559,1.39323,1.39508,580300000.0
2005-11-18 17:30:00,1.39494,1.39575,1.39438,1.39476,624500003.0
2005-11-18 17:45:00,1.39494,1.39509,1.39339,1.39386,611600000.0
2005-11-18 18:00:00,1.39447,1.39481,1.39331,1.39425,648300003.0
2005-11-18 18:15:00,1.394,1.39546,1.394,1.39472,567500001.0
2005-11-18 18:30:00,1.39471,1.3973,1.3946,1.39676,550200000.0
2005-11-18 18:45:00,1.397,1.39746,1.39555,1.39705,579100002.0
2005-11-18 19:00:00,1.39759,1.39769,1.39681,1.39745,637900001.0
2005-11-18 19:15:00,1.39745,1.39779,1.3964,1.39763,576700003.0
2005-11-18 19:30:00,1.39769,1.39769,1.39588,1.39611,553900001.0
2005-11-18 19:45:00,1.39606,1.39721,1.39572,1.39721,593400001.0
2005-11-18 20:00:00,1.39779,1.39805,1.39688,1.39755,569300000.0
2005-11-18 20:15:00,1.39763,1.39911,1.39709,1.39897,622000002.0
2005-11-18 20:30:00,1.39875,1.39885,1.39743,1.39795,616700002.0
2005-11-18 20:45:00,1.39784,1.39853,1.39766,1.39803,605700001.0
2005-11-18 21:00:00,1.39792,1.39929,1.39746,1.39914,539800001.0
2005-11-18 21:15:00,1.39918,1.39935,1.3981,1.39906,612300004.0
2005-11-18 21:30:00,1.39907,1.39979,1.3984,1.39964,498800001.0
2005-11-18 21:45:00,1.39969,1.40054,1.39958,1.40034,632400000.0
2005-11-18 22:00:00,1.40048,1.40098,1.39984,1.4006,625300003.0
2005-11-18 22:15:00,1.40064,1.40097,1.4003,1.4005,566200001.0
2005-11-18 22:30:00,1.40045,1.40052,1.39963,1.39987,649900001.0
2005-11-18 22:45:00,1.39994,1.4003,1.39933,1.40008,554300003.0
2005-11-18 23:00:00,1.39997,1.40045,1.39805,1.39851,627900002.0
2005-11-18 23:15:00,1.39848,1.39965,1.3979,1.39905,595700000.0
2005-11-18 23:30:00,1.39891,1.39929,1.39827,1.39864,641300001.0
2005-11-18 23:45:00,1.39853,1.39911,1.39798,1.39875,599000002.0
2005-11-21 00:00:00,1.3989,1.39919,1.39813,1.39897,554900000.0
2005-11-21 00:15:00,1.39872,1.39905,1.39829,1.39869,647400001.0
2005-11-21 00:30:00,1.39847,1.39896,1.39832,1.39879,557300002.0
2005-11-21 00:45:00,1.39881,1.39887,1.39796,1.39824,679700003.0
2005-11-21 01:00:00,1.3986,1.40008,1.3985,1.40002,446700000.0
2005-11-21 01:15:00,1.40003,1.40029,1.39901,1.40005,556200000.0
2005-11-21 01:30:00,1.40017,1.40017,1.39919,1.39963,540700001.0
2005-11-21 01:45:00,1.39961,1.39983,1.39874,1.39919,595200000.0
2005-11-21 02:00:00,1.39894,1.39998,1.3984,1.3995,1392800005.0
2005-11-21 02:15:00,1.39943,1.40022,1.39906,1.39924,1092700003.0
2005-11-21 02:30:00,1.39941,1.39986,1.39896,1.39979,872100002.0
2005-11-21 02:45:00,1.39906,1.40087,1.39879,1.40031,1195600002.0
2005-11-21 03:00:00,1.40061,1.4016,1.40061,1.40104,827000000.0
2005-11-21 03:15:00,1.40091,1.40125,1.40048,1.4006,866000001.0
2005-11-21 03:30:00,1.40055,1.4009,1.39972,1.40031,787000001.0
2005-11-21 03:45:00,1.40011,1.40043,1.39905,1.39991,1056000003.0
2005-11-21 04:00:00,1.39992,1.4009,1.39964,1.39997,1498700003.0
2005-11-21 04:15:00,1.39998,1.40119,1.39989,1.40074,1423000003.0
2005-11-21 04:30:00,1.40028,1.40118,1.40014,1.40099,1051500003.0
2005-11-21 04:45:00,1.40071,1.40106,1.40013,1.40044,837300000.0
2005-11-21 05:00:00,1.40086,1.40133,1.40072,1.40087,2545800004.0
2005-11-21 05:15:00,1.40099,1.40172,1.40091,1.40152,3164500003.0
2005-11-21 05:30:00,1.40157,1.40188,1.40095,1.40106,2447600007.0
2005-11-21 05:45:00,1.40109,1.40182,1.40096,1.40123,2707700004.0
2005-11-21 06:00:00,1.4013,1.40145,1.40065,1.40105,4419200009.0
2005-11-21 06:15:00,1.40096,1.40156,1.40064,1.40116,3780600012.0
2005-11-21 06:30:00,1.40124,1.40166,1.40056,1.40101,2809000005.0
2005-11-21 06:45:00,1.40112,1.40129,1.40057,1.40079,2901600007.0
2005-11-21 07:00:00,1.40085,1.40127,1.40065,1.40088,4216200006.0
2005-11-21 07:15:00,1.4012,1.40157,1.40075,1.40121,4717900009.0
2005-11-21 07:30:00,1.40112,1.40169,1.40094,1.4014,4998600008.0
2005-11-21 07:45:00,1.40147,1.40205,1.40117,1.40147,8421600023.0
2005-11-21 08:00:00,1.40149,1.40166,1.40054,1.40085,5952800011.0
2005-11-21 08:15:00,1.40076,1.40103,1.39985,1.40084,5293500013.0
2005-11-21 08:30:00,1.40093,1.4014,1.40054,1.40058,5970300015.0
2005-11-21 08:45:00,1.40051,1.40144,1.40016,1.40115,8127100020.0
2005-11-21 09:00:00,1.40108,1.40188,1.40064,1.40125,7009000007.0
2005-11-21 09:15:00,1.40118,1.40118,1.40005,1.40055,6141000013.0
2005-11-21 09:30:00,1.40053,1.40158,1.40029,1.40062,6362200017.0
2005-11-21 09:45:00,1.40058,1.40146,1.39943,1.40091,7271600013.0
2005-11-21 10:00:00,1.40099,1.40107,1.39777,1.39972,7155400009.0
2005-11-21 10:15:00,1.39989,1.40408,1.39976,1.40372,6577400016.0
2005-11-21 10:30:00,1.4036,1.40413,1.40278,1.40299,7422200017.0
2005-11-21 10:45:00,1.40322,1.40348,1.40191,1.40196,6555100009.0
2005-11-21 11:00:00,1.40212,1.40441,1.40204,1.40347,7055000014.0
2005-11-21 11:15:00,1.40355,1.40583,1.40344,1.4039,7384900014.0
2005-11-21 11:30:00,1.40411,1.4046,1.40337,1.40355,8742500022.0
2005-11-21 11:45:00,1.40367,1.40517,1.40315,1.4047,6388800018.0
2005-11-21 12:00:00,1.40474,1.40518,1.40403,1.4044,6114200012.0
2005-11-21 12:15:00,1.40434,1.40478,1.40362,1.4037,6198800007.0
2005-11-21 12:30:00,1.40361,1.40386,1.40289,1.40319,7561800019.0
2005-11-21 12:45:00,1.40325,1.40514,1.40255,1.40459,6770600020.0
2005-11-21 13:00:00,1.40449,1.40454,1.40345,1.40401,4508800010.0
2005-11-21 13:15:00,1.40402,1.40418,1.4033,1.40359,4150600010.0
2005-11-21 13:30:00,1.40365,1.40434,1.40321,1.40332,5260000010.0
2005-11-21 13:45:00,1.40324,1.404,1.40292,1.40344,5516600011.0
2005-11-21 14:00:00,1.40339,1.40451,1.40339,1.4044,4488900014.0
2005-11-21 14:15:00,1.40447,1.40522,1.4043,1.4047,5656100012.0
2005-11-21 14:30:00,1.40467,1.40537,1.40411,1.40495,572000003.0
2005-11-21 14:45:00,1.40471,1.40515,1.40414,1.40495,612900004.0
2005-11-21 15:00:00,1.40504,1.40622,1.40431,1.40558,605800001.0
2005-11-21 15:15:00,1.40571,1.406,1.40403,1.40423,530300002.0
2005-11-21 15:30:00,1.404,1.40401,1.40285,1.40329,645600004.0
2005-11-21 15:45:00,1.40299,1.40326,1.40011,1.40086,590300002.0
2005-11-21 16:00:00,1.40068,1.40101,1.39964,1.40041,559800000.0
2005-11-21 16:15:00,1.40016,1.40027,1.39758,1.39819,596900001.0
2005-11-21 16:30:00,1.3982,1.39906,1.39752,1.39905,630500001.0
2005-11-21 16:45:00,1.39871,1.39871,1.39687,1.3975,637900000.0
2005-11-21 17:00:00,1.39704,1.39801,1.39143,1.39177,594700001.0
2005-11-21 17:15:00,1.39232,1.3944,1.3918,1.3931,567800002.0
2005-11-21 17:30:00,1.39299,1.39346,1.39107,1.39134,650100000.0
2005-11-21 17:45:00,1.39145,1.3919,1.38814,1.38833,574500001.0
2005-11-21 18:00:00,1.38859,1.38977,1.38706,1.38722,635400000.0
2005-11-21 18:15:00,1.38712,1.38716,1.38479,1.38584,560600000.0
2005-11-21 18:30:00,1.38592,1.38713,1.38541,1.38583,573400002.0
2005-11-21 18:45:00,1.38605,1.387,1.38574,1.38651,584200000.0
2005-11-21 19:00:00,1.38658,1.3866,1.38498,1.38588,568600001.0
2005-11-21 19:15:00,1.38574,1.38738,1.38551,1.38643,556300001.0
2005-11-21 19:30:00,1.38649,1.38678,1.38564,1.3861,602300000.0
2005-11-21 19:45:00,1.38606,1.38642,1.38531,1.38563,596000001.0
2005-11-21 20:00:00,1.38567,1.387,1.38567,1.38642,596700001.0
2005-11-21 20:15:00,1.3865,1.38695,1.38537,1.38582,593800000.0
2005-11-21 20:30:00,1.38611,1.38661,1.38578,1.38625,634500003.0
2005-11-21 20:45:00,1.38598,1.38662,1.38579,1.38646,592400002.0
2005-11-21 21:00:00,1.38628,1.38821,1.38599,1.387,522500000.0
2005-11-21 21:15:00,1.38696,1.38798,1.38689,1.38757,660300001.0
2005-11-21 21:30:00,1.38752,1.38792,1.38709,1.38728,528500000.0
2005-11-21 21:45:00,1.38747,1.3875,1.38633,1.38723,640600002.0
2005-11-21 22:00:00,1.38731,1.38742,1.38558,1.38584,571600000.0
2005-11-21 22:15:00,1.38597,1.38613,1.38513,1.38525,537000001.0
2005-11-21 22:30:00,1.38531,1.38655,1.38503,1.38648,610300002.0
2005-11-21 22:45:00,1.38647,1.38708,1.38608,1.38705,540400000.0
2005-11-21 23:00:00,1.38698,1.38758,1.38639,1.38711,565300003.0
2005-11-21 23:15:00,1.38716,1.38741,1.38625,1.38647,585300003.0
2005-11-21 23:30:00,1.38622,1.38707,1.38561,1.38634,542900002.0
2005-11-21 23:45:00,1.38627,1.3865,1.3851,1.38564,605100000.0
2005-11-22 00:00:00,1.38581,1.38596,1.3855,1.3857,403200000.0
2005-11-22 00:15:00,1.3856,1.386,1.3853,1.3858,305000000.0
2005-11-22 00:30:00,1.3855,1.38622,1.3855,1.38601,516700001.0
2005-11-22 00:45:00,1.38601,1.38611,1.38557,1.38575,559600000.0
2005-11-22 01:00:00,1.38566,1.38589,1.3853,1.38562,502000000.0
2005-11-22 01:15:00,1.38567,1.38598,1.38493,1.38568,556500002.0
2005-11-22 01:30:00,1.38589,1.38667,1.38541,1.38643,583100002.0
2005-11-22 01:45:00,1.38639,1.38697,1.38596,1.38666,593700001.0
2005-11-22 02:00:00,1.38677,1.3876,1.38667,1.38754,1513000003.0
2005-11-22 02:15:00,1.38731,1.3881,1.3869,1.3875,1158600002.0
2005-11-22 02:30:00,1.38771,1.3878,1.3869,1.38741,939400001.0
2005-11-22 02:45:00,1.38691,1.38773,1.38685,1.38707,1199300006.0
2005-11-22 03:00:00,1.38709,1.38769,1.3865,1.38691,844700003.0
2005-11-22 03:15:00,1.38679,1.38727,1.38666,1.38693,764200001.0
2005-11-22 03:30:00,1.38697,1.38749,1.38642,1.38696,892800005.0
2005-11-22 03:45:00,1.387,1.38774,1.38678,1.38753,1098900004.0
2005-11-22 04:00:00,1.38752,1.38765,1.38639,1.38691,1426900003.0
2005-11-22 04:15:00,1.38692,1.38727,1.38639,1.38724,1280200001.0
2005-11-22 04:30:00,1.38695,1.38797,1.38694,1.38753,992300001.0
2005-11-22 04:45:00,1.3875,1.38775,1.38699,1.38731,725900002.0
2005-11-22 05:00:00,1.38774,1.38796,1.3873,1.38754,2635200004.0
2005-11-22 05:15:00,1.38764,1.38827,1.38746,1.38759,3228600007.0
2005-11-22 05:30:00,1.38767,1.38802,1.38712,1.38718,2402200004.0
2005-11-22 05:45:00,1.38729,1.38772,1.38713,1.38742,2782900007.0
2005-11-22 06:00:00,1.38745,1.3878,1.38727,1.38758,4425900012.0
2005-11-22 06:15:00,1.38759,1.38801,1.38749,1.38788,3774900011.0
2005-11-22 06:30:00,1.38777,1.38825,1.38775,1.38805,2763500007.0
2005-11-22 06:45:00,1.38809,1.38833,1.38771,1.38794,2981600008.0
2005-11-22 07:00:00,1.38806,1.38826,1.38772,1.38777,4219500012.0
2005-11-22 07:15:00,1.38797,1.38814,1.3876,1.38784,4418500004.0
2005-11-22 07:30:00,1.38789,1.38826,1.38753,1.3877,5124800007.0
2005-11-22 07:45:00,1.38771,1.38816,1.38749,1.38766,8163700017.0
2005-11-22 08:00:00,1.38784,1.38822,1.38759,1.38801,5997800016.0
2005-11-22 08:15:00,1.38806,1.38832,1.38778,1.38809,5433300009.0
2005-11-22 08:30:00,1.38807,1.38852,1.388,1.38817,5866500014.0
2005-11-22 08:45:00,1.38818,1.38889,1.38796,1.3884,7876400019.0
2005-11-22 09:00:00,1.3884,1.38919,1.38787,1.38807,7022700017.0
2005-11-22 09:15:00,1.38815,1.38868,1.38778,1.38829,6091800012.0
2005-11-22 09:30:00,1.38826,1.38831,1.38701,1.38729,6224100013.0
2005-11-22 09:45:00,1.38751,1.3881,1.38742,1.38808,7394300019.0
2005-11-22 10:00:00,1.38784,1.38864,1.38767,1.38834,7070100008.0
2005-11-22 10:15:00,1.38836,1.3891,1.38801,1.38889,6620100013.0
2005-11-22 10:30:00,1.38892,1.38933,1.38643,1.38653,7576900020.0
2005-11-22 10:45:00,1.38659,1.38716,1.38586,1.38602,6969000019.0
2005-11-22 11:00:00,1.38619,1.38619,1.38516,1.38585,7004300014.0
2005-11-22 11:15:00,1.38584,1.38614,1.38507,1.38614,7398800022.0
2005-11-22 11:30:00,1.38629,1.38629,1.38375,1.38415,8760000022.0
2005-11-22 11:45:00,1.38411,1.38469,1.38348,1.38425,6151800017.0
2005-11-22 12:00:00,1.38443,1.38527,1.38423,1.38517,6285500017.0
2005-11-22 12:15:00,1.38496,1.38603,1.38487,1.38559,6278600014.0
2005-11-22 12:30:00,1.38568,1.3865,1.38552,1.38607,7235000007.0
2005-11-22 12:45:00,1.38615,1.38628,1.38525,1.38585,6626700012.0
2005-11-22 13:00:00,1.38584,1.38633,1.38451,1.38474,4434700009.0
2005-11-22 13:15:00,1.38476,1.38483,1.38263,1.38288,4335200007.0
2005-11-22 13:30:00,1.383,1.38391,1.38287,1.38312,5038300016.0
2005-11-22 13:45:00,1.38303,1.38463,1.38224,1.38431,5419000007.0
2005-11-22 14:00:00,1.38443,1.38709,1.38441,1.38608,4572900010.0
2005-11-22 14:15:00,1.38622,1.38629,1.38502,1.38546,5618600007.0
2005-11-22 14:30:00,1.38552,1.38603,1.38392,1.38419,579000001.0
2005-11-22 14:45:00,1.38426,1.38461,1.38298,1.38335,593900001.0
2005-11-22 15:00:00,1.3833,1.38506,1.38265,1.38451,611700001.0
2005-11-22 15:15:00,1.38454,1.38516,1.38411,1.38442,524100000.0
2005-11-22 15:30:00,1.38452,1.38457,1.38261,1.38297,639200001.0
2005-11-22 15:45:00,1.38292,1.38406,1.38267,1.3838,633900001.0
2005-11-22 16:00:00,1.38408,1.38513,1.38378,1.38492,606800002.0
2005-11-22 16:15:00,1.38466,1.38488,1.38301,1.38311,634600002.0
2005-11-22 16:30:00,1.38303,1.38416,1.38199,1.38216,609200001.0
2005-11-22 16:45:00,1.38198,1.38308,1.38104,1.38289,655500001.0
2005-11-22 17:00:00,1.3825,1.38305,1.37972,1.38098,588000001.0
2005-11-22 17:15:00,1.3811,1.38226,1.38068,1.38201,552000000.0
2005-11-22 17:30:00,1.38203,1.38225,1.38078,1.38108,635400000.0
2005-11-22 17:45:00,1.38116,1.38277,1.3789,1.3789,579100001.0
2005-11-22 18:00:00,1.37909,1.38151,1.37892,1.38003,666100002.0
2005-11-22 18:15:00,1.37993,1.38074,1.37966,1.3806,554900001.0
2005-11-22 18:30:00,1.38056,1.38084,1.37918,1.38054,538700000.0
2005-11-22 18:45:00,1.38067,1.38136,1.37944,1.381,543700002.0
2005-11-22 19:00:00,1.38104,1.38312,1.38091,1.382,603100000.0
2005-11-22 19:15:00,1.38184,1.38218,1.38131,1.38169,569200001.0
2005-11-22 19:30:00,1.3818,1.38268,1.38011,1.38049,657600002.0
2005-11-22 19:45:00,1.38035,1.38122,1.3801,1.38072,554900001.0
2005-11-22 20:00:00,1.38062,1.38177,1.38056,1.3813,550200002.0
2005-11-22 20:15:00,1.38126,1.38139,1.37988,1.38046,663600001.0
2005-11-22 20:30:00,1.38048,1.38189,1.37959,1.38175,622300002.0
2005-11-22 20:45:00,1.38168,1.38234,1.38115,1.38206,632700000.0
2005-11-22 21:00:00,1.38189,1.38391,1.38175,1.38335,543100000.0
2005-11-22 21:15:00,1.38345,1.38562,1.3821,1.38476,603100002.0
2005-11-22 21:30:00,1.38454,1.38706,1.38437,1.38685,544900004.0
2005-11-22 21:45:00,1.38681,1.38742,1.38427,1.38577,643300000.0
2005-11-22 22:00:00,1.386,1.38621,1.38459,1.3853,579800001.0
2005-11-22 22:15:00,1.38542,1.3869,1.38505,1.38689,565600000.0
2005-11-22 22:30:00,1.38686,1.387,1.3861,1.38641,552000000.0
2005-11-22 22:45:00,1.38633,1.38687,1.38617,1.38687,531600001.0
2005-11-22 23:00:00,1.38689,1.38699,1.38595,1.38645,549200001.0
2005-11-22 23:15:00,1.38646,1.3874,1.38588,1.38727,662300001.0
2005-11-22 23:30:00,1.38721,1.38785,1.38697,1.38728,586500002.0
2005-11-22 23:45:00,1.38718,1.3875,1.38627,1.38632,586500004.0
2005-11-23 00:00:00,1.38647,1.3879,1.38635,1.3868,381100000.0
2005-11-23 00:15:00,1.3866,1.3874,1.38619,1.38641,525500000.0
2005-11-23 00:30:00,1.38627,1.38701,1.38591,1.38652,488100001.0
2005-11-23 00:45:00,1.38652,1.38681,1.38611,1.38678,577400002.0
2005-11-23 01:00:00,1.38674,1.38738,1.38617,1.38654,551500000.0
2005-11-23 01:15:00,1.38655,1.3871,1.38617,1.38685,524700000.0
2005-11-23 01:30:00,1.38683,1.38684,1.38586,1.38629,561800002.0
2005-11-23 01:45:00,1.38637,1.38673,1.38579,1.38634,550600001.0
2005-11-23 02:00:00,1.38622,1.38642,1.3856,1.38605,1330700002.0
2005-11-23 02:15:00,1.38591,1.38602,1.38305,1.38322,1192300004.0
2005-11-23 02:30:00,1.38343,1.38343,1.38185,1.38219,944600003.0
2005-11-23 02:45:00,1.38186,1.38309,1.38186,1.38247,1107800001.0
2005-11-23 03:00:00,1.38263,1.38302,1.38205,1.38284,950700004.0
2005-11-23 03:15:00,1.3825,1.3833,1.38237,1.38317,862600001.0
2005-11-23 03:30:00,1.38325,1.38466,1.38312,1.38407,837500002.0
2005-11-23 03:45:00,1.38401,1.3845,1.38346,1.38392,1085500003.0
2005-11-23 04:00:00,1.38384,1.3845,1.3834,1.38363,1567400002.0
2005-11-23 04:15:00,1.3836,1.38425,1.38336,1.38397,1342800002.0
2005-11-23 04:30:00,1.38341,1.38392,1.38298,1.3839,947700000.0
2005-11-23 04:45:00,1.38377,1.38402,1.38305,1.38312,765700000.0
2005-11-23 05:00:00,1.38347,1.38408,1.38341,1.38354,2426800004.0
2005-11-23 05:15:00,1.38366,1.38422,1.38336,1.38384,3044300008.0
2005-11-23 05:30:00,1.38401,1.38515,1.3839,1.38496,2357900006.0
2005-11-23 05:45:00,1.38505,1.3861,1.38488,1.38556,2734900007.0
2005-11-23 06:00:00,1.38561,1.38634,1.3856,1.38603,4395600012.0
2005-11-23 06:15:00,1.38604,1.38658,1.38564,1.38628,3763600014.0
2005-11-23 06:30:00,1.38623,1.38663,1.38578,1.38593,2754000007.0
2005-11-23 06:45:00,1.38604,1.38644,1.38572,1.38596,2948000006.0
2005-11-23 07:00:00,1.38608,1.38633,1.38554,1.38581,4296900008.0
2005-11-23 07:15:00,1.38611,1.3862,1.38552,1.38585,4525900008.0
2005-11-23 07:30:00,1.38602,1.38653,1.38593,1.38631,5166000018.0
2005-11-23 07:45:00,1.38636,1.38744,1.38614,1.387,8226900012.0
2005-11-23 08:00:00,1.38696,1.39077,1.38668,1.39003,5916800010.0
2005-11-23 08:15:00,1.39012,1.39015,1.38777,1.38793,5603700020.0
2005-11-23 08:30:00,1.38798,1.38837,1.38674,1.38693,6297300016.0
2005-11-23 08:45:00,1.38712,1.38798,1.38704,1.38742,8160600020.0
2005-11-23 09:00:00,1.38735,1.38957,1.38716,1.38923,7069700020.0
2005-11-23 09:15:00,1.38914,1.3892,1.38753,1.38895,6127800013.0
2005-11-23 09:30:00,1.38888,1.38901,1.38733,1.38733,6331500016.0
2005-11-23 09:45:00,1.38739,1.38865,1.38738,1.3884,7548800022.0
2005-11-23 10:00:00,1.38827,1.38947,1.38786,1.38852,7258700018.0
2005-11-23 10:15:00,1.38853,1.38949,1.38766,1.38791,6539800010.0
2005-11-23 10:30:00,1.38791,1.38838,1.38693,1.38739,7529200014.0
2005-11-23 10:45:00,1.38739,1.38756,1.38558,1.387,6876500015.0
2005-11-23 11:00:00,1.38714,1.38724,1.38524,1.38612,7288900020.0
2005-11-23 11:15:00,1.38611,1.38617,1.3845,1.3846,7280500012.0
2005-11-23 11:30:00,1.38461,1.38515,1.38434,1.3849,8595100020.0
2005-11-23 11:45:00,1.38509,1.38527,1.38351,1.3839,6221300012.0
2005-11-23 12:00:00,1.38396,1.38472,1.38301,1.38455,6159100010.0
2005-11-23 12:15:00,1.38441,1.38521,1.38427,1.38466,6306000015.0
2005-11-23 12:30:00,1.38467,1.38535,1.38451,1.38512,7456600027.0
2005-11-23 12:45:00,1.38511,1.38551,1.38479,1.38501,6522100009.0
2005-11-23 13:00:00,1.38494,1.38494,1.38129,1.38182,4497300011.0
2005-11-23 13:15:00,1.38184,1.3822,1.37959,1.37974,3909600005.0
2005-11-23 13:30:00,1.37982,1.38089,1.37951,1.38044,5449500012.0
2005-11-23 13:45:00,1.38046,1.38187,1.38036,1.38175,5452200014.0
2005-11-23 14:00:00,1.38158,1.38338,1.38148,1.38294,4612500013.0
2005-11-23 14:15:00,1.38291,1.38422,1.38289,1.38349,5474600010.0
2005-11-23 14:30:00,1.3835,1.38361,1.38116,1.38117,516300001.0
2005-11-23 14:45:00,1.38103,1.38163,1.38049,1.38135,584600001.0
2005-11-23 15:00:00,1.38159,1.38225,1.38129,1.38131,589000000.0
2005-11-23 15:15:00,1.38133,1.38195,1.38082,1.38163,566100001.0
2005-11-23 15:30:00,1.38194,1.38296,1.38124,1.38176,658500002.0
2005-11-23 15:45:00,1.38166,1.38271,1.38094,1.38241,609600001.0
2005-11-23 16:00:00,1.38238,1.38297,1.38166,1.38211,538200001.0
2005-11-23 16:15:00,1.38198,1.3832,1.38172,1.38294,551300001.0
2005-11-23 16:30:00,1.38305,1.38324,1.38113,1.38155,617600000.0
2005-11-23 16:45:00,1.38135,1.38364,1.38131,1.38237,572900000.0
2005-11-23 17:00:00,1.38211,1.38288,1.38065,1.38162,642100003.0
2005-11-23 17:15:00,1.38189,1.38208,1.38069,1.38125,631600002.0
2005-11-23 17:30:00,1.3812,1.38207,1.38095,1.38146,630600001.0
2005-11-23 17:45:00,1.38154,1.3833,1.38065,1.38065,603900001.0
2005-11-23 18:00:00,1.38084,1.3824,1.38058,1.38184,619800000.0
2005-11-23 18:15:00,1.38166,1.38211,1.38085,1.38162,579900002.0
2005-11-23 18:30:00,1.38173,1.38266,1.38125,1.38172,595900003.0
2005-11-23 18:45:00,1.3818,1.38255,1.38154,1.3824,564100003.0
2005-11-23 19:00:00,1.38243,1.38329,1.38198,1.38329,593500001.0
2005-11-23 19:15:00,1.38315,1.38339,1.38238,1.38288,517000000.0
2005-11-23 19:30:00,1.38305,1.38419,1.383,1.38363,561800000.0
2005-11-23 19:45:00,1.38346,1.3835,1.38203,1.38219,536300002.0
2005-11-23 20:00:00,1.38232,1.38297,1.38174,1.38288,520800000.0
2005-11-23 20:15:00,1.38293,1.38293,1.38132,1.38186,653700000.0
2005-11-23 20:30:00,1.38194,1.38258,1.38162,1.38194,634500000.0
2005-11-23 20:45:00,1.38168,1.38246,1.38122,1.38218,642800000.0
2005-11-23 21:00:00,1.38195,1.38293,1.38157,1.38265,611700002.0
2005-11-23 21:15:00,1.38256,1.38344,1.38228,1.38328,591700000.0
2005-11-23 21:30:00,1.38331,1.38416,1.38308,1.38386,499800000.0
2005-11-23 21:45:00,1.38393,1.38404,1.38317,1.38346,620600000.0
2005-11-23 22:00:00,1.38366,1.38426,1.38355,1.38387,629000002.0
2005-11-23 22:15:00,1.384,1.38453,1.38347,1.38429,632600001.0
2005-11-23 22:30:00,1.38427,1.38434,1.38331,1.38412,622500003.0
2005-11-23 22:45:00,1.38408,1.38462,1.38378,1.38439,566600000.0
2005-11-23 23:00:00,1.38436,1.38463,1.38339,1.3842,645200002.0
2005-11-23 23:15:00,1.38448,1.3851,1.38396,1.38482,644200003.0
2005-11-23 23:30:00,1.38478,1.38523,1.3844,1.38485,589900002.0
2005-11-23 23:45:00,1.38474,1.38546,1.38438,1.38483,559000000.0
2005-11-24 00:00:00,1.38498,1.38513,1.3833,1.3836,425000000.0
2005-11-24 00:15:00,1.3834,1.3838,1.3831,1.3833,297000000.0
2005-11-24 00:30:00,1.3834,1.38482,1.383,1.38463,335400000.0
2005-11-24 00:45:00,1.38447,1.38447,1.38334,1.38376,569500000.0
2005-11-24 01:00:00,1.3837,1.38413,1.38311,1.38338,532900000.0
2005-11-24 01:15:00,1.38354,1.38367,1.38284,1.38321,622400002.0
2005-11-24 01:30:00,1.38336,1.38387,1.3827,1.38382,620400001.0
2005-11-24 01:45:00,1.38383,1.38421,1.38299,1.38328,583400001.0
2005-11-24 02:00:00,1.38299,1.38338,1.38264,1.38308,1380600003.0
2005-11-24 02:15:00,1.38295,1.38321,1.38195,1.38232,1037900000.0
2005-11-24 02:30:00,1.38255,1.38407,1.38229,1.38403,863700000.0
2005-11-24 02:45:00,1.38351,1.38451,1.3833,1.38423,1191000002.0
2005-11-24 03:00:00,1.38419,1.38429,1.383,1.38349,838800001.0
2005-11-24 03:15:00,1.38318,1.38379,1.38268,1.38335,803900000.0
2005-11-24 03:30:00,1.38353,1.38408,1.38322,1.38383,853200002.0
2005-11-24 03:45:00,1.38382,1.38445,1.38337,1.38383,1181000003.0
2005-11-24 04:00:00,1.38384,1.38468,1.38353,1.38381,1425900002.0
2005-11-24 04:15:00,1.38385,1.38467,1.38382,1.3846,1315200002.0
2005-11-24 04:30:00,1.38425,1.38511,1.38412,1.38511,1058200001.0
2005-11-24 04:45:00,1.38511,1.38552,1.38469,1.38499,769300001.0
2005-11-24 05:00:00,1.38534,1.38546,1.38487,1.38517,2504000008.0
2005-11-24 05:15:00,1.38526,1.38561,1.385,1.38513,3007400005.0
2005-11-24 05:30:00,1.38516,1.38552,1.38501,1.38512,2320700006.0
2005-11-24 05:45:00,1.38517,1.38537,1.38481,1.38484,2627100004.0
2005-11-24 06:00:00,1.38487,1.38549,1.38479,1.38503,4500000016.0
2005-11-24 06:15:00,1.38503,1.38527,1.38459,1.38488,3622000004.0
2005-11-24 06:30:00,1.38484,1.3855,1.38466,1.38478,2556600003.0
2005-11-24 06:45:00,1.38482,1.38537,1.38469,1.38513,3045200007.0
2005-11-24 07:00:00,1.38528,1.38533,1.38474,1.38484,4245500009.0
2005-11-24 07:15:00,1.38504,1.38523,1.38456,1.38456,4498800008.0
2005-11-24 07:30:00,1.38461,1.38511,1.38449,1.38501,5049300011.0
2005-11-24 07:45:00,1.38509,1.38539,1.3841,1.38413,8467700021.0
2005-11-24 08:00:00,1.38415,1.38463,1.3838,1.38434,5823500013.0
2005-11-24 08:15:00,1.38395,1.3845,1.38353,1.38384,5573300012.0
2005-11-24 08:30:00,1.38373,1.38444,1.38341,1.38387,6077400017.0
2005-11-24 08:45:00,1.38396,1.38412,1.38281,1.38301,8097600021.0
2005-11-24 09:00:00,1.38306,1.38334,1.38241,1.38316,7079200020.0
2005-11-24 09:15:00,1.38318,1.38409,1.38298,1.38326,6458300017.0
2005-11-24 09:30:00,1.38318,1.38395,1.38263,1.38377,6270400012.0
2005-11-24 09:45:00,1.38392,1.38584,1.38375,1.38565,7694300020.0
2005-11-24 10:00:00,1.38552,1.38649,1.3853,1.38647,7240700017.0
2005-11-24 10:15:00,1.38666,1.38666,1.38517,1.38543,6778000011.0
2005-11-24 10:30:00,1.3855,1.38558,1.38436,1.38437,7422800024.0
2005-11-24 10:45:00,1.38448,1.38474,1.38341,1.38347,6889800011.0
2005-11-24 11:00:00,1.38364,1.384,1.38007,1.38056,7023300011.0
2005-11-24 11:15:00,1.38065,1.38255,1.38056,1.38191,7462700013.0
2005-11-24 11:30:00,1.38179,1.38194,1.38066,1.38076,8496900016.0
2005-11-24 11:45:00,1.38086,1.38103,1.38021,1.38067,6076200012.0
2005-11-24 12:00:00,1.38077,1.38252,1.3806,1.38167,6205700020.0
2005-11-24 12:15:00,1.38207,1.38293,1.38137,1.38235,6503200012.0
2005-11-24 12:30:00,1.38251,1.38283,1.38152,1.38177,7208900013.0
2005-11-24 12:45:00,1.38195,1.38275,1.38161,1.38175,6402400011.0
2005-11-24 13:00:00,1.38181,1.38194,1.38049,1.38119,4545900015.0
2005-11-24 13:15:00,1.38116,1.38203,1.3808,1.38157,4265900015.0
2005-11-24 13:30:00,1.38162,1.38162,1.38079,1.38091,5221500006.0
2005-11-24 13:45:00,1.38088,1.38097,1.37956,1.38007,5549200012.0
2005-11-24 14:00:00,1.38003,1.3815,1.38003,1.38128,4654100006.0
2005-11-24 14:15:00,1.3812,1.3812,1.3786,1.37927,5594400012.0
2005-11-24 14:30:00,1.37921,1.37936,1.3785,1.379,562000002.0
2005-11-24 14:45:00,1.37891,1.38022,1.37872,1.37977,542500001.0
2005-11-24 15:00:00,1.3793,1.37959,1.37847,1.37872,582800002.0
2005-11-24 15:15:00,1.37879,1.38017,1.37853,1.3799,477500001.0
2005-11-24 15:30:00,1.38003,1.38059,1.37961,1.38041,563300003.0
2005-11-24 15:45:00,1.38032,1.38099,1.37998,1.3808,572800001.0
2005-11-24 16:00:00,1.38074,1.38108,1.38003,1.38079,582900000.0
2005-11-24 16:15:00,1.38055,1.38083,1.3796,1.38015,575300002.0
2005-11-24 16:30:00,1.38011,1.38034,1.37919,1.37973,627800003.0
2005-11-24 16:45:00,1.37951,1.38001,1.37916,1.38001,575200000.0
2005-11-24 17:00:00,1.37955,1.38054,1.37945,1.37958,639500003.0
2005-11-24 17:15:00,1.37985,1.37985,1.37879,1.37954,601200001.0
2005-11-24 17:30:00,1.37964,1.38029,1.37909,1.38005,597900002.0
2005-11-24 17:45:00,1.38022,1.38084,1.37958,1.38,566500001.0
2005-11-24 18:00:00,1.38025,1.38119,1.37968,1.38081,630900003.0
2005-11-24 18:15:00,1.38044,1.38047,1.37968,1.38012,582300002.0
2005-11-24 18:30:00,1.38016,1.38025,1.37844,1.37882,583100001.0
2005-11-24 18:45:00,1.37894,1.3797,1.37864,1.37948,541000001.0
2005-11-24 19:00:00,1.37944,1.37949,1.37802,1.37888,610000000.0
2005-11-24 19:15:00,1.3787,1.37986,1.37837,1.37963,606900001.0
2005-11-24 19:30:00,1.3796,1.37977,1.37916,1.37971,615000002.0
2005-11-24 19:45:00,1.37972,1.38018,1.37922,1.37929,593900001.0
2005-11-24 20:00:00,1.37933,1.38006,1.37902,1.37957,559000002.0
2005-11-24 20:15:00,1.37964,1.38011,1.37904,1.37945,606800005.0
2005-11-24 20:30:00,1.37955,1.38033,1.37915,1.38006,654800001.0
2005-11-24 20:45:00,1.37988,1.38033,1.37982,1.38013,686100001.0
2005-11-24 21:00:00,1.37996,1.38056,1.37963,1.37987,558000000.0
2005-11-24 21:15:00,1.37984,1.38062,1.37954,1.38062,665800001.0
2005-11-24 21:30:00,1.3807,1.38085,1.3803,1.38031,529500002.0
2005-11-24 21:45:00,1.38043,1.38093,1.38019,1.38028,614200003.0
2005-11-24 22:00:00,1.38041,1.3808,1.37981,1.38003,665100005.0
2005-11-24 22:15:00,1.38013,1.3803,1.37976,1.38016,558800000.0
2005-11-24 22:30:00,1.38015,1.38064,1.37946,1.38064,690700004.0
2005-11-24 22:45:00,1.3805,1.38084,1.37985,1.38051,462900000.0
2005-11-24 23:00:00,1.38045,1.38077,1.37954,1.38044,646700002.0
2005-11-24 23:15:00,1.38047,1.38062,1.37989,1.38039,607000001.0
2005-11-24 23:30:00,1.38032,1.38088,1.38,1.38045,544600000.0
2005-11-24 23:45:00,1.38037,1.38073,1.37969,1.3802,688200004.0
2005-11-25 00:00:00,1.38035,1.3805,1.3798,1.38,559800009.0
2005-11-25 00:15:00,1.3801,1.3805,1.38,1.3801,803600014.0
2005-11-25 00:30:00,1.3802,1.3807,1.37923,1.37977,751900011.0
2005-11-25 00:45:00,1.37981,1.38011,1.37944,1.38003,598900002.0
2005-11-25 01:00:00,1.37996,1.38014,1.37939,1.37974,556900002.0
2005-11-25 01:15:00,1.37988,1.38046,1.37959,1.38018,565400001.0
2005-11-25 01:30:00,1.38018,1.38047,1.37971,1.3801,569900001.0
2005-11-25 01:45:00,1.38,1.38,1.37889,1.37952,555200001.0
2005-11-25 02:00:00,1.37943,1.37977,1.37866,1.37913,1351300001.0
2005-11-25 02:15:00,1.37914,1.37995,1.37871,1.37908,1169700004.0
2005-11-25 02:30:00,1.37922,1.37947,1.37877,1.37944,770200001.0
2005-11-25 02:45:00,1.37906,1.38016,1.37889,1.37943,1137600002.0
2005-11-25 03:00:00,1.37953,1.38084,1.37953,1.3807,890400002.0
2005-11-25 03:15:00,1.38042,1.38117,1.38027,1.38049,819300002.0
2005-11-25 03:30:00,1.38046,1.38133,1.38019,1.38121,815600003.0
2005-11-25 03:45:00,1.3812,1.38143,1.37994,1.38011,1047100001.0
2005-11-25 04:00:00,1.38004,1.38024,1.37856,1.37913,1367000001.0
2005-11-25 04:15:00,1.37916,1.38011,1.37889,1.38006,1306100000.0
2005-11-25 04:30:00,1.37969,1.38044,1.3796,1.38003,969500001.0
2005-11-25 04:45:00,1.38003,1.38084,1.3798,1.38056,787800002.0
2005-11-25 05:00:00,1.38094,1.38105,1.3797,1.38025,2471900004.0
2005-11-25 05:15:00,1.38039,1.38064,1.37998,1.3802,2924600005.0
2005-11-25 05:30:00,1.38032,1.3806,1.3801,1.38041,2482100010.0
2005-11-25 05:45:00,1.38051,1.38102,1.38038,1.38062,2733400006.0
2005-11-25 06:00:00,1.38067,1.38093,1.37948,1.38011,4234700007.0
2005-11-25 06:15:00,1.3802,1.38076,1.3801,1.38048,3599100004.0
2005-11-25 06:30:00,1.38054,1.38092,1.38041,1.38046,2828300004.0
2005-11-25 06:45:00,1.38053,1.38092,1.3804,1.38052,2910800006.0
2005-11-25 07:00:00,1.38069,1.38069,1.37973,1.37982,4072400006.0
2005-11-25 07:15:00,1.3799,1.38021,1.3795,1.37963,4524600003.0
2005-11-25 07:30:00,1.37968,1.3802,1.37949,1.37962,5023600013.0
2005-11-25 07:45:00,1.3797,1.38015,1.37917,1.3799,8479100015.0
2005-11-25 08:00:00,1.3797,1.3805,1.37942,1.37992,5995300013.0
2005-11-25 08:15:00,1.37974,1.38012,1.37929,1.37953,5490700017.0
2005-11-25 08:30:00,1.37951,1.3804,1.37944,1.37992,6002700014.0
2005-11-25 08:45:00,1.37992,1.38002,1.37911,1.37933,8152200025.0
2005-11-25 09:00:00,1.37927,1.37937,1.37831,1.3788,7105400017.0
2005-11-25 09:15:00,1.37875,1.37926,1.37824,1.37915,6122000013.0
2005-11-25 09:30:00,1.37906,1.37912,1.37739,1.37747,6327200011.0
2005-11-25 09:45:00,1.37758,1.37862,1.37711,1.378,7572000016.0
2005-11-25 10:00:00,1.37793,1.37829,1.37739,1.37787,6891600016.0
2005-11-25 10:15:00,1.37798,1.37901,1.37796,1.37851,6550700012.0
2005-11-25 10:30:00,1.37867,1.37988,1.37798,1.379,7307300013.0
2005-11-25 10:45:00,1.37901,1.3798,1.37836,1.37887,6860500011.0
2005-11-25 11:00:00,1.37896,1.37932,1.37744,1.37759,7114200019.0
2005-11-25 11:15:00,1.3777,1.37815,1.37708,1.3776,7319300023.0
2005-11-25 11:30:00,1.37766,1.37782,1.37685,1.37719,8705500015.0
2005-11-25 11:45:00,1.37749,1.37798,1.37711,1.37747,6151700015.0
2005-11-25 12:00:00,1.3776,1.37807,1.37718,1.37801,6046000016.0
2005-11-25 12:15:00,1.37792,1.378,1.37717,1.3778,6369100014.0
2005-11-25 12:30:00,1.37779,1.37782,1.37678,1.37712,7227700019.0
2005-11-25 12:45:00,1.37725,1.37809,1.37708,1.37769,6595000014.0
2005-11-25 13:00:00,1.37781,1.37797,1.37711,1.37752,4546300003.0
2005-11-25 13:15:00,1.37751,1.37787,1.37644,1.3766,4263000009.0
2005-11-25 13:30:00,1.37662,1.37664,1.37557,1.37622,5144900011.0
2005-11-25 13:45:00,1.37628,1.37735,1.3758,1.37735,5328300014.0
2005-11-25 14:00:00,1.37734,1.37802,1.3773,1.37765,4565400012.0
2005-11-25 14:15:00,1.37768,1.37803,1.37648,1.37777,5546400010.0
2005-11-25 14:30:00,1.37776,1.37792,1.37673,1.37757,595200004.0
2005-11-25 14:45:00,1.37747,1.37789,1.37612,1.37622,516400001.0
2005-11-25 15:00:00,1.37629,1.37653,1.375,1.37559,558600000.0
2005-11-25 15:15:00,1.3756,1.37621,1.37536,1.37594,526800000.0
2005-11-25 15:30:00,1.37581,1.37581,1.37348,1.37423,674100004.0
2005-11-25 15:45:00,1.37412,1.37503,1.37367,1.37444,601500003.0
2005-11-25 16:00:00,1.37477,1.37512,1.3739,1.37451,578700001.0
2005-11-25 16:15:00,1.37429,1.37536,1.37429,1.37442,614300001.0
2005-11-25 16:30:00,1.37429,1.37516,1.37355,1.37384,636700001.0
2005-11-25 16:45:00,1.37363,1.37395,1.37308,1.37366,592600000.0
2005-11-25 17:00:00,1.37301,1.37347,1.3712,1.3712,628800004.0
2005-11-25 17:15:00,1.37138,1.37146,1.36989,1.37051,519400001.0
2005-11-25 17:30:00,1.3704,1.37176,1.36973,1.37119,633600005.0
2005-11-25 17:45:00,1.37127,1.37171,1.36944,1.36953,604700001.0
2005-11-25 18:00:00,1.36969,1.37079,1.36948,1.37052,613500000.0
2005-11-25 18:15:00,1.37015,1.37156,1.37001,1.37057,583400001.0
2005-11-25 18:30:00,1.37048,1.37092,1.36994,1.36994,531000000.0
2005-11-25 18:45:00,1.37012,1.37029,1.36924,1.37008,542900000.0
2005-11-25 19:00:00,1.3706,1.37066,1.36813,1.36989,608600001.0
2005-11-25 19:15:00,1.36971,1.36991,1.36849,1.36876,598500001.0
2005-11-25 19:30:00,1.36853,1.36918,1.36773,1.36874,568800000.0
2005-11-25 19:45:00,1.36867,1.36867,1.36774,1.36794,587900001.0
2005-11-25 20:00:00,1.36797,1.36837,1.36726,1.36824,548200000.0
2005-11-25 20:15:00,1.36832,1.36887,1.36784,1.36886,654100000.0
2005-11-25 20:30:00,1.36903,1.36954,1.36858,1.36933,573800000.0
2005-11-25 20:45:00,1.36917,1.37,1.36916,1.36956,600200001.0
2005-11-25 21:00:00,1.36943,1.37043,1.36917,1.37015,645600002.0
2005-11-25 21:15:00,1.37012,1.3704,1.36949,1.37021,602000002.0
2005-11-25 21:30:00,1.37029,1.37029,1.36907,1.36941,508200000.0
2005-11-25 21:45:00,1.3695,1.36959,1.36903,1.36923,568900002.0
2005-11-25 22:00:00,1.36934,1.37002,1.36901,1.36972,622300001.0
2005-11-25 22:15:00,1.36982,1.37067,1.36968,1.37045,538800001.0
2005-11-25 22:30:00,1.37038,1.37059,1.36943,1.37034,600800000.0
2005-11-25 22:45:00,1.37025,1.37055,1.3699,1.37044,535600002.0
2005-11-25 23:00:00,1.37041,1.3706,1.36971,1.37039,571000001.0
2005-11-25 23:15:00,1.37045,1.37055,1.36966,1.37034,608600002.0
2005-11-25 23:30:00,1.37025,1.37145,1.37009,1.37075,653600001.0
2005-11-25 23:45:00,1.37062,1.37096,1.36893,1.36919,598800002.0
2005-11-28 00:00:00,1.369,1.3692,1.3672,1.36763,568600000.0
2005-11-28 00:15:00,1.36729,1.36873,1.36729,1.36858,568300001.0
2005-11-28 00:30:00,1.36836,1.36882,1.36811,1.3688,568000002.0
2005-11-28 00:45:00,1.36884,1.36908,1.36651,1.36897,557700001.0
2005-11-28 01:00:00,1.36883,1.36923,1.36818,1.3684,589100001.0
2005-11-28 01:15:00,1.36846,1.36859,1.36729,1.36765,582800002.0
2005-11-28 01:30:00,1.36784,1.36838,1.36756,1.36811,593600002.0
2005-11-28 01:45:00,1.36809,1.36826,1.3672,1.36793,555400002.0
2005-11-28 02:00:00,1.36764,1.36797,1.36609,1.36648,1407100001.0
2005-11-28 02:15:00,1.36643,1.36706,1.36569,1.36701,1165000002.0
2005-11-28 02:30:00,1.36718,1.36718,1.36568,1.36628,828000002.0
2005-11-28 02:45:00,1.36568,1.36631,1.36524,1.36587,1273500002.0
2005-11-28 03:00:00,1.36588,1.36656,1.36534,1.36566,906500004.0
2005-11-28 03:15:00,1.36533,1.36642,1.36526,1.36583,866800004.0
2005-11-28 03:30:00,1.36572,1.3669,1.36551,1.36673,840700004.0
2005-11-28 03:45:00,1.36654,1.36696,1.3658,1.3663,1172200003.0
2005-11-28 04:00:00,1.36619,1.36676,1.36549,1.36629,1596200002.0
2005-11-28 04:15:00,1.36628,1.3668,1.3659,1.3668,1374300000.0
2005-11-28 04:30:00,1.36656,1.36693,1.36586,1.3666,1078000005.0
2005-11-28 04:45:00,1.36659,1.36664,1.36566,1.366,824000003.0
2005-11-28 05:00:00,1.36638,1.36638,1.36581,1.36609,2362900002.0
2005-11-28 05:15:00,1.36608,1.36633,1.36587,1.36603,3023800005.0
2005-11-28 05:30:00,1.36594,1.36627,1.36562,1.3658,2393500003.0
2005-11-28 05:45:00,1.36584,1.36669,1.36574,1.36615,2742600003.0
2005-11-28 06:00:00,1.36652,1.36652,1.3657,1.36603,4511200016.0
2005-11-28 06:15:00,1.36601,1.36652,1.36569,1.36592,3824700011.0
2005-11-28 06:30:00,1.36597,1.36635,1.36586,1.36614,2777600009.0
2005-11-28 06:45:00,1.3661,1.36671,1.36586,1.36603,3153000011.0
2005-11-28 07:00:00,1.36621,1.36656,1.36609,1.36623,4232800011.0
2005-11-28 07:15:00,1.36653,1.36677,1.36622,1.36639,4468500005.0
2005-11-28 07:30:00,1.36644,1.36686,1.36633,1.36673,4975300008.0
2005-11-28 07:45:00,1.36683,1.36765,1.36667,1.36706,8162800020.0
2005-11-28 08:00:00,1.36699,1.36773,1.36669,1.36669,5771000016.0
2005-11-28 08:15:00,1.36686,1.3671,1.36634,1.36676,5377100012.0
2005-11-28 08:30:00,1.36672,1.36683,1.36586,1.36601,5863400012.0
2005-11-28 08:45:00,1.36612,1.36696,1.36586,1.36677,8338600019.0
2005-11-28 09:00:00,1.36665,1.36673,1.3649,1.36607,7028500008.0
2005-11-28 09:15:00,1.36608,1.36667,1.36554,1.36562,6233000013.0
2005-11-28 09:30:00,1.36565,1.36693,1.36561,1.36644,6199300017.0
2005-11-28 09:45:00,1.36668,1.36811,1.36592,1.36755,7413100023.0
2005-11-28 10:00:00,1.36738,1.36778,1.36606,1.36658,7097100021.0
2005-11-28 10:15:00,1.36674,1.36679,1.36556,1.36612,6637300013.0
2005-11-28 10:30:00,1.3663,1.36797,1.36565,1.36729,7122400014.0
2005-11-28 10:45:00,1.36731,1.36847,1.3671,1.36818,6977900017.0
2005-11-28 11:00:00,1.36822,1.36935,1.3678,1.36905,6970100013.0
2005-11-28 11:15:00,1.36914,1.36953,1.36882,1.369,7257900013.0
2005-11-28 11:30:00,1.36898,1.36945,1.36827,1.36835,8668000016.0
2005-11-28 11:45:00,1.36853,1.37099,1.36814,1.37075,6271500015.0
2005-11-28 12:00:00,1.37083,1.37106,1.36846,1.36907,6176900011.0
2005-11-28 12:15:00,1.36899,1.36927,1.36819,1.36824,6517500012.0
2005-11-28 12:30:00,1.36821,1.36847,1.36764,1.36839,7367300018.0
2005-11-28 12:45:00,1.36848,1.36892,1.36787,1.36875,6610500012.0
2005-11-28 13:00:00,1.36894,1.36938,1.36832,1.36891,4342500007.0
2005-11-28 13:15:00,1.36885,1.37035,1.36839,1.37009,4142400011.0
2005-11-28 13:30:00,1.37001,1.37001,1.36902,1.36996,5174900015.0
2005-11-28 13:45:00,1.37003,1.37012,1.36896,1.3698,5448600007.0
2005-11-28 14:00:00,1.36989,1.37139,1.36957,1.37107,4500600003.0
2005-11-28 14:15:00,1.37111,1.37147,1.37029,1.37108,5425200012.0
2005-11-28 14:30:00,1.37113,1.37131,1.36999,1.37095,673500001.0
2005-11-28 14:45:00,1.37086,1.3719,1.37073,1.37146,593400000.0
2005-11-28 15:00:00,1.37146,1.37179,1.37042,1.37087,592000001.0
2005-11-28 15:15:00,1.37101,1.37258,1.37032,1.37215,518000001.0
2005-11-28 15:30:00,1.37241,1.37263,1.37041,1.37067,517600000.0
2005-11-28 15:45:00,1.37055,1.37135,1.37031,1.37084,520400001.0
2005-11-28 16:00:00,1.3708,1.37121,1.37032,1.37095,500600001.0
2005-11-28 16:15:00,1.37078,1.37301,1.36992,1.37217,582900002.0
2005-11-28 16:30:00,1.37214,1.373,1.37173,1.37244,659700000.0
2005-11-28 16:45:00,1.37225,1.3729,1.37159,1.37196,606100003.0
2005-11-28 17:00:00,1.37142,1.37435,1.37142,1.37393,551100000.0
2005-11-28 17:15:00,1.37429,1.37692,1.37389,1.37688,563700000.0
2005-11-28 17:30:00,1.37688,1.37713,1.37543,1.37641,634000001.0
2005-11-28 17:45:00,1.37617,1.3782,1.37533,1.37601,602000000.0
2005-11-28 18:00:00,1.37637,1.37721,1.37492,1.37555,592900001.0
2005-11-28 18:15:00,1.3753,1.37618,1.37503,1.37596,572600001.0
2005-11-28 18:30:00,1.37595,1.37652,1.37531,1.37599,540300000.0
2005-11-28 18:45:00,1.37632,1.37642,1.37464,1.37531,507100001.0
2005-11-28 19:00:00,1.37543,1.3759,1.3745,1.37534,615900001.0
2005-11-28 19:15:00,1.37502,1.37595,1.37396,1.37442,618800003.0
2005-11-28 19:30:00,1.37434,1.37597,1.37409,1.37577,593500001.0
2005-11-28 19:45:00,1.3757,1.37736,1.37521,1.37703,596100003.0
2005-11-28 20:00:00,1.37711,1.37853,1.37689,1.37848,594300000.0
2005-11-28 20:15:00,1.37846,1.38141,1.37813,1.38123,622200002.0
2005-11-28 20:30:00,1.38134,1.38232,1.38035,1.38226,655500001.0
2005-11-28 20:45:00,1.38242,1.38344,1.38006,1.38076,551300001.0
2005-11-28 21:00:00,1.38062,1.38591,1.38051,1.38425,647300001.0
2005-11-28 21:15:00,1.38401,1.38436,1.38269,1.38334,554900001.0
2005-11-28 21:30:00,1.3833,1.3837,1.38216,1.38322,575500007.0
2005-11-28 21:45:00,1.3832,1.38512,1.38292,1.38468,639000000.0
2005-11-28 22:00:00,1.38485,1.38679,1.38485,1.38623,560300003.0
2005-11-28 22:15:00,1.38639,1.38701,1.38612,1.38646,612300000.0
2005-11-28 22:30:00,1.38651,1.38731,1.38512,1.38551,619500001.0
2005-11-28 22:45:00,1.38555,1.38569,1.38307,1.38375,519500000.0
2005-11-28 23:00:00,1.38371,1.38379,1.38234,1.38335,586000001.0
2005-11-28 23:15:00,1.38339,1.3844,1.38268,1.38415,581400001.0
2005-11-28 23:30:00,1.38411,1.38427,1.38121,1.38176,552800001.0
2005-11-28 23:45:00,1.38158,1.38286,1.38117,1.38261,672000001.0
2005-11-29 00:00:00,1.38276,1.38291,1.3806,1.3815,470500000.0
2005-11-29 00:15:00,1.3814,1.3819,1.3798,1.3801,424800000.0
2005-11-29 00:30:00,1.38164,1.38203,1.38095,1.38146,534300001.0
2005-11-29 00:45:00,1.38139,1.38161,1.38071,1.38114,603600001.0
2005-11-29 01:00:00,1.38039,1.38174,1.38028,1.38129,548100003.0
2005-11-29 01:15:00,1.38122,1.38174,1.37994,1.37994,613600003.0
2005-11-29 01:30:00,1.38019,1.38128,1.38007,1.38082,540500001.0
2005-11-29 01:45:00,1.3808,1.38272,1.37928,1.38264,532000000.0
2005-11-29 02:00:00,1.38245,1.38424,1.38177,1.38226,1437900003.0
2005-11-29 02:15:00,1.38218,1.38516,1.38186,1.38493,1124900002.0
2005-11-29 02:30:00,1.38559,1.38642,1.38452,1.38505,780100003.0
2005-11-29 02:45:00,1.38453,1.386,1.38439,1.38508,1253200003.0
2005-11-29 03:00:00,1.3852,1.38605,1.38454,1.38544,875700002.0
2005-11-29 03:15:00,1.38518,1.38559,1.38092,1.38152,821500002.0
2005-11-29 03:30:00,1.3817,1.3826,1.38083,1.38178,841200002.0
2005-11-29 03:45:00,1.38173,1.38204,1.38096,1.38153,1110400002.0
2005-11-29 04:00:00,1.38152,1.38178,1.38082,1.38157,1489000004.0
2005-11-29 04:15:00,1.38157,1.38277,1.38149,1.38242,1397900001.0
2005-11-29 04:30:00,1.38222,1.38263,1.38176,1.38228,988900000.0
2005-11-29 04:45:00,1.38218,1.38257,1.3811,1.38119,842500003.0
2005-11-29 05:00:00,1.38153,1.38241,1.38139,1.3821,2621800007.0
2005-11-29 05:15:00,1.38222,1.38253,1.38123,1.38182,3051300005.0
2005-11-29 05:30:00,1.38184,1.38246,1.38159,1.38198,2437900006.0
2005-11-29 05:45:00,1.38206,1.38242,1.38156,1.38194,2733200009.0
2005-11-29 06:00:00,1.38194,1.38305,1.38192,1.38264,4335700012.0
2005-11-29 06:15:00,1.38273,1.38292,1.38224,1.3825,3845900007.0
2005-11-29 06:30:00,1.38247,1.38292,1.38226,1.3824,2769100005.0
2005-11-29 06:45:00,1.38245,1.38288,1.38222,1.38271,2936400004.0
2005-11-29 07:00:00,1.3829,1.38315,1.38262,1.38305,4070000010.0
2005-11-29 07:15:00,1.38326,1.38329,1.38247,1.38277,4594100007.0
2005-11-29 07:30:00,1.38283,1.38344,1.38255,1.38284,5232100013.0
2005-11-29 07:45:00,1.38289,1.3832,1.38244,1.38291,8324800016.0
2005-11-29 08:00:00,1.38295,1.38368,1.38257,1.38302,6118300012.0
2005-11-29 08:15:00,1.38299,1.38346,1.38259,1.38267,5304800009.0
2005-11-29 08:30:00,1.38263,1.38365,1.38196,1.38252,6009100010.0
2005-11-29 08:45:00,1.38258,1.38271,1.38183,1.3825,8000500018.0
2005-11-29 09:00:00,1.38245,1.38378,1.3819,1.38378,7089400018.0
2005-11-29 09:15:00,1.38425,1.38438,1.38326,1.38364,6275500021.0
2005-11-29 09:30:00,1.38368,1.38424,1.3832,1.38392,6220400015.0
2005-11-29 09:45:00,1.38402,1.38402,1.38321,1.38354,7552600014.0
2005-11-29 10:00:00,1.38336,1.38404,1.38299,1.38325,7077100014.0
2005-11-29 10:15:00,1.38318,1.38354,1.38256,1.38297,6558400017.0
2005-11-29 10:30:00,1.38299,1.38348,1.38182,1.38245,7601800021.0
2005-11-29 10:45:00,1.38249,1.38252,1.38091,1.38101,6863500016.0
2005-11-29 11:00:00,1.38106,1.38124,1.38052,1.38096,6849800014.0
2005-11-29 11:15:00,1.38083,1.38225,1.38063,1.38177,7179300015.0
2005-11-29 11:30:00,1.38194,1.38223,1.3813,1.38134,8318500010.0
2005-11-29 11:45:00,1.38135,1.38147,1.38066,1.38126,6121200007.0
2005-11-29 12:00:00,1.38133,1.38142,1.38048,1.38066,6188600010.0
2005-11-29 12:15:00,1.38055,1.38136,1.38036,1.38095,6338000008.0
2005-11-29 12:30:00,1.38096,1.38146,1.38038,1.38119,7299100017.0
2005-11-29 12:45:00,1.38127,1.38219,1.38093,1.38145,6631000019.0
2005-11-29 13:00:00,1.38137,1.38211,1.38114,1.38203,4640200017.0
2005-11-29 13:15:00,1.38209,1.38219,1.38122,1.38147,4193800006.0
2005-11-29 13:30:00,1.38147,1.38227,1.38116,1.38188,5210800013.0
2005-11-29 13:45:00,1.3819,1.3822,1.38019,1.38045,5319800010.0
2005-11-29 14:00:00,1.38062,1.38153,1.38044,1.38135,4511500009.0
2005-11-29 14:15:00,1.38144,1.38162,1.38033,1.3812,5419500018.0
2005-11-29 14:30:00,1.38115,1.38115,1.37892,1.37899,617600003.0
2005-11-29 14:45:00,1.37882,1.37949,1.37783,1.37849,594300000.0
2005-11-29 15:00:00,1.37841,1.37865,1.37732,1.37791,567400002.0
2005-11-29 15:15:00,1.37784,1.37784,1.37492,1.37492,522700001.0
2005-11-29 15:30:00,1.37519,1.37519,1.37306,1.37432,571000001.0
2005-11-29 15:45:00,1.37425,1.37502,1.37294,1.37358,586400002.0
2005-11-29 16:00:00,1.37309,1.37398,1.37288,1.37394,539300000.0
2005-11-29 16:15:00,1.37368,1.37637,1.37345,1.37603,622600001.0
2005-11-29 16:30:00,1.376,1.37632,1.37469,1.37518,598300000.0
2005-11-29 16:45:00,1.37496,1.37601,1.37492,1.37582,555000000.0
2005-11-29 17:00:00,1.37533,1.37583,1.37189,1.37335,585600002.0
2005-11-29 17:15:00,1.37378,1.37513,1.37357,1.3743,680700001.0
2005-11-29 17:30:00,1.37435,1.3747,1.37308,1.37328,639700002.0
2005-11-29 17:45:00,1.37336,1.37515,1.37325,1.37462,605200001.0
2005-11-29 18:00:00,1.37489,1.37595,1.37427,1.37553,678300001.0
2005-11-29 18:15:00,1.37526,1.37625,1.37495,1.37617,524200000.0
2005-11-29 18:30:00,1.37627,1.37742,1.37521,1.37532,548100000.0
2005-11-29 18:45:00,1.3754,1.37574,1.37452,1.37497,513700000.0
2005-11-29 19:00:00,1.37509,1.37525,1.37381,1.3751,502900001.0
2005-11-29 19:15:00,1.37483,1.37503,1.37311,1.37366,598700000.0
2005-11-29 19:30:00,1.37387,1.37495,1.37326,1.37456,545500000.0
2005-11-29 19:45:00,1.37421,1.37648,1.37387,1.3761,629100002.0
2005-11-29 20:00:00,1.37594,1.37761,1.37567,1.37675,561900001.0
2005-11-29 20:15:00,1.37685,1.37759,1.37639,1.3771,574100002.0
2005-11-29 20:30:00,1.37724,1.37777,1.37635,1.37704,673300001.0
2005-11-29 20:45:00,1.37693,1.3773,1.37635,1.37667,605100001.0
2005-11-29 21:00:00,1.37659,1.37843,1.37626,1.37819,570200001.0
2005-11-29 21:15:00,1.37815,1.37838,1.37717,1.37742,601800003.0
2005-11-29 21:30:00,1.37738,1.3774,1.37594,1.37613,532100002.0
2005-11-29 21:45:00,1.37609,1.3774,1.37603,1.37726,575100001.0
2005-11-29 22:00:00,1.37718,1.37718,1.3763,1.37687,622900002.0
2005-11-29 22:15:00,1.37688,1.37709,1.37618,1.3763,539900000.0
2005-11-29 22:30:00,1.37626,1.37715,1.37571,1.37705,647300001.0
2005-11-29 22:45:00,1.37702,1.37754,1.3767,1.37705,592500001.0
2005-11-29 23:00:00,1.37694,1.37727,1.37628,1.37694,559200001.0
2005-11-29 23:15:00,1.37697,1.3776,1.37642,1.37723,596400001.0
2005-11-29 23:30:00,1.3771,1.37757,1.37622,1.37696,606100002.0
2005-11-29 23:45:00,1.37689,1.37707,1.37545,1.37597,587400000.0
2005-11-30 00:00:00,1.37612,1.37627,1.3749,1.375,584400000.0
2005-11-30 00:15:00,1.3751,1.37617,1.375,1.37569,383000000.0
2005-11-30 00:30:00,1.37542,1.37628,1.37529,1.37595,542000003.0
2005-11-30 00:45:00,1.37597,1.37605,1.37454,1.37512,636900004.0
2005-11-30 01:00:00,1.37518,1.37535,1.3748,1.37508,497200000.0
2005-11-30 01:15:00,1.37509,1.3754,1.3745,1.37466,580200001.0
2005-11-30 01:30:00,1.3748,1.37548,1.37441,1.37534,567700002.0
2005-11-30 01:45:00,1.37534,1.37569,1.37474,1.37529,597900001.0
2005-11-30 02:00:00,1.37494,1.37549,1.37458,1.37496,1364700004.0
2005-11-30 02:15:00,1.3747,1.37592,1.37408,1.37579,1105300001.0
2005-11-30 02:30:00,1.3758,1.37625,1.37541,1.37625,925300001.0
2005-11-30 02:45:00,1.37577,1.37706,1.3753,1.37612,1196400003.0
2005-11-30 03:00:00,1.3761,1.37649,1.37582,1.37617,904400000.0
2005-11-30 03:15:00,1.37595,1.37635,1.37511,1.37527,825500000.0
2005-11-30 03:30:00,1.37549,1.37672,1.37529,1.37639,859500001.0
2005-11-30 03:45:00,1.37639,1.37659,1.37555,1.37618,1139700004.0
2005-11-30 04:00:00,1.37627,1.3764,1.3756,1.37584,1484200000.0
2005-11-30 04:15:00,1.37585,1.37692,1.3758,1.37685,1459000008.0
2005-11-30 04:30:00,1.37647,1.37716,1.37605,1.37675,966400001.0
2005-11-30 04:45:00,1.37653,1.37686,1.37618,1.37663,841000001.0
2005-11-30 05:00:00,1.37707,1.3773,1.3768,1.37704,2416200004.0
2005-11-30 05:15:00,1.37707,1.37766,1.37683,1.37691,3019400007.0
2005-11-30 05:30:00,1.3769,1.37759,1.3768,1.37706,2276500004.0
2005-11-30 05:45:00,1.37706,1.37732,1.37641,1.37651,2626800003.0
2005-11-30 06:00:00,1.37655,1.37711,1.37643,1.37678,4418400009.0
2005-11-30 06:15:00,1.3768,1.37717,1.37613,1.37629,3633400008.0
2005-11-30 06:30:00,1.37625,1.37647,1.37591,1.37631,2717400003.0
2005-11-30 06:45:00,1.37622,1.37627,1.37568,1.37586,3015000006.0
2005-11-30 07:00:00,1.37597,1.37622,1.37566,1.37593,4256600010.0
2005-11-30 07:15:00,1.37611,1.3766,1.37502,1.37502,4479400008.0
2005-11-30 07:30:00,1.37508,1.37578,1.37487,1.3757,5055000011.0
2005-11-30 07:45:00,1.3758,1.37663,1.37545,1.3764,8573700023.0
2005-11-30 08:00:00,1.37639,1.37664,1.37576,1.37623,5929100019.0
2005-11-30 08:15:00,1.37618,1.37698,1.37611,1.37655,5535800011.0
2005-11-30 08:30:00,1.37682,1.3777,1.37648,1.37722,6120000014.0
2005-11-30 08:45:00,1.37725,1.37747,1.37682,1.37704,8292900020.0
2005-11-30 09:00:00,1.37702,1.37815,1.3769,1.37744,7005300019.0
2005-11-30 09:15:00,1.37746,1.37827,1.3772,1.37758,6021000009.0
2005-11-30 09:30:00,1.37752,1.37784,1.37652,1.37665,6282800011.0
2005-11-30 09:45:00,1.37696,1.37709,1.3754,1.37586,7442600016.0
2005-11-30 10:00:00,1.37581,1.37727,1.37558,1.37658,6995200013.0
2005-11-30 10:15:00,1.37666,1.37709,1.37579,1.37593,6787200014.0
2005-11-30 10:30:00,1.37608,1.37641,1.37484,1.3753,7417600016.0
2005-11-30 10:45:00,1.37535,1.37572,1.37468,1.37499,7057300015.0
2005-11-30 11:00:00,1.37497,1.37644,1.3746,1.37542,6975100014.0
2005-11-30 11:15:00,1.37545,1.3759,1.37521,1.37569,7069000015.0
2005-11-30 11:30:00,1.37573,1.37594,1.37495,1.37515,8576600023.0
2005-11-30 11:45:00,1.37539,1.37631,1.37522,1.37608,6158900015.0
2005-11-30 12:00:00,1.37619,1.37659,1.37546,1.37583,6031100013.0
2005-11-30 12:15:00,1.37577,1.37618,1.37537,1.3757,6498500012.0
2005-11-30 12:30:00,1.37568,1.37634,1.37542,1.37622,7162500009.0
2005-11-30 12:45:00,1.37627,1.37627,1.37508,1.37557,6839000015.0
2005-11-30 13:00:00,1.37566,1.37688,1.37557,1.37643,4373900006.0
2005-11-30 13:15:00,1.37646,1.37703,1.3756,1.37585,4021000007.0
2005-11-30 13:30:00,1.37583,1.37601,1.37462,1.37479,5270800012.0
2005-11-30 13:45:00,1.37485,1.37514,1.37427,1.37499,5388400011.0
2005-11-30 14:00:00,1.3749,1.37525,1.37432,1.37458,4543000011.0
2005-11-30 14:15:00,1.37453,1.37498,1.37414,1.37458,5705900016.0
2005-11-30 14:30:00,1.37464,1.37546,1.37386,1.37527,636200002.0
2005-11-30 14:45:00,1.3752,1.3755,1.37346,1.374,524200001.0
2005-11-30 15:00:00,1.37413,1.37468,1.37378,1.37392,596900002.0
2005-11-30 15:15:00,1.37385,1.37564,1.37331,1.37331,500200000.0
2005-11-30 15:30:00,1.37219,1.37422,1.37046,1.37332,607500004.0
2005-11-30 15:45:00,1.3732,1.3733,1.37073,1.37084,646100002.0
2005-11-30 16:00:00,1.37094,1.37125,1.36967,1.37044,553800001.0
2005-11-30 16:15:00,1.37001,1.37293,1.36991,1.37231,601700000.0
2005-11-30 16:30:00,1.37235,1.37501,1.37235,1.37501,621700000.0
2005-11-30 16:45:00,1.37466,1.375,1.37323,1.37344,541300001.0
2005-11-30 17:00:00,1.37312,1.37389,1.37206,1.37219,548400001.0
2005-11-30 17:15:00,1.37235,1.37473,1.37186,1.37407,574000001.0
2005-11-30 17:30:00,1.37416,1.37621,1.37363,1.37589,574700000.0
2005-11-30 17:45:00,1.37588,1.37762,1.37563,1.37698,578200001.0
2005-11-30 18:00:00,1.37748,1.37804,1.37491,1.37537,655200001.0
2005-11-30 18:15:00,1.37526,1.37599,1.37389,1.37516,552100002.0
2005-11-30 18:30:00,1.37524,1.37537,1.37416,1.37494,586900003.0
2005-11-30 18:45:00,1.3753,1.37613,1.37439,1.37598,584800000.0
2005-11-30 19:00:00,1.37618,1.37696,1.37532,1.37575,597600000.0
2005-11-30 19:15:00,1.3757,1.37674,1.37548,1.3759,534400001.0
2005-11-30 19:30:00,1.37569,1.37647,1.37554,1.37589,591800001.0
2005-11-30 19:45:00,1.3758,1.37613,1.37526,1.37542,595100001.0
2005-11-30 20:00:00,1.37541,1.3763,1.37475,1.37526,523200000.0
2005-11-30 20:15:00,1.37533,1.37607,1.37448,1.37579,607600000.0
2005-11-30 20:30:00,1.37592,1.37597,1.37422,1.37483,615200001.0
2005-11-30 20:45:00,1.37471,1.37512,1.3743,1.37483,514300001.0
2005-11-30 21:00:00,1.37481,1.37606,1.37444,1.37503,626800000.0
2005-11-30 21:15:00,1.37497,1.37548,1.37441,1.3748,575200001.0
2005-11-30 21:30:00,1.37471,1.37532,1.37392,1.37431,530300003.0
2005-11-30 21:45:00,1.3744,1.3745,1.37345,1.37368,623800001.0
2005-11-30 22:00:00,1.37379,1.37381,1.3721,1.37267,620300001.0
2005-11-30 22:15:00,1.3728,1.37332,1.37207,1.37232,573100002.0
2005-11-30 22:30:00,1.3724,1.37422,1.37219,1.37422,602800002.0
2005-11-30 22:45:00,1.37421,1.37496,1.37383,1.37495,553900001.0
2005-11-30 23:00:00,1.375,1.37519,1.37285,1.37365,581100000.0
2005-11-30 23:15:00,1.37366,1.37396,1.37276,1.37314,614200000.0
2005-11-30 23:30:00,1.37318,1.37376,1.37272,1.3732,608500000.0
2005-11-30 23:45:00,1.37313,1.37376,1.37305,1.37313,568000000.0
2005-12-01 00:00:00,1.37328,1.3748,1.37316,1.3746,450000000.0
2005-12-01 00:15:00,1.3747,1.3756,1.3746,1.3756,376000000.0
2005-12-01 00:30:00,1.37326,1.37442,1.37304,1.37434,486600000.0
2005-12-01 00:45:00,1.37415,1.37496,1.37383,1.37477,615400002.0
2005-12-01 01:00:00,1.3747,1.37501,1.37415,1.37465,531000001.0
2005-12-01 01:15:00,1.37468,1.37568,1.37438,1.37542,526700000.0
2005-12-01 01:30:00,1.37553,1.37619,1.37505,1.37614,558300001.0
2005-12-01 01:45:00,1.37612,1.37625,1.37538,1.37588,604800003.0
2005-12-01 02:00:00,1.37559,1.37637,1.37459,1.37487,1357900001.0
2005-12-01 02:15:00,1.37467,1.37541,1.37432,1.37499,1121700002.0
2005-12-01 02:30:00,1.37511,1.37511,1.37411,1.37472,858500001.0
2005-12-01 02:45:00,1.37428,1.37557,1.37424,1.37474,1171800002.0
2005-12-01 03:00:00,1.37488,1.37527,1.37405,1.37451,926500003.0
2005-12-01 03:15:00,1.37413,1.37486,1.37364,1.37409,855400000.0
2005-12-01 03:30:00,1.37403,1.37484,1.37365,1.37406,776400000.0
2005-12-01 03:45:00,1.37411,1.37434,1.37309,1.37364,1149400003.0
2005-12-01 04:00:00,1.37363,1.37426,1.37319,1.37395,1379800006.0
2005-12-01 04:15:00,1.37422,1.37596,1.3742,1.37589,1361100004.0
2005-12-01 04:30:00,1.37554,1.37591,1.37448,1.37525,897200001.0
2005-12-01 04:45:00,1.37517,1.37544,1.37479,1.3748,886200001.0
2005-12-01 05:00:00,1.37485,1.37552,1.37474,1.37498,2380400005.0
2005-12-01 05:15:00,1.37512,1.37541,1.37463,1.37489,3066100004.0
2005-12-01 05:30:00,1.37494,1.37548,1.37471,1.37512,2354500009.0
2005-12-01 05:45:00,1.37515,1.37537,1.37391,1.37414,2553000004.0
2005-12-01 06:00:00,1.37418,1.37454,1.37376,1.3743,4195500008.0
2005-12-01 06:15:00,1.3743,1.37465,1.37403,1.37416,3739700014.0
2005-12-01 06:30:00,1.37415,1.37442,1.37377,1.37395,2741600006.0
2005-12-01 06:45:00,1.374,1.3745,1.3733,1.37429,3136400005.0
2005-12-01 07:00:00,1.37438,1.37465,1.37416,1.37436,4157000008.0
2005-12-01 07:15:00,1.37458,1.37562,1.37433,1.37526,4444700009.0
2005-12-01 07:30:00,1.37527,1.3756,1.37432,1.37501,5119100013.0
2005-12-01 07:45:00,1.37509,1.37561,1.37486,1.37507,8356600018.0
2005-12-01 08:00:00,1.37515,1.3756,1.37485,1.37521,6134800021.0
2005-12-01 08:15:00,1.37524,1.37548,1.37468,1.37507,5478800012.0
2005-12-01 08:30:00,1.3749,1.37516,1.37446,1.37459,6048200019.0
2005-12-01 08:45:00,1.37461,1.37498,1.37369,1.37391,8331100013.0
2005-12-01 09:00:00,1.37391,1.37433,1.37315,1.37345,6960300020.0
2005-12-01 09:15:00,1.37335,1.37412,1.37288,1.37306,6264800012.0
2005-12-01 09:30:00,1.37309,1.37356,1.37271,1.37293,6283100013.0
2005-12-01 09:45:00,1.37314,1.37479,1.37253,1.37479,7362600022.0
2005-12-01 10:00:00,1.37505,1.37516,1.3738,1.37415,7255300015.0
2005-12-01 10:15:00,1.37423,1.37445,1.37284,1.37309,6548100013.0
2005-12-01 10:30:00,1.37313,1.37364,1.3727,1.37286,7406200014.0
2005-12-01 10:45:00,1.37292,1.37367,1.3726,1.37331,6728700014.0
2005-12-01 11:00:00,1.37334,1.37366,1.37285,1.37326,7114400012.0
2005-12-01 11:15:00,1.3733,1.37377,1.3728,1.37301,7366300018.0
2005-12-01 11:30:00,1.37297,1.37394,1.37274,1.37341,8749300020.0
2005-12-01 11:45:00,1.3737,1.37419,1.37321,1.37387,6040300012.0
2005-12-01 12:00:00,1.37394,1.37492,1.37353,1.37467,6169100017.0
2005-12-01 12:15:00,1.37452,1.37475,1.37327,1.37375,6518600016.0
2005-12-01 12:30:00,1.3736,1.37388,1.37325,1.37358,7271800015.0
2005-12-01 12:45:00,1.37363,1.37417,1.37337,1.37354,6854800024.0
2005-12-01 13:00:00,1.37342,1.37447,1.37315,1.37325,4579400006.0
2005-12-01 13:15:00,1.37331,1.37373,1.3728,1.37359,4279700004.0
2005-12-01 13:30:00,1.37343,1.37387,1.37279,1.37337,5164100012.0
2005-12-01 13:45:00,1.37334,1.37376,1.37214,1.37281,5615000015.0
2005-12-01 14:00:00,1.37281,1.37363,1.37237,1.37327,4438300003.0
2005-12-01 14:15:00,1.3734,1.37356,1.37196,1.37267,5538000015.0
2005-12-01 14:30:00,1.37272,1.37285,1.37176,1.37231,632000002.0
2005-12-01 14:45:00,1.37189,1.37291,1.3702,1.37032,576100003.0
2005-12-01 15:00:00,1.37027,1.3724,1.37015,1.37164,593100001.0
2005-12-01 15:15:00,1.37155,1.37166,1.36858,1.36997,517900001.0
2005-12-01 15:30:00,1.36984,1.37123,1.36871,1.3691,548500000.0
2005-12-01 15:45:00,1.36899,1.36901,1.36686,1.36867,621000003.0
2005-12-01 16:00:00,1.36828,1.37326,1.36784,1.37252,514900000.0
2005-12-01 16:15:00,1.37216,1.37454,1.37126,1.37147,551100001.0
2005-12-01 16:30:00,1.37135,1.37436,1.37123,1.37296,674300001.0
2005-12-01 16:45:00,1.37269,1.37307,1.37,1.37078,547300000.0
2005-12-01 17:00:00,1.37042,1.37163,1.36808,1.36883,618600000.0
2005-12-01 17:15:00,1.36925,1.37023,1.36855,1.37017,574100001.0
2005-12-01 17:30:00,1.37014,1.37174,1.36982,1.36982,600400001.0
2005-12-01 17:45:00,1.36996,1.37121,1.36877,1.36961,673200005.0
2005-12-01 18:00:00,1.36999,1.37139,1.36935,1.37066,611100001.0
2005-12-01 18:15:00,1.37037,1.3709,1.3697,1.37024,522900001.0
2005-12-01 18:30:00,1.37031,1.37066,1.36823,1.36825,579000000.0
2005-12-01 18:45:00,1.36846,1.36854,1.36614,1.3664,505100000.0
2005-12-01 19:00:00,1.36652,1.36831,1.36635,1.36791,585700000.0
2005-12-01 19:15:00,1.36778,1.3681,1.36689,1.3676,593800000.0
2005-12-01 19:30:00,1.36763,1.36874,1.36724,1.36846,540500000.0
2005-12-01 19:45:00,1.36815,1.3686,1.36734,1.36776,550400000.0
2005-12-01 20:00:00,1.36781,1.36832,1.3675,1.36811,646700002.0
2005-12-01 20:15:00,1.36801,1.36801,1.36666,1.36749,607200000.0
2005-12-01 20:30:00,1.3675,1.36823,1.36639,1.36738,622200000.0
2005-12-01 20:45:00,1.36704,1.36792,1.3667,1.36749,602800003.0
2005-12-01 21:00:00,1.36729,1.36733,1.36469,1.36546,594900000.0
2005-12-01 21:15:00,1.36544,1.36629,1.36503,1.36563,625800001.0
2005-12-01 21:30:00,1.36578,1.36602,1.36355,1.36407,589100000.0
2005-12-01 21:45:00,1.36421,1.36591,1.36398,1.36571,680400002.0
2005-12-01 22:00:00,1.36577,1.36683,1.36565,1.36642,548700002.0
2005-12-01 22:15:00,1.36649,1.36657,1.36502,1.36517,579900000.0
2005-12-01 22:30:00,1.36515,1.36604,1.36464,1.36577,679600001.0
2005-12-01 22:45:00,1.36584,1.36618,1.36527,1.36592,564100001.0
2005-12-01 23:00:00,1.36591,1.36662,1.36566,1.36645,600100000.0
2005-12-01 23:15:00,1.36638,1.36735,1.36583,1.36715,640300000.0
2005-12-01 23:30:00,1.36692,1.36763,1.36658,1.36747,607800002.0
2005-12-01 23:45:00,1.36747,1.36882,1.36736,1.36856,584400001.0
2005-12-02 00:00:00,1.36869,1.36884,1.3671,1.3676,465600008.0
2005-12-02 00:15:00,1.3677,1.3679,1.3671,1.3675,688800012.0
2005-12-02 00:30:00,1.3673,1.36872,1.3673,1.36775,627100006.0
2005-12-02 00:45:00,1.36773,1.36823,1.36721,1.36783,525700000.0
2005-12-02 01:00:00,1.36775,1.36782,1.36692,1.36757,536500000.0
2005-12-02 01:15:00,1.36765,1.36776,1.3667,1.36735,603100000.0
2005-12-02 01:30:00,1.36746,1.36784,1.36634,1.36681,592300003.0
2005-12-02 01:45:00,1.36708,1.3674,1.36643,1.36723,574200000.0
2005-12-02 02:00:00,1.36694,1.36745,1.36629,1.36685,1417100003.0
2005-12-02 02:15:00,1.36668,1.36734,1.36602,1.36729,1171600005.0
2005-12-02 02:30:00,1.36748,1.36785,1.36703,1.36764,910500003.0
2005-12-02 02:45:00,1.36715,1.36774,1.36643,1.36722,1108400001.0
2005-12-02 03:00:00,1.36728,1.36832,1.36724,1.36793,841400001.0
2005-12-02 03:15:00,1.36751,1.36828,1.36749,1.36782,850900004.0
2005-12-02 03:30:00,1.36782,1.36825,1.3665,1.36683,829300000.0
2005-12-02 03:45:00,1.36678,1.36769,1.36623,1.36728,1104600000.0
2005-12-02 04:00:00,1.3672,1.36774,1.3664,1.36698,1426000000.0
2005-12-02 04:15:00,1.36698,1.36776,1.36681,1.36771,1344000002.0
2005-12-02 04:30:00,1.36725,1.36782,1.36704,1.36748,1015400001.0
2005-12-02 04:45:00,1.3674,1.36775,1.36694,1.36722,836100002.0
2005-12-02 05:00:00,1.36772,1.36787,1.36732,1.36747,2527400011.0
2005-12-02 05:15:00,1.36759,1.36808,1.36693,1.36778,3115700004.0
2005-12-02 05:30:00,1.3677,1.36803,1.36709,1.36765,2495700011.0
2005-12-02 05:45:00,1.36771,1.36802,1.36748,1.36751,2729200001.0
2005-12-02 06:00:00,1.36764,1.36788,1.3672,1.36752,4482700008.0
2005-12-02 06:15:00,1.36754,1.36789,1.36743,1.36764,3850500011.0
2005-12-02 06:30:00,1.36751,1.36802,1.36751,1.36766,2729500006.0
2005-12-02 06:45:00,1.36771,1.36792,1.36732,1.36754,3047200007.0
2005-12-02 07:00:00,1.36772,1.36818,1.36754,1.36772,4311700012.0
2005-12-02 07:15:00,1.36792,1.36808,1.36766,1.36767,4393200008.0
2005-12-02 07:30:00,1.36773,1.36804,1.3673,1.36765,4967000009.0
2005-12-02 07:45:00,1.36771,1.36808,1.36653,1.36722,8291200017.0
2005-12-02 08:00:00,1.36731,1.36799,1.36695,1.36783,6127800016.0
2005-12-02 08:15:00,1.36789,1.36841,1.3677,1.36792,5448100009.0
2005-12-02 08:30:00,1.36787,1.36809,1.36707,1.36725,6094500010.0
2005-12-02 08:45:00,1.36736,1.3677,1.36649,1.36696,8019500013.0
2005-12-02 09:00:00,1.36694,1.36737,1.36659,1.36703,7181300021.0
2005-12-02 09:15:00,1.3668,1.3669,1.36614,1.36628,6012900017.0
2005-12-02 09:30:00,1.36626,1.36652,1.36575,1.36578,6399900012.0
2005-12-02 09:45:00,1.36586,1.36602,1.36538,1.36575,7249700019.0
2005-12-02 10:00:00,1.3657,1.36655,1.36539,1.36597,7152200017.0
2005-12-02 10:15:00,1.36588,1.36658,1.36568,1.36607,6685100016.0
2005-12-02 10:30:00,1.36603,1.3663,1.36458,1.36466,7311400010.0
2005-12-02 10:45:00,1.36473,1.36515,1.36417,1.36469,6925100018.0
2005-12-02 11:00:00,1.36474,1.36576,1.36442,1.3657,6822100011.0
2005-12-02 11:15:00,1.36572,1.3659,1.36344,1.36353,7173000015.0
2005-12-02 11:30:00,1.36358,1.36487,1.36332,1.36462,8421600019.0
2005-12-02 11:45:00,1.36471,1.36495,1.36387,1.36473,6060300012.0
2005-12-02 12:00:00,1.36486,1.36511,1.36425,1.36464,6241600019.0
2005-12-02 12:15:00,1.36451,1.36474,1.36417,1.36444,6215600014.0
2005-12-02 12:30:00,1.36438,1.36528,1.3642,1.36513,7140400020.0
2005-12-02 12:45:00,1.36519,1.3654,1.36396,1.36451,6655400014.0
2005-12-02 13:00:00,1.36442,1.36449,1.36322,1.36401,4630400008.0
2005-12-02 13:15:00,1.36396,1.36434,1.36373,1.36393,4126100010.0
2005-12-02 13:30:00,1.36388,1.36485,1.36334,1.36374,5144800009.0
2005-12-02 13:45:00,1.36369,1.36514,1.36332,1.36506,5772300012.0
2005-12-02 14:00:00,1.36495,1.36495,1.3611,1.36166,4333600006.0
2005-12-02 14:15:00,1.36175,1.36224,1.36112,1.36204,5555000017.0
2005-12-02 14:30:00,1.36182,1.36261,1.36068,1.36243,589000003.0
2005-12-02 14:45:00,1.36239,1.36336,1.36132,1.36313,585100000.0
2005-12-02 15:00:00,1.363,1.363,1.36074,1.3608,613300000.0
2005-12-02 15:15:00,1.36096,1.36279,1.36061,1.361,508900001.0
2005-12-02 15:30:00,1.36051,1.36148,1.35785,1.35864,541200001.0
2005-12-02 15:45:00,1.3586,1.3636,1.35828,1.36124,578300001.0
2005-12-02 16:00:00,1.36114,1.36348,1.36065,1.36262,578300000.0
2005-12-02 16:15:00,1.36232,1.36329,1.36122,1.36158,560900000.0
2005-12-02 16:30:00,1.36154,1.36355,1.36149,1.36224,605800002.0
2005-12-02 16:45:00,1.36201,1.36236,1.35724,1.35738,603700001.0
2005-12-02 17:00:00,1.35704,1.35881,1.35704,1.35838,662000002.0
2005-12-02 17:15:00,1.35868,1.35868,1.357,1.35774,646400000.0
2005-12-02 17:30:00,1.35777,1.36092,1.35709,1.35952,580800001.0
2005-12-02 17:45:00,1.35956,1.36102,1.35843,1.36012,609700001.0
2005-12-02 18:00:00,1.36029,1.36141,1.35923,1.35997,590200001.0
2005-12-02 18:15:00,1.35983,1.36089,1.35952,1.36045,619100002.0
2005-12-02 18:30:00,1.36036,1.36036,1.35891,1.35939,547100000.0
2005-12-02 18:45:00,1.35961,1.36068,1.35912,1.35987,510200002.0
2005-12-02 19:00:00,1.3598,1.36191,1.35928,1.3612,575000001.0
2005-12-02 19:15:00,1.36114,1.36141,1.35925,1.35973,611500003.0
2005-12-02 19:30:00,1.35978,1.36007,1.3589,1.35918,632900002.0
2005-12-02 19:45:00,1.35912,1.35946,1.35858,1.35914,630700004.0
2005-12-02 20:00:00,1.35916,1.36027,1.35864,1.36014,571200001.0
2005-12-02 20:15:00,1.36021,1.36162,1.36003,1.36094,635100002.0
2005-12-02 20:30:00,1.36094,1.36116,1.36027,1.36078,591100000.0
2005-12-02 20:45:00,1.36061,1.36147,1.36044,1.36085,602900000.0
2005-12-02 21:00:00,1.36086,1.36115,1.3601,1.36046,591900002.0
2005-12-02 21:15:00,1.36031,1.36088,1.35932,1.35938,554000000.0
2005-12-02 21:30:00,1.35944,1.36074,1.35929,1.36055,499800000.0
2005-12-02 21:45:00,1.36064,1.36104,1.3593,1.35939,639800003.0
2005-12-02 22:00:00,1.35958,1.36007,1.35918,1.35961,557800000.0
2005-12-02 22:15:00,1.35975,1.36019,1.3591,1.36008,588000000.0
2005-12-02 22:30:00,1.36012,1.36028,1.35917,1.35971,579100001.0
2005-12-02 22:45:00,1.35973,1.36017,1.35938,1.35998,550900000.0
2005-12-02 23:00:00,1.35999,1.36051,1.35943,1.36048,569300002.0
2005-12-02 23:15:00,1.36049,1.36093,1.36004,1.3607,635500001.0
2005-12-02 23:30:00,1.36059,1.36168,1.36049,1.36153,589700000.0
2005-12-02 23:45:00,1.36139,1.36181,1.36093,1.36129,574600002.0
2005-12-05 00:00:00,1.35992,1.36007,1.35912,1.35991,621800000.0
2005-12-05 00:15:00,1.35966,1.35991,1.35896,1.35912,622000001.0
2005-12-05 00:30:00,1.3589,1.35955,1.35873,1.35884,497300000.0
2005-12-05 00:45:00,1.35889,1.35902,1.35829,1.35837,546000001.0
2005-12-05 01:00:00,1.35839,1.35879,1.35749,1.35779,581600001.0
2005-12-05 01:15:00,1.3578,1.35867,1.35744,1.35804,582600000.0
2005-12-05 01:30:00,1.35816,1.35901,1.35774,1.35892,585400000.0
2005-12-05 01:45:00,1.3589,1.35979,1.3588,1.35961,586000002.0
2005-12-05 02:00:00,1.35948,1.35998,1.35918,1.35953,1398900003.0
2005-12-05 02:15:00,1.35943,1.35999,1.35902,1.35995,1208100002.0
2005-12-05 02:30:00,1.36023,1.36041,1.35971,1.36033,877500000.0
2005-12-05 02:45:00,1.35976,1.36067,1.35949,1.36041,1192100002.0
2005-12-05 03:00:00,1.36053,1.36106,1.35952,1.35987,852300002.0
2005-12-05 03:15:00,1.3595,1.36055,1.3595,1.35999,799700003.0
2005-12-05 03:30:00,1.35999,1.36051,1.35909,1.35959,786400002.0
2005-12-05 03:45:00,1.35952,1.36041,1.35924,1.3598,1091300003.0
2005-12-05 04:00:00,1.35977,1.36017,1.35926,1.35959,1389500004.0
2005-12-05 04:15:00,1.35961,1.35987,1.35852,1.35921,1468700004.0
2005-12-05 04:30:00,1.35901,1.35946,1.35866,1.35942,1037500004.0
2005-12-05 04:45:00,1.35931,1.35942,1.3586,1.35878,894300001.0
2005-12-05 05:00:00,1.35918,1.35936,1.35856,1.35868,2524800003.0
2005-12-05 05:15:00,1.35871,1.35896,1.358,1.35808,3230900008.0
2005-12-05 05:30:00,1.35808,1.35882,1.35798,1.35859,2253500004.0
2005-12-05 05:45:00,1.35857,1.35878,1.35806,1.35826,2710800009.0
2005-12-05 06:00:00,1.35829,1.35846,1.35763,1.35784,4532200011.0
2005-12-05 06:15:00,1.35782,1.3582,1.3577,1.35782,3895700011.0
2005-12-05 06:30:00,1.3578,1.3584,1.3578,1.35798,2769200006.0
2005-12-05 06:45:00,1.35824,1.35851,1.35798,1.3582,2914100005.0
2005-12-05 07:00:00,1.35837,1.35896,1.35826,1.35874,4035800010.0
2005-12-05 07:15:00,1.35892,1.35902,1.35829,1.35831,4674100011.0
2005-12-05 07:30:00,1.35838,1.35884,1.35788,1.35866,5113200017.0
2005-12-05 07:45:00,1.35871,1.35881,1.35765,1.35789,8380100021.0
2005-12-05 08:00:00,1.35794,1.3582,1.35773,1.35789,5962900011.0
2005-12-05 08:15:00,1.35784,1.35898,1.35774,1.3589,5444000013.0
2005-12-05 08:30:00,1.35877,1.35921,1.35826,1.35859,5827400012.0
2005-12-05 08:45:00,1.35866,1.35882,1.35805,1.35806,8026600017.0
2005-12-05 09:00:00,1.35806,1.35821,1.35714,1.35765,7138300015.0
2005-12-05 09:15:00,1.35762,1.3581,1.35735,1.35782,6035300013.0
2005-12-05 09:30:00,1.35766,1.35785,1.35691,1.35759,6543900021.0
2005-12-05 09:45:00,1.35761,1.35836,1.3575,1.35815,7774100022.0
2005-12-05 10:00:00,1.35806,1.35943,1.35788,1.35906,7127500012.0
2005-12-05 10:15:00,1.35883,1.35906,1.35817,1.35892,6640900005.0
2005-12-05 10:30:00,1.35907,1.35972,1.35882,1.35925,7635700014.0
2005-12-05 10:45:00,1.35932,1.36019,1.35912,1.35966,6947200010.0
2005-12-05 11:00:00,1.35986,1.35999,1.35931,1.3595,6973200011.0
2005-12-05 11:15:00,1.35954,1.35984,1.35919,1.35956,7000800011.0
2005-12-05 11:30:00,1.35956,1.35991,1.35868,1.35868,8664900013.0
2005-12-05 11:45:00,1.35895,1.35905,1.35722,1.35809,6056400015.0
2005-12-05 12:00:00,1.35808,1.35871,1.35763,1.35771,6103000014.0
2005-12-05 12:15:00,1.35754,1.35845,1.35726,1.35829,6421700015.0
2005-12-05 12:30:00,1.35827,1.35875,1.35769,1.35789,7153200009.0
2005-12-05 12:45:00,1.35799,1.35884,1.35773,1.35823,6386600011.0
2005-12-05 13:00:00,1.35818,1.36107,1.35767,1.36022,4571600006.0
2005-12-05 13:15:00,1.36021,1.3605,1.35976,1.36023,4162700008.0
2005-12-05 13:30:00,1.36029,1.36088,1.35976,1.36073,5121100007.0
2005-12-05 13:45:00,1.36076,1.36192,1.36054,1.36112,5584700010.0
2005-12-05 14:00:00,1.36093,1.36178,1.36084,1.361,4401700013.0
2005-12-05 14:15:00,1.361,1.36113,1.36009,1.36023,5799500010.0
2005-12-05 14:30:00,1.36027,1.36027,1.35891,1.35984,573600000.0
2005-12-05 14:45:00,1.3598,1.36207,1.35937,1.36185,534600000.0
2005-12-05 15:00:00,1.36182,1.36185,1.35985,1.3601,606800001.0
2005-12-05 15:15:00,1.36004,1.36121,1.35924,1.361,509300001.0
2005-12-05 15:30:00,1.361,1.36268,1.36036,1.36181,643900003.0
2005-12-05 15:45:00,1.36165,1.36223,1.36095,1.36202,587300000.0
2005-12-05 16:00:00,1.36209,1.36209,1.36039,1.36111,565500000.0
2005-12-05 16:15:00,1.36073,1.36241,1.36073,1.36241,588000001.0
2005-12-05 16:30:00,1.36244,1.36361,1.36214,1.36281,577900002.0
2005-12-05 16:45:00,1.36275,1.36339,1.36188,1.36269,651400000.0
2005-12-05 17:00:00,1.36225,1.36318,1.36167,1.3622,590300001.0
2005-12-05 17:15:00,1.36239,1.36401,1.36212,1.36295,538600001.0
2005-12-05 17:30:00,1.36269,1.36269,1.36138,1.36172,708500002.0
2005-12-05 17:45:00,1.36186,1.36225,1.36034,1.36128,605300003.0
2005-12-05 18:00:00,1.36159,1.3628,1.36093,1.36233,663200002.0
2005-12-05 18:15:00,1.36218,1.36269,1.3606,1.36114,549000001.0
2005-12-05 18:30:00,1.36122,1.36311,1.36028,1.36261,553700001.0
2005-12-05 18:45:00,1.36315,1.36337,1.36219,1.36277,583100002.0
2005-12-05 19:00:00,1.36286,1.36393,1.36238,1.3632,609700001.0
2005-12-05 19:15:00,1.36315,1.36464,1.363,1.36379,621700002.0
2005-12-05 19:30:00,1.36379,1.3654,1.36354,1.3654,606100002.0
2005-12-05 19:45:00,1.36532,1.36681,1.3653,1.36624,625600002.0
2005-12-05 20:00:00,1.36612,1.36659,1.3653,1.36648,559400004.0
2005-12-05 20:15:00,1.36632,1.36781,1.36585,1.36734,656600001.0
2005-12-05 20:30:00,1.36728,1.36728,1.36588,1.36632,630100001.0
2005-12-05 20:45:00,1.36614,1.36665,1.36523,1.36523,637500003.0
2005-12-05 21:00:00,1.36503,1.36575,1.3647,1.36559,655800005.0
2005-12-05 21:15:00,1.36554,1.36569,1.36367,1.36375,574400001.0
2005-12-05 21:30:00,1.36384,1.36426,1.36353,1.36359,493700001.0
2005-12-05 21:45:00,1.3636,1.36403,1.36344,1.3638,686300003.0
2005-12-05 22:00:00,1.36406,1.36445,1.36351,1.36393,598300001.0
2005-12-05 22:15:00,1.364,1.36485,1.36368,1.36469,565600000.0
2005-12-05 22:30:00,1.36475,1.36508,1.3642,1.36466,568500000.0
2005-12-05 22:45:00,1.36461,1.36465,1.36384,1.36434,522300000.0
2005-12-05 23:00:00,1.36424,1.3643,1.36262,1.36324,575500001.0
2005-12-05 23:15:00,1.36321,1.36353,1.36263,1.3634,579500001.0
2005-12-05 23:30:00,1.36333,1.36385,1.36306,1.3637,580900001.0
2005-12-05 23:45:00,1.36364,1.36411,1.3629,1.36334,630900001.0
2005-12-06 00:00:00,1.36349,1.3642,1.3633,1.3635,241400000.0
2005-12-06 00:15:00,1.3636,1.364,1.3633,1.3636,327600000.0
2005-12-06 00:30:00,1.3635,1.36419,1.36336,1.36414,420400000.0
2005-12-06 00:45:00,1.36414,1.36422,1.3635,1.36407,562100001.0
2005-12-06 01:00:00,1.36402,1.3641,1.36287,1.36326,571000000.0
2005-12-06 01:15:00,1.36331,1.36388,1.36303,1.36342,550500001.0
2005-12-06 01:30:00,1.36352,1.36354,1.36249,1.36302,566400001.0
2005-12-06 01:45:00,1.36297,1.36323,1.36236,1.36323,561800000.0
2005-12-06 02:00:00,1.36298,1.36375,1.36261,1.36339,1315000002.0
2005-12-06 02:15:00,1.36334,1.36402,1.3631,1.36333,1078400000.0
2005-12-06 02:30:00,1.36348,1.36364,1.36288,1.36354,890400004.0
2005-12-06 02:45:00,1.36294,1.36438,1.3628,1.36372,1079800002.0
2005-12-06 03:00:00,1.36368,1.36388,1.36273,1.36326,839100003.0
2005-12-06 03:15:00,1.36303,1.36345,1.3625,1.36261,861000002.0
2005-12-06 03:30:00,1.36262,1.36322,1.36201,1.36289,855800001.0
2005-12-06 03:45:00,1.36302,1.36325,1.36214,1.36274,1237200004.0
2005-12-06 04:00:00,1.36274,1.3629,1.36201,1.36261,1454500006.0
2005-12-06 04:15:00,1.36265,1.36303,1.36209,1.36282,1411200007.0
2005-12-06 04:30:00,1.36245,1.36297,1.36186,1.36267,1052800001.0
2005-12-06 04:45:00,1.36249,1.36267,1.36205,1.36209,785800004.0
2005-12-06 05:00:00,1.36245,1.36288,1.36224,1.36245,2619100007.0
2005-12-06 05:15:00,1.36257,1.36271,1.36193,1.36202,3091100010.0
2005-12-06 05:30:00,1.36205,1.36253,1.36169,1.36198,2284000002.0
2005-12-06 05:45:00,1.36208,1.36255,1.36196,1.36208,2587200003.0
2005-12-06 06:00:00,1.36209,1.36237,1.36185,1.36205,4373800010.0
2005-12-06 06:15:00,1.36208,1.36294,1.36202,1.3625,3787700011.0
2005-12-06 06:30:00,1.36246,1.36294,1.36238,1.36252,2742200004.0
2005-12-06 06:45:00,1.36258,1.36285,1.3623,1.3624,2955700005.0
2005-12-06 07:00:00,1.36255,1.36279,1.36226,1.36247,4263500009.0
2005-12-06 07:15:00,1.36267,1.36287,1.36242,1.36253,4641600005.0
2005-12-06 07:30:00,1.36258,1.36303,1.36248,1.36286,5161100012.0
2005-12-06 07:45:00,1.36288,1.3634,1.36253,1.36314,8297900015.0
2005-12-06 08:00:00,1.36317,1.36323,1.36251,1.36277,6153100015.0
2005-12-06 08:15:00,1.36274,1.36293,1.36214,1.36231,5495400012.0
2005-12-06 08:30:00,1.36231,1.36294,1.36228,1.36256,6178500012.0
2005-12-06 08:45:00,1.36263,1.36299,1.36229,1.36262,8201400020.0
2005-12-06 09:00:00,1.36257,1.36266,1.36151,1.36187,6957600017.0
2005-12-06 09:15:00,1.36179,1.36198,1.36057,1.36079,6012100008.0
2005-12-06 09:30:00,1.36074,1.36226,1.36061,1.36134,6315100011.0
2005-12-06 09:45:00,1.36149,1.36263,1.36123,1.36221,7382200013.0
2005-12-06 10:00:00,1.36224,1.36251,1.36134,1.36152,7044200019.0
2005-12-06 10:15:00,1.36144,1.3634,1.36132,1.36307,6551900014.0
2005-12-06 10:30:00,1.36336,1.36382,1.36181,1.36208,7541000018.0
2005-12-06 10:45:00,1.36227,1.36368,1.36174,1.36338,6710400013.0
2005-12-06 11:00:00,1.36343,1.36343,1.36056,1.36056,7105500015.0
2005-12-06 11:15:00,1.36041,1.36141,1.35976,1.36013,7355700023.0
2005-12-06 11:30:00,1.3601,1.36015,1.35903,1.35941,8580100026.0
2005-12-06 11:45:00,1.35945,1.36079,1.35917,1.36013,6077700015.0
2005-12-06 12:00:00,1.36012,1.3602,1.35786,1.35827,6104300016.0
2005-12-06 12:15:00,1.35843,1.35893,1.35781,1.35828,6438200020.0
2005-12-06 12:30:00,1.35818,1.35856,1.35726,1.358,7328000017.0
2005-12-06 12:45:00,1.35803,1.35902,1.35731,1.35895,6595900016.0
2005-12-06 13:00:00,1.35904,1.3599,1.35849,1.35868,4689300013.0
2005-12-06 13:15:00,1.35874,1.3598,1.35866,1.35955,4092300007.0
2005-12-06 13:30:00,1.35957,1.35994,1.35844,1.35931,5163600012.0
2005-12-06 13:45:00,1.35945,1.36023,1.35807,1.35842,5543200014.0
2005-12-06 14:00:00,1.35823,1.35963,1.35789,1.35963,4311400007.0
2005-12-06 14:15:00,1.35963,1.36093,1.35951,1.36022,5643700016.0
2005-12-06 14:30:00,1.36027,1.36069,1.35954,1.36003,574900000.0
2005-12-06 14:45:00,1.3599,1.36002,1.35823,1.35987,585300000.0
2005-12-06 15:00:00,1.35988,1.36131,1.35973,1.36013,509800000.0
2005-12-06 15:15:00,1.36021,1.36089,1.3597,1.36034,577900000.0
2005-12-06 15:30:00,1.36028,1.36028,1.35853,1.35903,587500000.0
2005-12-06 15:45:00,1.35892,1.36106,1.35891,1.36083,582500001.0
2005-12-06 16:00:00,1.36091,1.36412,1.36075,1.36392,564800002.0
2005-12-06 16:15:00,1.36358,1.36484,1.36276,1.36276,582900000.0
2005-12-06 16:30:00,1.36293,1.36333,1.36153,1.3624,674400002.0
2005-12-06 16:45:00,1.3623,1.36313,1.36101,1.3612,603800001.0
2005-12-06 17:00:00,1.36084,1.36356,1.36035,1.36251,699400003.0
2005-12-06 17:15:00,1.36256,1.36273,1.36109,1.36239,582900001.0
2005-12-06 17:30:00,1.36249,1.36274,1.36126,1.36182,623000001.0
2005-12-06 17:45:00,1.36202,1.36231,1.3611,1.3614,583600001.0
2005-12-06 18:00:00,1.36159,1.36203,1.36088,1.36203,571800000.0
2005-12-06 18:15:00,1.36203,1.36207,1.35984,1.3609,573100002.0
2005-12-06 18:30:00,1.36128,1.36182,1.36066,1.3614,552900002.0
2005-12-06 18:45:00,1.36157,1.36213,1.36107,1.36209,537400000.0
2005-12-06 19:00:00,1.36212,1.36304,1.36163,1.36304,635600001.0
2005-12-06 19:15:00,1.36299,1.36319,1.36117,1.36237,530500000.0
2005-12-06 19:30:00,1.36242,1.3631,1.36213,1.36265,561900001.0
2005-12-06 19:45:00,1.36255,1.36313,1.36227,1.36307,636400002.0
2005-12-06 20:00:00,1.36318,1.36456,1.3631,1.36456,529000002.0
2005-12-06 20:15:00,1.36458,1.36469,1.36296,1.36387,684700000.0
2005-12-06 20:30:00,1.36393,1.36493,1.36327,1.36493,652700004.0
2005-12-06 20:45:00,1.3647,1.36526,1.36382,1.36447,603700000.0
2005-12-06 21:00:00,1.36431,1.36461,1.36397,1.36416,556300000.0
2005-12-06 21:15:00,1.36416,1.36452,1.36361,1.3642,604100003.0
2005-12-06 21:30:00,1.36421,1.36426,1.36347,1.36376,495000002.0
2005-12-06 21:45:00,1.3635,1.36395,1.36337,1.36353,618800000.0
2005-12-06 22:00:00,1.36377,1.36387,1.36296,1.36361,596800001.0
2005-12-06 22:15:00,1.36347,1.36415,1.36307,1.36401,583100000.0
2005-12-06 22:30:00,1.36404,1.3641,1.36321,1.36368,584800001.0
2005-12-06 22:45:00,1.36374,1.36424,1.36341,1.36411,506500002.0
2005-12-06 23:00:00,1.36414,1.36436,1.36282,1.36388,558500003.0
2005-12-06 23:15:00,1.36376,1.36396,1.36322,1.36371,631400003.0
2005-12-06 23:30:00,1.36363,1.36399,1.36319,1.36375,559900003.0
2005-12-06 23:45:00,1.36363,1.36386,1.36268,1.36295,568700003.0
2005-12-07 00:00:00,1.3631,1.36325,1.3624,1.3627,402500002.0
2005-12-07 00:15:00,1.3629,1.3641,1.3626,1.36306,508200000.0
2005-12-07 00:30:00,1.36284,1.36349,1.36251,1.36298,486800000.0
2005-12-07 00:45:00,1.363,1.36318,1.3625,1.36282,551500002.0
2005-12-07 01:00:00,1.36275,1.36285,1.36219,1.36258,560500001.0
2005-12-07 01:15:00,1.36263,1.36419,1.36235,1.36419,605900002.0
2005-12-07 01:30:00,1.3644,1.36567,1.36401,1.36555,559400000.0
2005-12-07 01:45:00,1.36541,1.36541,1.36415,1.36487,612300001.0
2005-12-07 02:00:00,1.36448,1.36477,1.36384,1.36461,1424500002.0
2005-12-07 02:15:00,1.36437,1.36475,1.3632,1.36343,1084300001.0
2005-12-07 02:30:00,1.3637,1.36437,1.36318,1.3639,846700000.0
2005-12-07 02:45:00,1.36337,1.36426,1.3632,1.36375,1147500000.0
2005-12-07 03:00:00,1.36377,1.36411,1.36294,1.36351,891100003.0
2005-12-07 03:15:00,1.3633,1.36389,1.36288,1.36305,850300002.0
2005-12-07 03:30:00,1.36291,1.36398,1.36273,1.36347,839500001.0
2005-12-07 03:45:00,1.36342,1.36365,1.36214,1.36254,1096300000.0
2005-12-07 04:00:00,1.36276,1.3636,1.36233,1.36313,1437800003.0
2005-12-07 04:15:00,1.36314,1.36369,1.36236,1.36348,1480800003.0
2005-12-07 04:30:00,1.36313,1.36359,1.36229,1.36279,961400004.0
2005-12-07 04:45:00,1.36277,1.36311,1.36236,1.36254,779400001.0
2005-12-07 05:00:00,1.36289,1.36318,1.36269,1.36284,2468500003.0
2005-12-07 05:15:00,1.36308,1.36432,1.36295,1.36372,3133500006.0
2005-12-07 05:30:00,1.36377,1.36408,1.36337,1.36352,2364900006.0
2005-12-07 05:45:00,1.36365,1.36389,1.3632,1.36354,2691900005.0
2005-12-07 06:00:00,1.36358,1.36385,1.36315,1.36339,4302100011.0
2005-12-07 06:15:00,1.36339,1.36376,1.36331,1.36348,3794900008.0
2005-12-07 06:30:00,1.36344,1.36374,1.36313,1.3636,2811900006.0
2005-12-07 06:45:00,1.36365,1.36401,1.36327,1.36384,3099800004.0
2005-12-07 07:00:00,1.36399,1.36413,1.36355,1.36389,4249100011.0
2005-12-07 07:15:00,1.36407,1.36418,1.36362,1.36362,4635900011.0
2005-12-07 07:30:00,1.36363,1.36408,1.3632,1.36346,5054600017.0
2005-12-07 07:45:00,1.36342,1.36467,1.3633,1.36382,8374700017.0
2005-12-07 08:00:00,1.36366,1.36397,1.3629,1.36298,5916400020.0
2005-12-07 08:15:00,1.36302,1.36342,1.36241,1.36334,5369500011.0
2005-12-07 08:30:00,1.36337,1.36349,1.36194,1.36214,6042400013.0
2005-12-07 08:45:00,1.36227,1.36283,1.36184,1.36207,8068100014.0
2005-12-07 09:00:00,1.36207,1.36268,1.36164,1.36204,7205500014.0
2005-12-07 09:15:00,1.36209,1.36259,1.36003,1.36073,6103100004.0
2005-12-07 09:30:00,1.36081,1.36138,1.3601,1.36111,6450200009.0
2005-12-07 09:45:00,1.36126,1.36173,1.36044,1.36106,7494900019.0
2005-12-07 10:00:00,1.36098,1.36165,1.36055,1.36157,7005200013.0
2005-12-07 10:15:00,1.36165,1.36219,1.36125,1.36207,6697700016.0
2005-12-07 10:30:00,1.36221,1.36257,1.36116,1.36175,7635600016.0
2005-12-07 10:45:00,1.36177,1.364,1.36149,1.36377,6797800013.0
2005-12-07 11:00:00,1.36376,1.3638,1.36042,1.36076,6970700012.0
2005-12-07 11:15:00,1.36096,1.36228,1.36084,1.3616,7325000019.0
2005-12-07 11:30:00,1.36175,1.36282,1.36156,1.36257,8669200027.0
2005-12-07 11:45:00,1.36277,1.36291,1.36087,1.36091,6348300019.0
2005-12-07 12:00:00,1.36099,1.36286,1.3609,1.3628,6133000009.0
2005-12-07 12:15:00,1.36273,1.36373,1.3617,1.36182,6474300012.0
2005-12-07 12:30:00,1.36188,1.36276,1.36188,1.36221,7340600011.0
2005-12-07 12:45:00,1.3622,1.36231,1.36097,1.36117,6850800017.0
2005-12-07 13:00:00,1.36125,1.36161,1.36072,1.36154,4644700012.0
2005-12-07 13:15:00,1.36158,1.3622,1.36055,1.36084,4152600010.0
2005-12-07 13:30:00,1.36087,1.3611,1.35967,1.36096,5287700010.0
2005-12-07 13:45:00,1.36089,1.36225,1.36068,1.36175,5552900010.0
2005-12-07 14:00:00,1.36165,1.36267,1.36125,1.36245,4596900008.0
2005-12-07 14:15:00,1.36249,1.36268,1.36158,1.36204,5504900013.0
2005-12-07 14:30:00,1.36194,1.36194,1.36085,1.36151,558300001.0
2005-12-07 14:45:00,1.36137,1.36233,1.36117,1.36154,575800001.0
2005-12-07 15:00:00,1.36145,1.3633,1.36082,1.36228,637700004.0
2005-12-07 15:15:00,1.36225,1.36261,1.36136,1.36137,541500000.0
2005-12-07 15:30:00,1.36135,1.36147,1.35748,1.35797,571400001.0
2005-12-07 15:45:00,1.35779,1.35934,1.35725,1.35867,556400002.0
2005-12-07 16:00:00,1.35884,1.36027,1.3588,1.35919,543800002.0
2005-12-07 16:15:00,1.35896,1.35938,1.35837,1.35844,581600002.0
2005-12-07 16:30:00,1.35827,1.35837,1.35601,1.35718,607200002.0
2005-12-07 16:45:00,1.35693,1.35895,1.35659,1.35834,582900001.0
2005-12-07 17:00:00,1.35794,1.35895,1.35737,1.3575,592100000.0
2005-12-07 17:15:00,1.35774,1.35794,1.35669,1.35712,608200000.0
2005-12-07 17:30:00,1.35714,1.35781,1.35685,1.35755,744200002.0
2005-12-07 17:45:00,1.35758,1.35777,1.35628,1.35763,554500000.0
2005-12-07 18:00:00,1.35779,1.35826,1.35697,1.35747,662100004.0
2005-12-07 18:15:00,1.35749,1.35811,1.3571,1.35805,595700002.0
2005-12-07 18:30:00,1.35818,1.35861,1.35714,1.35743,582600001.0
2005-12-07 18:45:00,1.35758,1.35763,1.35679,1.35724,533800001.0
2005-12-07 19:00:00,1.35728,1.35731,1.3555,1.35721,610700002.0
2005-12-07 19:15:00,1.35704,1.35751,1.3543,1.35543,556100001.0
2005-12-07 19:30:00,1.3555,1.35624,1.35501,1.35614,608800001.0
2005-12-07 19:45:00,1.35601,1.35613,1.35543,1.35571,536100002.0
2005-12-07 20:00:00,1.35572,1.35596,1.35507,1.35587,593500001.0
2005-12-07 20:15:00,1.35594,1.35594,1.35463,1.35508,644000001.0
2005-12-07 20:30:00,1.35504,1.35583,1.35459,1.35556,622100000.0
2005-12-07 20:45:00,1.3553,1.35647,1.35481,1.3558,634800003.0
2005-12-07 21:00:00,1.35565,1.35598,1.35483,1.35535,574000001.0
2005-12-07 21:15:00,1.35537,1.35689,1.35502,1.35689,620500001.0
2005-12-07 21:30:00,1.35709,1.35762,1.35657,1.3573,495500001.0
2005-12-07 21:45:00,1.35731,1.35737,1.35617,1.35681,659200003.0
2005-12-07 22:00:00,1.35712,1.35819,1.35704,1.35788,611200000.0
2005-12-07 22:15:00,1.35798,1.35812,1.35707,1.35777,557400000.0
2005-12-07 22:30:00,1.35774,1.35808,1.35712,1.35779,592100002.0
2005-12-07 22:45:00,1.35772,1.35855,1.35753,1.35818,561000003.0
2005-12-07 23:00:00,1.35803,1.35807,1.35708,1.35782,581900000.0
2005-12-07 23:15:00,1.35786,1.35801,1.35722,1.35773,585700001.0
2005-12-07 23:30:00,1.35766,1.3583,1.35724,1.35755,554400001.0
2005-12-07 23:45:00,1.35745,1.35957,1.35727,1.35905,600600001.0
2005-12-08 00:00:00,1.3592,1.35935,1.3577,1.3581,745600000.0
2005-12-08 00:15:00,1.3581,1.35925,1.3581,1.3591,563400000.0
2005-12-08 00:30:00,1.35886,1.35929,1.35829,1.35862,481100000.0
2005-12-08 00:45:00,1.35858,1.35863,1.35729,1.35786,546100001.0
2005-12-08 01:00:00,1.35782,1.35831,1.35736,1.3582,597900003.0
2005-12-08 01:15:00,1.35821,1.35906,1.35786,1.35872,581400000.0
2005-12-08 01:30:00,1.35876,1.35884,1.35757,1.35804,581600001.0
2005-12-08 01:45:00,1.35802,1.35868,1.35765,1.35823,575400004.0
2005-12-08 02:00:00,1.35794,1.3588,1.35746,1.35801,1352800002.0
2005-12-08 02:15:00,1.35789,1.35853,1.35743,1.35848,1241000006.0
2005-12-08 02:30:00,1.35869,1.35918,1.35803,1.35894,852700002.0
2005-12-08 02:45:00,1.35844,1.36038,1.35837,1.35895,1135800001.0
2005-12-08 03:00:00,1.35901,1.35981,1.35861,1.35895,887000002.0
2005-12-08 03:15:00,1.35859,1.35898,1.35787,1.35809,880800000.0
2005-12-08 03:30:00,1.35815,1.35871,1.35777,1.35838,876900000.0
2005-12-08 03:45:00,1.35827,1.35836,1.35636,1.35732,1160900001.0
2005-12-08 04:00:00,1.35734,1.35785,1.3563,1.35759,1557600004.0
2005-12-08 04:15:00,1.35761,1.35819,1.35724,1.35777,1401700003.0
2005-12-08 04:30:00,1.35754,1.35794,1.35664,1.35707,970200002.0
2005-12-08 04:45:00,1.35702,1.35813,1.35675,1.35767,847200003.0
2005-12-08 05:00:00,1.35809,1.35822,1.35667,1.35752,2491900004.0
2005-12-08 05:15:00,1.35764,1.35781,1.35667,1.35715,3108500013.0
2005-12-08 05:30:00,1.35712,1.35807,1.35685,1.35741,2297200002.0
2005-12-08 05:45:00,1.35745,1.35804,1.35724,1.3573,2671700006.0
2005-12-08 06:00:00,1.35733,1.35867,1.35725,1.35848,4252900003.0
2005-12-08 06:15:00,1.3584,1.35871,1.35751,1.35791,3773000007.0
2005-12-08 06:30:00,1.35789,1.35858,1.35783,1.35804,2747700004.0
2005-12-08 06:45:00,1.3581,1.35827,1.35767,1.35817,2976300005.0
2005-12-08 07:00:00,1.35828,1.35828,1.3576,1.35765,4252500011.0
2005-12-08 07:15:00,1.3579,1.35837,1.3576,1.35795,4693600009.0
2005-12-08 07:30:00,1.358,1.35832,1.35783,1.35805,4974500011.0
2005-12-08 07:45:00,1.3581,1.35867,1.35795,1.35845,8524100012.0
2005-12-08 08:00:00,1.35846,1.35851,1.35771,1.35827,6028500013.0
2005-12-08 08:15:00,1.35839,1.35914,1.35831,1.35847,5433400008.0
2005-12-08 08:30:00,1.35837,1.35842,1.35733,1.35782,6045600010.0
2005-12-08 08:45:00,1.35788,1.35903,1.35769,1.35829,8349100020.0
2005-12-08 09:00:00,1.35832,1.35915,1.35827,1.3588,7193400019.0
2005-12-08 09:15:00,1.35857,1.35995,1.35831,1.35965,6188300009.0
2005-12-08 09:30:00,1.35955,1.36204,1.35916,1.36154,6352800016.0
2005-12-08 09:45:00,1.36171,1.36283,1.36104,1.36266,7344400020.0
2005-12-08 10:00:00,1.36246,1.364,1.36246,1.36359,7082800015.0
2005-12-08 10:15:00,1.36367,1.36659,1.36341,1.36613,6690800013.0
2005-12-08 10:30:00,1.36613,1.36694,1.36498,1.36525,7428400019.0
2005-12-08 10:45:00,1.36523,1.36523,1.36337,1.36407,7010000011.0
2005-12-08 11:00:00,1.36412,1.3669,1.36412,1.36624,7059500015.0
2005-12-08 11:15:00,1.36622,1.36632,1.36549,1.36606,7320200013.0
2005-12-08 11:30:00,1.366,1.36799,1.36576,1.36741,8600200013.0
2005-12-08 11:45:00,1.36746,1.36746,1.36492,1.36573,6346300021.0
2005-12-08 12:00:00,1.3658,1.36589,1.36439,1.36509,5988100013.0
2005-12-08 12:15:00,1.3649,1.36528,1.36417,1.36437,6404200009.0
2005-12-08 12:30:00,1.36422,1.36476,1.36401,1.36454,7180300017.0
2005-12-08 12:45:00,1.36457,1.36598,1.36427,1.36509,6728600016.0
2005-12-08 13:00:00,1.36507,1.36675,1.36483,1.36594,4521800008.0
2005-12-08 13:15:00,1.36599,1.3669,1.36527,1.36685,4178700007.0
2005-12-08 13:30:00,1.36687,1.36687,1.36527,1.36548,5294100013.0
2005-12-08 13:45:00,1.36554,1.36722,1.36534,1.36694,5338600013.0
2005-12-08 14:00:00,1.36686,1.36733,1.36594,1.36646,4405200010.0
2005-12-08 14:15:00,1.36659,1.36701,1.36614,1.36701,5421800007.0
2005-12-08 14:30:00,1.36698,1.36772,1.36609,1.3672,592100001.0
2005-12-08 14:45:00,1.36718,1.3685,1.36698,1.36719,559800001.0
2005-12-08 15:00:00,1.36714,1.36729,1.36586,1.36681,601700002.0
2005-12-08 15:15:00,1.36708,1.3686,1.36678,1.36687,546800002.0
2005-12-08 15:30:00,1.36694,1.36694,1.36435,1.36464,584500002.0
2005-12-08 15:45:00,1.36424,1.36436,1.36316,1.36363,590900002.0
2005-12-08 16:00:00,1.36372,1.36395,1.36256,1.36357,592500002.0
2005-12-08 16:15:00,1.36339,1.36443,1.3628,1.36282,591700000.0
2005-12-08 16:30:00,1.36266,1.36321,1.36191,1.36316,613900000.0
2005-12-08 16:45:00,1.36298,1.36418,1.36239,1.36412,663000005.0
2005-12-08 17:00:00,1.36375,1.3676,1.36375,1.36733,588800000.0
2005-12-08 17:15:00,1.3677,1.37135,1.36713,1.37127,547700000.0
2005-12-08 17:30:00,1.37111,1.37122,1.36915,1.36982,604500001.0
2005-12-08 17:45:00,1.36991,1.37053,1.36828,1.36887,568000000.0
2005-12-08 18:00:00,1.36906,1.36978,1.36835,1.36954,575200001.0
2005-12-08 18:15:00,1.36915,1.37283,1.36902,1.37209,573800002.0
2005-12-08 18:30:00,1.37204,1.37216,1.37033,1.37115,575000000.0
2005-12-08 18:45:00,1.37131,1.37136,1.36813,1.36871,528700000.0
2005-12-08 19:00:00,1.36867,1.37019,1.36846,1.37017,594500000.0
2005-12-08 19:15:00,1.37003,1.37064,1.36932,1.37007,587300001.0
2005-12-08 19:30:00,1.37022,1.37102,1.37008,1.37102,663300003.0
2005-12-08 19:45:00,1.37104,1.37106,1.36894,1.36904,544900002.0
2005-12-08 20:00:00,1.36916,1.37056,1.36914,1.3698,613900000.0
2005-12-08 20:15:00,1.36999,1.37057,1.36959,1.3701,705900003.0
2005-12-08 20:30:00,1.37021,1.37108,1.36971,1.37075,692200004.0
2005-12-08 20:45:00,1.37059,1.37149,1.36989,1.37002,631200003.0
2005-12-08 21:00:00,1.36982,1.36992,1.36867,1.36934,611100002.0
2005-12-08 21:15:00,1.36932,1.36959,1.36809,1.3688,561400001.0
2005-12-08 21:30:00,1.36887,1.36923,1.368,1.36885,564100001.0
2005-12-08 21:45:00,1.36886,1.369,1.36782,1.36875,546700000.0
2005-12-08 22:00:00,1.36871,1.36932,1.36853,1.36868,582100002.0
2005-12-08 22:15:00,1.36882,1.3693,1.36838,1.36874,580700001.0
2005-12-08 22:30:00,1.36865,1.3689,1.36789,1.36843,625100001.0
2005-12-08 22:45:00,1.36846,1.36882,1.36815,1.36872,479000000.0
2005-12-08 23:00:00,1.36867,1.36877,1.36768,1.36839,584700002.0
2005-12-08 23:15:00,1.36828,1.36864,1.36778,1.36839,671900001.0
2005-12-08 23:30:00,1.36832,1.36902,1.36818,1.36854,515500000.0
2005-12-08 23:45:00,1.36844,1.36891,1.36782,1.36853,617300000.0
2005-12-09 00:00:00,1.36868,1.3694,1.36856,1.3692,366800000.0
2005-12-09 00:15:00,1.3693,1.3694,1.36798,1.36798,320000000.0
2005-12-09 00:30:00,1.36767,1.36946,1.36767,1.36897,505700000.0
2005-12-09 00:45:00,1.36904,1.36962,1.36891,1.36956,573000001.0
2005-12-09 01:00:00,1.36949,1.36963,1.36865,1.36899,610500005.0
2005-12-09 01:15:00,1.36904,1.36944,1.36861,1.36926,508900000.0
2005-12-09 01:30:00,1.36936,1.36936,1.3684,1.3687,516300001.0
2005-12-09 01:45:00,1.36879,1.36898,1.36811,1.36853,573600002.0
2005-12-09 02:00:00,1.36813,1.36915,1.368,1.36837,1426000005.0
2005-12-09 02:15:00,1.3682,1.36862,1.36777,1.36797,1130200001.0
2005-12-09 02:30:00,1.36808,1.36808,1.36522,1.36546,813500001.0
2005-12-09 02:45:00,1.36498,1.36542,1.36468,1.36487,1171600003.0
2005-12-09 03:00:00,1.36506,1.36592,1.36484,1.36542,866800003.0
2005-12-09 03:15:00,1.36512,1.36575,1.36453,1.36553,816100000.0
2005-12-09 03:30:00,1.36549,1.36598,1.36471,1.36563,825600001.0
2005-12-09 03:45:00,1.36561,1.3658,1.3648,1.36531,1039900001.0
2005-12-09 04:00:00,1.36528,1.36574,1.3648,1.3652,1475300004.0
2005-12-09 04:15:00,1.36522,1.36633,1.36519,1.36597,1428800004.0
2005-12-09 04:30:00,1.36575,1.36622,1.36522,1.3662,1011000003.0
2005-12-09 04:45:00,1.36615,1.36677,1.36567,1.3659,908100001.0
2005-12-09 05:00:00,1.36626,1.36742,1.36626,1.36709,2496000002.0
2005-12-09 05:15:00,1.36721,1.36739,1.36633,1.36671,3038300011.0
2005-12-09 05:30:00,1.36669,1.36744,1.36644,1.36716,2408500012.0
2005-12-09 05:45:00,1.36726,1.36767,1.36708,1.36748,2740200005.0
2005-12-09 06:00:00,1.36748,1.3677,1.36708,1.3673,4369600008.0
2005-12-09 06:15:00,1.3673,1.36779,1.3672,1.36751,3704900001.0
2005-12-09 06:30:00,1.36735,1.36758,1.36673,1.36694,2775900006.0
2005-12-09 06:45:00,1.3669,1.36757,1.36686,1.36738,2861700006.0
2005-12-09 07:00:00,1.36756,1.3678,1.36711,1.36725,4212700005.0
2005-12-09 07:15:00,1.36745,1.36793,1.36696,1.36696,4727500008.0
2005-12-09 07:30:00,1.36701,1.36775,1.36699,1.36742,4938400009.0
2005-12-09 07:45:00,1.36746,1.3679,1.36656,1.36677,8271200012.0
2005-12-09 08:00:00,1.3668,1.36751,1.36645,1.36714,6024100012.0
2005-12-09 08:15:00,1.36709,1.36769,1.36567,1.36571,5485000016.0
2005-12-09 08:30:00,1.36567,1.36662,1.36561,1.36644,6273000018.0
2005-12-09 08:45:00,1.36654,1.36705,1.36613,1.36625,8108700016.0
2005-12-09 09:00:00,1.36622,1.36673,1.36589,1.36605,6976400014.0
2005-12-09 09:15:00,1.366,1.36679,1.36555,1.36678,5790900008.0
2005-12-09 09:30:00,1.36695,1.36739,1.36483,1.36498,6158600015.0
2005-12-09 09:45:00,1.36515,1.36577,1.36407,1.36563,7381800008.0
2005-12-09 10:00:00,1.36567,1.36574,1.36477,1.36499,7148900013.0
2005-12-09 10:15:00,1.36507,1.36562,1.36467,1.36481,6391900009.0
2005-12-09 10:30:00,1.36486,1.36518,1.36458,1.36491,7421200013.0
2005-12-09 10:45:00,1.36478,1.36644,1.3642,1.36598,6985800014.0
2005-12-09 11:00:00,1.366,1.36668,1.36466,1.36658,7093700016.0
2005-12-09 11:15:00,1.36685,1.36716,1.36513,1.36638,7126300016.0
2005-12-09 11:30:00,1.36632,1.36682,1.36532,1.36535,8783900019.0
2005-12-09 11:45:00,1.36528,1.36546,1.36436,1.36451,6221300014.0
2005-12-09 12:00:00,1.36469,1.36516,1.36461,1.36509,6068700009.0
2005-12-09 12:15:00,1.36484,1.36669,1.36461,1.36599,6432200012.0
2005-12-09 12:30:00,1.36599,1.36636,1.36569,1.36602,7152100014.0
2005-12-09 12:45:00,1.36597,1.36747,1.36565,1.36732,6702300015.0
2005-12-09 13:00:00,1.36736,1.36814,1.36704,1.36795,4587900011.0
2005-12-09 13:15:00,1.36809,1.36892,1.36712,1.36739,4152800004.0
2005-12-09 13:30:00,1.36747,1.36839,1.36719,1.36829,5086500009.0
2005-12-09 13:45:00,1.3684,1.36862,1.36755,1.36789,5207300013.0
2005-12-09 14:00:00,1.36775,1.36922,1.36766,1.36887,4449400011.0
2005-12-09 14:15:00,1.36888,1.36945,1.36794,1.36945,5646900016.0
2005-12-09 14:30:00,1.36977,1.36983,1.36714,1.36775,565800000.0
2005-12-09 14:45:00,1.36782,1.36836,1.36694,1.36701,639600002.0
2005-12-09 15:00:00,1.36706,1.36746,1.36571,1.36607,616600001.0
2005-12-09 15:15:00,1.36606,1.36745,1.36571,1.36715,576000000.0
2005-12-09 15:30:00,1.36728,1.3679,1.36667,1.36716,578500001.0
2005-12-09 15:45:00,1.36698,1.36785,1.36654,1.3673,581800001.0
2005-12-09 16:00:00,1.36703,1.36771,1.36656,1.36771,558000001.0
2005-12-09 16:15:00,1.36742,1.36838,1.36739,1.3677,634000002.0
2005-12-09 16:30:00,1.36769,1.36904,1.36723,1.36834,629100001.0
2005-12-09 16:45:00,1.36823,1.36901,1.36679,1.36844,546600000.0
2005-12-09 17:00:00,1.3681,1.37156,1.3681,1.36973,603700000.0
2005-12-09 17:15:00,1.36995,1.37051,1.36777,1.36807,641900002.0
2005-12-09 17:30:00,1.36819,1.36959,1.36775,1.36923,614400001.0
2005-12-09 17:45:00,1.3693,1.37027,1.36892,1.36981,565100000.0
2005-12-09 18:00:00,1.36998,1.37035,1.36898,1.36953,611500000.0
2005-12-09 18:15:00,1.36947,1.3699,1.36873,1.36937,550400001.0
2005-12-09 18:30:00,1.36938,1.36965,1.36788,1.36832,538800000.0
2005-12-09 18:45:00,1.36872,1.36894,1.36808,1.3687,505600001.0
2005-12-09 19:00:00,1.36891,1.36991,1.36779,1.36857,563300000.0
2005-12-09 19:15:00,1.36861,1.36885,1.36764,1.36855,551800001.0
2005-12-09 19:30:00,1.36868,1.36947,1.36849,1.36889,563100001.0
2005-12-09 19:45:00,1.36879,1.36907,1.36659,1.36665,590100002.0
2005-12-09 20:00:00,1.36669,1.367,1.36575,1.36676,624700003.0
2005-12-09 20:15:00,1.36685,1.3674,1.36626,1.36732,641300000.0
2005-12-09 20:30:00,1.36735,1.36781,1.36688,1.36744,612800000.0
2005-12-09 20:45:00,1.36735,1.36761,1.36668,1.36707,625600000.0
2005-12-09 21:00:00,1.36705,1.36754,1.36652,1.36729,594900000.0
2005-12-09 21:15:00,1.3672,1.36772,1.36655,1.36771,605000001.0
2005-12-09 21:30:00,1.36777,1.36783,1.36722,1.36754,523400003.0
2005-12-09 21:45:00,1.36761,1.36795,1.36683,1.36773,626100002.0
2005-12-09 22:00:00,1.36764,1.36812,1.36699,1.36699,612600003.0
2005-12-09 22:15:00,1.36726,1.36757,1.36708,1.36717,628300002.0
2005-12-09 22:30:00,1.36712,1.36719,1.36579,1.36649,542400000.0
2005-12-09 22:45:00,1.36641,1.36703,1.36599,1.36697,540800000.0
2005-12-09 23:00:00,1.36692,1.36695,1.36571,1.36616,587900000.0
2005-12-09 23:15:00,1.36616,1.3666,1.36545,1.36591,649200000.0
2005-12-09 23:30:00,1.36571,1.36598,1.36514,1.36585,560700001.0
2005-12-09 23:45:00,1.36574,1.36622,1.36477,1.36589,649900006.0
2005-12-12 00:00:00,1.36204,1.36389,1.36192,1.36355,611000002.0
2005-12-12 00:15:00,1.36324,1.36363,1.36267,1.36339,604800003.0
2005-12-12 00:30:00,1.36325,1.36468,1.36325,1.36463,548600002.0
2005-12-12 00:45:00,1.36465,1.36544,1.36442,1.36522,594000001.0
2005-12-12 01:00:00,1.36521,1.36607,1.36462,1.36554,529500001.0
2005-12-12 01:15:00,1.36556,1.36584,1.36488,1.36551,567300001.0
2005-12-12 01:30:00,1.36567,1.36573,1.36479,1.36523,582700000.0
2005-12-12 01:45:00,1.36522,1.36546,1.36432,1.36493,582700001.0
2005-12-12 02:00:00,1.36479,1.36538,1.36425,1.3653,1431000004.0
2005-12-12 02:15:00,1.36533,1.36647,1.36514,1.3662,1137600002.0
2005-12-12 02:30:00,1.3665,1.36653,1.36564,1.36596,870400000.0
2005-12-12 02:45:00,1.36547,1.36612,1.36384,1.36384,1136800002.0
2005-12-12 03:00:00,1.36386,1.365,1.36366,1.36463,950900004.0
2005-12-12 03:15:00,1.36438,1.367,1.36425,1.36569,793000001.0
2005-12-12 03:30:00,1.36551,1.36767,1.36521,1.36756,801500002.0
2005-12-12 03:45:00,1.36757,1.36864,1.36696,1.36822,1120800001.0
2005-12-12 04:00:00,1.36822,1.36881,1.36784,1.36836,1525000000.0
2005-12-12 04:15:00,1.36866,1.36906,1.36831,1.36883,1436700004.0
2005-12-12 04:30:00,1.3686,1.36918,1.3681,1.36859,906800001.0
2005-12-12 04:45:00,1.36826,1.36846,1.36648,1.36662,811800003.0
2005-12-12 05:00:00,1.36706,1.36805,1.36688,1.36756,2540800004.0
2005-12-12 05:15:00,1.36765,1.3696,1.36735,1.3695,3065800002.0
2005-12-12 05:30:00,1.36951,1.36959,1.36839,1.36858,2258800005.0
2005-12-12 05:45:00,1.36869,1.369,1.36769,1.36811,2683800008.0
2005-12-12 06:00:00,1.36818,1.36841,1.36702,1.36735,4262800010.0
2005-12-12 06:15:00,1.36735,1.36857,1.36721,1.3684,3750400008.0
2005-12-12 06:30:00,1.36836,1.36871,1.36802,1.36818,2669600008.0
2005-12-12 06:45:00,1.36822,1.36895,1.36784,1.36854,2927800005.0
2005-12-12 07:00:00,1.36867,1.36903,1.36844,1.36851,4352500006.0
2005-12-12 07:15:00,1.36879,1.36881,1.36795,1.36795,4489800016.0
2005-12-12 07:30:00,1.36801,1.3687,1.36785,1.36829,5080700011.0
2005-12-12 07:45:00,1.36834,1.3686,1.36777,1.3681,8443100016.0
2005-12-12 08:00:00,1.36811,1.36833,1.36743,1.36823,5722900010.0
2005-12-12 08:15:00,1.36827,1.36934,1.36819,1.36847,5580700016.0
2005-12-12 08:30:00,1.36842,1.36921,1.36812,1.36891,5998100015.0
2005-12-12 08:45:00,1.36912,1.36928,1.36837,1.36863,8107100017.0
2005-12-12 09:00:00,1.36879,1.36948,1.36714,1.3682,7064700012.0
2005-12-12 09:15:00,1.36815,1.36879,1.36758,1.36833,6069700009.0
2005-12-12 09:30:00,1.36838,1.36893,1.3666,1.36887,6242400015.0
2005-12-12 09:45:00,1.36903,1.36988,1.36894,1.36943,7223500017.0
2005-12-12 10:00:00,1.3693,1.36945,1.36794,1.36823,7110500014.0
2005-12-12 10:15:00,1.3685,1.37169,1.36845,1.3716,6680000014.0
2005-12-12 10:30:00,1.37169,1.37186,1.3706,1.37163,7438500014.0
2005-12-12 10:45:00,1.37166,1.37185,1.3703,1.37139,6982100019.0
2005-12-12 11:00:00,1.37156,1.37328,1.37102,1.37223,6681900012.0
2005-12-12 11:15:00,1.37229,1.37249,1.37107,1.37133,7053600015.0
2005-12-12 11:30:00,1.37123,1.37229,1.37105,1.372,8833900021.0
2005-12-12 11:45:00,1.37203,1.37221,1.37123,1.37153,6049400009.0
2005-12-12 12:00:00,1.37162,1.37186,1.37034,1.37083,6184000016.0
2005-12-12 12:15:00,1.37072,1.37248,1.37061,1.37172,6460700013.0
2005-12-12 12:30:00,1.37169,1.37259,1.37141,1.37212,7411700016.0
2005-12-12 12:45:00,1.37223,1.37237,1.37166,1.37175,6263500014.0
2005-12-12 13:00:00,1.37167,1.37221,1.37092,1.37097,4527400012.0
2005-12-12 13:15:00,1.37101,1.37143,1.36881,1.36906,4245500007.0
2005-12-12 13:30:00,1.36917,1.36983,1.36907,1.3696,5242100019.0
2005-12-12 13:45:00,1.36965,1.37017,1.36923,1.36934,5440200014.0
2005-12-12 14:00:00,1.36927,1.36991,1.36905,1.36929,4573900011.0
2005-12-12 14:15:00,1.36928,1.37062,1.36908,1.37053,5350700011.0
2005-12-12 14:30:00,1.37053,1.37105,1.3702,1.37076,619200000.0
2005-12-12 14:45:00,1.37078,1.37469,1.37049,1.37302,585000001.0
2005-12-12 15:00:00,1.37289,1.37538,1.37247,1.37466,626900001.0
2005-12-12 15:15:00,1.37477,1.37652,1.37312,1.37633,566100001.0
2005-12-12 15:30:00,1.37639,1.37875,1.37609,1.37828,612600000.0
2005-12-12 15:45:00,1.37802,1.37888,1.37626,1.37628,578200002.0
2005-12-12 16:00:00,1.37644,1.3777,1.37564,1.3777,631000002.0
2005-12-12 16:15:00,1.37754,1.37789,1.37641,1.37649,550800003.0
2005-12-12 16:30:00,1.37634,1.37714,1.37618,1.37656,622300001.0
2005-12-12 16:45:00,1.37612,1.37687,1.37524,1.37625,627100003.0
2005-12-12 17:00:00,1.37583,1.37657,1.37535,1.37556,585500000.0
2005-12-12 17:15:00,1.37588,1.37694,1.3757,1.37642,577900002.0
2005-12-12 17:30:00,1.37623,1.37661,1.37578,1.37642,582300000.0
2005-12-12 17:45:00,1.37659,1.37733,1.37602,1.37707,613100002.0
2005-12-12 18:00:00,1.37735,1.37771,1.37621,1.37686,635400001.0
2005-12-12 18:15:00,1.37674,1.37778,1.37644,1.37733,643600002.0
2005-12-12 18:30:00,1.37732,1.37784,1.37627,1.37696,534500001.0
2005-12-12 18:45:00,1.37723,1.37736,1.37617,1.37672,558500000.0
2005-12-12 19:00:00,1.37691,1.37804,1.37647,1.37775,588500002.0
2005-12-12 19:15:00,1.37758,1.37934,1.37723,1.37886,584200001.0
2005-12-12 19:30:00,1.37883,1.37936,1.37793,1.37818,550600001.0
2005-12-12 19:45:00,1.37795,1.37913,1.3779,1.37889,566300001.0
2005-12-12 20:00:00,1.37894,1.37963,1.37853,1.37948,602400003.0
2005-12-12 20:15:00,1.37951,1.37974,1.37832,1.37922,584200003.0
2005-12-12 20:30:00,1.37942,1.37942,1.37773,1.37833,629600003.0
2005-12-12 20:45:00,1.37824,1.37836,1.37741,1.37788,576000002.0
2005-12-12 21:00:00,1.37762,1.37797,1.3766,1.3766,568900000.0
2005-12-12 21:15:00,1.37656,1.37695,1.37619,1.37658,616000003.0
2005-12-12 21:30:00,1.37661,1.37694,1.37615,1.37673,543500001.0
2005-12-12 21:45:00,1.37678,1.37698,1.37488,1.3751,676800003.0
2005-12-12 22:00:00,1.37527,1.37612,1.37487,1.37582,586100001.0
2005-12-12 22:15:00,1.37592,1.37635,1.3757,1.3761,576000002.0
2005-12-12 22:30:00,1.37612,1.37713,1.37576,1.37636,508000001.0
2005-12-12 22:45:00,1.3764,1.37689,1.37587,1.37635,558700000.0
2005-12-12 23:00:00,1.37612,1.37638,1.37471,1.37582,570500000.0
2005-12-12 23:15:00,1.37588,1.37679,1.37525,1.37613,618900001.0
2005-12-12 23:30:00,1.37601,1.3763,1.37517,1.37568,558300000.0
2005-12-12 23:45:00,1.37557,1.37578,1.37462,1.37508,713500003.0
2005-12-13 00:00:00,1.37523,1.376,1.3751,1.3755,593100000.0
2005-12-13 00:15:00,1.3754,1.3755,1.3751,1.3754,501600000.0
2005-12-13 00:30:00,1.3753,1.37594,1.3751,1.37569,529700003.0
2005-12-13 00:45:00,1.37568,1.37578,1.37444,1.37506,534100000.0
2005-12-13 01:00:00,1.37518,1.37581,1.3749,1.37538,585200001.0
2005-12-13 01:15:00,1.37543,1.37548,1.37453,1.37527,604300001.0
2005-12-13 01:30:00,1.37525,1.37525,1.37406,1.37453,513700001.0
2005-12-13 01:45:00,1.37451,1.37492,1.37401,1.37487,595400000.0
2005-12-13 02:00:00,1.37454,1.375,1.37384,1.37442,1400000003.0
2005-12-13 02:15:00,1.37428,1.37494,1.37391,1.37493,1117200002.0
2005-12-13 02:30:00,1.37511,1.37511,1.3744,1.37486,760800003.0
2005-12-13 02:45:00,1.37444,1.37497,1.37412,1.37477,1032500003.0
2005-12-13 03:00:00,1.37486,1.37511,1.37421,1.37497,861900001.0
2005-12-13 03:15:00,1.37469,1.37517,1.37423,1.37445,812900000.0
2005-12-13 03:30:00,1.37447,1.37544,1.3743,1.37532,834400002.0
2005-12-13 03:45:00,1.37524,1.37679,1.37512,1.37624,1105100006.0
2005-12-13 04:00:00,1.37621,1.37655,1.37578,1.37615,1364400002.0
2005-12-13 04:15:00,1.37619,1.37663,1.37603,1.37656,1417900004.0
2005-12-13 04:30:00,1.37621,1.37678,1.376,1.37628,920000001.0
2005-12-13 04:45:00,1.37613,1.37647,1.37547,1.3757,838100002.0
2005-12-13 05:00:00,1.37609,1.37641,1.37596,1.376,2398000003.0
2005-12-13 05:15:00,1.37614,1.37655,1.37595,1.37617,3084300002.0
2005-12-13 05:30:00,1.37621,1.37637,1.37565,1.37604,2291000001.0
2005-12-13 05:45:00,1.37609,1.37632,1.37572,1.37576,2691200004.0
2005-12-13 06:00:00,1.37581,1.3762,1.37479,1.37536,4304400010.0
2005-12-13 06:15:00,1.37538,1.37564,1.37512,1.37526,3919800013.0
2005-12-13 06:30:00,1.3752,1.37597,1.37517,1.37537,2650400004.0
2005-12-13 06:45:00,1.3754,1.3756,1.37498,1.37519,3085100004.0
2005-12-13 07:00:00,1.37539,1.37582,1.37512,1.37566,4055600009.0
2005-12-13 07:15:00,1.37586,1.37596,1.37458,1.37482,4466800007.0
2005-12-13 07:30:00,1.37488,1.3752,1.37458,1.37466,5072500012.0
2005-12-13 07:45:00,1.37472,1.37524,1.37456,1.37504,8168800020.0
2005-12-13 08:00:00,1.37502,1.37561,1.37468,1.3755,5811300012.0
2005-12-13 08:15:00,1.3755,1.37604,1.37535,1.37561,5531800014.0
2005-12-13 08:30:00,1.3756,1.37592,1.37496,1.37574,6047400010.0
2005-12-13 08:45:00,1.37584,1.37619,1.37543,1.37562,8143300016.0
2005-12-13 09:00:00,1.37561,1.3759,1.37524,1.37577,6998000019.0
2005-12-13 09:15:00,1.37579,1.37657,1.37564,1.37621,6304600009.0
2005-12-13 09:30:00,1.37626,1.3774,1.37598,1.37655,6362400023.0
2005-12-13 09:45:00,1.3767,1.3774,1.37619,1.37643,7420700020.0
2005-12-13 10:00:00,1.37637,1.37649,1.3736,1.37443,6874800008.0
2005-12-13 10:15:00,1.37446,1.37508,1.37376,1.37475,6824500006.0
2005-12-13 10:30:00,1.37495,1.37584,1.37387,1.37447,7437800023.0
2005-12-13 10:45:00,1.37447,1.37478,1.3737,1.3739,6675900010.0
2005-12-13 11:00:00,1.37404,1.37461,1.3735,1.37364,7104000017.0
2005-12-13 11:15:00,1.37361,1.37404,1.37246,1.37294,7196200017.0
2005-12-13 11:30:00,1.37293,1.37402,1.37235,1.37369,8517600013.0
2005-12-13 11:45:00,1.37388,1.3741,1.37215,1.37258,6174300013.0
2005-12-13 12:00:00,1.37272,1.37515,1.37269,1.37507,6180100013.0
2005-12-13 12:15:00,1.37491,1.37548,1.37299,1.37356,6547900010.0
2005-12-13 12:30:00,1.37336,1.37443,1.37229,1.37436,7512600020.0
2005-12-13 12:45:00,1.37448,1.37514,1.37409,1.37432,6499000012.0
2005-12-13 13:00:00,1.37427,1.3745,1.37257,1.37449,4424300011.0
2005-12-13 13:15:00,1.37443,1.37464,1.37321,1.37416,4268500007.0
2005-12-13 13:30:00,1.37436,1.37444,1.37352,1.37429,5237800007.0
2005-12-13 13:45:00,1.37424,1.37448,1.37363,1.37392,5448500010.0
2005-12-13 14:00:00,1.37391,1.37461,1.37354,1.37398,4512500011.0
2005-12-13 14:15:00,1.37395,1.37469,1.37351,1.37429,5553300009.0
2005-12-13 14:30:00,1.37423,1.37501,1.37266,1.37266,578900000.0
2005-12-13 14:45:00,1.37259,1.37385,1.37242,1.3728,491300000.0
2005-12-13 15:00:00,1.37276,1.37412,1.37267,1.37327,588400002.0
2005-12-13 15:15:00,1.37341,1.37396,1.37286,1.37334,528100000.0
2005-12-13 15:30:00,1.37334,1.37486,1.37301,1.37386,593100001.0
2005-12-13 15:45:00,1.37363,1.37536,1.37357,1.37423,582800000.0
2005-12-13 16:00:00,1.37446,1.37446,1.37361,1.37413,506800000.0
2005-12-13 16:15:00,1.37388,1.37466,1.37324,1.37384,583800002.0
2005-12-13 16:30:00,1.37372,1.37442,1.37285,1.37306,648300002.0
2005-12-13 16:45:00,1.37271,1.3738,1.37215,1.3738,606900002.0
2005-12-13 17:00:00,1.37335,1.37437,1.37321,1.37333,615500003.0
2005-12-13 17:15:00,1.37371,1.37454,1.37322,1.37403,676600001.0
2005-12-13 17:30:00,1.37414,1.37428,1.37274,1.37286,598000001.0
2005-12-13 17:45:00,1.37304,1.37355,1.3725,1.37327,572900001.0
2005-12-13 18:00:00,1.37342,1.37388,1.37282,1.37358,620500001.0
2005-12-13 18:15:00,1.37335,1.37369,1.37261,1.37315,602100004.0
2005-12-13 18:30:00,1.37324,1.37324,1.37261,1.37261,580400002.0
2005-12-13 18:45:00,1.37292,1.37347,1.3727,1.37317,568200002.0
2005-12-13 19:00:00,1.37324,1.3737,1.37273,1.37305,626000002.0
2005-12-13 19:15:00,1.37292,1.3734,1.37241,1.37311,582300000.0
2005-12-13 19:30:00,1.37325,1.37372,1.37295,1.37351,603600003.0
2005-12-13 19:45:00,1.37339,1.37417,1.37319,1.37399,554900001.0
2005-12-13 20:00:00,1.37412,1.3743,1.37295,1.37353,615100002.0
2005-12-13 20:15:00,1.37358,1.37455,1.37335,1.37444,557000001.0
2005-12-13 20:30:00,1.37451,1.3746,1.37394,1.3744,615000000.0
2005-12-13 20:45:00,1.37418,1.375,1.37418,1.37452,604600000.0
2005-12-13 21:00:00,1.37439,1.37576,1.37385,1.37506,635300000.0
2005-12-13 21:15:00,1.37436,1.37844,1.37372,1.37674,614000000.0
2005-12-13 21:30:00,1.37699,1.37699,1.37443,1.37531,577900003.0
2005-12-13 21:45:00,1.37537,1.37574,1.37377,1.37435,607100000.0
2005-12-13 22:00:00,1.37462,1.37626,1.37456,1.37517,586400003.0
2005-12-13 22:15:00,1.37519,1.37541,1.37377,1.37397,579400001.0
2005-12-13 22:30:00,1.37415,1.37508,1.37374,1.37403,575400001.0
2005-12-13 22:45:00,1.37384,1.3742,1.37342,1.37376,492200000.0
2005-12-13 23:00:00,1.3735,1.37392,1.37276,1.37383,587900000.0
2005-12-13 23:15:00,1.37358,1.37379,1.372,1.37223,590400000.0
2005-12-13 23:30:00,1.3722,1.37308,1.37202,1.37264,557800001.0
2005-12-13 23:45:00,1.37224,1.37335,1.37197,1.37298,621600001.0
2005-12-14 00:00:00,1.37313,1.37328,1.3722,1.3726,335400000.0
2005-12-14 00:15:00,1.3726,1.37285,1.37227,1.37254,468600000.0
2005-12-14 00:30:00,1.3723,1.37265,1.3714,1.37191,537400002.0
2005-12-14 00:45:00,1.37192,1.37235,1.37178,1.37215,609200000.0
2005-12-14 01:00:00,1.37216,1.37267,1.3719,1.37249,593800002.0
2005-12-14 01:15:00,1.37255,1.37267,1.372,1.37243,597700000.0
2005-12-14 01:30:00,1.37248,1.3728,1.37183,1.37232,548800001.0
2005-12-14 01:45:00,1.37248,1.37328,1.37248,1.37296,575400001.0
2005-12-14 02:00:00,1.37268,1.37357,1.37238,1.37341,1307900002.0
2005-12-14 02:15:00,1.37314,1.37389,1.37244,1.37361,1087900001.0
2005-12-14 02:30:00,1.37377,1.37434,1.37329,1.37393,783400000.0
2005-12-14 02:45:00,1.37339,1.37462,1.37333,1.37417,1211200003.0
2005-12-14 03:00:00,1.37422,1.37586,1.37407,1.37449,807800003.0
2005-12-14 03:15:00,1.37411,1.37536,1.37403,1.37465,949200002.0
2005-12-14 03:30:00,1.37434,1.37448,1.37247,1.37433,840300002.0
2005-12-14 03:45:00,1.37428,1.37532,1.37375,1.37448,1156100003.0
2005-12-14 04:00:00,1.37452,1.3752,1.37385,1.37501,1473900002.0
2005-12-14 04:15:00,1.3767,1.37968,1.3767,1.37855,1443500005.0
2005-12-14 04:30:00,1.37825,1.37895,1.37699,1.37893,947400002.0
2005-12-14 04:45:00,1.37906,1.37964,1.37653,1.37672,793300001.0
2005-12-14 05:00:00,1.37701,1.3771,1.37658,1.3766,2589000003.0
2005-12-14 05:15:00,1.37676,1.37694,1.37562,1.37616,3013900005.0
2005-12-14 05:30:00,1.37633,1.3774,1.37629,1.37663,2301200007.0
2005-12-14 05:45:00,1.37666,1.37694,1.37562,1.37618,2658000004.0
2005-12-14 06:00:00,1.37638,1.37702,1.37591,1.37615,4300000010.0
2005-12-14 06:15:00,1.37592,1.37647,1.37578,1.3762,3609900005.0
2005-12-14 06:30:00,1.37616,1.37676,1.37591,1.3765,2701200007.0
2005-12-14 06:45:00,1.37655,1.37709,1.37635,1.37662,3094900007.0
2005-12-14 07:00:00,1.37682,1.37705,1.37546,1.37561,4182800005.0
2005-12-14 07:15:00,1.37582,1.37602,1.37483,1.37545,4666700008.0
2005-12-14 07:30:00,1.37551,1.37636,1.37539,1.37599,5083000008.0
2005-12-14 07:45:00,1.37612,1.37628,1.37451,1.37499,8258200016.0
2005-12-14 08:00:00,1.37512,1.37626,1.37484,1.37605,5813600013.0
2005-12-14 08:15:00,1.37607,1.37649,1.3754,1.37543,5599900013.0
2005-12-14 08:30:00,1.37539,1.37626,1.37517,1.37589,6070000013.0
2005-12-14 08:45:00,1.37601,1.37614,1.37545,1.3755,8055100018.0
2005-12-14 09:00:00,1.37546,1.37609,1.37458,1.37495,7071400016.0
2005-12-14 09:15:00,1.37491,1.37559,1.37439,1.37509,6089000013.0
2005-12-14 09:30:00,1.37514,1.37635,1.37492,1.37607,6223700014.0
2005-12-14 09:45:00,1.37632,1.377,1.37568,1.37671,7465300023.0
2005-12-14 10:00:00,1.37655,1.37731,1.37577,1.37674,7170200013.0
2005-12-14 10:15:00,1.37674,1.37822,1.37645,1.37808,6752500011.0
2005-12-14 10:30:00,1.37799,1.3797,1.37768,1.37896,7609300012.0
2005-12-14 10:45:00,1.37915,1.38026,1.37882,1.38009,6633800014.0
2005-12-14 11:00:00,1.38022,1.3803,1.37777,1.37815,6680600016.0
2005-12-14 11:15:00,1.37821,1.37906,1.37765,1.37784,7210600015.0
2005-12-14 11:30:00,1.37766,1.37787,1.37695,1.37734,8525900015.0
2005-12-14 11:45:00,1.37746,1.37771,1.37186,1.37728,6352500016.0
2005-12-14 12:00:00,1.37727,1.3784,1.37681,1.3777,6235300012.0
2005-12-14 12:15:00,1.3776,1.37797,1.37706,1.37714,6432300013.0
2005-12-14 12:30:00,1.3771,1.37743,1.37596,1.37684,7321800022.0
2005-12-14 12:45:00,1.37683,1.37683,1.37535,1.37535,6516100008.0
2005-12-14 13:00:00,1.37527,1.37617,1.37516,1.376,4534900011.0
2005-12-14 13:15:00,1.37613,1.3764,1.37536,1.37558,4123800007.0
2005-12-14 13:30:00,1.37571,1.37683,1.3754,1.37674,5229200004.0
2005-12-14 13:45:00,1.37689,1.37744,1.37656,1.37672,5234900009.0
2005-12-14 14:00:00,1.37658,1.37693,1.3757,1.37665,4515000006.0
2005-12-14 14:15:00,1.37659,1.37695,1.37594,1.37659,5304900008.0
2005-12-14 14:30:00,1.37658,1.37688,1.37556,1.37622,575500001.0
2005-12-14 14:45:00,1.37623,1.37669,1.37549,1.37632,601300002.0
2005-12-14 15:00:00,1.37646,1.37736,1.37602,1.37677,581200000.0
2005-12-14 15:15:00,1.37677,1.37773,1.37587,1.37587,564500000.0
2005-12-14 15:30:00,1.37652,1.37883,1.37508,1.37858,556900000.0
2005-12-14 15:45:00,1.37829,1.37969,1.37728,1.3788,590500002.0
2005-12-14 16:00:00,1.37907,1.37994,1.3785,1.37934,556200003.0
2005-12-14 16:15:00,1.37908,1.38173,1.3784,1.38025,557600000.0
2005-12-14 16:30:00,1.38015,1.38168,1.3798,1.38048,645800002.0
2005-12-14 16:45:00,1.38032,1.3816,1.37938,1.3816,585800000.0
2005-12-14 17:00:00,1.38129,1.38303,1.38129,1.38209,555200000.0
2005-12-14 17:15:00,1.38236,1.38429,1.38168,1.38393,595800000.0
2005-12-14 17:30:00,1.38398,1.38478,1.38292,1.38452,621300003.0
2005-12-14 17:45:00,1.38476,1.3856,1.38399,1.38427,602800001.0
2005-12-14 18:00:00,1.38433,1.38597,1.38404,1.38559,646200002.0
2005-12-14 18:15:00,1.38553,1.386,1.38388,1.38566,545800000.0
2005-12-14 18:30:00,1.38566,1.38755,1.38515,1.38679,538900000.0
2005-12-14 18:45:00,1.38697,1.38831,1.38655,1.38775,558700000.0
2005-12-14 19:00:00,1.38793,1.38814,1.38582,1.3864,615900002.0
2005-12-14 19:15:00,1.38592,1.38616,1.38266,1.3832,661500005.0
2005-12-14 19:30:00,1.3833,1.38417,1.38266,1.38382,554800000.0
2005-12-14 19:45:00,1.38369,1.38406,1.38297,1.38366,572700000.0
2005-12-14 20:00:00,1.38341,1.38341,1.38106,1.38208,677600001.0
2005-12-14 20:15:00,1.38223,1.38225,1.38097,1.38186,596900001.0
2005-12-14 20:30:00,1.38215,1.38246,1.38111,1.38173,650400003.0
2005-12-14 20:45:00,1.38145,1.38205,1.38012,1.38058,611200002.0
2005-12-14 21:00:00,1.38068,1.38137,1.37979,1.38113,579100002.0
2005-12-14 21:15:00,1.38112,1.38194,1.38089,1.38168,695800006.0
2005-12-14 21:30:00,1.38165,1.38202,1.38093,1.38154,512600001.0
2005-12-14 21:45:00,1.38163,1.38201,1.38093,1.38186,590200000.0
2005-12-14 22:00:00,1.382,1.38243,1.38098,1.38098,537900001.0
2005-12-14 22:15:00,1.38105,1.38147,1.38049,1.38102,571600000.0
2005-12-14 22:30:00,1.3811,1.38228,1.38091,1.38191,598200002.0
2005-12-14 22:45:00,1.3818,1.38187,1.38081,1.38144,506000000.0
2005-12-14 23:00:00,1.38148,1.38292,1.38119,1.38228,622700000.0
2005-12-14 23:15:00,1.3823,1.38324,1.3817,1.38289,600000000.0
2005-12-14 23:30:00,1.38273,1.38323,1.38183,1.3822,513300000.0
2005-12-14 23:45:00,1.38223,1.38245,1.38132,1.38169,633700002.0
2005-12-15 00:00:00,1.38184,1.38199,1.3798,1.3808,461500000.0
2005-12-15 00:15:00,1.3808,1.3808,1.3802,1.3806,384000000.0
2005-12-15 00:30:00,1.3808,1.38136,1.3804,1.38072,517500000.0
2005-12-15 00:45:00,1.38076,1.3812,1.38026,1.3806,603300002.0
2005-12-15 01:00:00,1.38048,1.38072,1.37948,1.38053,535300002.0
2005-12-15 01:15:00,1.3806,1.38081,1.38006,1.38076,613500001.0
2005-12-15 01:30:00,1.38086,1.38087,1.37892,1.37928,597000003.0
2005-12-15 01:45:00,1.37899,1.37911,1.37741,1.37815,563000001.0
2005-12-15 02:00:00,1.37779,1.38056,1.37779,1.3805,1398400004.0
2005-12-15 02:15:00,1.38054,1.38103,1.37986,1.3802,1039200000.0
2005-12-15 02:30:00,1.3803,1.3803,1.37814,1.37833,916700003.0
2005-12-15 02:45:00,1.37784,1.37907,1.37777,1.37905,1088500001.0
2005-12-15 03:00:00,1.3791,1.38058,1.37887,1.3803,944600003.0
2005-12-15 03:15:00,1.38018,1.38287,1.38018,1.38225,817600001.0
2005-12-15 03:30:00,1.38232,1.38272,1.38158,1.38189,865000004.0
2005-12-15 03:45:00,1.382,1.38258,1.38132,1.38226,1223800006.0
2005-12-15 04:00:00,1.38222,1.38257,1.38184,1.3821,1522700005.0
2005-12-15 04:15:00,1.38205,1.38231,1.38149,1.38188,1411700006.0
2005-12-15 04:30:00,1.38153,1.38216,1.38131,1.38184,1107800003.0
2005-12-15 04:45:00,1.38163,1.38184,1.38093,1.38093,788200001.0
2005-12-15 05:00:00,1.38135,1.38152,1.38013,1.38015,2504500007.0
2005-12-15 05:15:00,1.38022,1.38023,1.3786,1.37901,3235300010.0
2005-12-15 05:30:00,1.37898,1.38072,1.37888,1.3799,2390700005.0
2005-12-15 05:45:00,1.37992,1.38007,1.37737,1.37836,2751000007.0
2005-12-15 06:00:00,1.3784,1.37939,1.37786,1.37916,4227400009.0
2005-12-15 06:15:00,1.37934,1.38044,1.37927,1.37989,3624500007.0
2005-12-15 06:30:00,1.37983,1.38089,1.37943,1.38078,2687300008.0
2005-12-15 06:45:00,1.38094,1.38127,1.38023,1.38025,2990100005.0
2005-12-15 07:00:00,1.38051,1.38074,1.37999,1.3803,4280100007.0
2005-12-15 07:15:00,1.38048,1.38048,1.37911,1.37913,4666900012.0
2005-12-15 07:30:00,1.37894,1.37951,1.3785,1.37943,5085000011.0
2005-12-15 07:45:00,1.3795,1.38041,1.37949,1.38007,8622400019.0
2005-12-15 08:00:00,1.38024,1.3806,1.37987,1.38007,5872300010.0
2005-12-15 08:15:00,1.38002,1.38031,1.37939,1.37939,5460200009.0
2005-12-15 08:30:00,1.37922,1.38033,1.37901,1.37954,6065000010.0
2005-12-15 08:45:00,1.37954,1.38084,1.37931,1.37998,8201600016.0
2005-12-15 09:00:00,1.37993,1.38156,1.37947,1.38142,7025700017.0
2005-12-15 09:15:00,1.38134,1.38201,1.38102,1.38159,6216200015.0
2005-12-15 09:30:00,1.38164,1.38223,1.38101,1.38115,6208200016.0
2005-12-15 09:45:00,1.38143,1.38497,1.38083,1.38497,7507100022.0
2005-12-15 10:00:00,1.38508,1.38848,1.38508,1.38736,7208700021.0
2005-12-15 10:15:00,1.38731,1.38838,1.38577,1.38621,6817700013.0
2005-12-15 10:30:00,1.38611,1.38626,1.38481,1.38567,7343400012.0
2005-12-15 10:45:00,1.38592,1.38712,1.38534,1.38569,7097300013.0
2005-12-15 11:00:00,1.3859,1.38939,1.38573,1.38918,6812000012.0
2005-12-15 11:15:00,1.38921,1.39008,1.38871,1.38975,7256300017.0
2005-12-15 11:30:00,1.38959,1.39176,1.38879,1.39133,8696900015.0
2005-12-15 11:45:00,1.3914,1.39216,1.3903,1.39126,6247300010.0
2005-12-15 12:00:00,1.39136,1.39153,1.3898,1.39014,6145400017.0
2005-12-15 12:15:00,1.38999,1.39014,1.3888,1.38917,6726600017.0
2005-12-15 12:30:00,1.38925,1.38952,1.38828,1.38852,7410300021.0
2005-12-15 12:45:00,1.38857,1.38919,1.38769,1.38806,6690100013.0
2005-12-15 13:00:00,1.38817,1.38917,1.38716,1.38774,4646700012.0
2005-12-15 13:15:00,1.38787,1.38827,1.38682,1.38715,4325500014.0
2005-12-15 13:30:00,1.38714,1.38786,1.38642,1.38663,5249500009.0
2005-12-15 13:45:00,1.38656,1.38874,1.38641,1.38821,5377100007.0
2005-12-15 14:00:00,1.38809,1.38986,1.38792,1.38917,4579800008.0
2005-12-15 14:15:00,1.38925,1.3894,1.38713,1.38824,5681400010.0
2005-12-15 14:30:00,1.38818,1.39014,1.38761,1.38947,594900000.0
2005-12-15 14:45:00,1.3894,1.38975,1.38762,1.38855,576700002.0
2005-12-15 15:00:00,1.38869,1.38957,1.38842,1.38875,603600001.0
2005-12-15 15:15:00,1.38871,1.38871,1.38746,1.38763,554500001.0
2005-12-15 15:30:00,1.38714,1.38813,1.38608,1.38725,609400000.0
2005-12-15 15:45:00,1.38707,1.39116,1.38697,1.39029,540900001.0
2005-12-15 16:00:00,1.39054,1.39077,1.38921,1.39014,492800001.0
2005-12-15 16:15:00,1.38984,1.39129,1.38925,1.39063,568700001.0
2005-12-15 16:30:00,1.39067,1.39104,1.38929,1.39093,696400003.0
2005-12-15 16:45:00,1.39073,1.39136,1.38423,1.38749,543700001.0
2005-12-15 17:00:00,1.38736,1.38857,1.38562,1.38588,557400002.0
2005-12-15 17:15:00,1.38573,1.38588,1.38153,1.38158,648000002.0
2005-12-15 17:30:00,1.38144,1.38356,1.38039,1.38221,579800000.0
2005-12-15 17:45:00,1.38238,1.38326,1.3816,1.38298,589900000.0
2005-12-15 18:00:00,1.38315,1.38544,1.38216,1.38465,685600002.0
2005-12-15 18:15:00,1.38445,1.38494,1.38364,1.38471,617200003.0
2005-12-15 18:30:00,1.38514,1.38534,1.38401,1.38446,551400000.0
2005-12-15 18:45:00,1.38473,1.38496,1.38358,1.38487,623500001.0
2005-12-15 19:00:00,1.38484,1.38642,1.3845,1.38526,587100000.0
2005-12-15 19:15:00,1.38499,1.38544,1.38454,1.38536,552000001.0
2005-12-15 19:30:00,1.38545,1.38545,1.3836,1.38441,595100002.0
2005-12-15 19:45:00,1.38431,1.38519,1.38406,1.38445,560700001.0
2005-12-15 20:00:00,1.3845,1.38511,1.38393,1.38446,626300002.0
2005-12-15 20:15:00,1.38451,1.38481,1.3838,1.3842,678200002.0
2005-12-15 20:30:00,1.3844,1.3844,1.38326,1.38398,652900002.0
2005-12-15 20:45:00,1.38382,1.38406,1.38318,1.38342,575800001.0
2005-12-15 21:00:00,1.38326,1.38422,1.38305,1.38375,614300001.0
2005-12-15 21:15:00,1.38375,1.38464,1.38351,1.38463,582400001.0
2005-12-15 21:30:00,1.38491,1.38545,1.38393,1.3849,481200001.0
2005-12-15 21:45:00,1.38499,1.38548,1.38407,1.38525,717000002.0
2005-12-15 22:00:00,1.38539,1.38828,1.38529,1.38701,593500001.0
2005-12-15 22:15:00,1.38716,1.38785,1.38633,1.38747,531800000.0
2005-12-15 22:30:00,1.38758,1.38841,1.38702,1.38771,588200000.0
2005-12-15 22:45:00,1.38766,1.38811,1.38739,1.38789,550700002.0
2005-12-15 23:00:00,1.38785,1.38814,1.38703,1.38798,574700001.0
2005-12-15 23:15:00,1.38792,1.38809,1.38684,1.38717,678000001.0
2005-12-15 23:30:00,1.38708,1.38768,1.38565,1.3861,539400001.0
2005-12-15 23:45:00,1.3861,1.38766,1.3861,1.3873,554300001.0
2005-12-16 00:00:00,1.38745,1.3876,1.3848,1.3853,482300000.0
2005-12-16 00:15:00,1.3852,1.3856,1.3846,1.3848,465000000.0
2005-12-16 00:30:00,1.38724,1.38724,1.38467,1.38487,515100001.0
2005-12-16 00:45:00,1.38492,1.38535,1.38415,1.38535,560900000.0
2005-12-16 01:00:00,1.38539,1.38557,1.38449,1.38483,568300002.0
2005-12-16 01:15:00,1.38495,1.38558,1.3844,1.38474,534100000.0
2005-12-16 01:30:00,1.38475,1.3848,1.38403,1.38453,614100001.0
2005-12-16 01:45:00,1.38451,1.3853,1.3842,1.38499,535900000.0
2005-12-16 02:00:00,1.38484,1.38699,1.3839,1.38418,1357700002.0
2005-12-16 02:15:00,1.38396,1.38406,1.38238,1.38278,1113300004.0
2005-12-16 02:30:00,1.38328,1.38419,1.38308,1.38419,927500000.0
2005-12-16 02:45:00,1.38375,1.38437,1.38138,1.38234,1125800001.0
2005-12-16 03:00:00,1.38246,1.38333,1.38213,1.38274,832300001.0
2005-12-16 03:15:00,1.38236,1.38331,1.3817,1.38288,843600006.0
2005-12-16 03:30:00,1.38302,1.38427,1.38273,1.38296,843500002.0
2005-12-16 03:45:00,1.38286,1.38359,1.3819,1.38241,1094500000.0
2005-12-16 04:00:00,1.38238,1.38321,1.38188,1.38312,1573700002.0
2005-12-16 04:15:00,1.38332,1.38366,1.38249,1.38312,1366600001.0
2005-12-16 04:30:00,1.38274,1.38313,1.38164,1.38227,1061000002.0
2005-12-16 04:45:00,1.38222,1.38282,1.38179,1.38231,796100004.0
2005-12-16 05:00:00,1.38278,1.38305,1.38241,1.38259,2484300006.0
2005-12-16 05:15:00,1.38272,1.38296,1.38216,1.38255,2961500007.0
2005-12-16 05:30:00,1.38257,1.38313,1.382,1.38293,2317400003.0
2005-12-16 05:45:00,1.38298,1.38343,1.38288,1.3832,2812500003.0
2005-12-16 06:00:00,1.38323,1.38394,1.3831,1.38351,4369900012.0
2005-12-16 06:15:00,1.38351,1.38383,1.38341,1.38361,3642000008.0
2005-12-16 06:30:00,1.38358,1.38494,1.38357,1.38399,2859700009.0
2005-12-16 06:45:00,1.38403,1.38464,1.38383,1.38434,3000700007.0
2005-12-16 07:00:00,1.38435,1.38472,1.38407,1.38458,4224600008.0
2005-12-16 07:15:00,1.38482,1.38557,1.38391,1.38443,4437400007.0
2005-12-16 07:30:00,1.38447,1.38476,1.38394,1.38397,5091900013.0
2005-12-16 07:45:00,1.38396,1.38585,1.38377,1.38532,8544500015.0
2005-12-16 08:00:00,1.38531,1.38607,1.38501,1.38604,6170600010.0
2005-12-16 08:15:00,1.38606,1.38622,1.38468,1.38533,5338600011.0
2005-12-16 08:30:00,1.38546,1.38599,1.38489,1.38551,5894700014.0
2005-12-16 08:45:00,1.38567,1.38627,1.38535,1.38558,8294500022.0
2005-12-16 09:00:00,1.38546,1.38587,1.3846,1.38576,7099000017.0
2005-12-16 09:15:00,1.38586,1.38677,1.38586,1.38648,6029600020.0
2005-12-16 09:30:00,1.3865,1.38681,1.38537,1.38549,6157600014.0
2005-12-16 09:45:00,1.38567,1.38685,1.3846,1.38666,7340600011.0
2005-12-16 10:00:00,1.38667,1.38844,1.38651,1.38807,7248100020.0
2005-12-16 10:15:00,1.38806,1.38882,1.38722,1.3886,6632300008.0
2005-12-16 10:30:00,1.38863,1.38863,1.38636,1.38699,7326200022.0
2005-12-16 10:45:00,1.38699,1.38784,1.38544,1.38661,6729800009.0
2005-12-16 11:00:00,1.38681,1.38782,1.38654,1.38759,6885200019.0
2005-12-16 11:15:00,1.38757,1.38941,1.38725,1.38837,7280900013.0
2005-12-16 11:30:00,1.3882,1.3882,1.38583,1.38679,8614000020.0
2005-12-16 11:45:00,1.38686,1.38744,1.38618,1.38691,6289600016.0
2005-12-16 12:00:00,1.38704,1.38823,1.38629,1.38807,6151200016.0
2005-12-16 12:15:00,1.38771,1.38786,1.38641,1.3867,6410700013.0
2005-12-16 12:30:00,1.38673,1.38685,1.38508,1.38667,7398100021.0
2005-12-16 12:45:00,1.38662,1.38664,1.3856,1.38573,6919200018.0
2005-12-16 13:00:00,1.38574,1.38593,1.38292,1.3832,4583100008.0
2005-12-16 13:15:00,1.38327,1.38432,1.38307,1.38394,4204600007.0
2005-12-16 13:30:00,1.38406,1.38547,1.38378,1.38522,5047000006.0
2005-12-16 13:45:00,1.38534,1.38634,1.38457,1.38594,5562100014.0
2005-12-16 14:00:00,1.38581,1.38673,1.38551,1.38629,4484200011.0
2005-12-16 14:15:00,1.38611,1.38611,1.38399,1.38475,5661800012.0
2005-12-16 14:30:00,1.38483,1.38624,1.38425,1.38567,607900003.0
2005-12-16 14:45:00,1.3856,1.38657,1.3849,1.38635,623600003.0
2005-12-16 15:00:00,1.38631,1.38645,1.38518,1.38564,568800000.0
2005-12-16 15:15:00,1.38556,1.38752,1.3854,1.3866,603100000.0
2005-12-16 15:30:00,1.38688,1.38711,1.38461,1.38532,525300000.0
2005-12-16 15:45:00,1.38525,1.38589,1.38407,1.38437,636800004.0
2005-12-16 16:00:00,1.38455,1.38599,1.38433,1.38577,597000002.0
2005-12-16 16:15:00,1.38551,1.38659,1.38551,1.38592,513400000.0
2005-12-16 16:30:00,1.38588,1.38698,1.38545,1.38674,628500002.0
2005-12-16 16:45:00,1.38631,1.38646,1.38418,1.38448,554300001.0
2005-12-16 17:00:00,1.38378,1.38829,1.38378,1.38786,560000001.0
2005-12-16 17:15:00,1.38817,1.38863,1.38619,1.38721,603600002.0
2005-12-16 17:30:00,1.38784,1.38785,1.38557,1.38592,584400003.0
2005-12-16 17:45:00,1.38601,1.38806,1.38573,1.38769,550800000.0
2005-12-16 18:00:00,1.38791,1.38851,1.38728,1.38759,653600001.0
2005-12-16 18:15:00,1.38755,1.38812,1.3861,1.38624,585900001.0
2005-12-16 18:30:00,1.38641,1.38736,1.38615,1.38676,540400001.0
2005-12-16 18:45:00,1.38649,1.38855,1.38586,1.38805,565400002.0
2005-12-16 19:00:00,1.38814,1.38872,1.38672,1.38751,593800001.0
2005-12-16 19:15:00,1.38768,1.38775,1.38652,1.38747,594000001.0
2005-12-16 19:30:00,1.38744,1.39013,1.38715,1.38917,589100003.0
2005-12-16 19:45:00,1.38908,1.38939,1.38794,1.38835,543900001.0
2005-12-16 20:00:00,1.38847,1.38924,1.38721,1.38779,566700001.0
2005-12-16 20:15:00,1.38794,1.38877,1.38778,1.38838,611000001.0
2005-12-16 20:30:00,1.38845,1.38894,1.38787,1.38812,674100001.0
2005-12-16 20:45:00,1.38791,1.3882,1.38731,1.38753,584500001.0
2005-12-16 21:00:00,1.38745,1.3891,1.38718,1.38883,550700000.0
2005-12-16 21:15:00,1.38876,1.38963,1.3884,1.38949,616800001.0
2005-12-16 21:30:00,1.38952,1.3904,1.38897,1.39023,509200002.0
2005-12-16 21:45:00,1.39025,1.39106,1.38961,1.39069,614000002.0
2005-12-16 22:00:00,1.39061,1.39074,1.38956,1.3904,526100000.0
2005-12-16 22:15:00,1.39064,1.39206,1.39055,1.39206,602400001.0
2005-12-16 22:30:00,1.392,1.39229,1.39108,1.3916,607900005.0
2005-12-16 22:45:00,1.39148,1.39212,1.39124,1.39188,542400000.0
2005-12-16 23:00:00,1.39185,1.39236,1.39114,1.39222,590900000.0
2005-12-16 23:15:00,1.3922,1.3929,1.39166,1.39224,648100001.0
2005-12-16 23:30:00,1.39215,1.39241,1.3917,1.39238,537600002.0
2005-12-16 23:45:00,1.39228,1.39285,1.39113,1.39118,585800001.0
2005-12-19 00:00:00,1.39143,1.39286,1.375,1.39221,592300002.0
2005-12-19 00:15:00,1.39199,1.39239,1.39161,1.39212,542900000.0
2005-12-19 00:30:00,1.3919,1.39339,1.3919,1.39292,600600002.0
2005-12-19 00:45:00,1.39294,1.39388,1.39244,1.39388,562500001.0
2005-12-19 01:00:00,1.39386,1.39482,1.39375,1.3945,619600001.0
2005-12-19 01:15:00,1.39451,1.39523,1.3942,1.39488,608700000.0
2005-12-19 01:30:00,1.39486,1.39556,1.39438,1.39539,590000001.0
2005-12-19 01:45:00,1.39537,1.39621,1.39529,1.39593,605700002.0
2005-12-19 02:00:00,1.39566,1.39619,1.3952,1.3955,1272700001.0
2005-12-19 02:15:00,1.39538,1.39588,1.39498,1.39534,1136900003.0
2005-12-19 02:30:00,1.39554,1.39556,1.39393,1.39418,855700000.0
2005-12-19 02:45:00,1.39365,1.39461,1.39185,1.39277,1232900004.0
2005-12-19 03:00:00,1.39309,1.39412,1.39306,1.39389,816200001.0
2005-12-19 03:15:00,1.39353,1.39397,1.39197,1.39249,883100003.0
2005-12-19 03:30:00,1.39242,1.39312,1.39186,1.39285,897700000.0
2005-12-19 03:45:00,1.39287,1.39315,1.39122,1.39205,1039400000.0
2005-12-19 04:00:00,1.39198,1.39278,1.39121,1.39261,1496600001.0
2005-12-19 04:15:00,1.39244,1.39262,1.39161,1.39216,1382900003.0
2005-12-19 04:30:00,1.3917,1.39225,1.39108,1.39158,935200000.0
2005-12-19 04:45:00,1.39156,1.39212,1.39113,1.39181,772800001.0
2005-12-19 05:00:00,1.39231,1.39243,1.39073,1.39124,2447800007.0
2005-12-19 05:15:00,1.39144,1.39164,1.39035,1.39069,3209500010.0
2005-12-19 05:30:00,1.39073,1.39143,1.39072,1.3909,2229700008.0
2005-12-19 05:45:00,1.39098,1.3913,1.39069,1.39077,2711800006.0
2005-12-19 06:00:00,1.3908,1.39161,1.39072,1.39118,4222100009.0
2005-12-19 06:15:00,1.3912,1.39159,1.39108,1.39139,3659200012.0
2005-12-19 06:30:00,1.39136,1.39167,1.39127,1.39141,2786700006.0
2005-12-19 06:45:00,1.39147,1.39199,1.39144,1.39177,2969300005.0
2005-12-19 07:00:00,1.39192,1.39197,1.39135,1.39137,4141400007.0
2005-12-19 07:15:00,1.39173,1.39203,1.39115,1.39153,4498300009.0
2005-12-19 07:30:00,1.39158,1.39205,1.39134,1.39139,5125800012.0
2005-12-19 07:45:00,1.39144,1.39207,1.39129,1.39155,8479800018.0
2005-12-19 08:00:00,1.3916,1.39221,1.39099,1.39204,6161500019.0
2005-12-19 08:15:00,1.39198,1.39239,1.39136,1.39145,5151300013.0
2005-12-19 08:30:00,1.39144,1.39228,1.39089,1.391,6148300011.0
2005-12-19 08:45:00,1.39115,1.39185,1.39098,1.39151,8358200024.0
2005-12-19 09:00:00,1.39136,1.39148,1.3902,1.39113,7044500015.0
2005-12-19 09:15:00,1.39101,1.39137,1.39001,1.39117,6121000016.0
2005-12-19 09:30:00,1.39123,1.39148,1.39048,1.39106,6273600015.0
2005-12-19 09:45:00,1.39126,1.39313,1.39111,1.39312,7327500007.0
2005-12-19 10:00:00,1.3931,1.39426,1.39187,1.3939,7194200012.0
2005-12-19 10:15:00,1.39386,1.39438,1.39321,1.39389,6687900013.0
2005-12-19 10:30:00,1.39368,1.39454,1.39284,1.39399,7654700015.0
2005-12-19 10:45:00,1.39413,1.39438,1.39235,1.39258,6937400019.0
2005-12-19 11:00:00,1.39271,1.3946,1.39262,1.39386,6804500016.0
2005-12-19 11:15:00,1.39379,1.39424,1.39287,1.39359,7021900013.0
2005-12-19 11:30:00,1.39353,1.39389,1.39279,1.3934,8670500021.0
2005-12-19 11:45:00,1.39353,1.39381,1.39283,1.39355,6137100015.0
2005-12-19 12:00:00,1.39384,1.39433,1.39097,1.39197,6101200016.0
2005-12-19 12:15:00,1.39184,1.39206,1.39012,1.39032,6646200019.0
2005-12-19 12:30:00,1.39047,1.39126,1.39032,1.39097,7479200016.0
2005-12-19 12:45:00,1.39103,1.39141,1.39033,1.39074,6859000017.0
2005-12-19 13:00:00,1.39072,1.39121,1.39048,1.39093,4516300014.0
2005-12-19 13:15:00,1.39096,1.39275,1.3907,1.3925,4114800010.0
2005-12-19 13:30:00,1.39254,1.39279,1.39171,1.39262,5343100013.0
2005-12-19 13:45:00,1.39272,1.3942,1.39267,1.39395,5457100009.0
2005-12-19 14:00:00,1.39388,1.39432,1.39288,1.3931,4459900010.0
2005-12-19 14:15:00,1.39313,1.39366,1.39189,1.39214,5711400020.0
2005-12-19 14:30:00,1.39182,1.39192,1.39022,1.39149,656900001.0
2005-12-19 14:45:00,1.39131,1.39311,1.39106,1.39274,620700002.0
2005-12-19 15:00:00,1.39272,1.3938,1.39199,1.39235,636700001.0
2005-12-19 15:15:00,1.39246,1.39349,1.39194,1.39302,565900001.0
2005-12-19 15:30:00,1.39289,1.39306,1.39215,1.39274,617700002.0
2005-12-19 15:45:00,1.39254,1.39308,1.3919,1.39234,568400000.0
2005-12-19 16:00:00,1.39255,1.39351,1.39234,1.39296,586300001.0
2005-12-19 16:15:00,1.39283,1.3932,1.39196,1.39283,594500002.0
2005-12-19 16:30:00,1.39274,1.39348,1.39172,1.39339,654400002.0
2005-12-19 16:45:00,1.39324,1.39452,1.39254,1.39452,586800000.0
2005-12-19 17:00:00,1.39396,1.39477,1.39272,1.39399,628700001.0
2005-12-19 17:15:00,1.39423,1.39482,1.39301,1.39354,648300004.0
2005-12-19 17:30:00,1.39358,1.39358,1.39274,1.39341,571700000.0
2005-12-19 17:45:00,1.39355,1.39419,1.39267,1.39267,632100001.0
2005-12-19 18:00:00,1.39277,1.39358,1.39218,1.39339,660800005.0
2005-12-19 18:15:00,1.39339,1.39412,1.39339,1.39402,514700000.0
2005-12-19 18:30:00,1.39407,1.39441,1.39362,1.39413,548700001.0
2005-12-19 18:45:00,1.39428,1.39508,1.39413,1.39495,564200001.0
2005-12-19 19:00:00,1.39519,1.39547,1.39456,1.39547,603000002.0
2005-12-19 19:15:00,1.39558,1.39596,1.39442,1.39512,553800001.0
2005-12-19 19:30:00,1.39519,1.39757,1.3948,1.39757,679400002.0
2005-12-19 19:45:00,1.39753,1.39785,1.39599,1.39726,591200002.0
2005-12-19 20:00:00,1.39732,1.39801,1.39671,1.39723,566600001.0
2005-12-19 20:15:00,1.39729,1.39944,1.39704,1.39917,629300000.0
2005-12-19 20:30:00,1.39922,1.39967,1.39867,1.39903,665600003.0
2005-12-19 20:45:00,1.39885,1.39934,1.39853,1.39891,645900004.0
2005-12-19 21:00:00,1.39888,1.39977,1.39869,1.39945,513500000.0
2005-12-19 21:15:00,1.39946,1.40051,1.39927,1.4004,599300001.0
2005-12-19 21:30:00,1.40056,1.40147,1.4004,1.40081,511000001.0
2005-12-19 21:45:00,1.401,1.40192,1.40073,1.40171,582900001.0
2005-12-19 22:00:00,1.40184,1.40192,1.40105,1.40142,630100002.0
2005-12-19 22:15:00,1.4013,1.40239,1.40056,1.4023,602400002.0
2005-12-19 22:30:00,1.40241,1.40293,1.40125,1.40285,541300001.0
2005-12-19 22:45:00,1.4028,1.40432,1.40267,1.40351,589200003.0
2005-12-19 23:00:00,1.40337,1.40342,1.40167,1.4034,572300001.0
2005-12-19 23:15:00,1.40352,1.40396,1.40174,1.40336,607700001.0
2005-12-19 23:30:00,1.40326,1.40372,1.40212,1.40279,585400002.0
2005-12-19 23:45:00,1.40255,1.40352,1.40224,1.40327,626000000.0
2005-12-20 00:00:00,1.40342,1.40357,1.4019,1.4023,563800001.0
2005-12-20 00:15:00,1.4021,1.4023,1.4016,1.4021,422400000.0
2005-12-20 00:30:00,1.4022,1.40357,1.402,1.40286,495900000.0
2005-12-20 00:45:00,1.40292,1.40311,1.40239,1.40277,572900002.0
2005-12-20 01:00:00,1.40272,1.40304,1.40186,1.40231,539800002.0
2005-12-20 01:15:00,1.40232,1.40235,1.40131,1.40197,571900000.0
2005-12-20 01:30:00,1.40208,1.40303,1.4016,1.40284,547900001.0
2005-12-20 01:45:00,1.4028,1.40452,1.40269,1.40386,568400001.0
2005-12-20 02:00:00,1.40356,1.40424,1.40299,1.40329,1282800003.0
2005-12-20 02:15:00,1.40317,1.40359,1.40254,1.40313,1163200003.0
2005-12-20 02:30:00,1.40342,1.40344,1.40262,1.40282,795600000.0
2005-12-20 02:45:00,1.40231,1.40283,1.40117,1.40129,1131200002.0
2005-12-20 03:00:00,1.40139,1.40188,1.40076,1.40128,883000003.0
2005-12-20 03:15:00,1.40101,1.40147,1.39973,1.40019,782500003.0
2005-12-20 03:30:00,1.40015,1.40085,1.39967,1.39967,841000002.0
2005-12-20 03:45:00,1.39972,1.40048,1.3993,1.4004,1080300001.0
2005-12-20 04:00:00,1.40042,1.40057,1.39956,1.40009,1587400006.0
2005-12-20 04:15:00,1.40014,1.40072,1.40002,1.40065,1360800001.0
2005-12-20 04:30:00,1.4003,1.40087,1.40009,1.40076,936800001.0
2005-12-20 04:45:00,1.40068,1.40073,1.39986,1.4,791500002.0
2005-12-20 05:00:00,1.40036,1.40053,1.39909,1.39912,2448900005.0
2005-12-20 05:15:00,1.39924,1.39985,1.39879,1.39937,2986700006.0
2005-12-20 05:30:00,1.39937,1.39963,1.3988,1.39896,2446800015.0
2005-12-20 05:45:00,1.399,1.39948,1.3984,1.39843,2757100008.0
2005-12-20 06:00:00,1.39861,1.39943,1.39857,1.39918,4396200009.0
2005-12-20 06:15:00,1.39919,1.3994,1.39871,1.39891,4033700011.0
2005-12-20 06:30:00,1.3989,1.39914,1.39676,1.39719,2887400013.0
2005-12-20 06:45:00,1.39716,1.39889,1.39708,1.39866,3092800006.0
2005-12-20 07:00:00,1.39885,1.39924,1.39824,1.39864,4420700010.0
2005-12-20 07:15:00,1.39899,1.39923,1.39855,1.39887,4629500010.0
2005-12-20 07:30:00,1.39879,1.4001,1.39861,1.39891,4979200013.0
2005-12-20 07:45:00,1.39902,1.3995,1.39864,1.39911,8260800015.0
2005-12-20 08:00:00,1.39915,1.39923,1.39826,1.39868,6059600017.0
2005-12-20 08:15:00,1.3986,1.39979,1.39856,1.39917,5375800006.0
2005-12-20 08:30:00,1.39918,1.39937,1.39849,1.39888,5876600013.0
2005-12-20 08:45:00,1.39895,1.39969,1.39875,1.39909,8209300016.0
2005-12-20 09:00:00,1.39906,1.39985,1.39891,1.39904,7123700018.0
2005-12-20 09:15:00,1.39894,1.39921,1.3972,1.3979,6261600010.0
2005-12-20 09:30:00,1.39789,1.39846,1.39746,1.39773,6262200008.0
2005-12-20 09:45:00,1.39788,1.39954,1.39776,1.3994,7432200012.0
2005-12-20 10:00:00,1.39944,1.39973,1.39791,1.39838,7052700014.0
2005-12-20 10:15:00,1.39858,1.3991,1.39795,1.39885,6697900011.0
2005-12-20 10:30:00,1.39891,1.39898,1.39742,1.39758,7466900021.0
2005-12-20 10:45:00,1.39765,1.39773,1.39606,1.39701,6969800017.0
2005-12-20 11:00:00,1.39715,1.39794,1.39621,1.39751,6956200012.0
2005-12-20 11:15:00,1.39762,1.39855,1.39699,1.39844,7536100013.0
2005-12-20 11:30:00,1.39844,1.39883,1.39735,1.39774,8320800015.0
2005-12-20 11:45:00,1.39786,1.39938,1.39684,1.39916,6125300016.0
2005-12-20 12:00:00,1.3993,1.40029,1.39855,1.39893,6185900009.0
2005-12-20 12:15:00,1.39877,1.39934,1.39844,1.39875,6514300015.0
2005-12-20 12:30:00,1.39865,1.3989,1.39801,1.39855,7446100015.0
2005-12-20 12:45:00,1.39857,1.3991,1.39798,1.39902,6791700018.0
2005-12-20 13:00:00,1.39884,1.39943,1.39804,1.39842,4457700007.0
2005-12-20 13:15:00,1.39847,1.40047,1.39801,1.40031,4334300016.0
2005-12-20 13:30:00,1.40064,1.4009,1.39989,1.40085,5326100012.0
2005-12-20 13:45:00,1.40082,1.40228,1.40041,1.40068,5824800019.0
2005-12-20 14:00:00,1.40051,1.40056,1.39874,1.40041,4466500010.0
2005-12-20 14:15:00,1.40022,1.40133,1.39937,1.40003,5320600015.0
2005-12-20 14:30:00,1.40004,1.40123,1.39948,1.40055,556000000.0
2005-12-20 14:45:00,1.40034,1.40135,1.4001,1.40046,579200002.0
2005-12-20 15:00:00,1.40058,1.40146,1.40037,1.40113,652600003.0
2005-12-20 15:15:00,1.40121,1.40206,1.40101,1.40143,510000001.0
2005-12-20 15:30:00,1.40136,1.40168,1.39939,1.40023,526700001.0
2005-12-20 15:45:00,1.40001,1.40114,1.39902,1.39932,535200000.0
2005-12-20 16:00:00,1.39928,1.39998,1.39664,1.39717,568000002.0
2005-12-20 16:15:00,1.39705,1.39814,1.3953,1.39549,642400003.0
2005-12-20 16:30:00,1.39545,1.3964,1.3944,1.39454,645100002.0
2005-12-20 16:45:00,1.39426,1.39558,1.39381,1.39558,618900001.0
2005-12-20 17:00:00,1.39488,1.39521,1.392,1.3922,544200000.0
2005-12-20 17:15:00,1.39246,1.39302,1.39136,1.3921,554300000.0
2005-12-20 17:30:00,1.3921,1.39319,1.39198,1.39287,635800002.0
2005-12-20 17:45:00,1.39301,1.39392,1.39228,1.39364,549400000.0
2005-12-20 18:00:00,1.39387,1.39422,1.39229,1.39291,625900001.0
2005-12-20 18:15:00,1.39273,1.394,1.39261,1.3939,579700000.0
2005-12-20 18:30:00,1.39374,1.39391,1.39121,1.39121,576600000.0
2005-12-20 18:45:00,1.39136,1.39139,1.38953,1.38987,496700000.0
2005-12-20 19:00:00,1.38993,1.39,1.38856,1.38981,649800003.0
2005-12-20 19:15:00,1.38975,1.39193,1.38944,1.39129,504800000.0
2005-12-20 19:30:00,1.39131,1.39277,1.39076,1.39193,629400003.0
2005-12-20 19:45:00,1.3919,1.39328,1.39162,1.39228,542700000.0
2005-12-20 20:00:00,1.39214,1.39257,1.39053,1.39103,587800000.0
2005-12-20 20:15:00,1.3911,1.39158,1.39011,1.39119,538400000.0
2005-12-20 20:30:00,1.39135,1.39147,1.39054,1.39093,659700000.0
2005-12-20 20:45:00,1.39077,1.39131,1.39013,1.39096,528500001.0
2005-12-20 21:00:00,1.3909,1.3915,1.3903,1.3913,514200000.0
2005-12-20 21:15:00,1.39133,1.39195,1.39062,1.39179,626000004.0
2005-12-20 21:30:00,1.39187,1.39261,1.3913,1.3918,543700000.0
2005-12-20 21:45:00,1.39178,1.39192,1.39108,1.39138,577500003.0
2005-12-20 22:00:00,1.39151,1.39187,1.39114,1.39136,596800001.0
2005-12-20 22:15:00,1.39157,1.39287,1.39121,1.39234,555800001.0
2005-12-20 22:30:00,1.39232,1.39232,1.39068,1.39103,617700000.0
2005-12-20 22:45:00,1.39105,1.39119,1.39025,1.39114,505200002.0
2005-12-20 23:00:00,1.39107,1.3912,1.38991,1.38991,527300000.0
2005-12-20 23:15:00,1.3899,1.39085,1.38941,1.39021,672200000.0
2005-12-20 23:30:00,1.39005,1.39096,1.38918,1.38977,620000002.0
2005-12-20 23:45:00,1.38963,1.38994,1.38844,1.38947,606500002.0
2005-12-21 00:00:00,1.38962,1.3923,1.3895,1.3914,498100000.0
2005-12-21 00:15:00,1.3913,1.3918,1.38963,1.39005,463800000.0
2005-12-21 00:30:00,1.38992,1.39103,1.38992,1.39101,501000000.0
2005-12-21 00:45:00,1.39099,1.39126,1.39018,1.39088,574200001.0
2005-12-21 01:00:00,1.39071,1.39184,1.39026,1.39102,521400001.0
2005-12-21 01:15:00,1.39096,1.39157,1.39059,1.39145,526700000.0
2005-12-21 01:30:00,1.39148,1.39168,1.39044,1.39155,599600001.0
2005-12-21 01:45:00,1.39153,1.39205,1.3911,1.3918,532100000.0
2005-12-21 02:00:00,1.39155,1.39234,1.39101,1.39131,1341600002.0
2005-12-21 02:15:00,1.39119,1.39154,1.39035,1.39139,1090500001.0
2005-12-21 02:30:00,1.39168,1.39252,1.39134,1.39233,883600000.0
2005-12-21 02:45:00,1.39184,1.3929,1.39174,1.3922,1140400000.0
2005-12-21 03:00:00,1.39239,1.39287,1.39204,1.39245,887300000.0
2005-12-21 03:15:00,1.39231,1.39291,1.39183,1.39201,865000003.0
2005-12-21 03:30:00,1.39222,1.39252,1.39168,1.39202,837200002.0
2005-12-21 03:45:00,1.39209,1.39233,1.39087,1.39131,1199100011.0
2005-12-21 04:00:00,1.39128,1.39219,1.39094,1.3911,1327700004.0
2005-12-21 04:15:00,1.3911,1.39139,1.38981,1.39021,1289400003.0
2005-12-21 04:30:00,1.38987,1.3908,1.3898,1.39078,995700001.0
2005-12-21 04:45:00,1.39083,1.39083,1.38996,1.39002,787500001.0
2005-12-21 05:00:00,1.39039,1.3913,1.38964,1.39114,2513500006.0
2005-12-21 05:15:00,1.39127,1.39139,1.38998,1.39024,3094100011.0
2005-12-21 05:30:00,1.39029,1.39092,1.38948,1.38969,2355500007.0
2005-12-21 05:45:00,1.38984,1.39025,1.38949,1.3896,2726900004.0
2005-12-21 06:00:00,1.38975,1.38993,1.38935,1.38956,4314700010.0
2005-12-21 06:15:00,1.38956,1.39011,1.38938,1.38978,3830000010.0
2005-12-21 06:30:00,1.38972,1.39033,1.38944,1.38995,2586700003.0
2005-12-21 06:45:00,1.38992,1.38992,1.38891,1.38902,2963100004.0
2005-12-21 07:00:00,1.38923,1.38957,1.38815,1.38883,4221900008.0
2005-12-21 07:15:00,1.38894,1.38932,1.38851,1.38899,4739800016.0
2005-12-21 07:30:00,1.38904,1.38953,1.38888,1.38933,5025500014.0
2005-12-21 07:45:00,1.38937,1.38992,1.38922,1.38962,8394700021.0
2005-12-21 08:00:00,1.3898,1.39068,1.38922,1.39053,5868300011.0
2005-12-21 08:15:00,1.39053,1.39077,1.38954,1.38999,5395000009.0
2005-12-21 08:30:00,1.38992,1.39103,1.38982,1.39037,6171900015.0
2005-12-21 08:45:00,1.39017,1.39097,1.38968,1.39074,8166400011.0
2005-12-21 09:00:00,1.39069,1.39082,1.38952,1.39021,6905400017.0
2005-12-21 09:15:00,1.39025,1.39173,1.38963,1.39101,5925400010.0
2005-12-21 09:30:00,1.39088,1.39174,1.39019,1.39019,6289600013.0
2005-12-21 09:45:00,1.39039,1.39103,1.38959,1.39103,7347900019.0
2005-12-21 10:00:00,1.39117,1.39374,1.39105,1.39298,7161700017.0
2005-12-21 10:15:00,1.3931,1.39357,1.3916,1.39185,6667200010.0
2005-12-21 10:30:00,1.39195,1.3924,1.39033,1.39107,7366200013.0
2005-12-21 10:45:00,1.39111,1.39264,1.39061,1.3921,6873100020.0
2005-12-21 11:00:00,1.39207,1.39249,1.39146,1.39152,7193200018.0
2005-12-21 11:15:00,1.39153,1.39245,1.39109,1.39123,7259500017.0
2005-12-21 11:30:00,1.39121,1.39388,1.39121,1.39316,8372700018.0
2005-12-21 11:45:00,1.39317,1.39349,1.39147,1.39169,6086900012.0
2005-12-21 12:00:00,1.39166,1.39218,1.39131,1.39155,5896400010.0
2005-12-21 12:15:00,1.39159,1.39271,1.39119,1.39133,6494700010.0
2005-12-21 12:30:00,1.39141,1.39211,1.39098,1.39125,7389300022.0
2005-12-21 12:45:00,1.39126,1.39179,1.39033,1.39154,6768200013.0
2005-12-21 13:00:00,1.39162,1.39179,1.39047,1.39079,4708800015.0
2005-12-21 13:15:00,1.39061,1.39211,1.38994,1.39162,4246400011.0
2005-12-21 13:30:00,1.39174,1.39205,1.39087,1.39128,5277800010.0
2005-12-21 13:45:00,1.39104,1.39137,1.3902,1.39057,5367000009.0
2005-12-21 14:00:00,1.39054,1.39291,1.39049,1.39278,4594600008.0
2005-12-21 14:15:00,1.39281,1.393,1.38948,1.38977,5463700015.0
2005-12-21 14:30:00,1.38985,1.39001,1.38858,1.3898,606800001.0
2005-12-21 14:45:00,1.38965,1.3916,1.38946,1.39124,564000000.0
2005-12-21 15:00:00,1.39135,1.39254,1.39091,1.39186,638000000.0
2005-12-21 15:15:00,1.39218,1.39218,1.39058,1.39094,568300002.0
2005-12-21 15:30:00,1.39067,1.39195,1.38968,1.39105,563800001.0
2005-12-21 15:45:00,1.39089,1.39128,1.3895,1.39027,597500003.0
2005-12-21 16:00:00,1.39042,1.39059,1.38924,1.38975,620900002.0
2005-12-21 16:15:00,1.38971,1.39,1.38815,1.38874,587900002.0
2005-12-21 16:30:00,1.38863,1.38956,1.38502,1.38537,595500002.0
2005-12-21 16:45:00,1.38501,1.38562,1.38399,1.38429,613900000.0
2005-12-21 17:00:00,1.38369,1.38586,1.38369,1.38424,609700001.0
2005-12-21 17:15:00,1.38463,1.38682,1.38428,1.38585,576100001.0
2005-12-21 17:30:00,1.38564,1.38671,1.38539,1.38584,608800001.0
2005-12-21 17:45:00,1.38608,1.38633,1.38418,1.38463,567600001.0
2005-12-21 18:00:00,1.38474,1.3854,1.38365,1.38409,673800001.0
2005-12-21 18:15:00,1.38396,1.38451,1.38301,1.38304,572900002.0
2005-12-21 18:30:00,1.38301,1.38349,1.38174,1.38174,579400001.0
2005-12-21 18:45:00,1.38189,1.38282,1.38123,1.38152,523200003.0
2005-12-21 19:00:00,1.38117,1.38168,1.37875,1.37933,597500001.0
2005-12-21 19:15:00,1.37921,1.37957,1.3784,1.37875,521500000.0
2005-12-21 19:30:00,1.37876,1.37917,1.37767,1.37886,634500003.0
2005-12-21 19:45:00,1.37879,1.37964,1.37782,1.37921,554800000.0
2005-12-21 20:00:00,1.37942,1.38087,1.37883,1.37935,520700000.0
2005-12-21 20:15:00,1.37934,1.3804,1.37917,1.3804,558100000.0
2005-12-21 20:30:00,1.38057,1.38109,1.37962,1.37994,578000000.0
2005-12-21 20:45:00,1.37963,1.3808,1.37963,1.38073,605000002.0
2005-12-21 21:00:00,1.38069,1.38166,1.38046,1.38148,615000002.0
2005-12-21 21:15:00,1.38149,1.38196,1.38101,1.3816,522800000.0
2005-12-21 21:30:00,1.38158,1.38242,1.38106,1.38213,577300001.0
2005-12-21 21:45:00,1.382,1.38245,1.38171,1.38235,639900004.0
2005-12-21 22:00:00,1.38248,1.38269,1.38066,1.38149,594500003.0
2005-12-21 22:15:00,1.3815,1.38171,1.38097,1.38155,591000004.0
2005-12-21 22:30:00,1.38151,1.38208,1.38084,1.38208,629200000.0
2005-12-21 22:45:00,1.38205,1.38211,1.3811,1.38159,545600001.0
2005-12-21 23:00:00,1.38159,1.38162,1.38046,1.38062,625900003.0
2005-12-21 23:15:00,1.3806,1.38143,1.37961,1.38017,627800002.0
2005-12-21 23:30:00,1.38012,1.38042,1.37815,1.37856,576600002.0
2005-12-21 23:45:00,1.37839,1.37899,1.37812,1.37843,570600000.0
2005-12-22 00:00:00,1.37858,1.3794,1.3784,1.3791,343200000.0
2005-12-22 00:15:00,1.379,1.38,1.3789,1.3796,425600000.0
2005-12-22 00:30:00,1.3797,1.3797,1.37793,1.3787,526900000.0
2005-12-22 00:45:00,1.37872,1.38077,1.37778,1.38074,610200005.0
2005-12-22 01:00:00,1.38071,1.38095,1.37849,1.37908,519600000.0
2005-12-22 01:15:00,1.37909,1.37989,1.37838,1.37963,631300003.0
2005-12-22 01:30:00,1.37965,1.37965,1.37894,1.37941,488400000.0
2005-12-22 01:45:00,1.37937,1.38035,1.37879,1.37962,598700002.0
2005-12-22 02:00:00,1.37924,1.37967,1.37802,1.37841,1429600002.0
2005-12-22 02:15:00,1.37838,1.37896,1.37806,1.3789,1094500000.0
2005-12-22 02:30:00,1.37907,1.37945,1.37858,1.37918,873300004.0
2005-12-22 02:45:00,1.37864,1.3804,1.37834,1.37969,1306900007.0
2005-12-22 03:00:00,1.37972,1.3801,1.37922,1.37982,809100000.0
2005-12-22 03:15:00,1.3796,1.38026,1.37907,1.37998,835700003.0
2005-12-22 03:30:00,1.37999,1.38016,1.3786,1.37906,873500003.0
2005-12-22 03:45:00,1.37916,1.37964,1.37847,1.37913,1194600004.0
2005-12-22 04:00:00,1.37907,1.37971,1.37845,1.37919,1500100004.0
2005-12-22 04:15:00,1.3791,1.37953,1.37842,1.3791,1394900002.0
2005-12-22 04:30:00,1.37872,1.3796,1.37863,1.37955,950500000.0
2005-12-22 04:45:00,1.37937,1.37985,1.37893,1.37919,791300003.0
2005-12-22 05:00:00,1.37952,1.38085,1.37909,1.3807,2339400004.0
2005-12-22 05:15:00,1.38081,1.38103,1.38016,1.38026,3005800005.0
2005-12-22 05:30:00,1.38031,1.38092,1.38009,1.38057,2487700008.0
2005-12-22 05:45:00,1.38059,1.38096,1.38012,1.38015,2770100006.0
2005-12-22 06:00:00,1.38023,1.38041,1.37949,1.37967,4395800013.0
2005-12-22 06:15:00,1.37969,1.38017,1.37957,1.37992,3778600010.0
2005-12-22 06:30:00,1.37991,1.38034,1.37985,1.37991,2811900005.0
2005-12-22 06:45:00,1.38006,1.3807,1.3798,1.3807,2714100005.0
2005-12-22 07:00:00,1.38047,1.38057,1.3801,1.38027,4066900009.0
2005-12-22 07:15:00,1.38038,1.38061,1.37992,1.3803,4623000013.0
2005-12-22 07:30:00,1.38033,1.38071,1.38004,1.38029,5145300014.0
2005-12-22 07:45:00,1.38031,1.38078,1.38016,1.38044,8265600019.0
2005-12-22 08:00:00,1.38069,1.38102,1.38005,1.38022,5757800009.0
2005-12-22 08:15:00,1.38014,1.38091,1.37995,1.38076,5517700013.0
2005-12-22 08:30:00,1.38069,1.38085,1.37954,1.38009,6017700017.0
2005-12-22 08:45:00,1.38014,1.38081,1.3797,1.37989,8168600018.0
2005-12-22 09:00:00,1.37983,1.38003,1.37882,1.37917,7105600013.0
2005-12-22 09:15:00,1.37907,1.37985,1.37834,1.37977,6213100015.0
2005-12-22 09:30:00,1.37982,1.37999,1.37882,1.3793,6547500026.0
2005-12-22 09:45:00,1.37949,1.38016,1.3774,1.37834,7544000020.0
2005-12-22 10:00:00,1.37829,1.37889,1.37737,1.37879,6974700017.0
2005-12-22 10:15:00,1.37886,1.37899,1.37761,1.37782,6795600017.0
2005-12-22 10:30:00,1.37787,1.37929,1.37764,1.37899,7250200014.0
2005-12-22 10:45:00,1.37886,1.37897,1.37794,1.37813,7074900019.0
2005-12-22 11:00:00,1.37835,1.37963,1.37805,1.3795,6846900017.0
2005-12-22 11:15:00,1.37962,1.37971,1.37848,1.37855,7316500020.0
2005-12-22 11:30:00,1.37846,1.38145,1.37782,1.38069,8542100014.0
2005-12-22 11:45:00,1.38092,1.3812,1.37784,1.37859,6231800018.0
2005-12-22 12:00:00,1.37871,1.37915,1.37764,1.37903,6192400012.0
2005-12-22 12:15:00,1.37881,1.37909,1.37785,1.37865,6417100016.0
2005-12-22 12:30:00,1.37872,1.37942,1.37864,1.37902,7104700006.0
2005-12-22 12:45:00,1.3791,1.37963,1.37852,1.37896,6608400016.0
2005-12-22 13:00:00,1.37892,1.37913,1.37732,1.37841,4400300010.0
2005-12-22 13:15:00,1.37841,1.3797,1.37819,1.37898,4346800009.0
2005-12-22 13:30:00,1.37883,1.37923,1.37807,1.37891,5174700010.0
2005-12-22 13:45:00,1.37891,1.37999,1.37844,1.37884,5549900012.0
2005-12-22 14:00:00,1.37877,1.37914,1.37831,1.37882,4575100016.0
2005-12-22 14:15:00,1.37881,1.37999,1.37869,1.37947,5744000017.0
2005-12-22 14:30:00,1.37945,1.37945,1.37853,1.37911,609000002.0
2005-12-22 14:45:00,1.37885,1.37988,1.3787,1.37985,575500003.0
2005-12-22 15:00:00,1.37992,1.38019,1.37923,1.37942,623400004.0
2005-12-22 15:15:00,1.37945,1.38037,1.37899,1.37985,547300001.0
2005-12-22 15:30:00,1.38003,1.38053,1.37914,1.37973,613500000.0
2005-12-22 15:45:00,1.37954,1.38075,1.37902,1.37995,622600001.0
2005-12-22 16:00:00,1.38003,1.3819,1.37971,1.38189,598900003.0
2005-12-22 16:15:00,1.38171,1.38239,1.38086,1.38182,614800002.0
2005-12-22 16:30:00,1.38191,1.38382,1.38191,1.38352,601300002.0
2005-12-22 16:45:00,1.38343,1.38414,1.38286,1.384,585400002.0
2005-12-22 17:00:00,1.38331,1.38536,1.3833,1.38465,571400001.0
2005-12-22 17:15:00,1.38484,1.38709,1.38421,1.38706,637200000.0
2005-12-22 17:30:00,1.38714,1.38792,1.38653,1.38767,602700002.0
2005-12-22 17:45:00,1.38782,1.38885,1.38599,1.38599,592700000.0
2005-12-22 18:00:00,1.38613,1.38643,1.38333,1.38419,621000002.0
2005-12-22 18:15:00,1.38436,1.38661,1.38411,1.38654,570300000.0
2005-12-22 18:30:00,1.3866,1.3871,1.38562,1.38574,581900002.0
2005-12-22 18:45:00,1.38603,1.3862,1.38518,1.38571,553900000.0
2005-12-22 19:00:00,1.38583,1.38618,1.38457,1.38566,569800001.0
2005-12-22 19:15:00,1.38546,1.38558,1.38349,1.38422,502400000.0
2005-12-22 19:30:00,1.38417,1.38428,1.38295,1.38325,574600001.0
2005-12-22 19:45:00,1.38308,1.38349,1.38242,1.38292,556000002.0
2005-12-22 20:00:00,1.38278,1.38344,1.38238,1.38304,590600000.0
2005-12-22 20:15:00,1.38311,1.38311,1.38172,1.38243,643900005.0
2005-12-22 20:30:00,1.38247,1.38271,1.38176,1.3822,589200001.0
2005-12-22 20:45:00,1.38194,1.38313,1.38109,1.38242,549000001.0
2005-12-22 21:00:00,1.38237,1.38272,1.38155,1.38182,625800000.0
2005-12-22 21:15:00,1.38191,1.38227,1.38128,1.38201,586700000.0
2005-12-22 21:30:00,1.38207,1.38265,1.38167,1.38253,486700000.0
2005-12-22 21:45:00,1.38252,1.38365,1.38195,1.38358,626000001.0
2005-12-22 22:00:00,1.38375,1.38551,1.38288,1.38515,642200001.0
2005-12-22 22:15:00,1.38526,1.38541,1.38411,1.38516,561100000.0
2005-12-22 22:30:00,1.38516,1.38586,1.38402,1.38584,576700001.0
2005-12-22 22:45:00,1.38579,1.38586,1.38478,1.38508,598400000.0
2005-12-22 23:00:00,1.38499,1.38515,1.38339,1.38412,589000002.0
2005-12-22 23:15:00,1.38429,1.38489,1.38341,1.38471,613300001.0
2005-12-22 23:30:00,1.38468,1.38553,1.38379,1.38445,540600003.0
2005-12-22 23:45:00,1.38412,1.38449,1.38318,1.38345,546000000.0
2005-12-23 00:00:00,1.38361,1.3856,1.38349,1.3848,298000000.0
2005-12-23 00:15:00,1.3847,1.3851,1.3847,1.3848,155400000.0
2005-12-23 00:30:00,1.38358,1.38461,1.38348,1.38408,473200001.0
2005-12-23 00:45:00,1.38407,1.38472,1.38381,1.38454,595400001.0
2005-12-23 01:00:00,1.38449,1.38505,1.384,1.38439,607800003.0
2005-12-23 01:15:00,1.38441,1.38507,1.38408,1.38473,529800001.0
2005-12-23 01:30:00,1.38479,1.38497,1.38412,1.38479,605300001.0
2005-12-23 01:45:00,1.38479,1.3851,1.38447,1.38496,561400000.0
2005-12-23 02:00:00,1.38472,1.38507,1.38431,1.38502,1311400002.0
2005-12-23 02:15:00,1.38487,1.38577,1.38439,1.38501,1179600001.0
2005-12-23 02:30:00,1.3852,1.38538,1.38471,1.38538,902400002.0
2005-12-23 02:45:00,1.38481,1.38509,1.3839,1.3839,1121800002.0
2005-12-23 03:00:00,1.38394,1.38439,1.38364,1.3841,871000003.0
2005-12-23 03:15:00,1.38382,1.3843,1.38356,1.38383,906100003.0
2005-12-23 03:30:00,1.38395,1.38491,1.38395,1.38465,830600001.0
2005-12-23 03:45:00,1.38462,1.38509,1.38409,1.38457,1085000003.0
2005-12-23 04:00:00,1.38465,1.38538,1.3838,1.38385,1417200005.0
2005-12-23 04:15:00,1.38381,1.38434,1.38325,1.38427,1410000002.0
2005-12-23 04:30:00,1.38392,1.38467,1.38389,1.38451,963900001.0
2005-12-23 04:45:00,1.3844,1.38474,1.38397,1.38449,722500002.0
2005-12-23 05:00:00,1.38499,1.38559,1.38431,1.38546,2496100003.0
2005-12-23 05:15:00,1.3856,1.38583,1.38472,1.38496,3121500008.0
2005-12-23 05:30:00,1.38497,1.3855,1.38475,1.38526,2304800007.0
2005-12-23 05:45:00,1.38528,1.38563,1.38478,1.38481,2779500007.0
2005-12-23 06:00:00,1.38484,1.38511,1.38415,1.38427,4396500008.0
2005-12-23 06:15:00,1.38427,1.38488,1.38361,1.38467,3802500012.0
2005-12-23 06:30:00,1.38464,1.38517,1.3846,1.38487,2731000005.0
2005-12-23 06:45:00,1.38473,1.38508,1.38441,1.38461,2993200004.0
2005-12-23 07:00:00,1.38481,1.38506,1.38427,1.38437,4284600007.0
2005-12-23 07:15:00,1.38454,1.38471,1.38425,1.38441,4460300008.0
2005-12-23 07:30:00,1.38446,1.38485,1.38399,1.38428,5237300009.0
2005-12-23 07:45:00,1.38436,1.38479,1.38405,1.38444,8222300017.0
2005-12-23 08:00:00,1.38449,1.38476,1.38401,1.38452,5792800012.0
2005-12-23 08:15:00,1.38445,1.3849,1.38428,1.38458,5497600008.0
2005-12-23 08:30:00,1.38449,1.38477,1.38417,1.38438,5901300014.0
2005-12-23 08:45:00,1.38439,1.38455,1.3836,1.38417,7973400018.0
2005-12-23 09:00:00,1.38411,1.38453,1.38363,1.38383,6960300015.0
2005-12-23 09:15:00,1.3837,1.38409,1.38331,1.384,6291200020.0
2005-12-23 09:30:00,1.38396,1.385,1.38356,1.38461,6315900015.0
2005-12-23 09:45:00,1.38467,1.3848,1.38367,1.38396,7491500020.0
2005-12-23 10:00:00,1.38382,1.384,1.38168,1.38189,7139800015.0
2005-12-23 10:15:00,1.38206,1.38232,1.38173,1.38208,6765100017.0
2005-12-23 10:30:00,1.38217,1.38248,1.38181,1.38222,7746900019.0
2005-12-23 10:45:00,1.38247,1.38353,1.38236,1.38309,7050100020.0
2005-12-23 11:00:00,1.38321,1.3834,1.38263,1.38314,7040800020.0
2005-12-23 11:15:00,1.38315,1.38406,1.38282,1.38355,7460000017.0
2005-12-23 11:30:00,1.38349,1.38416,1.38335,1.38382,8569600015.0
2005-12-23 11:45:00,1.38422,1.38444,1.38312,1.38326,6163000015.0
2005-12-23 12:00:00,1.3834,1.38362,1.38212,1.38308,6174700007.0
2005-12-23 12:15:00,1.3833,1.38379,1.38303,1.38336,6550900023.0
2005-12-23 12:30:00,1.38333,1.38369,1.38304,1.38343,7120800011.0
2005-12-23 12:45:00,1.38351,1.38376,1.38315,1.3835,6532200012.0
2005-12-23 13:00:00,1.38338,1.38401,1.38237,1.38335,4582200013.0
2005-12-23 13:15:00,1.38352,1.38558,1.38334,1.38471,4135000008.0
2005-12-23 13:30:00,1.38478,1.3849,1.38327,1.38384,5353600012.0
2005-12-23 13:45:00,1.38384,1.38404,1.38266,1.38275,5558800013.0
2005-12-23 14:00:00,1.38157,1.38325,1.38109,1.38311,4598700009.0
2005-12-23 14:15:00,1.38309,1.38309,1.38086,1.38142,5665700014.0
2005-12-23 14:30:00,1.38156,1.38176,1.38048,1.38125,650100000.0
2005-12-23 14:45:00,1.38138,1.38239,1.38104,1.38172,524800000.0
2005-12-23 15:00:00,1.38175,1.38356,1.38159,1.38325,625100000.0
2005-12-23 15:15:00,1.38333,1.38385,1.38256,1.38317,571800002.0
2005-12-23 15:30:00,1.38349,1.3845,1.38266,1.38342,617800003.0
2005-12-23 15:45:00,1.38305,1.38493,1.38227,1.3838,596000000.0
2005-12-23 16:00:00,1.38395,1.38484,1.38216,1.3847,520600001.0
2005-12-23 16:15:00,1.38448,1.38551,1.38288,1.38296,576800000.0
2005-12-23 16:30:00,1.38291,1.3839,1.3823,1.38331,694400003.0
2005-12-23 16:45:00,1.38316,1.38356,1.3825,1.38327,573800001.0
2005-12-23 17:00:00,1.38302,1.38578,1.38291,1.38377,669400004.0
2005-12-23 17:15:00,1.38404,1.38628,1.38367,1.38561,572900002.0
2005-12-23 17:30:00,1.38562,1.3866,1.38505,1.38505,599200001.0
2005-12-23 17:45:00,1.38512,1.38575,1.38436,1.38436,632100000.0
2005-12-23 18:00:00,1.38439,1.3855,1.38333,1.38501,708200002.0
2005-12-23 18:15:00,1.38486,1.38501,1.38295,1.38306,580700001.0
2005-12-23 18:30:00,1.38311,1.38311,1.38134,1.38134,606100002.0
2005-12-23 18:45:00,1.38156,1.38177,1.38016,1.38101,506800000.0
2005-12-23 19:00:00,1.38121,1.38219,1.38001,1.3819,625500002.0
2005-12-23 19:15:00,1.38176,1.38194,1.38063,1.38114,658900002.0
2005-12-23 19:30:00,1.38128,1.38184,1.38055,1.38184,613000001.0
2005-12-23 19:45:00,1.38195,1.38359,1.38175,1.38219,563600000.0
2005-12-23 20:00:00,1.38239,1.38324,1.38105,1.38148,623000004.0
2005-12-23 20:15:00,1.38145,1.38302,1.38107,1.38299,630700002.0
2005-12-23 20:30:00,1.38308,1.38358,1.38251,1.38288,752400005.0
2005-12-23 20:45:00,1.38277,1.38418,1.38277,1.38387,592000002.0
2005-12-23 21:00:00,1.38374,1.38411,1.38328,1.38341,597000002.0
2005-12-23 21:15:00,1.38337,1.38384,1.38265,1.38334,585700000.0
2005-12-23 21:30:00,1.38341,1.38386,1.38286,1.38286,562600003.0
2005-12-23 21:45:00,1.38274,1.38334,1.38184,1.38222,715800002.0
2005-12-23 22:00:00,1.38229,1.38322,1.38224,1.38301,535000000.0
2005-12-23 22:15:00,1.38306,1.38361,1.38269,1.38343,652000001.0
2005-12-23 22:30:00,1.38346,1.38397,1.38242,1.38378,590500001.0
2005-12-23 22:45:00,1.38355,1.38432,1.38257,1.38432,528300001.0
2005-12-23 23:00:00,1.38423,1.38423,1.38202,1.38317,550600000.0
2005-12-23 23:15:00,1.38317,1.38423,1.3825,1.38392,589900002.0
2005-12-23 23:30:00,1.38383,1.38424,1.38347,1.38387,553900001.0
2005-12-23 23:45:00,1.38376,1.38405,1.38305,1.3831,607000001.0
2005-12-26 00:00:00,1.3838,1.3851,1.3831,1.3851,641200000.0
2005-12-26 00:15:00,1.3849,1.385,1.3847,1.385,366400000.0
2005-12-26 00:30:00,1.3852,1.3857,1.3848,1.3849,641200000.0
2005-12-26 00:45:00,1.385,1.3851,1.3845,1.385,366400000.0
2005-12-26 01:00:00,1.3851,1.3857,1.385,1.3852,549600000.0
2005-12-26 01:15:00,1.3855,1.3855,1.385,1.3854,549600000.0
2005-12-26 01:30:00,1.3856,1.3856,1.385,1.3853,503800000.0
2005-12-26 01:45:00,1.3852,1.3866,1.3852,1.3864,503800000.0
2005-12-26 02:00:00,1.3861,1.3863,1.3845,1.3846,549600000.0
2005-12-26 02:15:00,1.3851,1.3853,1.3844,1.3844,503800000.0
2005-12-26 02:30:00,1.3845,1.3849,1.384,1.3843,595400000.0
2005-12-26 02:45:00,1.3841,1.3844,1.3831,1.3836,641200000.0
2005-12-26 03:00:00,1.3838,1.3839,1.3833,1.3834,412200000.0
2005-12-26 03:15:00,1.3835,1.3837,1.383,1.383,595400000.0
2005-12-26 03:30:00,1.3832,1.3832,1.3821,1.3821,687000000.0
2005-12-26 03:45:00,1.3822,1.3823,1.3816,1.382,595400000.0
2005-12-26 04:00:00,1.3821,1.3821,1.3816,1.3817,549600000.0
2005-12-26 04:15:00,1.3819,1.3822,1.3812,1.3813,503800000.0
2005-12-26 04:30:00,1.3814,1.3819,1.3811,1.3812,641200000.0
2005-12-26 04:45:00,1.3811,1.3813,1.3806,1.3806,641200000.0
2005-12-26 05:00:00,1.3808,1.3812,1.3804,1.3812,641200000.0
2005-12-26 05:15:00,1.3813,1.3818,1.3808,1.3813,549600000.0
2005-12-26 05:30:00,1.3816,1.3823,1.3813,1.3822,549600000.0
2005-12-26 05:45:00,1.382,1.3823,1.3818,1.382,503800000.0
2005-12-26 06:00:00,1.3821,1.3822,1.3813,1.3813,595400000.0
2005-12-26 06:15:00,1.3814,1.3819,1.3813,1.3818,687000000.0
2005-12-26 06:30:00,1.3815,1.3823,1.3813,1.3821,641200000.0
2005-12-26 06:45:00,1.3823,1.3831,1.3819,1.3823,687000000.0
2005-12-26 07:00:00,1.3826,1.3827,1.3813,1.3815,687000000.0
2005-12-26 07:15:00,1.3816,1.3824,1.3816,1.382,595400000.0
2005-12-26 07:30:00,1.3817,1.3823,1.3813,1.382,641200000.0
2005-12-26 07:45:00,1.3821,1.3827,1.3819,1.382,595400000.0
2005-12-26 08:00:00,1.3829,1.383,1.381,1.3815,687000000.0
2005-12-26 08:15:00,1.3817,1.3824,1.3816,1.3819,595400000.0
2005-12-26 08:30:00,1.382,1.3834,1.382,1.3822,687000000.0
2005-12-26 08:45:00,1.3821,1.3832,1.3818,1.3823,641200000.0
2005-12-26 09:00:00,1.3826,1.3855,1.3826,1.3834,687000000.0
2005-12-26 09:15:00,1.3835,1.3848,1.3822,1.3836,641200000.0
2005-12-26 09:30:00,1.3831,1.3836,1.381,1.3833,687000000.0
2005-12-26 09:45:00,1.3834,1.3836,1.3815,1.3821,641200000.0
2005-12-26 10:00:00,1.3819,1.383,1.3818,1.3818,687000000.0
2005-12-26 10:15:00,1.3819,1.3829,1.3815,1.3821,687000000.0
2005-12-26 10:30:00,1.3823,1.3844,1.3818,1.382,687000000.0
2005-12-26 10:45:00,1.3822,1.3839,1.3816,1.3821,641200000.0
2005-12-26 11:00:00,1.3822,1.3837,1.3818,1.3832,687000000.0
2005-12-26 11:15:00,1.3828,1.3835,1.3824,1.383,641200000.0
2005-12-26 11:30:00,1.3832,1.384,1.3822,1.3829,641200000.0
2005-12-26 11:45:00,1.3826,1.3843,1.382,1.3833,641200000.0
2005-12-26 12:00:00,1.3842,1.3872,1.3834,1.387,641200000.0
2005-12-26 12:15:00,1.3872,1.3872,1.3823,1.3833,366400000.0
2005-12-26 12:30:00,1.3837,1.3839,1.3824,1.3831,687000000.0
2005-12-26 12:45:00,1.3829,1.3848,1.3823,1.383,687000000.0
2005-12-26 13:00:00,1.3836,1.3843,1.3826,1.3841,687000000.0
2005-12-26 13:15:00,1.3844,1.3847,1.3826,1.3836,687000000.0
2005-12-26 13:30:00,1.3842,1.3847,1.3826,1.3833,687000000.0
2005-12-26 13:45:00,1.3835,1.3843,1.382,1.3828,641200000.0
2005-12-26 14:00:00,1.3827,1.3845,1.3817,1.3834,687000000.0
2005-12-26 14:15:00,1.3837,1.3843,1.3822,1.3836,687000000.0
2005-12-26 14:30:00,1.3834,1.3842,1.383,1.383,687000000.0
2005-12-26 14:45:00,1.3832,1.3844,1.3814,1.3831,687000000.0
2005-12-26 15:00:00,1.3825,1.3835,1.3814,1.383,687000000.0
2005-12-26 15:15:00,1.3828,1.3838,1.3817,1.3826,641200000.0
2005-12-26 15:30:00,1.3832,1.387,1.3815,1.3821,687000000.0
2005-12-26 15:45:00,1.3824,1.3831,1.3816,1.3824,687000000.0
2005-12-26 16:00:00,1.3821,1.3825,1.3811,1.3817,687000000.0
2005-12-26 16:15:00,1.382,1.3831,1.3815,1.3825,595400000.0
2005-12-26 16:30:00,1.3819,1.3827,1.3817,1.3823,687000000.0
2005-12-26 16:45:00,1.3821,1.3829,1.381,1.381,641200000.0
2005-12-26 17:00:00,1.3811,1.3854,1.381,1.3839,687000000.0
2005-12-26 17:15:00,1.3842,1.3844,1.3806,1.3822,687000000.0
2005-12-26 17:30:00,1.382,1.3826,1.3812,1.3823,687000000.0
2005-12-26 17:45:00,1.3825,1.383,1.3818,1.3823,641200000.0
2005-12-26 18:00:00,1.3831,1.3831,1.3819,1.382,595400000.0
2005-12-26 18:15:00,1.3821,1.3829,1.3819,1.3827,641200000.0
2005-12-26 18:30:00,1.3828,1.3838,1.3827,1.3829,641200000.0
2005-12-26 18:45:00,1.3827,1.3836,1.3827,1.3833,595400000.0
2005-12-26 19:00:00,1.3832,1.3836,1.3827,1.3832,687000000.0
2005-12-26 19:15:00,1.3837,1.3841,1.3828,1.3828,412200000.0
2005-12-26 19:30:00,1.3829,1.3845,1.3828,1.3839,687000000.0
2005-12-26 19:45:00,1.3838,1.3849,1.3838,1.3844,458000000.0
2005-12-26 20:00:00,1.3842,1.385,1.3842,1.3847,549600000.0
2005-12-26 20:15:00,1.3848,1.3848,1.384,1.3841,458000000.0
2005-12-26 20:30:00,1.3837,1.3846,1.383,1.3838,641200000.0
2005-12-26 20:45:00,1.3841,1.3847,1.3834,1.3838,458000000.0
2005-12-26 21:00:00,1.3839,1.3854,1.3835,1.3854,503800000.0
2005-12-26 21:15:00,1.3856,1.3871,1.385,1.3867,595400000.0
2005-12-26 21:30:00,1.3853,1.3853,1.3825,1.3832,549600000.0
2005-12-26 21:45:00,1.3833,1.3844,1.3826,1.384,687000000.0
2005-12-26 22:00:00,1.3841,1.3853,1.3833,1.3836,595400000.0
2005-12-26 22:15:00,1.3839,1.387,1.3837,1.3852,641200000.0
2005-12-26 22:30:00,1.3862,1.3881,1.3845,1.3857,412200000.0
2005-12-26 22:45:00,1.3855,1.3865,1.3815,1.3815,641200000.0
2005-12-26 23:00:00,1.3814,1.3827,1.3812,1.3819,641200000.0
2005-12-26 23:15:00,1.382,1.3844,1.382,1.3844,549600000.0
2005-12-26 23:30:00,1.3843,1.3857,1.3843,1.3856,320600000.0
2005-12-26 23:45:00,1.383,1.3833,1.3827,1.383,320600000.0
2005-12-27 00:00:00,1.3827,1.3836,1.3818,1.3825,641200000.0
2005-12-27 00:15:00,1.3822,1.3833,1.3818,1.3821,595400000.0
2005-12-27 00:30:00,1.3818,1.38296,1.37987,1.38014,545800000.0
2005-12-27 00:45:00,1.38013,1.3805,1.37961,1.3805,548200001.0
2005-12-27 01:00:00,1.38045,1.3815,1.3801,1.38123,530900000.0
2005-12-27 01:15:00,1.38117,1.38129,1.38002,1.38091,569700001.0
2005-12-27 01:30:00,1.38101,1.38101,1.3795,1.38006,604600001.0
2005-12-27 01:45:00,1.38009,1.38166,1.37993,1.38072,634200001.0
2005-12-27 02:00:00,1.38089,1.38175,1.38042,1.381,1383900004.0
2005-12-27 02:15:00,1.38085,1.38131,1.38042,1.38102,1109200003.0
2005-12-27 02:30:00,1.3812,1.38152,1.38081,1.38137,825700003.0
2005-12-27 02:45:00,1.381,1.38205,1.38053,1.38053,1159600003.0
2005-12-27 03:00:00,1.38072,1.38181,1.38004,1.38171,903100000.0
2005-12-27 03:15:00,1.38154,1.38221,1.38099,1.38153,741200002.0
2005-12-27 03:30:00,1.38163,1.38243,1.38132,1.38179,850800003.0
2005-12-27 03:45:00,1.38183,1.38254,1.38138,1.38193,1122200003.0
2005-12-27 04:00:00,1.38191,1.38209,1.38085,1.38116,1475400005.0
2005-12-27 04:15:00,1.38122,1.38241,1.38104,1.38214,1369800006.0
2005-12-27 04:30:00,1.38173,1.38211,1.3813,1.38209,978400001.0
2005-12-27 04:45:00,1.382,1.38205,1.38119,1.38142,851000005.0
2005-12-27 05:00:00,1.38182,1.38185,1.38098,1.38103,2516000008.0
2005-12-27 05:15:00,1.38114,1.38142,1.38027,1.38074,3234100010.0
2005-12-27 05:30:00,1.38048,1.38122,1.38032,1.38083,2327100004.0
2005-12-27 05:45:00,1.38088,1.38113,1.3802,1.38067,2781600008.0
2005-12-27 06:00:00,1.3807,1.38114,1.38044,1.38084,4195900006.0
2005-12-27 06:15:00,1.38074,1.38112,1.38059,1.38082,3732100007.0
2005-12-27 06:30:00,1.38079,1.38109,1.38051,1.38072,2507300002.0
2005-12-27 06:45:00,1.38077,1.38121,1.3805,1.38084,3005700007.0
2005-12-27 07:00:00,1.38099,1.38126,1.38075,1.38088,4136700005.0
2005-12-27 07:15:00,1.38128,1.38282,1.38108,1.38193,4489000008.0
2005-12-27 07:30:00,1.38196,1.38217,1.38143,1.38147,5267200011.0
2005-12-27 07:45:00,1.38141,1.38198,1.38117,1.38161,8118800011.0
2005-12-27 08:00:00,1.38176,1.382,1.38137,1.38138,6145700009.0
2005-12-27 08:15:00,1.38131,1.38182,1.38121,1.38144,5356100016.0
2005-12-27 08:30:00,1.38143,1.38155,1.38046,1.3808,6089800012.0
2005-12-27 08:45:00,1.38085,1.38142,1.38064,1.3812,8176200019.0
2005-12-27 09:00:00,1.38123,1.3818,1.38097,1.38176,7007600013.0
2005-12-27 09:15:00,1.38168,1.38284,1.3812,1.3824,6191500018.0
2005-12-27 09:30:00,1.38226,1.3825,1.3808,1.38129,6186200016.0
2005-12-27 09:45:00,1.3814,1.38177,1.38104,1.38167,7551800015.0
2005-12-27 10:00:00,1.38162,1.38288,1.38103,1.38258,7300000020.0
2005-12-27 10:15:00,1.38268,1.38442,1.38257,1.38385,6626400018.0
2005-12-27 10:30:00,1.38387,1.38461,1.38212,1.38246,7302000014.0
2005-12-27 10:45:00,1.38282,1.38469,1.38275,1.38349,6957300019.0
2005-12-27 11:00:00,1.3836,1.38456,1.3836,1.38414,7098500014.0
2005-12-27 11:15:00,1.38417,1.38424,1.3833,1.38347,7187500016.0
2005-12-27 11:30:00,1.3833,1.38374,1.38287,1.38338,8642500014.0
2005-12-27 11:45:00,1.38355,1.38447,1.38326,1.38375,6020200014.0
2005-12-27 12:00:00,1.38387,1.38486,1.38363,1.38392,5890100011.0
2005-12-27 12:15:00,1.38388,1.3845,1.38343,1.38357,6416400016.0
2005-12-27 12:30:00,1.38351,1.38388,1.38305,1.3837,7203900015.0
2005-12-27 12:45:00,1.38391,1.38423,1.38235,1.38297,6380300010.0
2005-12-27 13:00:00,1.38298,1.38568,1.38287,1.38565,4506100010.0
2005-12-27 13:15:00,1.38558,1.38591,1.38461,1.3853,4086000008.0
2005-12-27 13:30:00,1.38535,1.38554,1.38428,1.38448,5241500009.0
2005-12-27 13:45:00,1.38445,1.3858,1.3831,1.38351,5526300013.0
2005-12-27 14:00:00,1.38335,1.38442,1.38325,1.38367,4486600012.0
2005-12-27 14:15:00,1.38375,1.38399,1.38216,1.38285,5514000011.0
2005-12-27 14:30:00,1.38273,1.38306,1.38154,1.38259,616800000.0
2005-12-27 14:45:00,1.38269,1.38346,1.3825,1.38306,612400002.0
2005-12-27 15:00:00,1.38304,1.38366,1.38282,1.38282,614700001.0
2005-12-27 15:15:00,1.38298,1.38388,1.38295,1.38341,591600000.0
2005-12-27 15:30:00,1.38356,1.3842,1.38284,1.38383,575700003.0
2005-12-27 15:45:00,1.38382,1.38486,1.38369,1.38405,598100001.0
2005-12-27 16:00:00,1.38416,1.38513,1.38372,1.38457,609100003.0
2005-12-27 16:15:00,1.38427,1.38815,1.38421,1.38815,537500002.0
2005-12-27 16:30:00,1.38796,1.38948,1.38747,1.38837,652500003.0
2005-12-27 16:45:00,1.38811,1.38881,1.38786,1.38863,635300001.0
2005-12-27 17:00:00,1.38806,1.38985,1.38778,1.3891,627800004.0
2005-12-27 17:15:00,1.38919,1.38937,1.38782,1.38884,584700001.0
2005-12-27 17:30:00,1.38887,1.38939,1.38813,1.38882,644100001.0
2005-12-27 17:45:00,1.38897,1.39113,1.38897,1.39073,634100001.0
2005-12-27 18:00:00,1.39108,1.39112,1.39012,1.39049,586000000.0
2005-12-27 18:15:00,1.39021,1.39086,1.39009,1.39068,455900000.0
2005-12-27 18:30:00,1.39055,1.39197,1.38994,1.39191,551600001.0
2005-12-27 18:45:00,1.39205,1.39205,1.39072,1.39107,566900001.0
2005-12-27 19:00:00,1.39091,1.39131,1.39054,1.39127,572700003.0
2005-12-27 19:15:00,1.39109,1.39169,1.39097,1.39149,533300000.0
2005-12-27 19:30:00,1.39148,1.39148,1.39038,1.39073,585800000.0
2005-12-27 19:45:00,1.39056,1.39089,1.39011,1.39052,601300001.0
2005-12-27 20:00:00,1.39046,1.39098,1.38982,1.3904,551100001.0
2005-12-27 20:15:00,1.39043,1.39088,1.38999,1.39034,567900000.0
2005-12-27 20:30:00,1.39048,1.39117,1.3902,1.39073,597200000.0
2005-12-27 20:45:00,1.39057,1.39154,1.39056,1.39074,534400000.0
2005-12-27 21:00:00,1.3905,1.39088,1.38991,1.3904,586500002.0
2005-12-27 21:15:00,1.39029,1.39046,1.38934,1.38994,627700001.0
2005-12-27 21:30:00,1.38997,1.39001,1.38887,1.38887,517200004.0
2005-12-27 21:45:00,1.38886,1.38919,1.38807,1.38901,630200001.0
2005-12-27 22:00:00,1.38919,1.3895,1.38884,1.3892,627600002.0
2005-12-27 22:15:00,1.3893,1.38968,1.38888,1.38913,548100003.0
2005-12-27 22:30:00,1.38918,1.38935,1.38853,1.38888,551400000.0
2005-12-27 22:45:00,1.38885,1.38908,1.38831,1.3885,519800001.0
2005-12-27 23:00:00,1.38843,1.3887,1.38733,1.38733,653000004.0
2005-12-27 23:15:00,1.38728,1.38744,1.38604,1.38674,668100003.0
2005-12-27 23:30:00,1.38662,1.38795,1.38633,1.38791,613600000.0
2005-12-27 23:45:00,1.38776,1.38875,1.38756,1.38802,563300000.0
2005-12-28 00:00:00,1.38817,1.3891,1.38805,1.3889,418400000.0
2005-12-28 00:15:00,1.3891,1.3893,1.38797,1.38842,610800004.0
2005-12-28 00:30:00,1.3882,1.3886,1.38781,1.38801,534200000.0
2005-12-28 00:45:00,1.38803,1.38845,1.38775,1.38828,620000005.0
2005-12-28 01:00:00,1.3883,1.3889,1.38822,1.38848,587100000.0
2005-12-28 01:15:00,1.38853,1.38918,1.38825,1.38897,570400000.0
2005-12-28 01:30:00,1.38892,1.38955,1.38836,1.38952,548500001.0
2005-12-28 01:45:00,1.38951,1.39121,1.38905,1.39121,574900002.0
2005-12-28 02:00:00,1.3909,1.39142,1.39019,1.39055,1355500002.0
2005-12-28 02:15:00,1.3903,1.39087,1.39004,1.39064,1084800005.0
2005-12-28 02:30:00,1.39087,1.39095,1.39005,1.39055,821800000.0
2005-12-28 02:45:00,1.39006,1.39073,1.38841,1.38939,1136300004.0
2005-12-28 03:00:00,1.38939,1.38996,1.38839,1.38904,852300000.0
2005-12-28 03:15:00,1.38873,1.3899,1.38829,1.38888,875400001.0
2005-12-28 03:30:00,1.38894,1.38969,1.38828,1.38883,798600001.0
2005-12-28 03:45:00,1.38881,1.38904,1.38705,1.38772,1170400004.0
2005-12-28 04:00:00,1.38765,1.38827,1.38701,1.38713,1588800007.0
2005-12-28 04:15:00,1.38713,1.38791,1.3869,1.3876,1388700003.0
2005-12-28 04:30:00,1.3872,1.38782,1.38706,1.38771,983800003.0
2005-12-28 04:45:00,1.3876,1.38771,1.38709,1.38732,788900001.0
2005-12-28 05:00:00,1.38769,1.38806,1.38741,1.38752,2505700008.0
2005-12-28 05:15:00,1.38776,1.38795,1.38739,1.38769,3131400002.0
2005-12-28 05:30:00,1.38769,1.38841,1.38753,1.38824,2438800008.0
2005-12-28 05:45:00,1.38833,1.38867,1.38753,1.388,2642400005.0
2005-12-28 06:00:00,1.38802,1.38849,1.38771,1.38828,4296300008.0
2005-12-28 06:15:00,1.38838,1.38911,1.38826,1.38895,3750600008.0
2005-12-28 06:30:00,1.38894,1.38924,1.38861,1.38899,2725000006.0
2005-12-28 06:45:00,1.38903,1.38905,1.38764,1.38798,3004900008.0
2005-12-28 07:00:00,1.38808,1.38812,1.38706,1.38732,4153100003.0
2005-12-28 07:15:00,1.38737,1.38802,1.38712,1.38771,4641600007.0
2005-12-28 07:30:00,1.38776,1.3886,1.38744,1.38816,5159500014.0
2005-12-28 07:45:00,1.38815,1.38867,1.38779,1.38808,8204900016.0
2005-12-28 08:00:00,1.3881,1.38844,1.38764,1.3881,5927800012.0
2005-12-28 08:15:00,1.38815,1.38976,1.38799,1.38944,5688400020.0
2005-12-28 08:30:00,1.38929,1.39053,1.38892,1.39038,5931900012.0
2005-12-28 08:45:00,1.39037,1.39132,1.38992,1.39114,8219800018.0
2005-12-28 09:00:00,1.39114,1.39343,1.38923,1.39343,7021000012.0
2005-12-28 09:15:00,1.3935,1.39447,1.39215,1.39215,5968900008.0
2005-12-28 09:30:00,1.392,1.39227,1.39091,1.39118,6186500006.0
2005-12-28 09:45:00,1.39151,1.39341,1.39139,1.39295,7262300018.0
2005-12-28 10:00:00,1.39276,1.39348,1.39238,1.39323,7059600015.0
2005-12-28 10:15:00,1.39324,1.39369,1.39252,1.39274,6765900009.0
2005-12-28 10:30:00,1.39275,1.39296,1.39092,1.39122,7335400023.0
2005-12-28 10:45:00,1.39117,1.39144,1.39054,1.39097,6924300011.0
2005-12-28 11:00:00,1.39127,1.39151,1.39008,1.39023,7049600015.0
2005-12-28 11:15:00,1.39024,1.39112,1.39014,1.39096,7274800019.0
2005-12-28 11:30:00,1.39098,1.3912,1.3902,1.39022,8483000020.0
2005-12-28 11:45:00,1.39019,1.39056,1.3896,1.38995,5911800007.0
2005-12-28 12:00:00,1.39028,1.39119,1.38998,1.39107,6286400020.0
2005-12-28 12:15:00,1.39093,1.39163,1.39063,1.39085,6440700012.0
2005-12-28 12:30:00,1.39103,1.39141,1.39082,1.391,7096700018.0
2005-12-28 12:45:00,1.39101,1.39421,1.39059,1.39383,6699800015.0
2005-12-28 13:00:00,1.39392,1.39392,1.39234,1.39269,4628700011.0
2005-12-28 13:15:00,1.3927,1.39337,1.39231,1.3927,4125000007.0
2005-12-28 13:30:00,1.3927,1.39289,1.39218,1.3925,5259800014.0
2005-12-28 13:45:00,1.39236,1.39361,1.39209,1.39345,5430100010.0
2005-12-28 14:00:00,1.39339,1.39541,1.39339,1.39539,4737800020.0
2005-12-28 14:15:00,1.39548,1.39585,1.39439,1.39558,5467900011.0
2005-12-28 14:30:00,1.39575,1.3958,1.39477,1.39523,620900000.0
2005-12-28 14:45:00,1.39512,1.39586,1.39467,1.39532,544800002.0
2005-12-28 15:00:00,1.39524,1.39544,1.39427,1.39445,589800001.0
2005-12-28 15:15:00,1.39438,1.39456,1.39271,1.39353,577400001.0
2005-12-28 15:30:00,1.39383,1.39417,1.39253,1.39284,581700001.0
2005-12-28 15:45:00,1.39252,1.3937,1.39226,1.39272,595200001.0
2005-12-28 16:00:00,1.39295,1.39306,1.39137,1.39214,567500002.0
2005-12-28 16:15:00,1.39181,1.39196,1.39114,1.3916,588400001.0
2005-12-28 16:30:00,1.39151,1.39155,1.39012,1.39044,638000001.0
2005-12-28 16:45:00,1.39008,1.39067,1.38839,1.38902,581400002.0
2005-12-28 17:00:00,1.3889,1.3897,1.38755,1.38881,657400005.0
2005-12-28 17:15:00,1.38899,1.38899,1.38455,1.38548,563500001.0
2005-12-28 17:30:00,1.38548,1.38573,1.38463,1.38531,642300003.0
2005-12-28 17:45:00,1.38529,1.38561,1.3837,1.38481,607200002.0
2005-12-28 18:00:00,1.38516,1.38622,1.38328,1.38445,624100002.0
2005-12-28 18:15:00,1.38438,1.38497,1.38381,1.38416,584300001.0
2005-12-28 18:30:00,1.38422,1.38483,1.38261,1.38467,560900003.0
2005-12-28 18:45:00,1.38476,1.38483,1.38129,1.38136,529200000.0
2005-12-28 19:00:00,1.38147,1.38147,1.3761,1.3783,607100001.0
2005-12-28 19:15:00,1.37816,1.37893,1.3768,1.37823,628000003.0
2005-12-28 19:30:00,1.37836,1.37862,1.37746,1.37833,560200000.0
2005-12-28 19:45:00,1.37806,1.37898,1.37778,1.37842,588100002.0
2005-12-28 20:00:00,1.37848,1.37909,1.37771,1.37823,564000001.0
2005-12-28 20:15:00,1.37824,1.37867,1.37741,1.37782,583900000.0
2005-12-28 20:30:00,1.37785,1.37843,1.3772,1.37792,625700001.0
2005-12-28 20:45:00,1.3778,1.3784,1.377,1.37725,534200001.0
2005-12-28 21:00:00,1.37709,1.37722,1.37601,1.37615,551200001.0
2005-12-28 21:15:00,1.37613,1.37832,1.37568,1.37828,605500003.0
2005-12-28 21:30:00,1.37835,1.37845,1.37748,1.37757,525700000.0
2005-12-28 21:45:00,1.3777,1.37867,1.37749,1.37853,562000001.0
2005-12-28 22:00:00,1.37871,1.37894,1.37785,1.37808,613000002.0
2005-12-28 22:15:00,1.37821,1.37848,1.37701,1.37826,545400001.0
2005-12-28 22:30:00,1.37831,1.37848,1.37579,1.37756,604700000.0
2005-12-28 22:45:00,1.37747,1.37783,1.37718,1.37768,644300004.0
2005-12-28 23:00:00,1.37768,1.37879,1.37747,1.37879,583700001.0
2005-12-28 23:15:00,1.37878,1.37897,1.378,1.37858,623600002.0
2005-12-28 23:30:00,1.37841,1.37883,1.37803,1.37844,598000000.0
2005-12-28 23:45:00,1.37833,1.37906,1.37784,1.37808,605500001.0
2005-12-29 00:00:00,1.37823,1.3789,1.3781,1.3788,358800000.0
2005-12-29 00:15:00,1.3789,1.3796,1.37823,1.37831,447600000.0
2005-12-29 00:30:00,1.37815,1.37869,1.37791,1.37856,501700000.0
2005-12-29 00:45:00,1.37854,1.37874,1.37777,1.37865,533200000.0
2005-12-29 01:00:00,1.37866,1.37879,1.3778,1.37842,508700002.0
2005-12-29 01:15:00,1.3785,1.3793,1.37826,1.37903,563800001.0
2005-12-29 01:30:00,1.37922,1.38001,1.37892,1.37917,539900000.0
2005-12-29 01:45:00,1.37914,1.38,1.37906,1.38,606000001.0
2005-12-29 02:00:00,1.37963,1.37997,1.37882,1.37981,1329800005.0
2005-12-29 02:15:00,1.37975,1.38056,1.37951,1.38026,1131700003.0
2005-12-29 02:30:00,1.3804,1.38099,1.37998,1.38072,834500002.0
2005-12-29 02:45:00,1.38035,1.38183,1.38018,1.38133,1175000001.0
2005-12-29 03:00:00,1.38143,1.38165,1.38083,1.38136,863200000.0
2005-12-29 03:15:00,1.38104,1.38161,1.38084,1.38121,754200001.0
2005-12-29 03:30:00,1.38128,1.38184,1.38033,1.38042,885400003.0
2005-12-29 03:45:00,1.38039,1.3813,1.38028,1.38114,1141800001.0
2005-12-29 04:00:00,1.38116,1.38188,1.38041,1.38086,1430000003.0
2005-12-29 04:15:00,1.38087,1.38115,1.38017,1.38089,1361400004.0
2005-12-29 04:30:00,1.38054,1.38123,1.37987,1.3803,997500002.0
2005-12-29 04:45:00,1.38031,1.38118,1.38009,1.38071,743400000.0
2005-12-29 05:00:00,1.3811,1.38144,1.38053,1.38054,2545900005.0
2005-12-29 05:15:00,1.38065,1.38129,1.38038,1.38083,3092000010.0
2005-12-29 05:30:00,1.38083,1.38133,1.38067,1.38072,2449800008.0
2005-12-29 05:45:00,1.38092,1.38143,1.38064,1.38078,2659700006.0
2005-12-29 06:00:00,1.38088,1.38171,1.38084,1.38129,4195400006.0
2005-12-29 06:15:00,1.38129,1.38242,1.38111,1.3821,3714800003.0
2005-12-29 06:30:00,1.38205,1.38237,1.38183,1.38188,2739500002.0
2005-12-29 06:45:00,1.38193,1.38237,1.38117,1.38123,3054000009.0
2005-12-29 07:00:00,1.38136,1.3815,1.38112,1.38125,4320800012.0
2005-12-29 07:15:00,1.38145,1.38164,1.38117,1.38131,4497100014.0
2005-12-29 07:30:00,1.38136,1.38163,1.3812,1.38153,5033800008.0
2005-12-29 07:45:00,1.38158,1.38195,1.38129,1.38162,8350100019.0
2005-12-29 08:00:00,1.38163,1.38178,1.38095,1.38123,5898700012.0
2005-12-29 08:15:00,1.38118,1.38183,1.38107,1.38168,5195300009.0
2005-12-29 08:30:00,1.38157,1.38213,1.38119,1.38186,6135100009.0
2005-12-29 08:45:00,1.38196,1.38296,1.3817,1.38242,8098400009.0
2005-12-29 09:00:00,1.3824,1.38284,1.38172,1.38217,6953300016.0
2005-12-29 09:15:00,1.38221,1.38506,1.38201,1.38372,6130600008.0
2005-12-29 09:30:00,1.38367,1.38395,1.38282,1.38304,6417800015.0
2005-12-29 09:45:00,1.38325,1.38363,1.38255,1.38291,7489300014.0
2005-12-29 10:00:00,1.3828,1.38435,1.3828,1.38417,7234600017.0
2005-12-29 10:15:00,1.38422,1.38435,1.38261,1.38288,6888600021.0
2005-12-29 10:30:00,1.38294,1.38294,1.38124,1.38153,7583800018.0
2005-12-29 10:45:00,1.38148,1.38208,1.38079,1.38143,7062600013.0
2005-12-29 11:00:00,1.3815,1.38188,1.38038,1.3805,7372900018.0
2005-12-29 11:15:00,1.3805,1.38063,1.37809,1.37965,7363800015.0
2005-12-29 11:30:00,1.37976,1.38004,1.37884,1.37896,8590900019.0
2005-12-29 11:45:00,1.37903,1.3811,1.37876,1.38092,6214200011.0
2005-12-29 12:00:00,1.3812,1.38122,1.37985,1.38024,6304000021.0
2005-12-29 12:15:00,1.38012,1.38057,1.37949,1.38028,6273700013.0
2005-12-29 12:30:00,1.38043,1.38124,1.37965,1.37988,7320300010.0
2005-12-29 12:45:00,1.38005,1.3814,1.37993,1.38102,6583100014.0
2005-12-29 13:00:00,1.38131,1.38256,1.38131,1.38173,4623800013.0
2005-12-29 13:15:00,1.38173,1.38174,1.38054,1.38117,4159300006.0
2005-12-29 13:30:00,1.3811,1.38118,1.38033,1.38049,5285000014.0
2005-12-29 13:45:00,1.38055,1.38162,1.38046,1.38116,5511700013.0
2005-12-29 14:00:00,1.38101,1.3815,1.38082,1.38098,4596700008.0
2005-12-29 14:15:00,1.38097,1.38108,1.3789,1.37895,5280900010.0
2005-12-29 14:30:00,1.37884,1.38008,1.3785,1.37971,623800001.0
2005-12-29 14:45:00,1.37947,1.37993,1.37885,1.37971,607300000.0
2005-12-29 15:00:00,1.37965,1.38039,1.37857,1.3793,627400001.0
2005-12-29 15:15:00,1.37928,1.37964,1.37868,1.37889,447900000.0
2005-12-29 15:30:00,1.37894,1.38033,1.37835,1.37872,647300004.0
2005-12-29 15:45:00,1.37868,1.37918,1.37719,1.3778,582000001.0
2005-12-29 16:00:00,1.37753,1.38025,1.37753,1.38025,599900001.0
2005-12-29 16:15:00,1.3801,1.38121,1.37985,1.38059,580800000.0
2005-12-29 16:30:00,1.38061,1.3809,1.37951,1.38083,574800000.0
2005-12-29 16:45:00,1.38064,1.38117,1.37928,1.37932,543400000.0
2005-12-29 17:00:00,1.37874,1.38087,1.37874,1.38024,633500001.0
2005-12-29 17:15:00,1.38061,1.3808,1.37925,1.37969,624600000.0
2005-12-29 17:30:00,1.37959,1.37988,1.37838,1.37872,602500004.0
2005-12-29 17:45:00,1.37873,1.37983,1.3784,1.3791,550400002.0
2005-12-29 18:00:00,1.37919,1.38001,1.3784,1.3798,647300000.0
2005-12-29 18:15:00,1.3797,1.38047,1.37913,1.37936,603000001.0
2005-12-29 18:30:00,1.37932,1.37953,1.37839,1.37839,507000000.0
2005-12-29 18:45:00,1.37864,1.38026,1.37817,1.37891,465400000.0
2005-12-29 19:00:00,1.37889,1.37902,1.37709,1.3778,619600001.0
2005-12-29 19:15:00,1.37756,1.37871,1.37708,1.37767,660400002.0
2005-12-29 19:30:00,1.37778,1.37896,1.37737,1.37833,638500001.0
2005-12-29 19:45:00,1.37829,1.37844,1.37696,1.37767,654000004.0
2005-12-29 20:00:00,1.37763,1.37821,1.37721,1.37765,580700001.0
2005-12-29 20:15:00,1.37766,1.37832,1.3771,1.37766,640400003.0
2005-12-29 20:30:00,1.37771,1.37817,1.37698,1.37786,650000001.0
2005-12-29 20:45:00,1.37772,1.37865,1.37772,1.37809,610500002.0
2005-12-29 21:00:00,1.37794,1.37889,1.37727,1.37874,560400002.0
2005-12-29 21:15:00,1.37886,1.37925,1.37798,1.37843,583100000.0
2005-12-29 21:30:00,1.37844,1.37884,1.37753,1.37866,537100000.0
2005-12-29 21:45:00,1.37886,1.37907,1.37816,1.37883,635400000.0
2005-12-29 22:00:00,1.37898,1.37904,1.3779,1.37871,571700000.0
2005-12-29 22:15:00,1.37885,1.3797,1.37874,1.3795,590300002.0
2005-12-29 22:30:00,1.37947,1.37966,1.37884,1.3796,587000001.0
2005-12-29 22:45:00,1.3795,1.37973,1.37887,1.37924,624900001.0
2005-12-29 23:00:00,1.37921,1.37935,1.37859,1.37897,597800003.0
2005-12-29 23:15:00,1.37887,1.37887,1.37774,1.37797,674600002.0
2005-12-29 23:30:00,1.37807,1.37855,1.3777,1.37838,554200000.0
2005-12-29 23:45:00,1.37837,1.37875,1.37692,1.37761,577800002.0
2005-12-30 00:00:00,1.37774,1.3795,1.37762,1.3793,505800007.0
2005-12-30 00:15:00,1.3792,1.3793,1.3776,1.37829,565200008.0
2005-12-30 00:30:00,1.37813,1.3793,1.37813,1.379,540800011.0
2005-12-30 00:45:00,1.3789,1.3796,1.37794,1.3794,661900007.0
2005-12-30 01:00:00,1.3793,1.3794,1.3788,1.3789,423000000.0
2005-12-30 01:15:00,1.37839,1.3792,1.37793,1.37825,636600002.0
2005-12-30 01:30:00,1.37833,1.37898,1.37785,1.3789,592800001.0
2005-12-30 01:45:00,1.37877,1.37934,1.37829,1.37926,578400002.0
2005-12-30 02:00:00,1.37894,1.37926,1.37826,1.37858,1472600004.0
2005-12-30 02:15:00,1.37846,1.37875,1.3775,1.37786,1174500006.0
2005-12-30 02:30:00,1.37814,1.37814,1.3772,1.37809,832500001.0
2005-12-30 02:45:00,1.3776,1.37857,1.37718,1.37754,1091700001.0
2005-12-30 03:00:00,1.37758,1.37787,1.37641,1.37725,871100000.0
2005-12-30 03:15:00,1.37711,1.37751,1.37629,1.3768,857100005.0
2005-12-30 03:30:00,1.37684,1.37825,1.37669,1.37783,839200002.0
2005-12-30 03:45:00,1.37788,1.37812,1.37715,1.37767,1194000003.0
2005-12-30 04:00:00,1.37756,1.37788,1.37702,1.37753,1554600001.0
2005-12-30 04:15:00,1.37758,1.37961,1.37754,1.37948,1335200002.0
2005-12-30 04:30:00,1.37919,1.3802,1.37859,1.38013,889500002.0
2005-12-30 04:45:00,1.37998,1.38043,1.37941,1.37953,770600000.0
2005-12-30 05:00:00,1.37988,1.38028,1.37968,1.38027,2473100004.0
2005-12-30 05:15:00,1.38043,1.38127,1.38016,1.38059,3117900006.0
2005-12-30 05:30:00,1.38042,1.38107,1.37942,1.3798,2309900001.0
2005-12-30 05:45:00,1.37991,1.38027,1.37952,1.37996,2691100005.0
2005-12-30 06:00:00,1.37983,1.38109,1.37931,1.38059,4295100004.0
2005-12-30 06:15:00,1.38061,1.38162,1.38037,1.38121,3782100012.0
2005-12-30 06:30:00,1.38124,1.38212,1.38085,1.38116,2684000003.0
2005-12-30 06:45:00,1.38121,1.38176,1.38081,1.38093,2981900004.0
2005-12-30 07:00:00,1.38113,1.38126,1.38023,1.38044,4269700010.0
2005-12-30 07:15:00,1.38073,1.38081,1.38002,1.38013,4418500006.0
2005-12-30 07:30:00,1.38018,1.38037,1.37954,1.38016,4979100010.0
2005-12-30 07:45:00,1.38019,1.38049,1.37987,1.37993,8382400019.0
2005-12-30 08:00:00,1.37992,1.3805,1.37956,1.38005,5899200008.0
2005-12-30 08:15:00,1.38,1.38135,1.37989,1.3812,5560300019.0
2005-12-30 08:30:00,1.38124,1.38214,1.38112,1.38205,5975100013.0
2005-12-30 08:45:00,1.38205,1.38238,1.38169,1.38175,8066800017.0
2005-12-30 09:00:00,1.38184,1.38233,1.38152,1.38207,7225700020.0
2005-12-30 09:15:00,1.38212,1.38212,1.38045,1.38162,6222600015.0
2005-12-30 09:30:00,1.38159,1.38186,1.37954,1.37965,6354000016.0
2005-12-30 09:45:00,1.37992,1.38092,1.37917,1.37958,7587200026.0
2005-12-30 10:00:00,1.3796,1.37999,1.37826,1.37842,7056200017.0
2005-12-30 10:15:00,1.37856,1.37872,1.37764,1.37791,6614400019.0
2005-12-30 10:30:00,1.37798,1.37811,1.3762,1.37629,7395500017.0
2005-12-30 10:45:00,1.37631,1.37719,1.37601,1.37698,6884800011.0
2005-12-30 11:00:00,1.37712,1.37713,1.37419,1.37429,7140700019.0
2005-12-30 11:15:00,1.37432,1.37471,1.3731,1.37344,7224900013.0
2005-12-30 11:30:00,1.3734,1.37401,1.37276,1.37375,8534500013.0
2005-12-30 11:45:00,1.37392,1.37459,1.37304,1.37319,6418000023.0
2005-12-30 12:00:00,1.37331,1.3756,1.37306,1.37558,5990600009.0
2005-12-30 12:15:00,1.37549,1.37591,1.37453,1.37579,6382400012.0
2005-12-30 12:30:00,1.37591,1.37608,1.37526,1.37541,7111700013.0
2005-12-30 12:45:00,1.3754,1.37549,1.37465,1.37521,6759300016.0
2005-12-30 13:00:00,1.3754,1.37616,1.37498,1.37582,4366400005.0
2005-12-30 13:15:00,1.37572,1.37759,1.37562,1.37669,4133600007.0
2005-12-30 13:30:00,1.3766,1.3766,1.37431,1.37545,5232500010.0
2005-12-30 13:45:00,1.37544,1.37631,1.37474,1.37557,5286500006.0
2005-12-30 14:00:00,1.37571,1.37615,1.37487,1.37551,4529600008.0
2005-12-30 14:15:00,1.37542,1.37555,1.37395,1.37438,5613600012.0
2005-12-30 14:30:00,1.37425,1.37425,1.3709,1.37206,619200003.0
2005-12-30 14:45:00,1.37192,1.37331,1.37175,1.37259,568900001.0
2005-12-30 15:00:00,1.37272,1.37305,1.37176,1.37176,606000000.0
2005-12-30 15:15:00,1.37188,1.37364,1.37175,1.37305,566400000.0
2005-12-30 15:30:00,1.37304,1.37312,1.37153,1.3723,645400000.0
2005-12-30 15:45:00,1.37187,1.37264,1.37154,1.37262,566300002.0
2005-12-30 16:00:00,1.37274,1.37347,1.37206,1.37248,562300002.0
2005-12-30 16:15:00,1.37233,1.37418,1.3715,1.37339,602500001.0
2005-12-30 16:30:00,1.37313,1.37504,1.37273,1.37471,632100002.0
2005-12-30 16:45:00,1.37455,1.37538,1.37356,1.37435,533200001.0
2005-12-30 17:00:00,1.37392,1.37533,1.37289,1.37289,695200001.0
2005-12-30 17:15:00,1.37294,1.3736,1.37216,1.37333,619900003.0
2005-12-30 17:30:00,1.3733,1.37399,1.37262,1.37359,599000002.0
2005-12-30 17:45:00,1.37379,1.37753,1.37362,1.37748,502000000.0
2005-12-30 18:00:00,1.37767,1.3806,1.37665,1.37753,682600000.0
2005-12-30 18:15:00,1.37758,1.38016,1.37704,1.37905,572700003.0
2005-12-30 18:30:00,1.37906,1.38094,1.37832,1.37941,541500001.0
2005-12-30 18:45:00,1.3795,1.38024,1.37804,1.3799,616200002.0
2005-12-30 19:00:00,1.38045,1.38071,1.37835,1.37851,695300001.0
2005-12-30 19:15:00,1.37835,1.37867,1.37747,1.37794,586200001.0
2005-12-30 19:30:00,1.37816,1.37816,1.37504,1.37551,690300000.0
2005-12-30 19:45:00,1.3755,1.37577,1.37431,1.37453,580600001.0
2005-12-30 20:00:00,1.37457,1.37532,1.37308,1.37391,650500002.0
2005-12-30 20:15:00,1.37395,1.37416,1.3731,1.37374,705800001.0
2005-12-30 20:30:00,1.37389,1.3741,1.37317,1.37388,707700004.0
2005-12-30 20:45:00,1.37381,1.37549,1.37381,1.37544,633000000.0
2005-12-30 21:00:00,1.37538,1.37566,1.3743,1.37526,597300003.0
2005-12-30 21:15:00,1.3753,1.37548,1.37454,1.37471,519200001.0
2005-12-30 21:30:00,1.37468,1.37468,1.37345,1.37408,564800005.0
2005-12-30 21:45:00,1.37419,1.37519,1.37383,1.37496,579500000.0
2005-12-30 22:00:00,1.37533,1.37581,1.37464,1.37542,591700003.0
2005-12-30 22:15:00,1.37575,1.37698,1.37563,1.37619,541400002.0
2005-12-30 22:30:00,1.37612,1.37627,1.37493,1.37538,687600002.0
2005-12-30 22:45:00,1.37519,1.37551,1.37453,1.37548,573600002.0
2005-12-30 23:00:00,1.37542,1.37616,1.37479,1.37571,673400004.0
2005-12-30 23:15:00,1.37576,1.37681,1.37527,1.37661,633600001.0
2005-12-30 23:30:00,1.37649,1.37751,1.37608,1.37725,591200002.0
2005-12-30 23:45:00,1.37677,1.37687,1.37551,1.37586,630100002.0
2006-01-02 00:30:00,1.3759,1.3759,1.3759,1.3759,47900000.0
2006-01-02 01:00:00,1.3833,1.3834,1.3757,1.3757,239500000.0
2006-01-02 01:15:00,1.3757,1.3757,1.3756,1.3757,95800000.0
2006-01-02 01:30:00,1.3756,1.3756,1.3756,1.3756,47900000.0
2006-01-02 01:45:00,1.3754,1.3754,1.3754,1.3754,47900000.0
2006-01-02 02:00:00,1.3757,1.3757,1.3757,1.3757,47900000.0
2006-01-02 03:00:00,1.3761,1.3761,1.376,1.3761,95800000.0
2006-01-02 03:15:00,1.3766,1.3766,1.3766,1.3766,47900000.0
2006-01-02 03:30:00,1.3768,1.3768,1.3766,1.3767,47900000.0
2006-01-02 03:45:00,1.3766,1.3766,1.3764,1.3765,143700000.0
2006-01-02 04:00:00,1.3764,1.3765,1.3764,1.3764,95800000.0
2006-01-02 04:15:00,1.3761,1.3761,1.3761,1.3761,47900000.0
2006-01-02 04:30:00,1.3756,1.3757,1.3756,1.3757,47900000.0
2006-01-02 05:00:00,1.3759,1.376,1.3758,1.3758,95800000.0
2006-01-02 05:15:00,1.3757,1.3757,1.3757,1.3757,47900000.0
2006-01-02 05:30:00,1.3757,1.3758,1.3757,1.3758,47900000.0
2006-01-02 06:00:00,1.3745,1.3746,1.3745,1.3745,143700000.0
2006-01-02 06:15:00,1.3745,1.3746,1.3745,1.3746,95800000.0
2006-01-02 06:30:00,1.3743,1.3744,1.3739,1.3739,95800000.0
2006-01-02 06:45:00,1.3743,1.3743,1.3733,1.3733,191600000.0
2006-01-02 07:00:00,1.3731,1.3733,1.3731,1.3731,95800000.0
2006-01-02 07:15:00,1.3739,1.3739,1.3726,1.373,239500000.0
2006-01-02 07:30:00,1.3731,1.3731,1.373,1.3731,95800000.0
2006-01-02 07:45:00,1.3735,1.3743,1.3731,1.374,335300000.0
2006-01-02 08:00:00,1.3738,1.374,1.3725,1.3726,526900000.0
2006-01-02 08:15:00,1.3728,1.3735,1.3728,1.3735,670600000.0
2006-01-02 08:30:00,1.3737,1.3737,1.3731,1.3731,287400000.0
2006-01-02 08:45:00,1.373,1.3746,1.3728,1.3743,622700000.0
2006-01-02 09:00:00,1.3741,1.3751,1.374,1.3749,574800000.0
2006-01-02 09:15:00,1.3748,1.3776,1.3748,1.3764,718500000.0
2006-01-02 09:30:00,1.3766,1.3771,1.376,1.3761,574800000.0
2006-01-02 09:45:00,1.3759,1.3761,1.3746,1.3759,670600000.0
2006-01-02 10:00:00,1.376,1.3761,1.3752,1.3759,526900000.0
2006-01-02 10:15:00,1.3758,1.3763,1.3758,1.3761,479000000.0
2006-01-02 10:30:00,1.3763,1.3766,1.3753,1.3758,479000000.0
2006-01-02 10:45:00,1.3753,1.377,1.3752,1.3761,191600000.0
2006-01-02 11:00:00,1.3774,1.3779,1.3756,1.3759,526900000.0
2006-01-02 11:15:00,1.3758,1.3759,1.3753,1.3758,526900000.0
2006-01-02 11:30:00,1.3748,1.3759,1.3748,1.3754,670600000.0
2006-01-02 11:45:00,1.3756,1.3759,1.3754,1.3756,479000000.0
2006-01-02 12:00:00,1.3758,1.3759,1.3756,1.3758,431100000.0
2006-01-02 12:15:00,1.3759,1.3759,1.3748,1.3754,718500000.0
2006-01-02 12:30:00,1.3759,1.3761,1.3757,1.3758,622700000.0
2006-01-02 12:45:00,1.3757,1.3757,1.3749,1.3749,574800000.0
2006-01-02 13:00:00,1.3751,1.3752,1.3748,1.3748,526900000.0
2006-01-02 13:15:00,1.3749,1.3751,1.3737,1.3739,622700000.0
2006-01-02 13:30:00,1.3741,1.3742,1.3738,1.3741,526900000.0
2006-01-02 13:45:00,1.3742,1.3742,1.3738,1.3739,574800000.0
2006-01-02 14:00:00,1.3738,1.3749,1.3735,1.3743,335300000.0
2006-01-02 14:30:00,1.3729,1.3734,1.3724,1.373,239500000.0
2006-01-02 14:45:00,1.3729,1.3736,1.3728,1.3734,718500000.0
2006-01-02 15:00:00,1.3731,1.3742,1.3731,1.3735,718500000.0
2006-01-02 15:15:00,1.3733,1.3745,1.3731,1.3735,718500000.0
2006-01-02 15:30:00,1.3737,1.3739,1.3732,1.3734,526900000.0
2006-01-02 15:45:00,1.3735,1.3742,1.3735,1.3739,718500000.0
2006-01-02 16:00:00,1.3738,1.3749,1.3737,1.3737,718500000.0
2006-01-02 16:15:00,1.3738,1.3758,1.3738,1.3756,718500000.0
2006-01-02 16:30:00,1.376,1.3763,1.3752,1.3755,718500000.0
2006-01-02 16:45:00,1.3761,1.3778,1.3755,1.3772,718500000.0
2006-01-02 17:00:00,1.3771,1.3777,1.3765,1.3765,718500000.0
2006-01-02 17:15:00,1.3772,1.3775,1.3748,1.376,718500000.0
2006-01-02 17:30:00,1.3764,1.3767,1.3758,1.376,670600000.0
2006-01-02 17:45:00,1.3759,1.3768,1.3755,1.3762,670600000.0
2006-01-02 18:00:00,1.3763,1.3775,1.376,1.3761,718500000.0
2006-01-02 18:15:00,1.3762,1.3765,1.3755,1.3755,622700000.0
2006-01-02 18:30:00,1.3757,1.3769,1.3743,1.3765,622700000.0
2006-01-02 18:45:00,1.3762,1.3768,1.3753,1.3755,622700000.0
2006-01-02 19:00:00,1.3754,1.3756,1.375,1.3755,670600000.0
2006-01-02 19:15:00,1.376,1.3761,1.3741,1.3752,670600000.0
2006-01-02 19:30:00,1.3751,1.3757,1.3737,1.3752,622700000.0
2006-01-02 19:45:00,1.3754,1.3764,1.3744,1.3753,670600000.0
2006-01-02 20:00:00,1.3754,1.3763,1.3747,1.3754,670600000.0
2006-01-02 20:15:00,1.3753,1.3758,1.3743,1.3758,622700000.0
2006-01-02 20:30:00,1.3759,1.3759,1.3739,1.3751,718500000.0
2006-01-02 20:45:00,1.3748,1.3765,1.374,1.3763,718500000.0
2006-01-02 21:00:00,1.3771,1.3777,1.3761,1.3777,526900000.0
2006-01-02 21:15:00,1.3769,1.377,1.3757,1.3761,526900000.0
2006-01-02 21:30:00,1.3762,1.3766,1.3759,1.3762,526900000.0
2006-01-02 21:45:00,1.376,1.3773,1.376,1.3765,670600000.0
2006-01-02 22:00:00,1.3768,1.3773,1.3759,1.3764,670600000.0
2006-01-02 22:15:00,1.3763,1.3775,1.3754,1.3755,670600000.0
2006-01-02 22:30:00,1.3754,1.3755,1.3748,1.3752,335300000.0
2006-01-02 22:45:00,1.375,1.3757,1.3748,1.3748,622700000.0
2006-01-02 23:00:00,1.3746,1.3755,1.3741,1.375,718500000.0
2006-01-02 23:15:00,1.3749,1.3753,1.3745,1.3748,718500000.0
2006-01-02 23:30:00,1.3749,1.3752,1.3743,1.3744,622700000.0
2006-01-02 23:45:00,1.375,1.375,1.3736,1.3744,622700000.0
2006-01-03 00:00:00,1.3745,1.3753,1.3741,1.3744,718500000.0
2006-01-03 00:15:00,1.3742,1.3752,1.3739,1.375,670600000.0
2006-01-03 00:30:00,1.3751,1.37575,1.37359,1.37406,653000000.0
2006-01-03 00:45:00,1.37408,1.37425,1.37247,1.37372,643800004.0
2006-01-03 01:00:00,1.37368,1.37417,1.3734,1.37355,540500002.0
2006-01-03 01:15:00,1.37358,1.37491,1.3733,1.37469,541500000.0
2006-01-03 01:30:00,1.37492,1.37562,1.374,1.37562,595300001.0
2006-01-03 01:45:00,1.37564,1.37601,1.37503,1.3758,595100000.0
2006-01-03 02:00:00,1.37548,1.37874,1.37546,1.37863,1436100004.0
2006-01-03 02:15:00,1.37852,1.38028,1.37823,1.37988,1162100002.0
2006-01-03 02:30:00,1.38008,1.38009,1.37888,1.3792,918600003.0
2006-01-03 02:45:00,1.37886,1.37955,1.37862,1.37868,1121200001.0
2006-01-03 03:00:00,1.3788,1.37947,1.37805,1.3784,795900001.0
2006-01-03 03:15:00,1.3781,1.37864,1.37778,1.37828,874700003.0
2006-01-03 03:30:00,1.37835,1.37889,1.37808,1.3784,785100002.0
2006-01-03 03:45:00,1.37838,1.38036,1.37828,1.38017,1324200007.0
2006-01-03 04:00:00,1.38023,1.38065,1.37937,1.37986,1412100002.0
2006-01-03 04:15:00,1.37975,1.38146,1.3795,1.38067,1331500001.0
2006-01-03 04:30:00,1.38036,1.38073,1.37989,1.38065,1047100003.0
2006-01-03 04:45:00,1.38072,1.38115,1.38012,1.38019,747900000.0
2006-01-03 05:00:00,1.38058,1.38088,1.3802,1.38027,2489400002.0
2006-01-03 05:15:00,1.38037,1.38086,1.38006,1.38036,3155800006.0
2006-01-03 05:30:00,1.38037,1.38133,1.38026,1.38098,2525700007.0
2006-01-03 05:45:00,1.38084,1.38112,1.38013,1.38025,2743000009.0
2006-01-03 06:00:00,1.38011,1.38046,1.37801,1.37886,4237600010.0
2006-01-03 06:15:00,1.37886,1.37954,1.37863,1.37936,3747000008.0
2006-01-03 06:30:00,1.37942,1.37969,1.37877,1.37887,2671000005.0
2006-01-03 06:45:00,1.37891,1.37942,1.37847,1.37915,2849600002.0
2006-01-03 07:00:00,1.3793,1.38119,1.3791,1.38052,3929900008.0
2006-01-03 07:15:00,1.38075,1.38249,1.38044,1.38168,4505200012.0
2006-01-03 07:30:00,1.38158,1.38171,1.38053,1.38091,5194600011.0
2006-01-03 07:45:00,1.38098,1.3814,1.38072,1.38095,8175700013.0
2006-01-03 08:00:00,1.381,1.38199,1.3808,1.38137,5997600013.0
2006-01-03 08:15:00,1.3812,1.38189,1.38072,1.38095,5551400008.0
2006-01-03 08:30:00,1.38092,1.38142,1.37923,1.3793,6266800026.0
2006-01-03 08:45:00,1.37941,1.3805,1.37938,1.37969,8109900017.0
2006-01-03 09:00:00,1.37975,1.38044,1.37945,1.38036,6983800007.0
2006-01-03 09:15:00,1.38058,1.3809,1.37935,1.37951,6186900011.0
2006-01-03 09:30:00,1.37966,1.38038,1.37939,1.37973,6399700016.0
2006-01-03 09:45:00,1.37961,1.38124,1.37889,1.38108,7265800014.0
2006-01-03 10:00:00,1.38156,1.38247,1.38046,1.38055,7150600014.0
2006-01-03 10:15:00,1.38062,1.38078,1.37942,1.37966,6709700019.0
2006-01-03 10:30:00,1.37982,1.38073,1.37829,1.38013,7374500014.0
2006-01-03 10:45:00,1.38002,1.38002,1.37559,1.3768,6956500020.0
2006-01-03 11:00:00,1.37687,1.37701,1.37519,1.37562,7156500015.0
2006-01-03 11:15:00,1.37567,1.37704,1.37557,1.37694,7370300016.0
2006-01-03 11:30:00,1.37688,1.3773,1.37628,1.37687,8670200015.0
2006-01-03 11:45:00,1.37694,1.37829,1.37665,1.37791,6063400013.0
2006-01-03 12:00:00,1.37804,1.37883,1.37738,1.37778,6168800013.0
2006-01-03 12:15:00,1.37759,1.37764,1.37665,1.37755,6350700013.0
2006-01-03 12:30:00,1.37763,1.37828,1.37757,1.37819,7324200014.0
2006-01-03 12:45:00,1.3783,1.38061,1.37796,1.3793,6659900016.0
2006-01-03 13:00:00,1.37941,1.37961,1.37821,1.37845,4419400014.0
2006-01-03 13:15:00,1.37842,1.3787,1.37673,1.37687,4077000010.0
2006-01-03 13:30:00,1.37671,1.37907,1.37618,1.37829,5171400010.0
2006-01-03 13:45:00,1.37831,1.37942,1.37803,1.37936,5519800004.0
2006-01-03 14:00:00,1.37963,1.37991,1.37806,1.37869,4492900007.0
2006-01-03 14:15:00,1.37868,1.37941,1.37813,1.37819,5590400017.0
2006-01-03 14:30:00,1.37812,1.37979,1.37753,1.37974,652600002.0
2006-01-03 14:45:00,1.3796,1.38067,1.37908,1.38025,614400001.0
2006-01-03 15:00:00,1.38054,1.3815,1.38029,1.38029,625800002.0
2006-01-03 15:15:00,1.38033,1.38471,1.38003,1.3833,540100001.0
2006-01-03 15:30:00,1.38344,1.38404,1.38191,1.38286,574100000.0
2006-01-03 15:45:00,1.38279,1.38499,1.38253,1.38459,564500003.0
2006-01-03 16:00:00,1.38457,1.38531,1.38351,1.38378,567400000.0
2006-01-03 16:15:00,1.38366,1.38391,1.38157,1.383,561300000.0
2006-01-03 16:30:00,1.38317,1.38531,1.38317,1.38491,594200001.0
2006-01-03 16:45:00,1.38438,1.3859,1.38414,1.3859,566100001.0
2006-01-03 17:00:00,1.38567,1.38699,1.38427,1.38535,572200001.0
2006-01-03 17:15:00,1.3855,1.38709,1.38153,1.3817,579500002.0
2006-01-03 17:30:00,1.38183,1.38445,1.38165,1.38166,594200001.0
2006-01-03 17:45:00,1.3819,1.38467,1.3819,1.3834,584900000.0
2006-01-03 18:00:00,1.38345,1.38345,1.38201,1.38297,642600001.0
2006-01-03 18:15:00,1.38255,1.38279,1.38045,1.38223,597600000.0
2006-01-03 18:30:00,1.38237,1.38359,1.38204,1.38337,553100002.0
2006-01-03 18:45:00,1.38371,1.38645,1.38283,1.38584,550900001.0
2006-01-03 19:00:00,1.38547,1.38547,1.38332,1.38466,622200002.0
2006-01-03 19:15:00,1.38468,1.38484,1.38378,1.38418,609300004.0
2006-01-03 19:30:00,1.38433,1.3846,1.38305,1.38454,598000001.0
2006-01-03 19:45:00,1.38446,1.38526,1.38343,1.38462,480500000.0
2006-01-03 20:00:00,1.38448,1.38489,1.383,1.38394,582000000.0
2006-01-03 20:15:00,1.38418,1.38475,1.38353,1.38457,596600001.0
2006-01-03 20:30:00,1.38476,1.3854,1.38431,1.38474,613500001.0
2006-01-03 20:45:00,1.38467,1.38489,1.38315,1.38344,578300000.0
2006-01-03 21:00:00,1.38312,1.38577,1.38294,1.38561,570900001.0
2006-01-03 21:15:00,1.38563,1.38763,1.38536,1.3875,663300003.0
2006-01-03 21:30:00,1.38735,1.38904,1.38704,1.38878,500200001.0
2006-01-03 21:45:00,1.38882,1.3894,1.388,1.38915,620100003.0
2006-01-03 22:00:00,1.38899,1.39007,1.3884,1.38976,545600000.0
2006-01-03 22:15:00,1.38983,1.38998,1.389,1.38926,531400000.0
2006-01-03 22:30:00,1.38912,1.38936,1.38804,1.38837,633600000.0
2006-01-03 22:45:00,1.38837,1.38919,1.38767,1.38801,484600000.0
2006-01-03 23:00:00,1.38785,1.38848,1.38749,1.38825,606600000.0
2006-01-03 23:15:00,1.38825,1.38867,1.38757,1.38824,605400002.0
2006-01-03 23:30:00,1.38839,1.38942,1.38828,1.38882,593600002.0
2006-01-03 23:45:00,1.3887,1.38919,1.3883,1.38858,551800000.0
2006-01-04 00:00:00,1.38873,1.3904,1.38861,1.39,505800000.0
2006-01-04 00:15:00,1.3901,1.3901,1.38735,1.38742,383400000.0
2006-01-04 00:30:00,1.38723,1.38803,1.38723,1.38798,599100002.0
2006-01-04 00:45:00,1.38803,1.38877,1.38791,1.38873,602700001.0
2006-01-04 01:00:00,1.3886,1.3902,1.38828,1.39002,501400000.0
2006-01-04 01:15:00,1.38997,1.39024,1.38927,1.3899,502700000.0
2006-01-04 01:30:00,1.39006,1.39134,1.38949,1.39051,576000001.0
2006-01-04 01:45:00,1.39047,1.39105,1.3896,1.39077,598000000.0
2006-01-04 02:00:00,1.39048,1.39103,1.38976,1.39066,1355700003.0
2006-01-04 02:15:00,1.39054,1.3923,1.39038,1.39188,1133900004.0
2006-01-04 02:30:00,1.39196,1.39323,1.39099,1.39299,911300001.0
2006-01-04 02:45:00,1.39262,1.39346,1.3917,1.39179,1139700004.0
2006-01-04 03:00:00,1.39166,1.39276,1.39133,1.39206,845100001.0
2006-01-04 03:15:00,1.39188,1.39335,1.3917,1.39286,750800002.0
2006-01-04 03:30:00,1.39278,1.39288,1.39176,1.39228,792900000.0
2006-01-04 03:45:00,1.39238,1.39377,1.39226,1.39322,1115300003.0
2006-01-04 04:00:00,1.39325,1.39562,1.39306,1.39388,1477200004.0
2006-01-04 04:15:00,1.39395,1.3944,1.39308,1.39385,1428500010.0
2006-01-04 04:30:00,1.39349,1.39441,1.39335,1.39408,901600001.0
2006-01-04 04:45:00,1.39409,1.39442,1.39349,1.39377,768500002.0
2006-01-04 05:00:00,1.39416,1.39462,1.3934,1.39367,2537000003.0
2006-01-04 05:15:00,1.39385,1.39445,1.39312,1.39376,2942800005.0
2006-01-04 05:30:00,1.39386,1.39478,1.39381,1.39386,2254600003.0
2006-01-04 05:45:00,1.39387,1.39428,1.39339,1.39386,2655700003.0
2006-01-04 06:00:00,1.39385,1.39429,1.39342,1.39362,4198200011.0
2006-01-04 06:15:00,1.39359,1.39451,1.39344,1.39352,3783400007.0
2006-01-04 06:30:00,1.3935,1.39425,1.39257,1.3926,2825000012.0
2006-01-04 06:45:00,1.39264,1.39445,1.39256,1.39442,3068700005.0
2006-01-04 07:00:00,1.39459,1.39499,1.39401,1.39407,4375800006.0
2006-01-04 07:15:00,1.3942,1.39493,1.39361,1.39443,4477400009.0
2006-01-04 07:30:00,1.39452,1.39522,1.39447,1.39501,5026800007.0
2006-01-04 07:45:00,1.39506,1.39598,1.39462,1.39468,8404800020.0
2006-01-04 08:00:00,1.39463,1.39525,1.3945,1.39466,5899700011.0
2006-01-04 08:15:00,1.39466,1.39535,1.39388,1.39417,5510000008.0
2006-01-04 08:30:00,1.3942,1.39457,1.39375,1.39387,5911900016.0
2006-01-04 08:45:00,1.39374,1.39457,1.3933,1.39365,8376400024.0
2006-01-04 09:00:00,1.39339,1.39375,1.39237,1.39375,6980000011.0
2006-01-04 09:15:00,1.39373,1.39387,1.39232,1.39299,6087400013.0
2006-01-04 09:30:00,1.39288,1.3938,1.39226,1.39353,6387800008.0
2006-01-04 09:45:00,1.39367,1.39373,1.39176,1.39179,7504000016.0
2006-01-04 10:00:00,1.39152,1.39255,1.39139,1.39189,7101400011.0
2006-01-04 10:15:00,1.39201,1.39345,1.3917,1.39294,6635000012.0
2006-01-04 10:30:00,1.39302,1.39322,1.39086,1.39138,7273700018.0
2006-01-04 10:45:00,1.39135,1.39168,1.39021,1.39121,7060900014.0
2006-01-04 11:00:00,1.39151,1.39188,1.39026,1.39046,6942600016.0
2006-01-04 11:15:00,1.39051,1.39336,1.3902,1.39277,7104900008.0
2006-01-04 11:30:00,1.3923,1.39502,1.39135,1.39158,8824300022.0
2006-01-04 11:45:00,1.39186,1.39269,1.3905,1.39068,5992300009.0
2006-01-04 12:00:00,1.39085,1.39207,1.39052,1.39204,6255400016.0
2006-01-04 12:15:00,1.392,1.3929,1.39172,1.39249,6455500016.0
2006-01-04 12:30:00,1.39245,1.3928,1.39142,1.39269,7281600017.0
2006-01-04 12:45:00,1.39272,1.39403,1.39221,1.39356,6511200015.0
2006-01-04 13:00:00,1.39367,1.39427,1.39284,1.39409,4398000016.0
2006-01-04 13:15:00,1.39395,1.394,1.39279,1.39314,4197700010.0
2006-01-04 13:30:00,1.39308,1.39308,1.39058,1.39063,5163200015.0
2006-01-04 13:45:00,1.3906,1.39119,1.38988,1.39101,5480500014.0
2006-01-04 14:00:00,1.39114,1.39192,1.38975,1.39018,4541900012.0
2006-01-04 14:15:00,1.39023,1.39087,1.38964,1.3907,5468300010.0
2006-01-04 14:30:00,1.39077,1.39399,1.39059,1.39332,643900003.0
2006-01-04 14:45:00,1.39315,1.39349,1.39248,1.39271,618600002.0
2006-01-04 15:00:00,1.39274,1.39363,1.39236,1.39256,624400000.0
2006-01-04 15:15:00,1.39261,1.39302,1.39133,1.39167,566400000.0
2006-01-04 15:30:00,1.39175,1.39454,1.39142,1.39426,551000002.0
2006-01-04 15:45:00,1.39406,1.39513,1.39326,1.39478,542400000.0
2006-01-04 16:00:00,1.39488,1.39562,1.39311,1.39415,531200000.0
2006-01-04 16:15:00,1.39404,1.39416,1.3907,1.39195,604900001.0
2006-01-04 16:30:00,1.39169,1.39239,1.38997,1.39084,588500000.0
2006-01-04 16:45:00,1.39055,1.39157,1.38963,1.39157,545900001.0
2006-01-04 17:00:00,1.39116,1.39251,1.38982,1.38985,572800000.0
2006-01-04 17:15:00,1.39,1.39011,1.38886,1.38958,517700000.0
2006-01-04 17:30:00,1.38976,1.39109,1.38934,1.38972,574100000.0
2006-01-04 17:45:00,1.38944,1.39094,1.38889,1.39001,640700002.0
2006-01-04 18:00:00,1.39034,1.39233,1.39019,1.39193,672300003.0
2006-01-04 18:15:00,1.39168,1.39243,1.38984,1.39018,558600002.0
2006-01-04 18:30:00,1.3904,1.39167,1.39003,1.39113,495100001.0
2006-01-04 18:45:00,1.39121,1.39207,1.39073,1.39201,516200001.0
2006-01-04 19:00:00,1.39191,1.392,1.39061,1.39156,630800002.0
2006-01-04 19:15:00,1.39134,1.39279,1.39084,1.39228,609000002.0
2006-01-04 19:30:00,1.39261,1.39296,1.39135,1.39174,580900002.0
2006-01-04 19:45:00,1.39166,1.39256,1.38957,1.39061,622000001.0
2006-01-04 20:00:00,1.39073,1.39178,1.38987,1.39072,542300000.0
2006-01-04 20:15:00,1.39071,1.39171,1.38914,1.38957,603500002.0
2006-01-04 20:30:00,1.38971,1.39068,1.38915,1.3903,632000001.0
2006-01-04 20:45:00,1.39013,1.3915,1.39013,1.39059,567500001.0
2006-01-04 21:00:00,1.39047,1.39155,1.39018,1.39132,670400004.0
2006-01-04 21:15:00,1.39132,1.39151,1.39018,1.39074,565300001.0
2006-01-04 21:30:00,1.39079,1.39167,1.39064,1.39116,514300001.0
2006-01-04 21:45:00,1.3911,1.39135,1.38945,1.38995,635500003.0
2006-01-04 22:00:00,1.39006,1.39036,1.38958,1.3898,551300000.0
2006-01-04 22:15:00,1.38991,1.39004,1.38893,1.38958,540100000.0
2006-01-04 22:30:00,1.38957,1.39009,1.38872,1.3897,652500000.0
2006-01-04 22:45:00,1.3896,1.3902,1.38933,1.39013,530000002.0
2006-01-04 23:00:00,1.39016,1.39125,1.39001,1.39098,594300000.0
2006-01-04 23:15:00,1.39098,1.3912,1.3899,1.39002,652200002.0
2006-01-04 23:30:00,1.38979,1.39074,1.38926,1.39072,575600002.0
2006-01-04 23:45:00,1.39065,1.39095,1.38975,1.38994,569500002.0
2006-01-05 00:00:00,1.3901,1.3906,1.3895,1.39,369000001.0
2006-01-05 00:15:00,1.3898,1.39003,1.3893,1.38972,368400000.0
2006-01-05 00:30:00,1.38951,1.39014,1.3891,1.38948,464600000.0
2006-01-05 00:45:00,1.38949,1.38963,1.38864,1.38895,595200001.0
2006-01-05 01:00:00,1.3889,1.39052,1.38875,1.39001,507400001.0
2006-01-05 01:15:00,1.39,1.39041,1.38903,1.39034,575500001.0
2006-01-05 01:30:00,1.3904,1.39159,1.3897,1.39132,575400002.0
2006-01-05 01:45:00,1.39126,1.39157,1.39072,1.39105,563400000.0
2006-01-05 02:00:00,1.39102,1.39205,1.39068,1.39104,1392000004.0
2006-01-05 02:15:00,1.39089,1.39173,1.39035,1.39093,1137400004.0
2006-01-05 02:30:00,1.3911,1.39131,1.3901,1.39103,822700002.0
2006-01-05 02:45:00,1.3907,1.39093,1.38928,1.38972,1178300001.0
2006-01-05 03:00:00,1.38981,1.38997,1.38705,1.38759,901800003.0
2006-01-05 03:15:00,1.38751,1.3884,1.38725,1.38827,799200000.0
2006-01-05 03:30:00,1.38823,1.38998,1.38811,1.38998,918900007.0
2006-01-05 03:45:00,1.38998,1.39017,1.38875,1.38949,1178500002.0
2006-01-05 04:00:00,1.38942,1.38942,1.38797,1.388,1558100004.0
2006-01-05 04:15:00,1.3881,1.38896,1.38792,1.38882,1346900002.0
2006-01-05 04:30:00,1.38836,1.38936,1.38825,1.38936,910700001.0
2006-01-05 04:45:00,1.38919,1.38952,1.38863,1.38891,780600002.0
2006-01-05 05:00:00,1.38922,1.38971,1.3889,1.38899,2488900004.0
2006-01-05 05:15:00,1.38905,1.38936,1.38824,1.38843,2970600004.0
2006-01-05 05:30:00,1.38842,1.3889,1.38778,1.3879,2284100002.0
2006-01-05 05:45:00,1.38788,1.38859,1.3874,1.38788,2644000006.0
2006-01-05 06:00:00,1.38791,1.3887,1.38783,1.38805,4454400008.0
2006-01-05 06:15:00,1.38793,1.38821,1.38754,1.38775,3797300005.0
2006-01-05 06:30:00,1.38763,1.38793,1.38681,1.38686,2700400005.0
2006-01-05 06:45:00,1.38693,1.38749,1.38633,1.38711,2995900003.0
2006-01-05 07:00:00,1.38726,1.38771,1.38659,1.38742,4236800006.0
2006-01-05 07:15:00,1.38769,1.38927,1.38752,1.38867,4528500005.0
2006-01-05 07:30:00,1.38876,1.38906,1.38787,1.38815,5114000008.0
2006-01-05 07:45:00,1.38819,1.3886,1.38711,1.38831,8503600023.0
2006-01-05 08:00:00,1.38839,1.38902,1.38753,1.38795,5874600015.0
2006-01-05 08:15:00,1.38792,1.38824,1.38727,1.3876,5559200014.0
2006-01-05 08:30:00,1.38772,1.38796,1.38704,1.38774,5976600013.0
2006-01-05 08:45:00,1.38787,1.38856,1.38756,1.38766,8278700023.0
2006-01-05 09:00:00,1.3873,1.3891,1.38704,1.38783,7025800013.0
2006-01-05 09:15:00,1.38786,1.38867,1.38725,1.38812,6252400015.0
2006-01-05 09:30:00,1.38817,1.38944,1.38572,1.38677,6240100012.0
2006-01-05 09:45:00,1.38683,1.38821,1.38579,1.3882,7563800019.0
2006-01-05 10:00:00,1.38813,1.38854,1.38764,1.38794,7080500021.0
2006-01-05 10:15:00,1.38801,1.38861,1.38674,1.3884,6796700015.0
2006-01-05 10:30:00,1.38868,1.389,1.38759,1.38818,7122200015.0
2006-01-05 10:45:00,1.38811,1.39046,1.38787,1.39016,6940400010.0
2006-01-05 11:00:00,1.39018,1.39045,1.38882,1.38924,7200700019.0
2006-01-05 11:15:00,1.38933,1.39029,1.38898,1.39008,7324800010.0
2006-01-05 11:30:00,1.38994,1.39062,1.38921,1.39007,8792500027.0
2006-01-05 11:45:00,1.39025,1.39128,1.38969,1.39022,6135200017.0
2006-01-05 12:00:00,1.39047,1.39089,1.39001,1.39056,6186900016.0
2006-01-05 12:15:00,1.3905,1.39099,1.39008,1.39088,6517000013.0
2006-01-05 12:30:00,1.39073,1.39119,1.39014,1.39069,7466300023.0
2006-01-05 12:45:00,1.39076,1.39077,1.3892,1.39018,6619700011.0
2006-01-05 13:00:00,1.39016,1.3905,1.38857,1.38959,4465600011.0
2006-01-05 13:15:00,1.38952,1.39171,1.38906,1.39106,4267400007.0
2006-01-05 13:30:00,1.39105,1.39124,1.3899,1.39009,5432700011.0
2006-01-05 13:45:00,1.39014,1.39127,1.3897,1.39016,5525800013.0
2006-01-05 14:00:00,1.39004,1.39189,1.39004,1.39155,4470200009.0
2006-01-05 14:15:00,1.39143,1.39181,1.39086,1.39122,5691400017.0
2006-01-05 14:30:00,1.39103,1.39159,1.3904,1.3915,535200001.0
2006-01-05 14:45:00,1.39133,1.39298,1.39111,1.39297,585100000.0
2006-01-05 15:00:00,1.39302,1.39417,1.39254,1.39349,630400001.0
2006-01-05 15:15:00,1.39351,1.39437,1.39302,1.39304,618600000.0
2006-01-05 15:30:00,1.39293,1.39458,1.39244,1.39426,546000000.0
2006-01-05 15:45:00,1.39409,1.39566,1.39377,1.39388,621300000.0
2006-01-05 16:00:00,1.39396,1.397,1.39396,1.39662,520900001.0
2006-01-05 16:15:00,1.39627,1.3987,1.39613,1.39805,596700003.0
2006-01-05 16:30:00,1.39807,1.399,1.39742,1.3977,614000001.0
2006-01-05 16:45:00,1.39745,1.39836,1.3969,1.39776,591200003.0
2006-01-05 17:00:00,1.39812,1.40167,1.39812,1.40141,531400002.0
2006-01-05 17:15:00,1.40175,1.40248,1.40019,1.40109,563200000.0
2006-01-05 17:30:00,1.40107,1.40279,1.40094,1.40209,657400003.0
2006-01-05 17:45:00,1.40238,1.40531,1.40181,1.40518,628300003.0
2006-01-05 18:00:00,1.40551,1.40551,1.4023,1.40311,702900001.0
2006-01-05 18:15:00,1.40292,1.40366,1.40237,1.40312,549700002.0
2006-01-05 18:30:00,1.40306,1.40492,1.40224,1.40439,583000001.0
2006-01-05 18:45:00,1.40455,1.40572,1.40421,1.40556,626600003.0
2006-01-05 19:00:00,1.40562,1.40562,1.40135,1.40209,572800000.0
2006-01-05 19:15:00,1.40206,1.4042,1.40176,1.40419,546200000.0
2006-01-05 19:30:00,1.40415,1.40781,1.40341,1.40662,594100001.0
2006-01-05 19:45:00,1.40649,1.40758,1.40616,1.40717,532200000.0
2006-01-05 20:00:00,1.40728,1.40857,1.40654,1.40813,637900003.0
2006-01-05 20:15:00,1.40817,1.40868,1.40746,1.40797,659300003.0
2006-01-05 20:30:00,1.40809,1.4088,1.40696,1.40758,569500000.0
2006-01-05 20:45:00,1.40739,1.40815,1.40701,1.40729,565300002.0
2006-01-05 21:00:00,1.40729,1.40773,1.4064,1.4075,524800001.0
2006-01-05 21:15:00,1.40744,1.4077,1.40676,1.40731,559400000.0
2006-01-05 21:30:00,1.40735,1.40749,1.40628,1.40658,511400002.0
2006-01-05 21:45:00,1.40663,1.40736,1.40606,1.40712,632100000.0
2006-01-05 22:00:00,1.40723,1.40888,1.40723,1.40843,616200000.0
2006-01-05 22:15:00,1.40859,1.40875,1.40706,1.40844,563600002.0
2006-01-05 22:30:00,1.40848,1.40866,1.40749,1.408,649000004.0
2006-01-05 22:45:00,1.40798,1.40817,1.40737,1.40746,547300002.0
2006-01-05 23:00:00,1.40738,1.40753,1.40509,1.40607,590900003.0
2006-01-05 23:15:00,1.40607,1.40694,1.40543,1.40671,688600001.0
2006-01-05 23:30:00,1.40659,1.40684,1.40621,1.40654,510500000.0
2006-01-05 23:45:00,1.40645,1.40717,1.40625,1.40648,597700001.0
2006-01-06 00:00:00,1.40663,1.4075,1.4061,1.4063,439600000.0
2006-01-06 00:15:00,1.4064,1.4071,1.40543,1.40556,514100001.0
2006-01-06 00:30:00,1.4054,1.40587,1.40463,1.40498,563000002.0
2006-01-06 00:45:00,1.40502,1.40549,1.40438,1.40549,604700000.0
2006-01-06 01:00:00,1.40545,1.40647,1.40528,1.40565,534100000.0
2006-01-06 01:15:00,1.40572,1.40608,1.40511,1.40576,548800000.0
2006-01-06 01:30:00,1.40602,1.40602,1.40511,1.40558,530500000.0
2006-01-06 01:45:00,1.40556,1.40691,1.40531,1.40651,509700000.0
2006-01-06 02:00:00,1.40615,1.40654,1.40492,1.40615,1250600000.0
2006-01-06 02:15:00,1.40612,1.4071,1.40579,1.40693,1106100002.0
2006-01-06 02:30:00,1.40712,1.40842,1.40681,1.40753,809100001.0
2006-01-06 02:45:00,1.4071,1.40802,1.40672,1.40688,1234400003.0
2006-01-06 03:00:00,1.40695,1.40756,1.40673,1.40713,869600002.0
2006-01-06 03:15:00,1.40688,1.40732,1.40567,1.40581,809900001.0
2006-01-06 03:30:00,1.40593,1.40631,1.40499,1.40527,953800009.0
2006-01-06 03:45:00,1.40533,1.40595,1.40442,1.40517,1128800005.0
2006-01-06 04:00:00,1.40519,1.40558,1.4046,1.40523,1437600000.0
2006-01-06 04:15:00,1.40517,1.40555,1.40424,1.4052,1287300001.0
2006-01-06 04:30:00,1.40487,1.40545,1.40452,1.40535,981200002.0
2006-01-06 04:45:00,1.40527,1.40532,1.40424,1.40443,763600001.0
2006-01-06 05:00:00,1.40483,1.40513,1.40422,1.40484,2339900004.0
2006-01-06 05:15:00,1.40496,1.40516,1.40417,1.40421,3108600007.0
2006-01-06 05:30:00,1.40433,1.40472,1.40385,1.40415,2332700005.0
2006-01-06 05:45:00,1.40416,1.4048,1.40408,1.40428,2725900009.0
2006-01-06 06:00:00,1.40431,1.40468,1.40384,1.40395,4494900015.0
2006-01-06 06:15:00,1.40398,1.40449,1.40386,1.40431,3708600010.0
2006-01-06 06:30:00,1.40428,1.40504,1.40403,1.4041,2677400004.0
2006-01-06 06:45:00,1.4043,1.40532,1.4041,1.40508,3006200006.0
2006-01-06 07:00:00,1.40509,1.40536,1.40491,1.40509,4249200010.0
2006-01-06 07:15:00,1.40531,1.40549,1.40486,1.40508,4444600010.0
2006-01-06 07:30:00,1.40509,1.4053,1.4046,1.40469,5196200013.0
2006-01-06 07:45:00,1.40474,1.40543,1.40462,1.40477,8100000010.0
2006-01-06 08:00:00,1.40484,1.4059,1.40484,1.40562,5883800014.0
2006-01-06 08:15:00,1.40551,1.40566,1.40443,1.40443,5420800020.0
2006-01-06 08:30:00,1.40432,1.40528,1.40422,1.40476,6078000015.0
2006-01-06 08:45:00,1.40477,1.40554,1.40432,1.40505,8335100023.0
2006-01-06 09:00:00,1.40505,1.40536,1.40399,1.40451,6987800020.0
2006-01-06 09:15:00,1.40444,1.40551,1.40378,1.40523,6129500015.0
2006-01-06 09:30:00,1.40531,1.40675,1.40497,1.4064,6251400015.0
2006-01-06 09:45:00,1.40673,1.40784,1.40647,1.40784,7277300020.0
2006-01-06 10:00:00,1.40796,1.41011,1.40753,1.41005,7212200017.0
2006-01-06 10:15:00,1.41017,1.41045,1.4088,1.40899,6714800017.0
2006-01-06 10:30:00,1.40911,1.40972,1.4088,1.40905,7445000016.0
2006-01-06 10:45:00,1.40906,1.41006,1.40824,1.40976,6673800013.0
2006-01-06 11:00:00,1.40999,1.41067,1.40943,1.41001,7139400017.0
2006-01-06 11:15:00,1.41007,1.41073,1.40896,1.40909,7593000023.0
2006-01-06 11:30:00,1.40897,1.40952,1.40877,1.40925,8504900021.0
2006-01-06 11:45:00,1.40933,1.41092,1.4091,1.41046,6150500017.0
2006-01-06 12:00:00,1.41062,1.41141,1.41025,1.4106,6240200021.0
2006-01-06 12:15:00,1.41047,1.41107,1.40966,1.41006,6277200007.0
2006-01-06 12:30:00,1.41003,1.41051,1.40959,1.40983,7464000021.0
2006-01-06 12:45:00,1.40978,1.40998,1.40859,1.40938,6670200016.0
2006-01-06 13:00:00,1.40936,1.40945,1.40829,1.4088,4348900007.0
2006-01-06 13:15:00,1.40878,1.40998,1.40855,1.40979,4168100010.0
2006-01-06 13:30:00,1.40972,1.41033,1.40887,1.40941,5213000007.0
2006-01-06 13:45:00,1.40935,1.40956,1.408,1.40927,5320800019.0
2006-01-06 14:00:00,1.40914,1.41265,1.40623,1.41261,4551700011.0
2006-01-06 14:15:00,1.41268,1.41303,1.41126,1.41202,5472000016.0
2006-01-06 14:30:00,1.41208,1.4163,1.41169,1.41585,648300004.0
2006-01-06 14:45:00,1.41598,1.41854,1.41564,1.41648,575500002.0
2006-01-06 15:00:00,1.41637,1.4189,1.41506,1.41522,599400001.0
2006-01-06 15:15:00,1.41545,1.41556,1.409,1.409,493300001.0
2006-01-06 15:30:00,1.40869,1.419,1.40855,1.41598,612100002.0
2006-01-06 15:45:00,1.41576,1.42045,1.41576,1.41978,627500002.0
2006-01-06 16:00:00,1.41975,1.42012,1.41684,1.41751,626900001.0
2006-01-06 16:15:00,1.41729,1.41756,1.41371,1.41463,561600002.0
2006-01-06 16:30:00,1.41468,1.41515,1.41322,1.41449,685900000.0
2006-01-06 16:45:00,1.41415,1.41805,1.41397,1.41805,553500000.0
2006-01-06 17:00:00,1.41751,1.41784,1.41625,1.41641,615200003.0
2006-01-06 17:15:00,1.41676,1.41709,1.41388,1.4147,563200001.0
2006-01-06 17:30:00,1.41484,1.41504,1.41331,1.41331,629400000.0
2006-01-06 17:45:00,1.41336,1.41577,1.41295,1.41559,557900002.0
2006-01-06 18:00:00,1.41578,1.41578,1.41268,1.41315,634400001.0
2006-01-06 18:15:00,1.41294,1.41393,1.41156,1.41272,583700002.0
2006-01-06 18:30:00,1.41263,1.41467,1.41225,1.41361,566800002.0
2006-01-06 18:45:00,1.41384,1.41487,1.41378,1.41457,565000001.0
2006-01-06 19:00:00,1.41465,1.41621,1.41437,1.41592,563800000.0
2006-01-06 19:15:00,1.41589,1.41623,1.41511,1.41579,522900001.0
2006-01-06 19:30:00,1.41587,1.41623,1.41493,1.41562,618500003.0
2006-01-06 19:45:00,1.41552,1.41582,1.4151,1.41544,592300001.0
2006-01-06 20:00:00,1.41546,1.41592,1.41515,1.41573,585400001.0
2006-01-06 20:15:00,1.4158,1.41596,1.41467,1.41532,638200001.0
2006-01-06 20:30:00,1.41543,1.4161,1.41501,1.41597,671700001.0
2006-01-06 20:45:00,1.41582,1.41636,1.41555,1.41621,565800001.0
2006-01-06 21:00:00,1.41611,1.41686,1.41553,1.41656,596000001.0
2006-01-06 21:15:00,1.41654,1.41672,1.41579,1.41656,588000001.0
2006-01-06 21:30:00,1.41664,1.41733,1.41602,1.41714,472600000.0
2006-01-06 21:45:00,1.41723,1.41797,1.41707,1.41775,689000006.0
2006-01-06 22:00:00,1.41813,1.41833,1.41642,1.41642,602900003.0
2006-01-06 22:15:00,1.41648,1.4168,1.41601,1.41665,643900002.0
2006-01-06 22:30:00,1.4166,1.41677,1.41529,1.41571,588900001.0
2006-01-06 22:45:00,1.41562,1.41615,1.41545,1.4156,556300001.0
2006-01-06 23:00:00,1.41545,1.41605,1.41493,1.41598,516300001.0
2006-01-06 23:15:00,1.41593,1.41623,1.41488,1.4159,607200002.0
2006-01-06 23:30:00,1.4157,1.41643,1.41544,1.41614,561800000.0
2006-01-06 23:45:00,1.41605,1.41685,1.41516,1.41529,590200000.0
2006-01-09 00:00:00,1.41516,1.41531,1.41451,1.41515,619600000.0
2006-01-09 00:15:00,1.4149,1.41515,1.41435,1.41459,626700001.0
2006-01-09 00:30:00,1.41437,1.41533,1.41405,1.41435,572400004.0
2006-01-09 00:45:00,1.41441,1.41461,1.41364,1.41416,593800001.0
2006-01-09 01:00:00,1.41424,1.4154,1.41403,1.41424,570300001.0
2006-01-09 01:15:00,1.41426,1.41497,1.41382,1.41493,649100001.0
2006-01-09 01:30:00,1.41504,1.41522,1.41428,1.41484,564700001.0
2006-01-09 01:45:00,1.41483,1.41514,1.41421,1.41481,574500001.0
2006-01-09 02:00:00,1.41464,1.41468,1.41387,1.41421,1303300000.0
2006-01-09 02:15:00,1.41412,1.41447,1.41356,1.41413,1163000003.0
2006-01-09 02:30:00,1.41446,1.41507,1.41392,1.41443,856600001.0
2006-01-09 02:45:00,1.41382,1.41531,1.41361,1.41525,1189700005.0
2006-01-09 03:00:00,1.41538,1.41577,1.41432,1.4147,800600002.0
2006-01-09 03:15:00,1.41439,1.415,1.41377,1.41452,859300003.0
2006-01-09 03:30:00,1.41457,1.41581,1.41417,1.41485,874100006.0
2006-01-09 03:45:00,1.41475,1.41521,1.41354,1.41444,1108000002.0
2006-01-09 04:00:00,1.41434,1.41553,1.41383,1.41553,1486800001.0
2006-01-09 04:15:00,1.41545,1.41576,1.41432,1.41501,1383600003.0
2006-01-09 04:30:00,1.41469,1.41517,1.41398,1.41414,961100003.0
2006-01-09 04:45:00,1.41384,1.41453,1.41339,1.41399,962800002.0
2006-01-09 05:00:00,1.41434,1.41457,1.41369,1.41395,2547300010.0
2006-01-09 05:15:00,1.41398,1.41461,1.41379,1.41392,2884600002.0
2006-01-09 05:30:00,1.41388,1.41443,1.41344,1.41344,2266800006.0
2006-01-09 05:45:00,1.4136,1.41467,1.41346,1.41432,2887200008.0
2006-01-09 06:00:00,1.41435,1.41474,1.41344,1.41379,4235700011.0
2006-01-09 06:15:00,1.41377,1.41425,1.41331,1.41345,3715600010.0
2006-01-09 06:30:00,1.41347,1.41377,1.4128,1.41313,2837100011.0
2006-01-09 06:45:00,1.4132,1.41356,1.41261,1.41321,2935800007.0
2006-01-09 07:00:00,1.41334,1.41388,1.41256,1.41263,4337700011.0
2006-01-09 07:15:00,1.41285,1.4135,1.41256,1.41293,4462700008.0
2006-01-09 07:30:00,1.41298,1.41363,1.41294,1.41304,5039500009.0
2006-01-09 07:45:00,1.41337,1.4137,1.41281,1.41317,8368400015.0
2006-01-09 08:00:00,1.41356,1.41402,1.41316,1.41355,6016800014.0
2006-01-09 08:15:00,1.41362,1.41386,1.41319,1.41324,5476900019.0
2006-01-09 08:30:00,1.41316,1.41374,1.41278,1.41325,6122900013.0
2006-01-09 08:45:00,1.41324,1.41355,1.41197,1.41275,7902000018.0
2006-01-09 09:00:00,1.41267,1.41373,1.41251,1.41301,6960700012.0
2006-01-09 09:15:00,1.4129,1.41417,1.41197,1.41229,6181300015.0
2006-01-09 09:30:00,1.41237,1.41398,1.41195,1.41312,6413500013.0
2006-01-09 09:45:00,1.41325,1.41331,1.41219,1.41219,7482500015.0
2006-01-09 10:00:00,1.41205,1.41393,1.41145,1.41367,6982900011.0
2006-01-09 10:15:00,1.41376,1.41478,1.41252,1.41272,6637900016.0
2006-01-09 10:30:00,1.41287,1.41325,1.41195,1.41236,7540100025.0
2006-01-09 10:45:00,1.41233,1.41264,1.41136,1.41178,6928700023.0
2006-01-09 11:00:00,1.41197,1.41215,1.41072,1.41129,7099800015.0
2006-01-09 11:15:00,1.4113,1.41163,1.40995,1.41083,7366000014.0
2006-01-09 11:30:00,1.41091,1.41264,1.41087,1.41247,8591700008.0
2006-01-09 11:45:00,1.41252,1.41274,1.41155,1.41155,6333600015.0
2006-01-09 12:00:00,1.4116,1.41248,1.41056,1.41082,6192300012.0
2006-01-09 12:15:00,1.41066,1.41304,1.4103,1.41279,6581000015.0
2006-01-09 12:30:00,1.41282,1.41414,1.41255,1.41397,7237000015.0
2006-01-09 12:45:00,1.41403,1.41467,1.41348,1.41348,6619700005.0
2006-01-09 13:00:00,1.41344,1.41384,1.41191,1.41248,4445800011.0
2006-01-09 13:15:00,1.41248,1.41329,1.41223,1.4125,4121600004.0
2006-01-09 13:30:00,1.41245,1.41292,1.41151,1.41159,5385800011.0
2006-01-09 13:45:00,1.41161,1.41231,1.41122,1.4118,5502200013.0
2006-01-09 14:00:00,1.41174,1.41214,1.41118,1.41147,4532000004.0
2006-01-09 14:15:00,1.41164,1.41193,1.41061,1.41183,5455400010.0
2006-01-09 14:30:00,1.41202,1.41308,1.41122,1.41279,598700001.0
2006-01-09 14:45:00,1.41269,1.41329,1.41243,1.41325,643800003.0
2006-01-09 15:00:00,1.4133,1.4144,1.41277,1.41392,585900000.0
2006-01-09 15:15:00,1.41395,1.41564,1.41351,1.41502,494100000.0
2006-01-09 15:30:00,1.41517,1.41556,1.41408,1.41501,553000002.0
2006-01-09 15:45:00,1.41486,1.41588,1.41486,1.41574,667800001.0
2006-01-09 16:00:00,1.41599,1.41864,1.41599,1.41816,574100000.0
2006-01-09 16:15:00,1.41799,1.41832,1.41696,1.41771,632100002.0
2006-01-09 16:30:00,1.41761,1.41818,1.4162,1.41681,701300004.0
2006-01-09 16:45:00,1.4166,1.41725,1.41597,1.41655,588300001.0
2006-01-09 17:00:00,1.41605,1.41634,1.41451,1.41543,588600000.0
2006-01-09 17:15:00,1.41566,1.41593,1.41364,1.41417,603900001.0
2006-01-09 17:30:00,1.41424,1.41453,1.41315,1.41411,591300001.0
2006-01-09 17:45:00,1.41427,1.41466,1.41162,1.4127,532800000.0
2006-01-09 18:00:00,1.41289,1.41351,1.41209,1.41262,643300000.0
2006-01-09 18:15:00,1.4126,1.41305,1.41109,1.41165,515700000.0
2006-01-09 18:30:00,1.41165,1.4132,1.41088,1.41125,524600001.0
2006-01-09 18:45:00,1.41172,1.41177,1.40891,1.40996,555300002.0
2006-01-09 19:00:00,1.40999,1.4108,1.40952,1.41056,600000000.0
2006-01-09 19:15:00,1.41043,1.41074,1.40977,1.41023,535600002.0
2006-01-09 19:30:00,1.41027,1.41291,1.40994,1.41247,608700000.0
2006-01-09 19:45:00,1.41225,1.4125,1.41127,1.41144,578500000.0
2006-01-09 20:00:00,1.4115,1.4119,1.41004,1.41075,554600000.0
2006-01-09 20:15:00,1.41078,1.41188,1.41012,1.41168,653100001.0
2006-01-09 20:30:00,1.4118,1.41239,1.41149,1.41194,606700000.0
2006-01-09 20:45:00,1.4117,1.41208,1.41131,1.41164,594400004.0
2006-01-09 21:00:00,1.41157,1.41296,1.41142,1.41255,556500002.0
2006-01-09 21:15:00,1.41248,1.41273,1.41172,1.41239,592500000.0
2006-01-09 21:30:00,1.41235,1.41235,1.41127,1.41184,558700000.0
2006-01-09 21:45:00,1.4119,1.41228,1.4099,1.41059,609400002.0
2006-01-09 22:00:00,1.41066,1.41204,1.41003,1.41169,578500001.0
2006-01-09 22:15:00,1.41179,1.412,1.41089,1.41122,599900001.0
2006-01-09 22:30:00,1.41124,1.41175,1.41064,1.41101,626700001.0
2006-01-09 22:45:00,1.4109,1.41134,1.4104,1.41119,532700003.0
2006-01-09 23:00:00,1.41107,1.41144,1.41029,1.41116,548800002.0
2006-01-09 23:15:00,1.41116,1.4116,1.41061,1.41139,606800000.0
2006-01-09 23:30:00,1.41117,1.41153,1.40995,1.41063,541600000.0
2006-01-09 23:45:00,1.41052,1.41169,1.41015,1.41135,584400001.0
2006-01-10 00:00:00,1.4115,1.41165,1.4103,1.4108,472200000.0
2006-01-10 00:15:00,1.4109,1.4109,1.4099,1.4101,725200000.0
2006-01-10 00:30:00,1.41115,1.41143,1.40983,1.4105,507100000.0
2006-01-10 00:45:00,1.41052,1.41079,1.41011,1.41021,650000002.0
2006-01-10 01:00:00,1.41005,1.41089,1.40995,1.41068,537400001.0
2006-01-10 01:15:00,1.41073,1.41086,1.40963,1.40991,609900002.0
2006-01-10 01:30:00,1.41008,1.41012,1.40884,1.40932,566600001.0
2006-01-10 01:45:00,1.40934,1.40997,1.40879,1.40934,545200000.0
2006-01-10 02:00:00,1.40909,1.40943,1.4079,1.40861,1499100005.0
2006-01-10 02:15:00,1.40859,1.40921,1.40828,1.40851,1051200002.0
2006-01-10 02:30:00,1.40871,1.40912,1.40802,1.40912,839700005.0
2006-01-10 02:45:00,1.40859,1.40905,1.40801,1.40801,1248000002.0
2006-01-10 03:00:00,1.40835,1.40933,1.40814,1.40914,833200001.0
2006-01-10 03:15:00,1.40893,1.40934,1.40805,1.40864,797500002.0
2006-01-10 03:30:00,1.40863,1.4096,1.40844,1.40932,883300001.0
2006-01-10 03:45:00,1.40926,1.40974,1.40868,1.40937,1079000001.0
2006-01-10 04:00:00,1.40932,1.4097,1.40801,1.40838,1438000003.0
2006-01-10 04:15:00,1.40833,1.4088,1.40706,1.40764,1412200003.0
2006-01-10 04:30:00,1.40752,1.40813,1.40611,1.40813,987000003.0
2006-01-10 04:45:00,1.40806,1.40839,1.40705,1.40757,681600000.0
2006-01-10 05:00:00,1.40827,1.40907,1.40748,1.40873,2559700006.0
2006-01-10 05:15:00,1.40889,1.40905,1.40788,1.40808,2982400003.0
2006-01-10 05:30:00,1.40806,1.40871,1.40787,1.40846,2359600002.0
2006-01-10 05:45:00,1.40846,1.40902,1.40822,1.40877,2719200005.0
2006-01-10 06:00:00,1.40879,1.4089,1.40772,1.40775,4349700006.0
2006-01-10 06:15:00,1.40776,1.40809,1.40727,1.40738,3653000010.0
2006-01-10 06:30:00,1.40755,1.40816,1.40728,1.40767,2659800006.0
2006-01-10 06:45:00,1.4077,1.40874,1.40738,1.40787,2932200009.0
2006-01-10 07:00:00,1.40815,1.40819,1.40685,1.4069,4089100006.0
2006-01-10 07:15:00,1.40709,1.40711,1.40647,1.40661,4537500008.0
2006-01-10 07:30:00,1.40639,1.40731,1.40602,1.40722,5403800017.0
2006-01-10 07:45:00,1.40728,1.40784,1.40707,1.40746,8386700018.0
2006-01-10 08:00:00,1.4075,1.40766,1.40679,1.40718,5965500013.0
2006-01-10 08:15:00,1.40732,1.4078,1.4068,1.40719,5398200007.0
2006-01-10 08:30:00,1.40713,1.40803,1.40705,1.40773,6032600014.0
2006-01-10 08:45:00,1.40769,1.40825,1.40703,1.40794,8339100015.0
2006-01-10 09:00:00,1.40802,1.40899,1.40775,1.40854,6998900014.0
2006-01-10 09:15:00,1.40852,1.40872,1.40687,1.40712,6274600014.0
2006-01-10 09:30:00,1.40701,1.40756,1.40647,1.4065,6467600014.0
2006-01-10 09:45:00,1.40682,1.40853,1.4064,1.40853,7374200019.0
2006-01-10 10:00:00,1.40838,1.41082,1.40813,1.41053,7173500013.0
2006-01-10 10:15:00,1.41051,1.4118,1.41005,1.41161,6684500018.0
2006-01-10 10:30:00,1.41161,1.41235,1.41092,1.41164,7604000020.0
2006-01-10 10:45:00,1.41154,1.41206,1.41072,1.41125,6868300017.0
2006-01-10 11:00:00,1.41123,1.41236,1.41084,1.41202,7206500020.0
2006-01-10 11:15:00,1.41209,1.41231,1.41145,1.41208,7254100015.0
2006-01-10 11:30:00,1.4121,1.41236,1.4113,1.41217,8503600014.0
2006-01-10 11:45:00,1.41244,1.41295,1.41122,1.4113,6049300010.0
2006-01-10 12:00:00,1.4113,1.4134,1.4105,1.41327,6122200007.0
2006-01-10 12:15:00,1.41312,1.41435,1.4122,1.41293,6430600014.0
2006-01-10 12:30:00,1.41283,1.41468,1.41274,1.41422,7406100019.0
2006-01-10 12:45:00,1.41434,1.4154,1.4142,1.41523,6611600015.0
2006-01-10 13:00:00,1.41523,1.4153,1.41338,1.41413,4520700007.0
2006-01-10 13:15:00,1.41411,1.41433,1.41174,1.41236,4242100014.0
2006-01-10 13:30:00,1.41233,1.41361,1.41216,1.4135,5395200013.0
2006-01-10 13:45:00,1.41356,1.41377,1.41283,1.41353,5564000007.0
2006-01-10 14:00:00,1.4135,1.41461,1.41222,1.41245,4527800011.0
2006-01-10 14:15:00,1.41258,1.41264,1.40979,1.41024,5520600004.0
2006-01-10 14:30:00,1.41037,1.41075,1.40825,1.40908,639500001.0
2006-01-10 14:45:00,1.40923,1.41033,1.40879,1.40968,642600002.0
2006-01-10 15:00:00,1.40958,1.40987,1.40847,1.40863,599500000.0
2006-01-10 15:15:00,1.40871,1.40975,1.40835,1.40892,560600002.0
2006-01-10 15:30:00,1.40909,1.40953,1.40724,1.40773,619200002.0
2006-01-10 15:45:00,1.4077,1.40886,1.40722,1.40844,638800004.0
2006-01-10 16:00:00,1.40847,1.40879,1.40687,1.40739,603200005.0
2006-01-10 16:15:00,1.40709,1.4076,1.4058,1.40618,605100002.0
2006-01-10 16:30:00,1.40614,1.40713,1.40591,1.40656,616100001.0
2006-01-10 16:45:00,1.4064,1.40697,1.40455,1.40545,616400002.0
2006-01-10 17:00:00,1.40501,1.40672,1.40488,1.40611,571600000.0
2006-01-10 17:15:00,1.40629,1.40739,1.40582,1.40733,580200000.0
2006-01-10 17:30:00,1.40728,1.40752,1.40618,1.4069,570600003.0
2006-01-10 17:45:00,1.40707,1.40758,1.40533,1.40546,579800002.0
2006-01-10 18:00:00,1.40553,1.40633,1.40514,1.40584,625100002.0
2006-01-10 18:15:00,1.40569,1.40577,1.40443,1.40488,567100000.0
2006-01-10 18:30:00,1.40493,1.40537,1.40341,1.40379,531500001.0
2006-01-10 18:45:00,1.40387,1.4047,1.4017,1.40176,542000001.0
2006-01-10 19:00:00,1.40202,1.40369,1.40161,1.40369,601100001.0
2006-01-10 19:15:00,1.40386,1.40423,1.40312,1.40392,580300000.0
2006-01-10 19:30:00,1.40391,1.40408,1.40329,1.40388,601900000.0
2006-01-10 19:45:00,1.4038,1.40413,1.40306,1.40348,600900002.0
2006-01-10 20:00:00,1.40358,1.40441,1.40327,1.40436,568200000.0
2006-01-10 20:15:00,1.40444,1.40444,1.40282,1.40332,590500002.0
2006-01-10 20:30:00,1.40357,1.40457,1.4032,1.40413,557100002.0
2006-01-10 20:45:00,1.40378,1.40406,1.40282,1.40338,607200000.0
2006-01-10 21:00:00,1.40326,1.40387,1.40268,1.40359,549000000.0
2006-01-10 21:15:00,1.4036,1.40397,1.40301,1.40348,584400001.0
2006-01-10 21:30:00,1.40362,1.40405,1.40324,1.40334,505300002.0
2006-01-10 21:45:00,1.40339,1.40447,1.40332,1.40379,566500000.0
2006-01-10 22:00:00,1.40391,1.40496,1.40371,1.40466,557300002.0
2006-01-10 22:15:00,1.40468,1.40578,1.40447,1.40578,627600000.0
2006-01-10 22:30:00,1.4058,1.40628,1.40508,1.40628,538300000.0
2006-01-10 22:45:00,1.40632,1.40632,1.40491,1.40532,519300000.0
2006-01-10 23:00:00,1.40531,1.40639,1.40467,1.40636,622500003.0
2006-01-10 23:15:00,1.40618,1.40662,1.40504,1.40592,625600001.0
2006-01-10 23:30:00,1.40591,1.40709,1.40591,1.40631,566100000.0
2006-01-10 23:45:00,1.4062,1.40657,1.40531,1.40618,561500001.0
2006-01-11 00:00:00,1.40635,1.4065,1.4011,1.4019,639800000.0
2006-01-11 00:15:00,1.402,1.40624,1.4006,1.40531,667300000.0
2006-01-11 00:30:00,1.40498,1.40542,1.4038,1.40434,507000000.0
2006-01-11 00:45:00,1.40435,1.40453,1.40337,1.40378,586000001.0
2006-01-11 01:00:00,1.40375,1.40431,1.40136,1.40159,573100000.0
2006-01-11 01:15:00,1.40166,1.40264,1.4007,1.40248,589900002.0
2006-01-11 01:30:00,1.40251,1.40291,1.40183,1.40238,598400000.0
2006-01-11 01:45:00,1.40235,1.4028,1.40215,1.40276,585600001.0
2006-01-11 02:00:00,1.40253,1.40267,1.40163,1.40192,1237100002.0
2006-01-11 02:15:00,1.40181,1.40238,1.40134,1.40223,1059600001.0
2006-01-11 02:30:00,1.40245,1.40322,1.40202,1.40304,840800002.0
2006-01-11 02:45:00,1.40248,1.40299,1.40173,1.40213,1099900001.0
2006-01-11 03:00:00,1.40228,1.40443,1.40192,1.40443,820900004.0
2006-01-11 03:15:00,1.40421,1.40503,1.40393,1.40437,760300000.0
2006-01-11 03:30:00,1.40441,1.405,1.40376,1.40404,861800002.0
2006-01-11 03:45:00,1.40401,1.40497,1.40351,1.40425,1096300000.0
2006-01-11 04:00:00,1.40433,1.40464,1.40383,1.40411,1494300002.0
2006-01-11 04:15:00,1.4041,1.40446,1.40334,1.40382,1359800001.0
2006-01-11 04:30:00,1.40365,1.40565,1.40359,1.40531,1032700003.0
2006-01-11 04:45:00,1.40535,1.40586,1.40468,1.40535,774800000.0
2006-01-11 05:00:00,1.40572,1.40588,1.40522,1.40577,2626700005.0
2006-01-11 05:15:00,1.40577,1.40728,1.40567,1.40716,3122200010.0
2006-01-11 05:30:00,1.40752,1.41041,1.40752,1.40896,2256900002.0
2006-01-11 05:45:00,1.40904,1.40965,1.40826,1.40861,2795200008.0
2006-01-11 06:00:00,1.40858,1.40874,1.40753,1.40832,4358900018.0
2006-01-11 06:15:00,1.40834,1.40853,1.40768,1.40771,3719000008.0
2006-01-11 06:30:00,1.40768,1.40794,1.40692,1.40741,2727200002.0
2006-01-11 06:45:00,1.40748,1.40764,1.40698,1.4072,2894000004.0
2006-01-11 07:00:00,1.4073,1.40752,1.40699,1.40705,4135600010.0
2006-01-11 07:15:00,1.40723,1.40725,1.40587,1.40645,4501400011.0
2006-01-11 07:30:00,1.40648,1.40668,1.40565,1.40578,5341200010.0
2006-01-11 07:45:00,1.4058,1.40658,1.40559,1.40574,8104600016.0
2006-01-11 08:00:00,1.40558,1.40648,1.4053,1.40605,5911900013.0
2006-01-11 08:15:00,1.40574,1.40593,1.4052,1.40569,5427400009.0
2006-01-11 08:30:00,1.4057,1.40694,1.40568,1.40668,5863200008.0
2006-01-11 08:45:00,1.40682,1.4071,1.40611,1.40666,8256500029.0
2006-01-11 09:00:00,1.40651,1.40734,1.40568,1.40717,7086000018.0
2006-01-11 09:15:00,1.40702,1.40704,1.40445,1.40461,6410700017.0
2006-01-11 09:30:00,1.40459,1.40543,1.40436,1.40496,6320200012.0
2006-01-11 09:45:00,1.40511,1.40573,1.40423,1.40476,7376700020.0
2006-01-11 10:00:00,1.40467,1.40562,1.40428,1.40536,7260700012.0
2006-01-11 10:15:00,1.40538,1.40606,1.40518,1.4054,6713200011.0
2006-01-11 10:30:00,1.40542,1.40545,1.40399,1.40512,7266800016.0
2006-01-11 10:45:00,1.40513,1.40583,1.40419,1.40419,7024800015.0
2006-01-11 11:00:00,1.4042,1.40512,1.4039,1.4048,7071600015.0
2006-01-11 11:15:00,1.40499,1.40647,1.40499,1.40524,7483300018.0
2006-01-11 11:30:00,1.40517,1.40546,1.40417,1.40512,8650700020.0
2006-01-11 11:45:00,1.40542,1.40597,1.40484,1.40495,6195400018.0
2006-01-11 12:00:00,1.40507,1.40549,1.40475,1.40516,6177900012.0
2006-01-11 12:15:00,1.40511,1.40657,1.40496,1.40613,6531000025.0
2006-01-11 12:30:00,1.40607,1.40707,1.4058,1.40643,7305800013.0
2006-01-11 12:45:00,1.40644,1.40712,1.40588,1.40592,6670800022.0
2006-01-11 13:00:00,1.40581,1.40699,1.40529,1.40682,4481500014.0
2006-01-11 13:15:00,1.40693,1.40726,1.40603,1.40702,4400300010.0
2006-01-11 13:30:00,1.40715,1.4081,1.40634,1.40644,5187800011.0
2006-01-11 13:45:00,1.40653,1.40819,1.40632,1.40801,5301800007.0
2006-01-11 14:00:00,1.40788,1.40788,1.40579,1.40668,4723700010.0
2006-01-11 14:15:00,1.40663,1.40757,1.40629,1.40709,5786300015.0
2006-01-11 14:30:00,1.40737,1.40813,1.40631,1.40709,618800002.0
2006-01-11 14:45:00,1.40701,1.40765,1.4065,1.4075,579300000.0
2006-01-11 15:00:00,1.4075,1.40782,1.40659,1.4068,639300002.0
2006-01-11 15:15:00,1.40688,1.40699,1.40502,1.40502,571900000.0
2006-01-11 15:30:00,1.40517,1.40544,1.40386,1.40441,644000002.0
2006-01-11 15:45:00,1.40431,1.40468,1.40228,1.40261,642500001.0
2006-01-11 16:00:00,1.40281,1.40424,1.40189,1.40315,523800001.0
2006-01-11 16:15:00,1.40306,1.40405,1.40204,1.404,552300002.0
2006-01-11 16:30:00,1.40399,1.40399,1.40231,1.40382,614200001.0
2006-01-11 16:45:00,1.40372,1.40443,1.40292,1.40393,585500000.0
2006-01-11 17:00:00,1.40335,1.40517,1.40335,1.40433,563800001.0
2006-01-11 17:15:00,1.40447,1.40451,1.40292,1.40364,641200002.0
2006-01-11 17:30:00,1.40353,1.40507,1.40339,1.40478,693100001.0
2006-01-11 17:45:00,1.4049,1.407,1.4039,1.40417,609300001.0
2006-01-11 18:00:00,1.40446,1.40457,1.40285,1.40325,647900002.0
2006-01-11 18:15:00,1.40311,1.40486,1.40306,1.40465,503000001.0
2006-01-11 18:30:00,1.40493,1.40498,1.40363,1.40396,584000004.0
2006-01-11 18:45:00,1.40412,1.40528,1.40361,1.40489,529900001.0
2006-01-11 19:00:00,1.405,1.40587,1.40418,1.4054,635300000.0
2006-01-11 19:15:00,1.40533,1.40609,1.40454,1.40506,544400001.0
2006-01-11 19:30:00,1.40503,1.40619,1.40487,1.40572,580100002.0
2006-01-11 19:45:00,1.4055,1.40604,1.40495,1.40547,616600001.0
2006-01-11 20:00:00,1.40538,1.40559,1.40429,1.40493,562600000.0
2006-01-11 20:15:00,1.40491,1.40507,1.40336,1.40385,657700001.0
2006-01-11 20:30:00,1.40395,1.40504,1.4032,1.40487,713300005.0
2006-01-11 20:45:00,1.40458,1.40477,1.4041,1.40446,629500003.0
2006-01-11 21:00:00,1.40449,1.4049,1.40387,1.40465,600000001.0
2006-01-11 21:15:00,1.40457,1.40487,1.4027,1.4042,563600001.0
2006-01-11 21:30:00,1.40413,1.40427,1.40315,1.40364,472000000.0
2006-01-11 21:45:00,1.40359,1.40467,1.40329,1.40447,547400001.0
2006-01-11 22:00:00,1.40454,1.40504,1.4039,1.40429,580900002.0
2006-01-11 22:15:00,1.40444,1.40485,1.40401,1.40428,579800000.0
2006-01-11 22:30:00,1.40428,1.40437,1.40314,1.40404,609300003.0
2006-01-11 22:45:00,1.40394,1.4041,1.4034,1.40401,496400000.0
2006-01-11 23:00:00,1.40399,1.40441,1.40363,1.40436,590900003.0
2006-01-11 23:15:00,1.40436,1.40462,1.40378,1.40421,702400001.0
2006-01-11 23:30:00,1.40411,1.40524,1.40407,1.4046,558200001.0
2006-01-11 23:45:00,1.40461,1.40495,1.40367,1.4047,605600002.0
2006-01-12 00:00:00,1.40485,1.4067,1.40473,1.4064,420800000.0
2006-01-12 00:15:00,1.4067,1.4072,1.40489,1.40585,484300000.0
2006-01-12 00:30:00,1.40562,1.40771,1.40562,1.40622,511600000.0
2006-01-12 00:45:00,1.40621,1.40675,1.40557,1.40671,575100001.0
2006-01-12 01:00:00,1.40662,1.40678,1.40602,1.40644,594200001.0
2006-01-12 01:15:00,1.40649,1.40736,1.40621,1.40706,532300000.0
2006-01-12 01:30:00,1.40721,1.40729,1.40606,1.40653,547100002.0
2006-01-12 01:45:00,1.40656,1.40683,1.40552,1.40592,590800000.0
2006-01-12 02:00:00,1.40567,1.40693,1.40537,1.40599,1475100007.0
2006-01-12 02:15:00,1.40584,1.40625,1.40495,1.40567,1101400003.0
2006-01-12 02:30:00,1.40584,1.40662,1.40522,1.406,934700003.0
2006-01-12 02:45:00,1.40567,1.40613,1.40475,1.40548,1117400000.0
2006-01-12 03:00:00,1.40568,1.40697,1.40557,1.4065,873700004.0
2006-01-12 03:15:00,1.40607,1.40647,1.40539,1.40636,792400001.0
2006-01-12 03:30:00,1.40623,1.40673,1.40561,1.40588,863400004.0
2006-01-12 03:45:00,1.40567,1.4065,1.40499,1.4053,1111900003.0
2006-01-12 04:00:00,1.40521,1.40575,1.40475,1.40566,1435600002.0
2006-01-12 04:15:00,1.40571,1.4061,1.40484,1.40503,1457800003.0
2006-01-12 04:30:00,1.40461,1.40561,1.40458,1.4055,919900002.0
2006-01-12 04:45:00,1.4052,1.40585,1.40485,1.40554,798900002.0
2006-01-12 05:00:00,1.40607,1.40614,1.40485,1.40488,2502800007.0
2006-01-12 05:15:00,1.40494,1.40549,1.40485,1.40509,2965500004.0
2006-01-12 05:30:00,1.40513,1.40573,1.40495,1.40495,2285100005.0
2006-01-12 05:45:00,1.40505,1.40541,1.40478,1.40495,2713600010.0
2006-01-12 06:00:00,1.40496,1.40537,1.40478,1.405,4368100009.0
2006-01-12 06:15:00,1.405,1.40566,1.40455,1.40544,3699300009.0
2006-01-12 06:30:00,1.40531,1.40584,1.40514,1.40572,2658800003.0
2006-01-12 06:45:00,1.4058,1.40614,1.40542,1.40545,2944200001.0
2006-01-12 07:00:00,1.40555,1.4056,1.40485,1.40516,4166000011.0
2006-01-12 07:15:00,1.40534,1.40586,1.4051,1.40521,4585400010.0
2006-01-12 07:30:00,1.40525,1.40577,1.40511,1.40565,5144100007.0
2006-01-12 07:45:00,1.40569,1.40601,1.40527,1.40586,8259300012.0
2006-01-12 08:00:00,1.40592,1.40598,1.40507,1.40596,5831900011.0
2006-01-12 08:15:00,1.40616,1.40697,1.40543,1.4059,5459000018.0
2006-01-12 08:30:00,1.40581,1.40594,1.40406,1.40446,5983200013.0
2006-01-12 08:45:00,1.40455,1.40531,1.40431,1.40507,8040600019.0
2006-01-12 09:00:00,1.40502,1.40514,1.40405,1.40474,7041500013.0
2006-01-12 09:15:00,1.40465,1.40465,1.40349,1.40409,6118900014.0
2006-01-12 09:30:00,1.40398,1.40464,1.40364,1.40375,6335600014.0
2006-01-12 09:45:00,1.40386,1.40504,1.40335,1.40484,7384900021.0
2006-01-12 10:00:00,1.40454,1.40465,1.40349,1.40421,7171700018.0
2006-01-12 10:15:00,1.4043,1.40439,1.40295,1.40314,6591300016.0
2006-01-12 10:30:00,1.40319,1.4044,1.40279,1.40419,7675300026.0
2006-01-12 10:45:00,1.40428,1.40593,1.40376,1.40548,6858700014.0
2006-01-12 11:00:00,1.40551,1.40795,1.40524,1.40765,6983000018.0
2006-01-12 11:15:00,1.40769,1.40789,1.40498,1.40558,7296700013.0
2006-01-12 11:30:00,1.40561,1.40623,1.40501,1.40537,8507600016.0
2006-01-12 11:45:00,1.4056,1.40608,1.40504,1.40558,6366300019.0
2006-01-12 12:00:00,1.40564,1.40583,1.40416,1.40551,6087400012.0
2006-01-12 12:15:00,1.40562,1.40654,1.40537,1.40547,6537000017.0
2006-01-12 12:30:00,1.40548,1.40827,1.40546,1.4079,7252600013.0
2006-01-12 12:45:00,1.40783,1.40827,1.40731,1.40781,6620800015.0
2006-01-12 13:00:00,1.40776,1.40819,1.40668,1.40725,4513700017.0
2006-01-12 13:15:00,1.40716,1.40767,1.40669,1.40729,4190200012.0
2006-01-12 13:30:00,1.40732,1.40844,1.40701,1.40826,5103500009.0
2006-01-12 13:45:00,1.40824,1.4084,1.40687,1.40687,5509100014.0
2006-01-12 14:00:00,1.4068,1.40699,1.40455,1.40536,4438000005.0
2006-01-12 14:15:00,1.40539,1.40727,1.40534,1.406,5475000008.0
2006-01-12 14:30:00,1.40593,1.40593,1.40462,1.4049,570700001.0
2006-01-12 14:45:00,1.40494,1.40647,1.40457,1.4064,585900000.0
2006-01-12 15:00:00,1.40668,1.40691,1.4044,1.4044,607500001.0
2006-01-12 15:15:00,1.40446,1.40477,1.40317,1.40317,477100002.0
2006-01-12 15:30:00,1.40292,1.40292,1.401,1.40256,523800002.0
2006-01-12 15:45:00,1.40229,1.40304,1.39983,1.39996,618300000.0
2006-01-12 16:00:00,1.4001,1.40053,1.39793,1.40035,506400001.0
2006-01-12 16:15:00,1.39999,1.4002,1.39668,1.39722,579200001.0
2006-01-12 16:30:00,1.39721,1.39899,1.39712,1.39864,688000005.0
2006-01-12 16:45:00,1.39838,1.39939,1.39794,1.39818,583700001.0
2006-01-12 17:00:00,1.39779,1.39898,1.39702,1.39852,570800002.0
2006-01-12 17:15:00,1.39867,1.40057,1.39838,1.4,597800002.0
2006-01-12 17:30:00,1.39992,1.40054,1.39905,1.39905,658400001.0
2006-01-12 17:45:00,1.39918,1.40016,1.39879,1.39969,583500001.0
2006-01-12 18:00:00,1.39994,1.40019,1.39844,1.39907,679800002.0
2006-01-12 18:15:00,1.39918,1.39922,1.39786,1.39903,564000000.0
2006-01-12 18:30:00,1.39907,1.39965,1.3975,1.39778,541800002.0
2006-01-12 18:45:00,1.39789,1.39844,1.39703,1.39841,524200001.0
2006-01-12 19:00:00,1.39854,1.39923,1.39767,1.39817,626400001.0
2006-01-12 19:15:00,1.39802,1.39856,1.397,1.39714,546000000.0
2006-01-12 19:30:00,1.3971,1.39818,1.39672,1.39781,601100002.0
2006-01-12 19:45:00,1.39774,1.39829,1.39733,1.39734,582600002.0
2006-01-12 20:00:00,1.39735,1.39842,1.39718,1.39826,583000001.0
2006-01-12 20:15:00,1.3983,1.39865,1.39772,1.39841,638600003.0
2006-01-12 20:30:00,1.39862,1.39871,1.39785,1.39837,678100000.0
2006-01-12 20:45:00,1.39828,1.39851,1.39749,1.39826,544700001.0
2006-01-12 21:00:00,1.39814,1.39853,1.39747,1.39758,554200000.0
2006-01-12 21:15:00,1.39754,1.39828,1.39734,1.39808,636000001.0
2006-01-12 21:30:00,1.39814,1.39859,1.3978,1.39803,530600000.0
2006-01-12 21:45:00,1.39808,1.39947,1.39753,1.39915,640600000.0
2006-01-12 22:00:00,1.39932,1.39944,1.39733,1.39736,641100005.0
2006-01-12 22:15:00,1.39752,1.39862,1.39752,1.39828,613300004.0
2006-01-12 22:30:00,1.39835,1.39896,1.39755,1.39896,576900002.0
2006-01-12 22:45:00,1.3989,1.39919,1.39817,1.39871,537700002.0
2006-01-12 23:00:00,1.3987,1.39903,1.39781,1.39857,596800001.0
2006-01-12 23:15:00,1.39859,1.39961,1.39811,1.39916,623900001.0
2006-01-12 23:30:00,1.39908,1.39931,1.39804,1.39842,537300000.0
2006-01-12 23:45:00,1.39829,1.39898,1.39797,1.3986,615400000.0
2006-01-13 00:00:00,1.39875,1.3989,1.3963,1.3974,481300000.0
2006-01-13 00:15:00,1.3977,1.3993,1.3973,1.3983,476400000.0
2006-01-13 00:30:00,1.3981,1.39856,1.39747,1.3978,542500001.0
2006-01-13 00:45:00,1.39783,1.39909,1.39783,1.39826,593400001.0
2006-01-13 01:00:00,1.39811,1.39815,1.3962,1.39722,521900001.0
2006-01-13 01:15:00,1.39735,1.39916,1.39711,1.39829,643000001.0
2006-01-13 01:30:00,1.39852,1.39858,1.39718,1.39763,621100001.0
2006-01-13 01:45:00,1.39761,1.39819,1.39702,1.39753,600900001.0
2006-01-13 02:00:00,1.39763,1.39775,1.39646,1.39739,1292800003.0
2006-01-13 02:15:00,1.39728,1.39793,1.39707,1.39779,1106000000.0
2006-01-13 02:30:00,1.39805,1.39824,1.39741,1.39784,827100001.0
2006-01-13 02:45:00,1.39735,1.39775,1.39608,1.39608,1128000004.0
2006-01-13 03:00:00,1.39618,1.3979,1.39603,1.39739,897600002.0
2006-01-13 03:15:00,1.39717,1.39799,1.39704,1.39751,873300004.0
2006-01-13 03:30:00,1.39749,1.39813,1.39733,1.39762,816700004.0
2006-01-13 03:45:00,1.3976,1.39787,1.39645,1.39695,1163000002.0
2006-01-13 04:00:00,1.39692,1.39795,1.39661,1.3975,1524100004.0
2006-01-13 04:15:00,1.39759,1.39905,1.39731,1.39889,1373600001.0
2006-01-13 04:30:00,1.39858,1.3994,1.39824,1.39887,947500001.0
2006-01-13 04:45:00,1.39884,1.39923,1.39823,1.39895,828800002.0
2006-01-13 05:00:00,1.39932,1.39932,1.39862,1.3987,2372200005.0
2006-01-13 05:15:00,1.3988,1.39912,1.39847,1.39874,3190200006.0
2006-01-13 05:30:00,1.39874,1.39903,1.39791,1.39793,2374500003.0
2006-01-13 05:45:00,1.39812,1.39887,1.39806,1.39822,2711800010.0
2006-01-13 06:00:00,1.39834,1.39867,1.3981,1.39826,4542700013.0
2006-01-13 06:15:00,1.39823,1.39852,1.39788,1.39833,3744800007.0
2006-01-13 06:30:00,1.39821,1.39862,1.39774,1.39779,2719800008.0
2006-01-13 06:45:00,1.39784,1.39804,1.39755,1.39767,2940600002.0
2006-01-13 07:00:00,1.39779,1.39844,1.39722,1.3982,4090900005.0
2006-01-13 07:15:00,1.3984,1.39852,1.39789,1.39792,4460900008.0
2006-01-13 07:30:00,1.39797,1.39812,1.3968,1.39684,4949000014.0
2006-01-13 07:45:00,1.39689,1.39851,1.39674,1.39815,8415700021.0
2006-01-13 08:00:00,1.39808,1.39865,1.39755,1.39829,5994700017.0
2006-01-13 08:15:00,1.39827,1.39919,1.39801,1.39916,5450400013.0
2006-01-13 08:30:00,1.39917,1.39942,1.39861,1.39893,6199900015.0
2006-01-13 08:45:00,1.39883,1.40034,1.39849,1.39978,8118300016.0
2006-01-13 09:00:00,1.3999,1.40084,1.39986,1.40051,6981100009.0
2006-01-13 09:15:00,1.40036,1.40124,1.39988,1.40094,6138500017.0
2006-01-13 09:30:00,1.40105,1.4022,1.40055,1.40055,6086500014.0
2006-01-13 09:45:00,1.40085,1.40166,1.40026,1.40139,7466800013.0
2006-01-13 10:00:00,1.4014,1.40152,1.40055,1.40099,7044400018.0
2006-01-13 10:15:00,1.40105,1.40136,1.40017,1.40054,6601000013.0
2006-01-13 10:30:00,1.40056,1.40149,1.39996,1.40116,7522500018.0
2006-01-13 10:45:00,1.40113,1.40122,1.39976,1.40076,6691200016.0
2006-01-13 11:00:00,1.40067,1.40225,1.40053,1.40085,6946200014.0
2006-01-13 11:15:00,1.40089,1.40134,1.40023,1.40071,7290000017.0
2006-01-13 11:30:00,1.40072,1.40367,1.40061,1.40314,8426900013.0
2006-01-13 11:45:00,1.40323,1.40328,1.40077,1.40096,6048100013.0
2006-01-13 12:00:00,1.40109,1.40163,1.40072,1.40117,6072400010.0
2006-01-13 12:15:00,1.40102,1.40112,1.39988,1.40015,6441300016.0
2006-01-13 12:30:00,1.40014,1.40053,1.39919,1.39968,7346300019.0
2006-01-13 12:45:00,1.39981,1.40079,1.39975,1.40048,6644800014.0
2006-01-13 13:00:00,1.40034,1.40046,1.39972,1.39985,4334900009.0
2006-01-13 13:15:00,1.39984,1.40009,1.39952,1.39979,4235200012.0
2006-01-13 13:30:00,1.39999,1.40069,1.39985,1.4003,5348200009.0
2006-01-13 13:45:00,1.40023,1.40023,1.39753,1.39859,5418100015.0
2006-01-13 14:00:00,1.3984,1.39937,1.39832,1.3989,4482200011.0
2006-01-13 14:15:00,1.39893,1.39934,1.39783,1.39874,5692800011.0
2006-01-13 14:30:00,1.39879,1.39985,1.39811,1.39978,546600001.0
2006-01-13 14:45:00,1.39961,1.39992,1.39783,1.39808,592400001.0
2006-01-13 15:00:00,1.398,1.39802,1.39623,1.39643,531000000.0
2006-01-13 15:15:00,1.39653,1.39741,1.3957,1.39623,535100001.0
2006-01-13 15:30:00,1.39593,1.40039,1.39515,1.39968,513600001.0
2006-01-13 15:45:00,1.3997,1.39984,1.39794,1.39794,634000001.0
2006-01-13 16:00:00,1.39813,1.40081,1.39796,1.40081,512100000.0
2006-01-13 16:15:00,1.40049,1.40115,1.39937,1.39973,574700001.0
2006-01-13 16:30:00,1.39982,1.40125,1.39953,1.40075,696700004.0
2006-01-13 16:45:00,1.40056,1.40145,1.39917,1.39973,560200000.0
2006-01-13 17:00:00,1.39924,1.40246,1.39924,1.40173,596200001.0
2006-01-13 17:15:00,1.40206,1.40313,1.40166,1.40252,629800004.0
2006-01-13 17:30:00,1.40235,1.40319,1.40198,1.40297,622700002.0
2006-01-13 17:45:00,1.40305,1.4042,1.40204,1.40231,689900001.0
2006-01-13 18:00:00,1.40274,1.40336,1.40161,1.40315,620200000.0
2006-01-13 18:15:00,1.40273,1.40514,1.40234,1.40442,561700003.0
2006-01-13 18:30:00,1.40421,1.4067,1.40342,1.40568,493400002.0
2006-01-13 18:45:00,1.40605,1.40618,1.40435,1.40477,522900000.0
2006-01-13 19:00:00,1.40488,1.40647,1.4048,1.40529,620000000.0
2006-01-13 19:15:00,1.40503,1.4061,1.40489,1.40595,535900000.0
2006-01-13 19:30:00,1.40606,1.40828,1.40562,1.40621,619200002.0
2006-01-13 19:45:00,1.40611,1.4076,1.40604,1.4075,583400003.0
2006-01-13 20:00:00,1.40741,1.40792,1.40674,1.40724,653900003.0
2006-01-13 20:15:00,1.40718,1.40854,1.40654,1.40834,586800001.0
2006-01-13 20:30:00,1.40851,1.40899,1.40794,1.40821,590400002.0
2006-01-13 20:45:00,1.40804,1.40887,1.40769,1.40887,606900003.0
2006-01-13 21:00:00,1.40885,1.40919,1.4077,1.40801,553900000.0
2006-01-13 21:15:00,1.40798,1.40858,1.40738,1.40788,628500001.0
2006-01-13 21:30:00,1.40795,1.40827,1.40755,1.40809,483800002.0
2006-01-13 21:45:00,1.40815,1.40919,1.40794,1.40892,604700002.0
2006-01-13 22:00:00,1.40959,1.40982,1.40815,1.4082,618100002.0
2006-01-13 22:15:00,1.4082,1.40897,1.40801,1.40831,569800003.0
2006-01-13 22:30:00,1.40834,1.40874,1.40742,1.40817,567900000.0
2006-01-13 22:45:00,1.40809,1.40838,1.40718,1.40742,543600000.0
2006-01-13 23:00:00,1.40716,1.40739,1.40624,1.40729,585500001.0
2006-01-13 23:15:00,1.40742,1.40768,1.40661,1.40677,645900003.0
2006-01-13 23:30:00,1.40655,1.40779,1.40655,1.40756,545800001.0
2006-01-13 23:45:00,1.40739,1.40834,1.40711,1.40801,614500000.0
2006-01-16 00:00:00,1.4081,1.4084,1.4079,1.4084,395200000.0
2006-01-16 00:15:00,1.4083,1.409,1.4078,1.4088,395200000.0
2006-01-16 00:30:00,1.4089,1.40945,1.40784,1.4093,483300000.0
2006-01-16 00:45:00,1.40943,1.40954,1.40754,1.40801,593100003.0
2006-01-16 01:00:00,1.40794,1.40823,1.40747,1.40819,528900001.0
2006-01-16 01:15:00,1.40817,1.40873,1.40744,1.40867,566800002.0
2006-01-16 01:30:00,1.40876,1.40982,1.40845,1.40931,562800000.0
2006-01-16 01:45:00,1.40916,1.41111,1.40902,1.41009,602700002.0
2006-01-16 02:00:00,1.40972,1.41063,1.40925,1.41041,1307700003.0
2006-01-16 02:15:00,1.41028,1.41045,1.40944,1.40996,1145500002.0
2006-01-16 02:30:00,1.41013,1.41088,1.4097,1.4106,846000001.0
2006-01-16 02:45:00,1.41016,1.41047,1.40958,1.40958,1129400002.0
2006-01-16 03:00:00,1.40955,1.41048,1.40935,1.4097,857500000.0
2006-01-16 03:15:00,1.4094,1.40979,1.40829,1.40838,861800002.0
2006-01-16 03:30:00,1.40843,1.40887,1.40801,1.40841,846700001.0
2006-01-16 03:45:00,1.40846,1.40875,1.40781,1.40826,1111000000.0
2006-01-16 04:00:00,1.40824,1.40899,1.40805,1.40826,1455800003.0
2006-01-16 04:15:00,1.40791,1.40824,1.40702,1.40738,1319100002.0
2006-01-16 04:30:00,1.40703,1.40775,1.40682,1.40759,927500000.0
2006-01-16 04:45:00,1.40743,1.40792,1.40693,1.40713,795800001.0
2006-01-16 05:00:00,1.40753,1.40786,1.40713,1.40734,2434600004.0
2006-01-16 05:15:00,1.40746,1.40808,1.40724,1.40766,3067100005.0
2006-01-16 05:30:00,1.40768,1.40816,1.40743,1.40798,2383600003.0
2006-01-16 05:45:00,1.40806,1.4091,1.40801,1.40898,2697200008.0
2006-01-16 06:00:00,1.40913,1.40944,1.40868,1.40919,4259900006.0
2006-01-16 06:15:00,1.40905,1.41015,1.40877,1.40907,3739800011.0
2006-01-16 06:30:00,1.40901,1.40966,1.40865,1.40883,2740100009.0
2006-01-16 06:45:00,1.4089,1.40956,1.40882,1.40919,2906900005.0
2006-01-16 07:00:00,1.40944,1.40977,1.40889,1.40946,4176500006.0
2006-01-16 07:15:00,1.4096,1.40996,1.40875,1.40932,4858100020.0
2006-01-16 07:30:00,1.40935,1.4096,1.40787,1.40801,5128600017.0
2006-01-16 07:45:00,1.40807,1.40885,1.40794,1.40868,8363900018.0
2006-01-16 08:00:00,1.40886,1.40903,1.40835,1.40871,5870300008.0
2006-01-16 08:15:00,1.40879,1.40919,1.40828,1.40834,5507900014.0
2006-01-16 08:30:00,1.40829,1.40873,1.40755,1.40851,6057000009.0
2006-01-16 08:45:00,1.40859,1.4094,1.40818,1.40912,7984700018.0
2006-01-16 09:00:00,1.40913,1.40966,1.40868,1.40901,7019300019.0
2006-01-16 09:15:00,1.4089,1.40903,1.4078,1.40865,6303600016.0
2006-01-16 09:30:00,1.40862,1.409,1.40812,1.40885,6214500010.0
2006-01-16 09:45:00,1.40923,1.40941,1.4075,1.40797,7630000017.0
2006-01-16 10:00:00,1.408,1.40892,1.40795,1.40861,7357900010.0
2006-01-16 10:15:00,1.40875,1.40933,1.40835,1.40853,6763200013.0
2006-01-16 10:30:00,1.40835,1.40931,1.40806,1.4084,7227400012.0
2006-01-16 10:45:00,1.40847,1.40853,1.40654,1.407,6839800016.0
2006-01-16 11:00:00,1.40725,1.40776,1.40641,1.40666,6898200013.0
2006-01-16 11:15:00,1.40665,1.40797,1.40642,1.40773,7406100020.0
2006-01-16 11:30:00,1.40773,1.40828,1.40741,1.40806,8499900019.0
2006-01-16 11:45:00,1.40828,1.40859,1.40755,1.40798,6516100021.0
2006-01-16 12:00:00,1.40794,1.40864,1.40749,1.40782,6137100014.0
2006-01-16 12:15:00,1.40777,1.40871,1.40775,1.40814,6222000014.0
2006-01-16 12:30:00,1.40812,1.40882,1.40801,1.40858,7231900012.0
2006-01-16 12:45:00,1.40861,1.40913,1.40824,1.40877,6722400011.0
2006-01-16 13:00:00,1.40879,1.40916,1.40853,1.40866,4501400015.0
2006-01-16 13:15:00,1.40866,1.40873,1.40794,1.40847,4127700010.0
2006-01-16 13:30:00,1.40857,1.40866,1.40688,1.4075,5208900008.0
2006-01-16 13:45:00,1.4075,1.4078,1.40693,1.40721,5676400017.0
2006-01-16 14:00:00,1.40711,1.40725,1.4059,1.40649,4632000008.0
2006-01-16 14:15:00,1.4066,1.40685,1.40563,1.40629,5490000006.0
2006-01-16 14:30:00,1.40634,1.40709,1.40572,1.40674,606400002.0
2006-01-16 14:45:00,1.40658,1.40683,1.40566,1.40612,633200001.0
2006-01-16 15:00:00,1.40608,1.40634,1.40474,1.40501,643500004.0
2006-01-16 15:15:00,1.40492,1.40634,1.40459,1.40601,531400000.0
2006-01-16 15:30:00,1.4061,1.40638,1.4053,1.40569,612100002.0
2006-01-16 15:45:00,1.40548,1.40589,1.40401,1.40462,627500002.0
2006-01-16 16:00:00,1.40443,1.40587,1.40443,1.40587,517600001.0
2006-01-16 16:15:00,1.40565,1.40578,1.40462,1.40475,604600000.0
2006-01-16 16:30:00,1.40451,1.40468,1.40267,1.40345,623600000.0
2006-01-16 16:45:00,1.40337,1.40409,1.40273,1.40273,585500000.0
2006-01-16 17:00:00,1.40221,1.40327,1.40221,1.40253,596400001.0
2006-01-16 17:15:00,1.40278,1.40497,1.40257,1.40489,532800000.0
2006-01-16 17:30:00,1.40475,1.40509,1.40355,1.40397,625900002.0
2006-01-16 17:45:00,1.40417,1.40443,1.40319,1.40358,512400001.0
2006-01-16 18:00:00,1.40393,1.40525,1.4035,1.40508,655500003.0
2006-01-16 18:15:00,1.405,1.40513,1.40266,1.40281,545500003.0
2006-01-16 18:30:00,1.40279,1.40348,1.40179,1.4032,587100000.0
2006-01-16 18:45:00,1.4034,1.40349,1.40191,1.40257,539600002.0
2006-01-16 19:00:00,1.40261,1.40261,1.40162,1.4024,638300001.0
2006-01-16 19:15:00,1.40206,1.40341,1.40181,1.40328,541400000.0
2006-01-16 19:30:00,1.40336,1.40373,1.40294,1.40324,652500003.0
2006-01-16 19:45:00,1.40324,1.40431,1.40276,1.40425,536200000.0
2006-01-16 20:00:00,1.40444,1.40504,1.40324,1.40437,561900001.0
2006-01-16 20:15:00,1.40443,1.40504,1.40384,1.40496,621400001.0
2006-01-16 20:30:00,1.40503,1.40562,1.40459,1.40514,604800001.0
2006-01-16 20:45:00,1.40501,1.40559,1.40465,1.4052,660600001.0
2006-01-16 21:00:00,1.405,1.40519,1.40461,1.40479,553000002.0
2006-01-16 21:15:00,1.40467,1.40503,1.40399,1.40432,597200002.0
2006-01-16 21:30:00,1.40433,1.40482,1.40395,1.40463,528800001.0
2006-01-16 21:45:00,1.40474,1.40508,1.4044,1.40464,579500001.0
2006-01-16 22:00:00,1.4047,1.40502,1.40431,1.40463,644100003.0
2006-01-16 22:15:00,1.40458,1.40505,1.40447,1.4049,532600000.0
2006-01-16 22:30:00,1.40498,1.40508,1.40399,1.40449,544700000.0
2006-01-16 22:45:00,1.40446,1.40459,1.40344,1.4037,515700002.0
2006-01-16 23:00:00,1.4035,1.40395,1.40255,1.40293,490800000.0
2006-01-16 23:15:00,1.40304,1.40349,1.40246,1.40332,593300001.0
2006-01-16 23:30:00,1.40327,1.40353,1.40248,1.40257,559300002.0
2006-01-16 23:45:00,1.40245,1.40368,1.40225,1.40345,606900001.0
2006-01-17 00:00:00,1.40359,1.40374,1.4014,1.4016,514500000.0
2006-01-17 00:15:00,1.4015,1.40354,1.401,1.40298,356800000.0
2006-01-17 00:30:00,1.40281,1.40324,1.40088,1.40128,553900001.0
2006-01-17 00:45:00,1.40127,1.40174,1.40096,1.40149,557900003.0
2006-01-17 01:00:00,1.40145,1.40178,1.40113,1.40158,569500000.0
2006-01-17 01:15:00,1.40163,1.40237,1.40079,1.40196,569800001.0
2006-01-17 01:30:00,1.40194,1.40311,1.40135,1.40228,584400001.0
2006-01-17 01:45:00,1.40231,1.40265,1.40173,1.40212,593000003.0
2006-01-17 02:00:00,1.40195,1.4029,1.40106,1.402,1340800002.0
2006-01-17 02:15:00,1.40172,1.40219,1.40075,1.40142,1145900003.0
2006-01-17 02:30:00,1.40139,1.40283,1.40121,1.40254,863800002.0
2006-01-17 02:45:00,1.40209,1.40286,1.39952,1.39998,1192600002.0
2006-01-17 03:00:00,1.40019,1.40049,1.39935,1.39966,957300007.0
2006-01-17 03:15:00,1.3995,1.40092,1.3995,1.40016,697000000.0
2006-01-17 03:30:00,1.40009,1.40088,1.39979,1.40077,835500002.0
2006-01-17 03:45:00,1.40062,1.40159,1.40042,1.40136,1104100002.0
2006-01-17 04:00:00,1.4013,1.40392,1.40078,1.40274,1539000003.0
2006-01-17 04:15:00,1.40281,1.40345,1.40222,1.40289,1338700001.0
2006-01-17 04:30:00,1.40254,1.40355,1.40241,1.40286,943000003.0
2006-01-17 04:45:00,1.40278,1.40325,1.40234,1.40243,706700001.0
2006-01-17 05:00:00,1.40278,1.40378,1.40239,1.40283,2473100008.0
2006-01-17 05:15:00,1.40298,1.40353,1.40271,1.40313,3101400003.0
2006-01-17 05:30:00,1.40311,1.40372,1.40282,1.40313,2341700003.0
2006-01-17 05:45:00,1.40316,1.40369,1.40294,1.40331,2817700007.0
2006-01-17 06:00:00,1.40334,1.40352,1.40254,1.40313,4242400007.0
2006-01-17 06:15:00,1.40295,1.4033,1.40245,1.40287,3610700006.0
2006-01-17 06:30:00,1.40287,1.40367,1.40279,1.40332,2806400015.0
2006-01-17 06:45:00,1.40354,1.40369,1.40264,1.40323,2987700007.0
2006-01-17 07:00:00,1.40338,1.40386,1.40297,1.40333,4286800013.0
2006-01-17 07:15:00,1.40371,1.4039,1.40316,1.40338,4500700013.0
2006-01-17 07:30:00,1.40343,1.40458,1.40316,1.40437,5114500012.0
2006-01-17 07:45:00,1.40431,1.40433,1.40327,1.40376,8141900010.0
2006-01-17 08:00:00,1.40378,1.40411,1.40349,1.40399,5951000021.0
2006-01-17 08:15:00,1.40392,1.40457,1.40355,1.4045,5480200011.0
2006-01-17 08:30:00,1.40454,1.40479,1.40335,1.40347,5905100008.0
2006-01-17 08:45:00,1.40351,1.40478,1.40287,1.40287,8132900018.0
2006-01-17 09:00:00,1.40277,1.40391,1.40189,1.40391,6889800019.0
2006-01-17 09:15:00,1.40408,1.40508,1.40367,1.40473,6028000014.0
2006-01-17 09:30:00,1.4048,1.4049,1.40313,1.40313,6222400010.0
2006-01-17 09:45:00,1.40328,1.40454,1.40224,1.40437,7460000013.0
2006-01-17 10:00:00,1.40432,1.40538,1.40376,1.40398,7258700020.0
2006-01-17 10:15:00,1.40406,1.40455,1.4032,1.40376,6621400011.0
2006-01-17 10:30:00,1.40373,1.40379,1.40309,1.40353,7313000013.0
2006-01-17 10:45:00,1.40342,1.40388,1.40307,1.40332,6818100007.0
2006-01-17 11:00:00,1.40341,1.40374,1.40277,1.40312,7090900021.0
2006-01-17 11:15:00,1.40315,1.40357,1.40256,1.40294,7350800019.0
2006-01-17 11:30:00,1.40291,1.40372,1.40208,1.40228,8828900023.0
2006-01-17 11:45:00,1.40246,1.40272,1.40136,1.40247,6363600016.0
2006-01-17 12:00:00,1.40273,1.40279,1.40106,1.40187,6468100010.0
2006-01-17 12:15:00,1.40177,1.40256,1.40139,1.40227,6676100024.0
2006-01-17 12:30:00,1.40233,1.40348,1.40195,1.40333,7352200014.0
2006-01-17 12:45:00,1.40341,1.40354,1.40246,1.40288,6825700021.0
2006-01-17 13:00:00,1.40287,1.40288,1.4012,1.40142,4603400012.0
2006-01-17 13:15:00,1.40119,1.4015,1.39971,1.39992,4080800003.0
2006-01-17 13:30:00,1.39986,1.40063,1.39895,1.39949,5229000011.0
2006-01-17 13:45:00,1.39946,1.40119,1.39909,1.40095,5442600008.0
2006-01-17 14:00:00,1.40082,1.40084,1.39928,1.39951,4594000008.0
2006-01-17 14:15:00,1.3995,1.40036,1.3991,1.40011,5618700012.0
2006-01-17 14:30:00,1.40009,1.40167,1.39965,1.40089,597300000.0
2006-01-17 14:45:00,1.40064,1.40115,1.40026,1.40088,532000000.0
2006-01-17 15:00:00,1.40075,1.4008,1.39935,1.3994,626100003.0
2006-01-17 15:15:00,1.39922,1.40033,1.39752,1.39763,566100001.0
2006-01-17 15:30:00,1.39774,1.3984,1.39689,1.39723,588700001.0
2006-01-17 15:45:00,1.3972,1.39786,1.39654,1.39775,650800001.0
2006-01-17 16:00:00,1.39765,1.39809,1.39705,1.39792,552300004.0
2006-01-17 16:15:00,1.39748,1.39894,1.39717,1.39853,616000001.0
2006-01-17 16:30:00,1.39854,1.40141,1.39827,1.40126,551500000.0
2006-01-17 16:45:00,1.40098,1.40264,1.40064,1.4014,552200002.0
2006-01-17 17:00:00,1.40091,1.4027,1.4008,1.40231,613300002.0
2006-01-17 17:15:00,1.40251,1.40334,1.40216,1.40278,586500001.0
2006-01-17 17:30:00,1.40294,1.40393,1.4026,1.40367,588400000.0
2006-01-17 17:45:00,1.40382,1.40568,1.40316,1.40527,645200005.0
2006-01-17 18:00:00,1.40555,1.40624,1.40465,1.40601,668000002.0
2006-01-17 18:15:00,1.40576,1.4062,1.40482,1.40535,575500000.0
2006-01-17 18:30:00,1.4054,1.4055,1.40448,1.40474,528200001.0
2006-01-17 18:45:00,1.40477,1.40577,1.40387,1.40514,527800000.0
2006-01-17 19:00:00,1.4052,1.40586,1.40359,1.4045,620000004.0
2006-01-17 19:15:00,1.40433,1.40604,1.40358,1.40586,528800000.0
2006-01-17 19:30:00,1.40596,1.40659,1.40533,1.40602,584700001.0
2006-01-17 19:45:00,1.4059,1.40661,1.40565,1.40565,588100001.0
2006-01-17 20:00:00,1.40556,1.4068,1.40512,1.40673,633400001.0
2006-01-17 20:15:00,1.40676,1.4072,1.40617,1.40697,641900004.0
2006-01-17 20:30:00,1.40702,1.40773,1.4065,1.40769,690600007.0
2006-01-17 20:45:00,1.40737,1.4077,1.40663,1.40697,632700001.0
2006-01-17 21:00:00,1.40671,1.40703,1.40636,1.40665,539500003.0
2006-01-17 21:15:00,1.40659,1.40745,1.40585,1.40732,599900002.0
2006-01-17 21:30:00,1.4074,1.4082,1.40733,1.40805,528800002.0
2006-01-17 21:45:00,1.40813,1.40849,1.40726,1.4074,576500001.0
2006-01-17 22:00:00,1.40766,1.40826,1.40685,1.40691,634000001.0
2006-01-17 22:15:00,1.40707,1.40824,1.407,1.40767,573700002.0
2006-01-17 22:30:00,1.40772,1.4083,1.40701,1.40773,596900001.0
2006-01-17 22:45:00,1.40755,1.40794,1.40636,1.40674,544300001.0
2006-01-17 23:00:00,1.40675,1.40831,1.40626,1.40807,558700000.0
2006-01-17 23:15:00,1.40818,1.40887,1.40764,1.40853,636600001.0
2006-01-17 23:30:00,1.40843,1.40949,1.40843,1.40901,580700002.0
2006-01-17 23:45:00,1.40892,1.40909,1.40744,1.40831,586700001.0
2006-01-18 00:00:00,1.40846,1.40861,1.4068,1.4072,950600001.0
2006-01-18 00:15:00,1.4071,1.40948,1.4071,1.40874,785100003.0
2006-01-18 00:30:00,1.4086,1.4093,1.40849,1.40869,546600000.0
2006-01-18 00:45:00,1.40873,1.40886,1.40742,1.40746,596900001.0
2006-01-18 01:00:00,1.40704,1.40746,1.40658,1.4071,551600000.0
2006-01-18 01:15:00,1.40708,1.40738,1.40654,1.40681,582200003.0
2006-01-18 01:30:00,1.40702,1.40734,1.40628,1.40686,638200000.0
2006-01-18 01:45:00,1.40672,1.40684,1.40592,1.40624,563400000.0
2006-01-18 02:00:00,1.4059,1.40643,1.40469,1.40517,1331400004.0
2006-01-18 02:15:00,1.40516,1.40605,1.40462,1.40476,1073200001.0
2006-01-18 02:30:00,1.40517,1.40554,1.40428,1.40545,853700002.0
2006-01-18 02:45:00,1.40493,1.4065,1.40487,1.40554,1167600002.0
2006-01-18 03:00:00,1.40564,1.40604,1.40501,1.40513,854400000.0
2006-01-18 03:15:00,1.4049,1.40604,1.40485,1.40551,840100002.0
2006-01-18 03:30:00,1.40557,1.4068,1.40521,1.40596,879200001.0
2006-01-18 03:45:00,1.40597,1.40629,1.4048,1.40532,1110900005.0
2006-01-18 04:00:00,1.40539,1.40597,1.40446,1.40594,1457500001.0
2006-01-18 04:15:00,1.40617,1.40664,1.40571,1.40611,1477500006.0
2006-01-18 04:30:00,1.40594,1.40642,1.40532,1.40628,964500001.0
2006-01-18 04:45:00,1.4061,1.40641,1.40532,1.406,819000001.0
2006-01-18 05:00:00,1.40644,1.40664,1.40567,1.40578,2508300011.0
2006-01-18 05:15:00,1.40592,1.40678,1.40551,1.40562,3163800009.0
2006-01-18 05:30:00,1.40571,1.40658,1.40554,1.40622,2225500006.0
2006-01-18 05:45:00,1.40626,1.40687,1.40594,1.40615,2759500011.0
2006-01-18 06:00:00,1.40616,1.40647,1.40558,1.40558,4213700004.0
2006-01-18 06:15:00,1.4053,1.40539,1.40387,1.40478,3934600008.0
2006-01-18 06:30:00,1.4048,1.40619,1.40441,1.40582,2618400003.0
2006-01-18 06:45:00,1.40597,1.40655,1.40451,1.40489,2914100006.0
2006-01-18 07:00:00,1.40509,1.40585,1.40481,1.40571,4167700010.0
2006-01-18 07:15:00,1.40602,1.40712,1.40576,1.40673,4601400015.0
2006-01-18 07:30:00,1.40655,1.40685,1.40557,1.40579,5156000014.0
2006-01-18 07:45:00,1.40588,1.40675,1.40504,1.40504,8422700018.0
2006-01-18 08:00:00,1.40474,1.40489,1.40406,1.40477,5979000013.0
2006-01-18 08:15:00,1.4047,1.40524,1.40182,1.40232,5441700012.0
2006-01-18 08:30:00,1.40222,1.40403,1.40219,1.40355,6204000019.0
2006-01-18 08:45:00,1.40378,1.40517,1.40373,1.40463,8351000030.0
2006-01-18 09:00:00,1.40481,1.40754,1.4046,1.40686,6946100016.0
2006-01-18 09:15:00,1.40686,1.40686,1.40563,1.40631,5970500010.0
2006-01-18 09:30:00,1.40622,1.40654,1.40537,1.40609,6195100010.0
2006-01-18 09:45:00,1.4066,1.40954,1.40639,1.40938,7377900011.0
2006-01-18 10:00:00,1.40923,1.41165,1.40901,1.41086,7113000011.0
2006-01-18 10:15:00,1.41091,1.41105,1.40973,1.41055,6633600012.0
2006-01-18 10:30:00,1.4108,1.41172,1.41032,1.41105,7247900017.0
2006-01-18 10:45:00,1.41103,1.41325,1.4107,1.41108,6855600010.0
2006-01-18 11:00:00,1.411,1.41139,1.40965,1.41027,7038600015.0
2006-01-18 11:15:00,1.41025,1.41031,1.40781,1.40852,7325700007.0
2006-01-18 11:30:00,1.40849,1.40936,1.40821,1.40821,8230300023.0
2006-01-18 11:45:00,1.40841,1.40922,1.40661,1.40671,6158900013.0
2006-01-18 12:00:00,1.40672,1.40806,1.40608,1.40732,6111400022.0
2006-01-18 12:15:00,1.40725,1.4083,1.40708,1.40823,6261200010.0
2006-01-18 12:30:00,1.40812,1.40906,1.40794,1.40902,7190300011.0
2006-01-18 12:45:00,1.40893,1.40913,1.40785,1.4085,6633800011.0
2006-01-18 13:00:00,1.4085,1.40927,1.40818,1.40915,4592300014.0
2006-01-18 13:15:00,1.40908,1.40983,1.40879,1.40895,4099600002.0
2006-01-18 13:30:00,1.40892,1.40948,1.40855,1.4093,5336200012.0
2006-01-18 13:45:00,1.40929,1.40958,1.40784,1.4087,5587800017.0
2006-01-18 14:00:00,1.40884,1.41319,1.40864,1.41261,4535200011.0
2006-01-18 14:15:00,1.41274,1.41343,1.41116,1.41285,5650000016.0
2006-01-18 14:30:00,1.41274,1.41355,1.41189,1.41305,633600002.0
2006-01-18 14:45:00,1.4129,1.4135,1.41235,1.4129,636400002.0
2006-01-18 15:00:00,1.41288,1.41323,1.4115,1.41177,581200002.0
2006-01-18 15:15:00,1.4118,1.41195,1.41013,1.41129,577100003.0
2006-01-18 15:30:00,1.41099,1.41375,1.41034,1.41335,612100001.0
2006-01-18 15:45:00,1.4132,1.41433,1.41299,1.41406,526000002.0
2006-01-18 16:00:00,1.41404,1.41576,1.4136,1.41517,565100001.0
2006-01-18 16:15:00,1.41486,1.41865,1.41486,1.41857,556800001.0
2006-01-18 16:30:00,1.4186,1.4211,1.41851,1.42001,658200002.0
2006-01-18 16:45:00,1.41968,1.42255,1.41956,1.42255,602100001.0
2006-01-18 17:00:00,1.42235,1.42279,1.41749,1.41772,645000002.0
2006-01-18 17:15:00,1.41816,1.41857,1.41603,1.41857,545400000.0
2006-01-18 17:30:00,1.41851,1.41851,1.41698,1.41788,664900000.0
2006-01-18 17:45:00,1.41805,1.41861,1.4174,1.41787,571200000.0
2006-01-18 18:00:00,1.41813,1.42048,1.41792,1.41852,619500000.0
2006-01-18 18:15:00,1.41829,1.41848,1.41738,1.41786,547400000.0
2006-01-18 18:30:00,1.41791,1.41792,1.4164,1.41653,576200001.0
2006-01-18 18:45:00,1.41679,1.41724,1.41556,1.41645,584500001.0
2006-01-18 19:00:00,1.41664,1.41664,1.41417,1.41454,657400000.0
2006-01-18 19:15:00,1.41453,1.41591,1.41426,1.41505,614100001.0
2006-01-18 19:30:00,1.41517,1.41607,1.41429,1.4157,610900000.0
2006-01-18 19:45:00,1.41558,1.417,1.41452,1.41686,568500000.0
2006-01-18 20:00:00,1.41686,1.41809,1.41601,1.41809,548500001.0
2006-01-18 20:15:00,1.41828,1.41828,1.41618,1.41702,613500002.0
2006-01-18 20:30:00,1.41732,1.41786,1.4167,1.41767,616300003.0
2006-01-18 20:45:00,1.4175,1.41787,1.41639,1.41686,565400003.0
2006-01-18 21:00:00,1.41657,1.41744,1.41605,1.41637,557600001.0
2006-01-18 21:15:00,1.41639,1.41664,1.4157,1.41592,643000001.0
2006-01-18 21:30:00,1.41602,1.41621,1.4141,1.41459,532200003.0
2006-01-18 21:45:00,1.41443,1.41734,1.41438,1.41712,559500000.0
2006-01-18 22:00:00,1.41727,1.41856,1.41701,1.41786,582400002.0
2006-01-18 22:15:00,1.41793,1.41837,1.41757,1.41777,570600003.0
2006-01-18 22:30:00,1.41762,1.41762,1.41626,1.4169,646100002.0
2006-01-18 22:45:00,1.41682,1.41715,1.41589,1.41686,555400001.0
2006-01-18 23:00:00,1.41679,1.41719,1.4163,1.41687,539700001.0
2006-01-18 23:15:00,1.41685,1.41782,1.41622,1.41724,663000003.0
2006-01-18 23:30:00,1.41724,1.41799,1.41705,1.41736,579900002.0
2006-01-18 23:45:00,1.41718,1.41795,1.41694,1.41748,590000000.0
2006-01-19 00:00:00,1.41763,1.42,1.41751,1.4189,395200000.0
2006-01-19 00:15:00,1.4187,1.4194,1.41773,1.41837,365500000.0
2006-01-19 00:30:00,1.41808,1.41897,1.41795,1.41876,519600000.0
2006-01-19 00:45:00,1.41866,1.41906,1.41815,1.41906,674600002.0
2006-01-19 01:00:00,1.41904,1.41983,1.41831,1.41882,624700001.0
2006-01-19 01:15:00,1.41883,1.41932,1.41841,1.41917,507000000.0
2006-01-19 01:30:00,1.41925,1.41938,1.41781,1.41836,570800002.0
2006-01-19 01:45:00,1.41858,1.41987,1.41858,1.41941,647100001.0
2006-01-19 02:00:00,1.41935,1.41961,1.4165,1.41717,1323300001.0
2006-01-19 02:15:00,1.4171,1.41743,1.41649,1.41696,1065600002.0
2006-01-19 02:30:00,1.41702,1.41756,1.41637,1.4175,880900003.0
2006-01-19 02:45:00,1.41706,1.41752,1.41415,1.41427,1031400000.0
2006-01-19 03:00:00,1.41457,1.41474,1.41251,1.41365,791000001.0
2006-01-19 03:15:00,1.41335,1.41458,1.41335,1.41374,843400003.0
2006-01-19 03:30:00,1.41366,1.41419,1.41337,1.41337,813500002.0
2006-01-19 03:45:00,1.41329,1.41459,1.41322,1.41437,1165800001.0
2006-01-19 04:00:00,1.41438,1.4148,1.4138,1.41423,1389000000.0
2006-01-19 04:15:00,1.41418,1.41449,1.41335,1.41381,1278400001.0
2006-01-19 04:30:00,1.41348,1.4141,1.41311,1.41368,1028400003.0
2006-01-19 04:45:00,1.41351,1.41378,1.413,1.413,879900005.0
2006-01-19 05:00:00,1.41339,1.41364,1.41301,1.41352,2442200004.0
2006-01-19 05:15:00,1.41366,1.41396,1.4131,1.41375,3210900010.0
2006-01-19 05:30:00,1.41397,1.4149,1.41393,1.4142,2475000008.0
2006-01-19 05:45:00,1.41428,1.41504,1.41411,1.41445,2703600004.0
2006-01-19 06:00:00,1.41443,1.41495,1.41396,1.41469,4349500011.0
2006-01-19 06:15:00,1.41469,1.41521,1.41418,1.41456,3668600007.0
2006-01-19 06:30:00,1.41452,1.41495,1.41451,1.41461,2786400012.0
2006-01-19 06:45:00,1.41463,1.41521,1.41436,1.41477,2924500004.0
2006-01-19 07:00:00,1.41501,1.41529,1.41472,1.41477,4242000007.0
2006-01-19 07:15:00,1.41497,1.41507,1.41401,1.41457,4363700007.0
2006-01-19 07:30:00,1.41463,1.41522,1.4139,1.4151,5195500013.0
2006-01-19 07:45:00,1.41527,1.41676,1.4152,1.41613,8360900017.0
2006-01-19 08:00:00,1.41612,1.41663,1.41534,1.41572,5668400011.0
2006-01-19 08:15:00,1.41567,1.41692,1.4154,1.41653,5508200014.0
2006-01-19 08:30:00,1.41649,1.41716,1.41533,1.41564,6083300007.0
2006-01-19 08:45:00,1.4157,1.41627,1.4142,1.41439,7998900021.0
2006-01-19 09:00:00,1.41446,1.41546,1.41429,1.41499,7139500012.0
2006-01-19 09:15:00,1.41504,1.41534,1.4137,1.41405,6361100014.0
2006-01-19 09:30:00,1.41414,1.41477,1.41371,1.41402,6268000013.0
2006-01-19 09:45:00,1.41419,1.41672,1.41355,1.41672,7441400018.0
2006-01-19 10:00:00,1.41672,1.41832,1.41659,1.41832,6938300013.0
2006-01-19 10:15:00,1.41844,1.41929,1.41765,1.41869,6811500020.0
2006-01-19 10:30:00,1.41887,1.42194,1.41866,1.42012,7367700019.0
2006-01-19 10:45:00,1.42025,1.42236,1.42004,1.42022,6931400021.0
2006-01-19 11:00:00,1.42018,1.42026,1.41916,1.41968,7112400015.0
2006-01-19 11:15:00,1.42003,1.42123,1.41981,1.42084,7375200015.0
2006-01-19 11:30:00,1.42081,1.42222,1.42027,1.42145,8543800022.0
2006-01-19 11:45:00,1.42154,1.42483,1.42131,1.42409,6267300012.0
2006-01-19 12:00:00,1.42405,1.42443,1.4222,1.42391,6014100013.0
2006-01-19 12:15:00,1.42385,1.42419,1.42261,1.42285,6558500014.0
2006-01-19 12:30:00,1.42285,1.4234,1.4223,1.42323,7285500018.0
2006-01-19 12:45:00,1.42327,1.4239,1.42166,1.42174,6803600012.0
2006-01-19 13:00:00,1.4218,1.42249,1.42109,1.42161,4472100010.0
2006-01-19 13:15:00,1.4218,1.4223,1.42144,1.42186,4113100009.0
2006-01-19 13:30:00,1.42189,1.42381,1.42162,1.42332,5256900014.0
2006-01-19 13:45:00,1.42322,1.42346,1.42229,1.4226,5631200013.0
2006-01-19 14:00:00,1.42282,1.42371,1.42236,1.42364,4489600005.0
2006-01-19 14:15:00,1.42367,1.42424,1.42253,1.42291,5450300009.0
2006-01-19 14:30:00,1.42295,1.42305,1.42128,1.42244,600300000.0
2006-01-19 14:45:00,1.42235,1.42235,1.42099,1.42139,692400003.0
2006-01-19 15:00:00,1.42135,1.42229,1.42054,1.42208,586100002.0
2006-01-19 15:15:00,1.42223,1.42287,1.42156,1.42214,561300001.0
2006-01-19 15:30:00,1.4219,1.42209,1.4189,1.41953,547100003.0
2006-01-19 15:45:00,1.41926,1.4199,1.41873,1.41882,558000001.0
2006-01-19 16:00:00,1.41873,1.41955,1.41801,1.41888,572600001.0
2006-01-19 16:15:00,1.41874,1.41918,1.41832,1.41895,554700001.0
2006-01-19 16:30:00,1.41884,1.41895,1.41657,1.41815,663200001.0
2006-01-19 16:45:00,1.41805,1.41857,1.41594,1.41813,600500003.0
2006-01-19 17:00:00,1.41751,1.41881,1.41598,1.41807,557000000.0
2006-01-19 17:15:00,1.41831,1.41929,1.41796,1.41875,655300004.0
2006-01-19 17:30:00,1.41866,1.4199,1.4158,1.41582,622900000.0
2006-01-19 17:45:00,1.41602,1.41736,1.41588,1.41634,576800001.0
2006-01-19 18:00:00,1.41648,1.41678,1.41451,1.41491,652300003.0
2006-01-19 18:15:00,1.41436,1.41436,1.41077,1.41218,629000006.0
2006-01-19 18:30:00,1.4121,1.41305,1.41169,1.41266,613400004.0
2006-01-19 18:45:00,1.41278,1.41278,1.41145,1.41173,572900001.0
2006-01-19 19:00:00,1.41205,1.41219,1.40776,1.40859,581400001.0
2006-01-19 19:15:00,1.40849,1.4096,1.40764,1.4096,589200001.0
2006-01-19 19:30:00,1.40971,1.41049,1.4094,1.41011,575500001.0
2006-01-19 19:45:00,1.41025,1.4104,1.4086,1.40875,570400002.0
2006-01-19 20:00:00,1.40872,1.4089,1.40702,1.40774,566900001.0
2006-01-19 20:15:00,1.40789,1.40814,1.4074,1.40789,605300001.0
2006-01-19 20:30:00,1.40797,1.40801,1.40686,1.4072,599100000.0
2006-01-19 20:45:00,1.40696,1.40769,1.40644,1.40703,597400000.0
2006-01-19 21:00:00,1.40696,1.40819,1.40665,1.40703,602200002.0
2006-01-19 21:15:00,1.40694,1.40751,1.40592,1.40695,642200002.0
2006-01-19 21:30:00,1.40708,1.40711,1.40615,1.40675,498100001.0
2006-01-19 21:45:00,1.40689,1.40755,1.4065,1.40655,617100002.0
2006-01-19 22:00:00,1.40683,1.4075,1.4062,1.40717,554900000.0
2006-01-19 22:15:00,1.40741,1.40775,1.40725,1.40751,556800002.0
2006-01-19 22:30:00,1.4075,1.40776,1.40683,1.40718,601600000.0
2006-01-19 22:45:00,1.40733,1.4075,1.40687,1.40708,514600001.0
2006-01-19 23:00:00,1.40684,1.40777,1.40668,1.40752,572500002.0
2006-01-19 23:15:00,1.40752,1.4079,1.40667,1.40731,698800003.0
2006-01-19 23:30:00,1.40703,1.40712,1.40623,1.40678,600100002.0
2006-01-19 23:45:00,1.40664,1.40715,1.40623,1.40654,599600002.0
2006-01-20 00:00:00,1.40669,1.407,1.4038,1.4056,535100000.0
2006-01-20 00:15:00,1.4057,1.4066,1.4054,1.4064,424600000.0
2006-01-20 00:30:00,1.4065,1.4066,1.405,1.40636,478000002.0
2006-01-20 00:45:00,1.40645,1.4071,1.40619,1.40663,556600000.0
2006-01-20 01:00:00,1.40653,1.40713,1.40381,1.40538,537800001.0
2006-01-20 01:15:00,1.40547,1.40655,1.40517,1.4062,555300000.0
2006-01-20 01:30:00,1.40636,1.40649,1.40497,1.40544,537200001.0
2006-01-20 01:45:00,1.4054,1.4059,1.40509,1.40583,544000000.0
2006-01-20 02:00:00,1.40553,1.40612,1.40508,1.40593,1277600004.0
2006-01-20 02:15:00,1.40561,1.40606,1.40496,1.40525,1185800005.0
2006-01-20 02:30:00,1.40545,1.40597,1.40493,1.40597,846400002.0
2006-01-20 02:45:00,1.40538,1.40649,1.40502,1.40645,1181600002.0
2006-01-20 03:00:00,1.40636,1.40636,1.40442,1.40479,933500004.0
2006-01-20 03:15:00,1.40443,1.40537,1.40443,1.40491,767700001.0
2006-01-20 03:30:00,1.40494,1.40571,1.40468,1.40558,768400001.0
2006-01-20 03:45:00,1.40575,1.40599,1.40487,1.40527,1194100003.0
2006-01-20 04:00:00,1.40531,1.40569,1.40463,1.40509,1463300003.0
2006-01-20 04:15:00,1.40527,1.40572,1.40486,1.40565,1420000002.0
2006-01-20 04:30:00,1.40537,1.40678,1.40528,1.40653,985600002.0
2006-01-20 04:45:00,1.40653,1.40683,1.40534,1.40587,787000002.0
2006-01-20 05:00:00,1.40629,1.40655,1.40535,1.40591,2612600004.0
2006-01-20 05:15:00,1.406,1.40679,1.40584,1.4063,2974000012.0
2006-01-20 05:30:00,1.40632,1.40686,1.40585,1.40672,2449600006.0
2006-01-20 05:45:00,1.40684,1.40719,1.40651,1.40658,2691300007.0
2006-01-20 06:00:00,1.40664,1.40679,1.40633,1.40654,4425700009.0
2006-01-20 06:15:00,1.40652,1.4066,1.40599,1.40628,3814500007.0
2006-01-20 06:30:00,1.40626,1.40671,1.40608,1.4063,2930800015.0
2006-01-20 06:45:00,1.40635,1.40655,1.40592,1.40618,3047300010.0
2006-01-20 07:00:00,1.40645,1.40668,1.40584,1.40592,4203500012.0
2006-01-20 07:15:00,1.40605,1.4065,1.40567,1.40573,4669600007.0
2006-01-20 07:30:00,1.40578,1.40617,1.40552,1.40583,5112400016.0
2006-01-20 07:45:00,1.40591,1.40611,1.40553,1.40588,8406200016.0
2006-01-20 08:00:00,1.4059,1.40615,1.4046,1.40518,5935100009.0
2006-01-20 08:15:00,1.40519,1.40674,1.40496,1.40621,5371300014.0
2006-01-20 08:30:00,1.40613,1.40744,1.40613,1.40692,6228000019.0
2006-01-20 08:45:00,1.40701,1.40742,1.40659,1.40674,8197800023.0
2006-01-20 09:00:00,1.40683,1.40745,1.40653,1.40698,7051000013.0
2006-01-20 09:15:00,1.40699,1.40822,1.40682,1.40818,6002400013.0
2006-01-20 09:30:00,1.40803,1.40812,1.4064,1.4064,6381000012.0
2006-01-20 09:45:00,1.40649,1.40718,1.40617,1.40657,7457100016.0
2006-01-20 10:00:00,1.40669,1.40778,1.40628,1.40751,7456300021.0
2006-01-20 10:15:00,1.40752,1.40756,1.40525,1.40563,6623600013.0
2006-01-20 10:30:00,1.40567,1.40577,1.40167,1.40197,7193400011.0
2006-01-20 10:45:00,1.4019,1.40405,1.40158,1.40383,7059000022.0
2006-01-20 11:00:00,1.40417,1.40762,1.40417,1.40744,6915800014.0
2006-01-20 11:15:00,1.40745,1.40771,1.40625,1.4067,7587600015.0
2006-01-20 11:30:00,1.40677,1.40702,1.40568,1.40594,8494300020.0
2006-01-20 11:45:00,1.40606,1.40654,1.40532,1.40593,6122300008.0
2006-01-20 12:00:00,1.40615,1.4063,1.40538,1.40569,6093600010.0
2006-01-20 12:15:00,1.40556,1.40603,1.4053,1.40596,6583700019.0
2006-01-20 12:30:00,1.40599,1.40623,1.40557,1.40594,7445800017.0
2006-01-20 12:45:00,1.40597,1.40617,1.40442,1.40472,6646600016.0
2006-01-20 13:00:00,1.40481,1.40521,1.40416,1.40446,4567400013.0
2006-01-20 13:15:00,1.40451,1.40451,1.40315,1.40363,4291700013.0
2006-01-20 13:30:00,1.40384,1.40384,1.40174,1.40221,5176500011.0
2006-01-20 13:45:00,1.40232,1.40318,1.4012,1.40318,5559300024.0
2006-01-20 14:00:00,1.40313,1.40313,1.40203,1.40247,4297900008.0
2006-01-20 14:15:00,1.40252,1.404,1.40225,1.404,5389000015.0
2006-01-20 14:30:00,1.40388,1.40486,1.40324,1.40449,632500000.0
2006-01-20 14:45:00,1.40449,1.40466,1.40381,1.40424,561800000.0
2006-01-20 15:00:00,1.40415,1.40451,1.40257,1.40257,621500000.0
2006-01-20 15:15:00,1.40276,1.40338,1.40171,1.40191,560800003.0
2006-01-20 15:30:00,1.40212,1.40265,1.39967,1.40115,570600000.0
2006-01-20 15:45:00,1.40086,1.40186,1.39978,1.39979,600100002.0
2006-01-20 16:00:00,1.39995,1.40093,1.39915,1.39973,479800000.0
2006-01-20 16:15:00,1.3995,1.40247,1.3994,1.40102,606100001.0
2006-01-20 16:30:00,1.40109,1.40199,1.39941,1.40013,562300000.0
2006-01-20 16:45:00,1.39991,1.40023,1.39644,1.39699,569800000.0
2006-01-20 17:00:00,1.39606,1.39771,1.39603,1.39615,612700002.0
2006-01-20 17:15:00,1.39626,1.39821,1.39585,1.39695,618300003.0
2006-01-20 17:30:00,1.39685,1.39707,1.3948,1.39503,633200002.0
2006-01-20 17:45:00,1.39517,1.3956,1.39225,1.39361,579500001.0
2006-01-20 18:00:00,1.39361,1.39473,1.39278,1.39439,647300002.0
2006-01-20 18:15:00,1.39413,1.39425,1.3931,1.39354,559600000.0
2006-01-20 18:30:00,1.39357,1.39546,1.39343,1.39481,563900001.0
2006-01-20 18:45:00,1.39504,1.39553,1.3938,1.39495,563400004.0
2006-01-20 19:00:00,1.39507,1.39652,1.39498,1.39564,667400003.0
2006-01-20 19:15:00,1.39548,1.39558,1.39411,1.39441,517600001.0
2006-01-20 19:30:00,1.39436,1.39436,1.39298,1.39397,612700003.0
2006-01-20 19:45:00,1.39366,1.39526,1.39358,1.39517,595200001.0
2006-01-20 20:00:00,1.39525,1.39577,1.39435,1.39566,590900002.0
2006-01-20 20:15:00,1.3958,1.39659,1.39534,1.39645,601700003.0
2006-01-20 20:30:00,1.39661,1.39743,1.39652,1.39711,695000000.0
2006-01-20 20:45:00,1.39702,1.39925,1.39698,1.39871,610400000.0
2006-01-20 21:00:00,1.39852,1.39985,1.39837,1.39853,613200001.0
2006-01-20 21:15:00,1.39841,1.39995,1.39794,1.39978,619200001.0
2006-01-20 21:30:00,1.3998,1.40009,1.39915,1.39973,562400001.0
2006-01-20 21:45:00,1.39984,1.40009,1.399,1.39922,639800000.0
2006-01-20 22:00:00,1.39936,1.40012,1.39924,1.39927,569600002.0
2006-01-20 22:15:00,1.39919,1.39942,1.39888,1.3992,603100003.0
2006-01-20 22:30:00,1.39933,1.40024,1.39873,1.39934,602900001.0
2006-01-20 22:45:00,1.39931,1.39932,1.39842,1.39853,560800001.0
2006-01-20 23:00:00,1.3984,1.39921,1.398,1.39854,615700004.0
2006-01-20 23:15:00,1.39857,1.39858,1.39766,1.39799,581300002.0
2006-01-20 23:30:00,1.3978,1.39835,1.39764,1.3983,547900001.0
2006-01-20 23:45:00,1.39827,1.39856,1.39691,1.39749,576400001.0
2006-01-23 00:00:00,1.4012,1.4021,1.4011,1.4021,3396000012.0
2006-01-23 00:15:00,1.4022,1.4022,1.4014,1.4016,3962000014.0
2006-01-23 00:30:00,1.4015,1.403,1.4015,1.402,3962000014.0
2006-01-23 00:45:00,1.4021,1.404,1.402,1.404,4245000015.0
2006-01-23 01:00:00,1.4038,1.4045,1.403,1.4038,4245000015.0
2006-01-23 01:15:00,1.4039,1.4042,1.4033,1.4036,3962000014.0
2006-01-23 01:30:00,1.4038,1.4111,1.4036,1.4104,4245000015.0
2006-01-23 01:45:00,1.4105,1.4108,1.4061,1.4074,4245000015.0
2006-01-23 02:00:00,1.4073,1.4073,1.4061,1.4063,4245000015.0
2006-01-23 02:15:00,1.4065,1.4079,1.4063,1.4063,4245000015.0
2006-01-23 02:30:00,1.4064,1.4079,1.406,1.4076,4245000015.0
2006-01-23 02:45:00,1.4073,1.4092,1.4066,1.4091,4245000015.0
2006-01-23 03:00:00,1.4092,1.4093,1.4082,1.4085,4245000015.0
2006-01-23 03:15:00,1.4087,1.41,1.4084,1.4098,3962000014.0
2006-01-23 03:30:00,1.4099,1.4101,1.4083,1.4089,4245000015.0
2006-01-23 03:45:00,1.409,1.4098,1.4086,1.4091,4245000015.0
2006-01-23 04:00:00,1.4092,1.4092,1.4086,1.4087,3962000014.0
2006-01-23 04:15:00,1.4089,1.409,1.408,1.4085,3679000013.0
2006-01-23 04:30:00,1.4086,1.4094,1.4085,1.4091,4245000015.0
2006-01-23 04:45:00,1.409,1.4111,1.4086,1.4107,4245000015.0
2006-01-23 05:00:00,1.4106,1.411,1.4093,1.4094,4245000015.0
2006-01-23 05:15:00,1.4095,1.4106,1.409,1.4102,3962000014.0
2006-01-23 05:30:00,1.4101,1.4107,1.4096,1.4103,3679000013.0
2006-01-23 05:45:00,1.4104,1.4116,1.4103,1.4108,3962000014.0
2006-01-23 06:00:00,1.4107,1.4108,1.4093,1.4095,3679000013.0
2006-01-23 06:15:00,1.4094,1.4096,1.39806,1.40914,4177100010.0
2006-01-23 06:30:00,1.40911,1.4101,1.40908,1.4099,2018100000.0
2006-01-23 06:45:00,1.4096,1.4103,1.4096,1.4102,1737000000.0
2006-01-23 07:00:00,1.4101,1.4105,1.40888,1.40924,3908900006.0
2006-01-23 07:15:00,1.40941,1.40973,1.40903,1.4092,4583900010.0
2006-01-23 07:30:00,1.40927,1.40984,1.40899,1.40967,5108400013.0
2006-01-23 07:45:00,1.40963,1.41039,1.40942,1.40989,8234200016.0
2006-01-23 08:00:00,1.40993,1.41181,1.40971,1.41158,5799000004.0
2006-01-23 08:15:00,1.41152,1.41232,1.41076,1.41113,5740200015.0
2006-01-23 08:30:00,1.41108,1.41149,1.40957,1.40957,5871600008.0
2006-01-23 08:45:00,1.40971,1.41014,1.40919,1.40955,8092000020.0
2006-01-23 09:00:00,1.40954,1.41089,1.40938,1.41029,6956100010.0
2006-01-23 09:15:00,1.41016,1.41024,1.4087,1.40957,6234000013.0
2006-01-23 09:30:00,1.40945,1.40951,1.4085,1.4087,6619600012.0
2006-01-23 09:45:00,1.4088,1.40998,1.40838,1.4092,7261100005.0
2006-01-23 10:00:00,1.40913,1.41044,1.40913,1.40943,7177400017.0
2006-01-23 10:15:00,1.40948,1.41013,1.40891,1.40909,6847200021.0
2006-01-23 10:30:00,1.40908,1.40947,1.40852,1.40935,7545600016.0
2006-01-23 10:45:00,1.40947,1.4111,1.40888,1.40909,6871800013.0
2006-01-23 11:00:00,1.40927,1.41046,1.40922,1.40967,6995500013.0
2006-01-23 11:15:00,1.40976,1.41032,1.40834,1.40898,7200400014.0
2006-01-23 11:30:00,1.40907,1.41112,1.40884,1.41051,8503300021.0
2006-01-23 11:45:00,1.41072,1.41236,1.41039,1.41149,6091500012.0
2006-01-23 12:00:00,1.41153,1.41196,1.41045,1.41157,6196000013.0
2006-01-23 12:15:00,1.4115,1.41169,1.41025,1.41061,6580300009.0
2006-01-23 12:30:00,1.41065,1.41283,1.41047,1.41227,7042600010.0
2006-01-23 12:45:00,1.41242,1.41404,1.41223,1.41369,6406600008.0
2006-01-23 13:00:00,1.41376,1.41382,1.41241,1.41294,4555500009.0
2006-01-23 13:15:00,1.41284,1.41361,1.41202,1.41229,4093300006.0
2006-01-23 13:30:00,1.41233,1.41308,1.41199,1.41245,5257800017.0
2006-01-23 13:45:00,1.41242,1.41251,1.40997,1.41049,5564800014.0
2006-01-23 14:00:00,1.41051,1.41089,1.40947,1.41031,4722400011.0
2006-01-23 14:15:00,1.41037,1.41266,1.41017,1.41266,5816600016.0
2006-01-23 14:30:00,1.41281,1.41284,1.41163,1.41196,581400001.0
2006-01-23 14:45:00,1.41187,1.41279,1.41166,1.41218,512500000.0
2006-01-23 15:00:00,1.41203,1.41323,1.41175,1.41207,562200001.0
2006-01-23 15:15:00,1.41234,1.41307,1.41028,1.41282,551700002.0
2006-01-23 15:30:00,1.41301,1.41301,1.40975,1.41034,589200001.0
2006-01-23 15:45:00,1.41021,1.41051,1.40855,1.40887,592400002.0
2006-01-23 16:00:00,1.40909,1.40963,1.40841,1.40914,567100000.0
2006-01-23 16:15:00,1.40902,1.4113,1.40898,1.41075,644200001.0
2006-01-23 16:30:00,1.41078,1.41365,1.41028,1.41346,631400001.0
2006-01-23 16:45:00,1.41322,1.41357,1.41124,1.4126,656700002.0
2006-01-23 17:00:00,1.41225,1.41393,1.41215,1.41306,577000000.0
2006-01-23 17:15:00,1.41324,1.41345,1.41196,1.41224,580800000.0
2006-01-23 17:30:00,1.41229,1.41275,1.41123,1.41146,658000004.0
2006-01-23 17:45:00,1.41166,1.41225,1.41126,1.41186,576700001.0
2006-01-23 18:00:00,1.4122,1.41247,1.41132,1.41221,737900004.0
2006-01-23 18:15:00,1.4121,1.41377,1.41195,1.41325,573300002.0
2006-01-23 18:30:00,1.41324,1.41353,1.41233,1.41233,551400000.0
2006-01-23 18:45:00,1.41259,1.41373,1.41251,1.41259,524400000.0
2006-01-23 19:00:00,1.41276,1.41357,1.41257,1.41332,580300004.0
2006-01-23 19:15:00,1.41297,1.41331,1.41216,1.41296,621400004.0
2006-01-23 19:30:00,1.41307,1.41422,1.41269,1.41416,584100000.0
2006-01-23 19:45:00,1.41405,1.41532,1.41342,1.41361,647100001.0
2006-01-23 20:00:00,1.41371,1.41403,1.41243,1.41313,631200000.0
2006-01-23 20:15:00,1.41315,1.41341,1.41208,1.41288,600000000.0
2006-01-23 20:30:00,1.41309,1.41343,1.41267,1.4131,626400003.0
2006-01-23 20:45:00,1.41292,1.41329,1.41253,1.41323,574200000.0
2006-01-23 21:00:00,1.41307,1.41383,1.41245,1.41353,655900001.0
2006-01-23 21:15:00,1.41343,1.41408,1.41273,1.41342,558100000.0
2006-01-23 21:30:00,1.41356,1.41443,1.41322,1.41397,483300000.0
2006-01-23 21:45:00,1.41408,1.41441,1.41356,1.41384,647200003.0
2006-01-23 22:00:00,1.41375,1.41391,1.41204,1.41244,585800001.0
2006-01-23 22:15:00,1.41248,1.41396,1.41248,1.41376,602500001.0
2006-01-23 22:30:00,1.41382,1.41455,1.41324,1.41408,570700000.0
2006-01-23 22:45:00,1.41397,1.41422,1.41362,1.41384,540300002.0
2006-01-23 23:00:00,1.41385,1.41463,1.41344,1.41389,580600001.0
2006-01-23 23:15:00,1.4139,1.41438,1.41342,1.4137,579000000.0
2006-01-23 23:30:00,1.41358,1.41485,1.41348,1.4143,509400001.0
2006-01-23 23:45:00,1.4142,1.41444,1.41353,1.41399,553600001.0
2006-01-24 00:00:00,1.41414,1.4149,1.4136,1.4141,671400014.0
2006-01-24 00:15:00,1.4142,1.4148,1.4135,1.4148,663000015.0
2006-01-24 00:30:00,1.4147,1.4147,1.4128,1.41347,570200007.0
2006-01-24 00:45:00,1.41345,1.41427,1.41301,1.41373,556800000.0
2006-01-24 01:00:00,1.41383,1.41485,1.41361,1.41393,566100002.0
2006-01-24 01:15:00,1.41397,1.41466,1.41323,1.41457,514100001.0
2006-01-24 01:30:00,1.41468,1.41535,1.41374,1.41505,655800000.0
2006-01-24 01:45:00,1.41513,1.41542,1.41332,1.41408,569600000.0
2006-01-24 02:00:00,1.41378,1.41407,1.41247,1.4127,1441900005.0
2006-01-24 02:15:00,1.41262,1.41351,1.41241,1.41311,1126800003.0
2006-01-24 02:30:00,1.41321,1.41331,1.41193,1.41227,816700002.0
2006-01-24 02:45:00,1.41173,1.41303,1.41149,1.41273,1224300001.0
2006-01-24 03:00:00,1.41276,1.41348,1.41213,1.41257,876100002.0
2006-01-24 03:15:00,1.41224,1.41324,1.41223,1.41279,827200001.0
2006-01-24 03:30:00,1.4127,1.41332,1.4124,1.41321,794700001.0
2006-01-24 03:45:00,1.41319,1.41344,1.4124,1.41289,1050400001.0
2006-01-24 04:00:00,1.41298,1.41519,1.41269,1.41475,1403800000.0
2006-01-24 04:15:00,1.41478,1.41537,1.41398,1.41429,1331600002.0
2006-01-24 04:30:00,1.41414,1.41477,1.4135,1.41365,1021500005.0
2006-01-24 04:45:00,1.4135,1.41428,1.41297,1.41309,807500002.0
2006-01-24 05:00:00,1.41331,1.41364,1.4108,1.4117,2421100002.0
2006-01-24 05:15:00,1.41179,1.41764,1.41137,1.41704,2858800002.0
2006-01-24 05:30:00,1.41701,1.41755,1.41657,1.41666,2478600008.0
2006-01-24 05:45:00,1.41668,1.41692,1.41563,1.41602,2818600004.0
2006-01-24 06:00:00,1.41606,1.41623,1.41353,1.41457,4307300009.0
2006-01-24 06:15:00,1.41464,1.41517,1.41449,1.41456,3644800005.0
2006-01-24 06:30:00,1.41453,1.41619,1.41441,1.41605,2702100004.0
2006-01-24 06:45:00,1.4161,1.41666,1.41585,1.41641,2989500007.0
2006-01-24 07:00:00,1.41664,1.41757,1.4166,1.41674,4270700014.0
2006-01-24 07:15:00,1.41684,1.41686,1.41471,1.41542,4472100013.0
2006-01-24 07:30:00,1.41552,1.41791,1.41552,1.41759,5013700007.0
2006-01-24 07:45:00,1.41778,1.41857,1.4165,1.41655,8146700015.0
2006-01-24 08:00:00,1.4166,1.41695,1.41577,1.41655,6034900006.0
2006-01-24 08:15:00,1.41641,1.41643,1.4141,1.41514,5534700016.0
2006-01-24 08:30:00,1.41506,1.41562,1.4133,1.41441,6128300013.0
2006-01-24 08:45:00,1.41465,1.41517,1.41229,1.41489,8132500009.0
2006-01-24 09:00:00,1.41498,1.41674,1.41475,1.41634,6975500012.0
2006-01-24 09:15:00,1.41629,1.4168,1.41469,1.41511,6046800011.0
2006-01-24 09:30:00,1.41515,1.41601,1.41443,1.41573,6328800011.0
2006-01-24 09:45:00,1.41581,1.41637,1.41539,1.41588,7349400007.0
2006-01-24 10:00:00,1.41575,1.41604,1.4145,1.41466,7149500014.0
2006-01-24 10:15:00,1.41471,1.41507,1.41376,1.41475,6735200018.0
2006-01-24 10:30:00,1.41475,1.41594,1.41458,1.41546,7234300010.0
2006-01-24 10:45:00,1.41556,1.41589,1.4147,1.41556,6923000009.0
2006-01-24 11:00:00,1.41563,1.41621,1.41478,1.41559,7142900018.0
2006-01-24 11:15:00,1.41564,1.41582,1.41474,1.41533,7198200018.0
2006-01-24 11:30:00,1.4152,1.4152,1.41276,1.41306,8708100021.0
2006-01-24 11:45:00,1.41328,1.414,1.41261,1.41362,6195000018.0
2006-01-24 12:00:00,1.41367,1.41476,1.4133,1.41476,6101500013.0
2006-01-24 12:15:00,1.41479,1.41546,1.41425,1.41436,6445700012.0
2006-01-24 12:30:00,1.41436,1.41501,1.41416,1.41475,7149500014.0
2006-01-24 12:45:00,1.41488,1.41506,1.4128,1.41377,6692700014.0
2006-01-24 13:00:00,1.41407,1.41436,1.41276,1.41318,4500500007.0
2006-01-24 13:15:00,1.41334,1.41345,1.4126,1.41316,4153800006.0
2006-01-24 13:30:00,1.41321,1.4135,1.41173,1.41256,5114100005.0
2006-01-24 13:45:00,1.4127,1.4135,1.41251,1.41336,5370200008.0
2006-01-24 14:00:00,1.41333,1.41384,1.41222,1.41262,4591300009.0
2006-01-24 14:15:00,1.41269,1.41486,1.41237,1.41469,5448900015.0
2006-01-24 14:30:00,1.41468,1.41488,1.41411,1.41439,647000001.0
2006-01-24 14:45:00,1.41428,1.41437,1.41356,1.41419,608900004.0
2006-01-24 15:00:00,1.41419,1.41454,1.41131,1.41148,588100001.0
2006-01-24 15:15:00,1.41161,1.41307,1.41036,1.41229,536800000.0
2006-01-24 15:30:00,1.41244,1.41246,1.41072,1.41104,553100000.0
2006-01-24 15:45:00,1.411,1.41268,1.411,1.412,589200001.0
2006-01-24 16:00:00,1.41265,1.41857,1.41265,1.41785,558600001.0
2006-01-24 16:15:00,1.41746,1.42003,1.41746,1.41901,587500002.0
2006-01-24 16:30:00,1.41902,1.42041,1.4174,1.4177,612800000.0
2006-01-24 16:45:00,1.41748,1.41903,1.41747,1.41864,547400000.0
2006-01-24 17:00:00,1.41802,1.41996,1.41802,1.41955,552700001.0
2006-01-24 17:15:00,1.4199,1.42163,1.4194,1.42028,581300001.0
2006-01-24 17:30:00,1.42021,1.42068,1.41901,1.41926,632000000.0
2006-01-24 17:45:00,1.41937,1.41944,1.41787,1.41926,572700000.0
2006-01-24 18:00:00,1.41941,1.41941,1.41761,1.41826,638000000.0
2006-01-24 18:15:00,1.41824,1.41907,1.41824,1.41881,607200000.0
2006-01-24 18:30:00,1.41874,1.41945,1.41829,1.41837,600300003.0
2006-01-24 18:45:00,1.41844,1.41861,1.41721,1.41838,539700000.0
2006-01-24 19:00:00,1.41849,1.42069,1.4182,1.42069,581300000.0
2006-01-24 19:15:00,1.42062,1.42062,1.41877,1.41934,597700001.0
2006-01-24 19:30:00,1.41964,1.42047,1.41924,1.42006,555400000.0
2006-01-24 19:45:00,1.41988,1.42021,1.41912,1.41956,612300002.0
2006-01-24 20:00:00,1.41967,1.41987,1.41798,1.41849,596800000.0
2006-01-24 20:15:00,1.41859,1.41895,1.41774,1.41864,602700000.0
2006-01-24 20:30:00,1.41877,1.41908,1.41825,1.41879,657400002.0
2006-01-24 20:45:00,1.41869,1.4191,1.41833,1.41882,632000001.0
2006-01-24 21:00:00,1.41867,1.41913,1.41689,1.41724,564500002.0
2006-01-24 21:15:00,1.41713,1.41727,1.41412,1.41521,530400001.0
2006-01-24 21:30:00,1.41547,1.41561,1.41468,1.41542,558800000.0
2006-01-24 21:45:00,1.41563,1.4171,1.4154,1.41651,580200000.0
2006-01-24 22:00:00,1.41656,1.41674,1.41541,1.41606,544300002.0
2006-01-24 22:15:00,1.4162,1.41631,1.41442,1.41476,538100001.0
2006-01-24 22:30:00,1.41473,1.41567,1.41442,1.41564,616900000.0
2006-01-24 22:45:00,1.41554,1.41567,1.41429,1.41486,536500002.0
2006-01-24 23:00:00,1.4148,1.4154,1.4141,1.41516,629700002.0
2006-01-24 23:15:00,1.41514,1.41514,1.41376,1.41418,600400002.0
2006-01-24 23:30:00,1.41409,1.41484,1.41408,1.41455,594800001.0
2006-01-24 23:45:00,1.41444,1.41469,1.4124,1.41326,601700000.0
2006-01-25 00:00:00,1.41342,1.41357,1.4127,1.4133,626600000.0
2006-01-25 00:15:00,1.4134,1.41351,1.4125,1.41326,604800000.0
2006-01-25 00:30:00,1.41307,1.4135,1.4119,1.41216,577600002.0
2006-01-25 00:45:00,1.41237,1.41313,1.41215,1.4131,572300000.0
2006-01-25 01:00:00,1.4131,1.41336,1.41251,1.41315,538900002.0
2006-01-25 01:15:00,1.41323,1.41393,1.41257,1.41341,585900000.0
2006-01-25 01:30:00,1.41351,1.41367,1.41238,1.41273,616900002.0
2006-01-25 01:45:00,1.41274,1.41352,1.41251,1.41338,615700000.0
2006-01-25 02:00:00,1.41295,1.4136,1.41264,1.41275,1376600003.0
2006-01-25 02:15:00,1.41266,1.41342,1.41197,1.41292,1157600001.0
2006-01-25 02:30:00,1.4132,1.41386,1.41277,1.41361,855300002.0
2006-01-25 02:45:00,1.41318,1.41379,1.41246,1.41321,1253300005.0
2006-01-25 03:00:00,1.41316,1.414,1.41292,1.41365,943300002.0
2006-01-25 03:15:00,1.41338,1.41392,1.413,1.41333,799300000.0
2006-01-25 03:30:00,1.41336,1.41385,1.41269,1.4137,858000000.0
2006-01-25 03:45:00,1.41368,1.41393,1.41264,1.41323,1183400001.0
2006-01-25 04:00:00,1.41323,1.41409,1.41291,1.41298,1474100003.0
2006-01-25 04:15:00,1.41296,1.41425,1.41285,1.41414,1461900003.0
2006-01-25 04:30:00,1.41366,1.41405,1.41229,1.41265,1099600006.0
2006-01-25 04:45:00,1.4127,1.41374,1.41206,1.41317,834900001.0
2006-01-25 05:00:00,1.4136,1.41401,1.41328,1.41352,2353500003.0
2006-01-25 05:15:00,1.41362,1.41392,1.41302,1.41339,2965400012.0
2006-01-25 05:30:00,1.41339,1.41359,1.41229,1.41243,2265400005.0
2006-01-25 05:45:00,1.41246,1.41328,1.4124,1.41295,2664100005.0
2006-01-25 06:00:00,1.41298,1.41407,1.4129,1.41331,4316100013.0
2006-01-25 06:15:00,1.41333,1.41344,1.41239,1.41282,3737900009.0
2006-01-25 06:30:00,1.41277,1.41326,1.41249,1.41284,2699900004.0
2006-01-25 06:45:00,1.41277,1.41334,1.41254,1.41261,3084600006.0
2006-01-25 07:00:00,1.41284,1.41289,1.41229,1.41233,4021100006.0
2006-01-25 07:15:00,1.41258,1.41303,1.41191,1.41198,4567900012.0
2006-01-25 07:30:00,1.41187,1.41275,1.4113,1.41241,5120800011.0
2006-01-25 07:45:00,1.41242,1.41262,1.4112,1.41186,8478800032.0
2006-01-25 08:00:00,1.41206,1.41351,1.41206,1.41251,5996900015.0
2006-01-25 08:15:00,1.41243,1.4127,1.41155,1.41241,5398900012.0
2006-01-25 08:30:00,1.41238,1.4128,1.41184,1.41257,6079800019.0
2006-01-25 08:45:00,1.41261,1.41299,1.41219,1.41239,8128300021.0
2006-01-25 09:00:00,1.41249,1.41288,1.41134,1.41173,6976900016.0
2006-01-25 09:15:00,1.41165,1.41208,1.41108,1.4113,6157900018.0
2006-01-25 09:30:00,1.4114,1.4133,1.41101,1.41299,6447900014.0
2006-01-25 09:45:00,1.41314,1.41343,1.41262,1.41304,7451900010.0
2006-01-25 10:00:00,1.41317,1.41425,1.41291,1.41327,7289400023.0
2006-01-25 10:15:00,1.41337,1.41364,1.41136,1.41251,6725600008.0
2006-01-25 10:30:00,1.41244,1.41309,1.41189,1.41244,7335600016.0
2006-01-25 10:45:00,1.41259,1.41334,1.4124,1.41275,6936000016.0
2006-01-25 11:00:00,1.41286,1.41495,1.41256,1.41495,6825300021.0
2006-01-25 11:15:00,1.41498,1.417,1.4147,1.41658,7234600017.0
2006-01-25 11:30:00,1.4167,1.41761,1.41641,1.41705,8596900018.0
2006-01-25 11:45:00,1.41739,1.41835,1.41688,1.41789,6165000019.0
2006-01-25 12:00:00,1.41804,1.41847,1.41738,1.41761,6245200016.0
2006-01-25 12:15:00,1.41742,1.4186,1.41742,1.41804,6302200018.0
2006-01-25 12:30:00,1.41806,1.41827,1.41385,1.4142,7496400025.0
2006-01-25 12:45:00,1.41418,1.41495,1.41339,1.41396,6732800021.0
2006-01-25 13:00:00,1.41399,1.4145,1.41258,1.4144,4348600000.0
2006-01-25 13:15:00,1.4142,1.4149,1.41185,1.41345,5381200003.0
2006-01-25 13:30:00,1.41356,1.41405,1.41286,1.41335,5524000008.0
2006-01-25 13:45:00,1.41333,1.41414,1.41281,1.41411,5522600015.0
2006-01-25 14:00:00,1.41411,1.41476,1.41378,1.41437,4459900013.0
2006-01-25 14:15:00,1.41443,1.41523,1.41373,1.4143,5371300009.0
2006-01-25 14:30:00,1.41439,1.41539,1.41374,1.41538,613100002.0
2006-01-25 14:45:00,1.41553,1.41612,1.41444,1.415,570400001.0
2006-01-25 15:00:00,1.41499,1.41565,1.41448,1.41448,597800000.0
2006-01-25 15:15:00,1.41465,1.41476,1.41283,1.41283,565700003.0
2006-01-25 15:30:00,1.41296,1.41325,1.41147,1.41199,562400000.0
2006-01-25 15:45:00,1.4119,1.41233,1.41089,1.41089,641000000.0
2006-01-25 16:00:00,1.411,1.41125,1.40995,1.41064,552200000.0
2006-01-25 16:15:00,1.41011,1.41191,1.40999,1.41178,624400001.0
2006-01-25 16:30:00,1.41177,1.4129,1.41157,1.4127,613400001.0
2006-01-25 16:45:00,1.41245,1.41265,1.40983,1.41148,578200001.0
2006-01-25 17:00:00,1.41121,1.41302,1.41121,1.41251,616900001.0
2006-01-25 17:15:00,1.41281,1.41281,1.41008,1.41194,574300000.0
2006-01-25 17:30:00,1.41148,1.41202,1.40974,1.40994,625800001.0
2006-01-25 17:45:00,1.40996,1.41062,1.40831,1.40868,567500001.0
2006-01-25 18:00:00,1.40919,1.41044,1.40863,1.40948,679300001.0
2006-01-25 18:15:00,1.40937,1.41016,1.40878,1.40932,621800003.0
2006-01-25 18:30:00,1.40933,1.40968,1.40867,1.40891,562400001.0
2006-01-25 18:45:00,1.40928,1.40939,1.40551,1.40617,550700002.0
2006-01-25 19:00:00,1.40624,1.40971,1.40575,1.40971,597500000.0
2006-01-25 19:15:00,1.40966,1.41025,1.40872,1.40985,531100000.0
2006-01-25 19:30:00,1.40998,1.4104,1.40938,1.40965,602500002.0
2006-01-25 19:45:00,1.40953,1.40985,1.40852,1.40943,615900001.0
2006-01-25 20:00:00,1.40943,1.41056,1.40915,1.41,623700004.0
2006-01-25 20:15:00,1.4101,1.41046,1.40936,1.41032,548100003.0
2006-01-25 20:30:00,1.41036,1.41086,1.40905,1.41043,630800000.0
2006-01-25 20:45:00,1.41027,1.41061,1.40945,1.40975,551800000.0
2006-01-25 21:00:00,1.40957,1.41084,1.40921,1.41043,582900002.0
2006-01-25 21:15:00,1.41049,1.41086,1.40933,1.40972,562900000.0
2006-01-25 21:30:00,1.40977,1.41013,1.4091,1.4091,583800001.0
2006-01-25 21:45:00,1.40921,1.411,1.4088,1.41,553100000.0
2006-01-25 22:00:00,1.41049,1.41091,1.40976,1.4107,622600004.0
2006-01-25 22:15:00,1.41076,1.41086,1.40994,1.41065,613200004.0
2006-01-25 22:30:00,1.41052,1.41052,1.40906,1.40929,616700002.0
2006-01-25 22:45:00,1.40922,1.4097,1.40862,1.40935,549000001.0
2006-01-25 23:00:00,1.40938,1.40946,1.40718,1.40807,609800001.0
2006-01-25 23:15:00,1.40805,1.40812,1.40712,1.40773,630500001.0
2006-01-25 23:30:00,1.40764,1.40793,1.40607,1.40641,568500000.0
2006-01-25 23:45:00,1.40636,1.4089,1.40633,1.40749,552800000.0
2006-01-26 00:00:00,1.40764,1.4096,1.40752,1.4096,571000000.0
2006-01-26 00:15:00,1.4098,1.4098,1.40743,1.40773,438800000.0
2006-01-26 00:30:00,1.40751,1.40919,1.40751,1.40882,523900001.0
2006-01-26 00:45:00,1.40882,1.40949,1.40856,1.4091,560700002.0
2006-01-26 01:00:00,1.40915,1.40961,1.40845,1.40946,574000001.0
2006-01-26 01:15:00,1.40949,1.40969,1.4084,1.40875,590200003.0
2006-01-26 01:30:00,1.40873,1.40916,1.40792,1.40916,590000000.0
2006-01-26 01:45:00,1.40918,1.40951,1.40862,1.40917,572800001.0
2006-01-26 02:00:00,1.40895,1.40978,1.4088,1.40954,1313000002.0
2006-01-26 02:15:00,1.40941,1.41067,1.40917,1.41065,1110400002.0
2006-01-26 02:30:00,1.4107,1.41101,1.40993,1.4109,926800002.0
2006-01-26 02:45:00,1.4103,1.41104,1.40974,1.40982,1195200001.0
2006-01-26 03:00:00,1.40987,1.41118,1.40981,1.41083,823900001.0
2006-01-26 03:15:00,1.41049,1.41115,1.41038,1.41067,882500002.0
2006-01-26 03:30:00,1.41057,1.41128,1.41035,1.4105,797100000.0
2006-01-26 03:45:00,1.41043,1.41239,1.41032,1.41176,1079500003.0
2006-01-26 04:00:00,1.4117,1.41208,1.41062,1.41067,1521800003.0
2006-01-26 04:15:00,1.41075,1.41146,1.41069,1.41126,1435300002.0
2006-01-26 04:30:00,1.411,1.41164,1.41059,1.41116,1047900002.0
2006-01-26 04:45:00,1.41089,1.41127,1.41009,1.4101,780400003.0
2006-01-26 05:00:00,1.41071,1.41102,1.41043,1.41046,2500300008.0
2006-01-26 05:15:00,1.41058,1.4108,1.41014,1.41018,2973800005.0
2006-01-26 05:30:00,1.41016,1.41063,1.41005,1.41015,2306400002.0
2006-01-26 05:45:00,1.41022,1.41085,1.40989,1.40992,2701500008.0
2006-01-26 06:00:00,1.4099,1.41064,1.40977,1.41006,4219800008.0
2006-01-26 06:15:00,1.41006,1.4102,1.40977,1.40981,3762700006.0
2006-01-26 06:30:00,1.40979,1.41056,1.40969,1.41028,2833900006.0
2006-01-26 06:45:00,1.41034,1.41129,1.41027,1.41111,2895300004.0
2006-01-26 07:00:00,1.41117,1.41148,1.41091,1.41109,4134500011.0
2006-01-26 07:15:00,1.41127,1.41145,1.41031,1.41031,4502300006.0
2006-01-26 07:30:00,1.41036,1.41064,1.41019,1.41052,5257700015.0
2006-01-26 07:45:00,1.41057,1.411,1.4102,1.41036,8324300020.0
2006-01-26 08:00:00,1.41039,1.4108,1.41013,1.41052,5770100010.0
2006-01-26 08:15:00,1.41051,1.41081,1.40996,1.41045,5423800021.0
2006-01-26 08:30:00,1.41042,1.41072,1.40958,1.41027,5901600008.0
2006-01-26 08:45:00,1.41041,1.41062,1.40924,1.41011,8217800020.0
2006-01-26 09:00:00,1.41014,1.41095,1.40979,1.4109,7100600021.0
2006-01-26 09:15:00,1.41081,1.41156,1.41053,1.41119,6252600021.0
2006-01-26 09:30:00,1.41107,1.41173,1.41008,1.41094,6103000009.0
2006-01-26 09:45:00,1.41101,1.41272,1.41044,1.41206,7437300016.0
2006-01-26 10:00:00,1.41191,1.41203,1.41049,1.41095,7027900014.0
2006-01-26 10:15:00,1.41096,1.41137,1.4088,1.4088,6671700017.0
2006-01-26 10:30:00,1.40894,1.40985,1.4082,1.40862,7217700011.0
2006-01-26 10:45:00,1.4086,1.409,1.40819,1.40842,6974400017.0
2006-01-26 11:00:00,1.40861,1.40962,1.40741,1.40955,7166100024.0
2006-01-26 11:15:00,1.40957,1.41007,1.40872,1.40988,7290600023.0
2006-01-26 11:30:00,1.40988,1.41084,1.40949,1.41027,8529000018.0
2006-01-26 11:45:00,1.41036,1.41062,1.4096,1.41034,6069600007.0
2006-01-26 12:00:00,1.4105,1.4109,1.41004,1.41033,6252100015.0
2006-01-26 12:15:00,1.41024,1.41102,1.41013,1.41081,6533700012.0
2006-01-26 12:30:00,1.41086,1.41201,1.40984,1.41028,7370300018.0
2006-01-26 12:45:00,1.41032,1.41065,1.40995,1.41038,6664100016.0
2006-01-26 13:00:00,1.41045,1.41204,1.40963,1.40977,4559300010.0
2006-01-26 13:15:00,1.40958,1.40982,1.40847,1.40885,4199500007.0
2006-01-26 13:30:00,1.40884,1.40931,1.40832,1.40889,5442700014.0
2006-01-26 13:45:00,1.409,1.41019,1.40844,1.4101,5468700011.0
2006-01-26 14:00:00,1.40986,1.41048,1.40945,1.41048,4736300012.0
2006-01-26 14:15:00,1.41047,1.41067,1.40945,1.41067,5362500016.0
2006-01-26 14:30:00,1.41077,1.41175,1.41037,1.41097,666300000.0
2006-01-26 14:45:00,1.41078,1.41203,1.41063,1.41134,630200001.0
2006-01-26 15:00:00,1.41149,1.41545,1.41116,1.41459,725000003.0
2006-01-26 15:15:00,1.41471,1.41496,1.41372,1.41373,551600001.0
2006-01-26 15:30:00,1.41387,1.41414,1.41211,1.41329,553900001.0
2006-01-26 15:45:00,1.41328,1.41394,1.41171,1.41336,605400002.0
2006-01-26 16:00:00,1.41309,1.4134,1.41011,1.41145,584400003.0
2006-01-26 16:15:00,1.41095,1.41096,1.40894,1.40972,628900003.0
2006-01-26 16:30:00,1.4097,1.41055,1.40935,1.40972,650000002.0
2006-01-26 16:45:00,1.40947,1.4098,1.40831,1.40831,701500002.0
2006-01-26 17:00:00,1.40763,1.40969,1.40763,1.40884,628200002.0
2006-01-26 17:15:00,1.40928,1.40936,1.4077,1.4081,533400000.0
2006-01-26 17:30:00,1.40805,1.40946,1.40749,1.40848,595000000.0
2006-01-26 17:45:00,1.40884,1.40919,1.40625,1.4064,562600000.0
2006-01-26 18:00:00,1.40681,1.40809,1.4065,1.40742,600100003.0
2006-01-26 18:15:00,1.40723,1.40757,1.40508,1.40601,559200001.0
2006-01-26 18:30:00,1.40584,1.40737,1.40562,1.40737,559900002.0
2006-01-26 18:45:00,1.40754,1.40754,1.40571,1.40614,540200000.0
2006-01-26 19:00:00,1.40625,1.40734,1.40572,1.40668,614600002.0
2006-01-26 19:15:00,1.40666,1.40685,1.40565,1.40613,536300001.0
2006-01-26 19:30:00,1.40624,1.40701,1.40586,1.40675,542700002.0
2006-01-26 19:45:00,1.40659,1.4068,1.40598,1.40621,559400001.0
2006-01-26 20:00:00,1.4062,1.4064,1.40412,1.40472,535400001.0
2006-01-26 20:15:00,1.4047,1.40543,1.40402,1.40459,617800004.0
2006-01-26 20:30:00,1.40474,1.40474,1.40315,1.40367,631400002.0
2006-01-26 20:45:00,1.40361,1.40373,1.40258,1.40358,574600002.0
2006-01-26 21:00:00,1.40335,1.40376,1.4031,1.40335,632300001.0
2006-01-26 21:15:00,1.40323,1.40386,1.40287,1.40369,605100000.0
2006-01-26 21:30:00,1.40378,1.40427,1.40331,1.40405,582300001.0
2006-01-26 21:45:00,1.40409,1.40482,1.40377,1.40409,579400000.0
2006-01-26 22:00:00,1.40413,1.40427,1.40359,1.40366,587000003.0
2006-01-26 22:15:00,1.40372,1.40437,1.40365,1.40416,588000000.0
2006-01-26 22:30:00,1.40421,1.40457,1.40362,1.40412,557800001.0
2006-01-26 22:45:00,1.40415,1.4045,1.40382,1.40414,513900001.0
2006-01-26 23:00:00,1.40416,1.40431,1.40273,1.40304,541200001.0
2006-01-26 23:15:00,1.40283,1.40384,1.40231,1.40317,620100001.0
2006-01-26 23:30:00,1.40317,1.40427,1.40255,1.40373,567700002.0
2006-01-26 23:45:00,1.40362,1.40468,1.40316,1.40421,608500001.0
2006-01-27 00:00:00,1.40436,1.40451,1.4025,1.4034,312400000.0
2006-01-27 00:15:00,1.4033,1.4043,1.4026,1.40395,237600000.0
2006-01-27 00:30:00,1.40365,1.4043,1.40298,1.40363,566100001.0
2006-01-27 00:45:00,1.40365,1.4039,1.40297,1.4039,624300001.0
2006-01-27 01:00:00,1.4038,1.4038,1.40225,1.40336,592200001.0
2006-01-27 01:15:00,1.40339,1.40339,1.40214,1.40254,643300002.0
2006-01-27 01:30:00,1.40274,1.40386,1.40244,1.40337,579800000.0
2006-01-27 01:45:00,1.40328,1.40414,1.40285,1.40315,584500001.0
2006-01-27 02:00:00,1.40273,1.4037,1.40257,1.40338,1332300004.0
2006-01-27 02:15:00,1.40326,1.40395,1.40286,1.40316,1078900001.0
2006-01-27 02:30:00,1.40331,1.40357,1.4024,1.4026,824600003.0
2006-01-27 02:45:00,1.4019,1.40243,1.40101,1.40197,1175500003.0
2006-01-27 03:00:00,1.40209,1.40236,1.40129,1.40176,863400000.0
2006-01-27 03:15:00,1.40144,1.40205,1.40078,1.40106,835100001.0
2006-01-27 03:30:00,1.40097,1.40258,1.40055,1.40228,887600003.0
2006-01-27 03:45:00,1.40227,1.40272,1.40132,1.40184,1103300000.0
2006-01-27 04:00:00,1.40173,1.40254,1.40103,1.40218,1489600004.0
2006-01-27 04:15:00,1.4021,1.40306,1.40166,1.40306,1458200001.0
2006-01-27 04:30:00,1.40281,1.40339,1.40216,1.403,931500002.0
2006-01-27 04:45:00,1.40309,1.40424,1.40262,1.40352,833400001.0
2006-01-27 05:00:00,1.40391,1.404,1.40308,1.40343,2500800008.0
2006-01-27 05:15:00,1.40323,1.40431,1.40301,1.40335,3033800006.0
2006-01-27 05:30:00,1.40334,1.40404,1.40301,1.40334,2228400005.0
2006-01-27 05:45:00,1.40342,1.40438,1.40317,1.40395,2669700004.0
2006-01-27 06:00:00,1.40419,1.4049,1.40382,1.40446,4412800014.0
2006-01-27 06:15:00,1.40448,1.40468,1.40368,1.40394,3643000009.0
2006-01-27 06:30:00,1.4039,1.40446,1.40362,1.4042,2581700002.0
2006-01-27 06:45:00,1.40425,1.4048,1.40413,1.40444,3040800004.0
2006-01-27 07:00:00,1.40459,1.40505,1.40369,1.4049,4098000013.0
2006-01-27 07:15:00,1.40507,1.40557,1.40421,1.40463,4528800010.0
2006-01-27 07:30:00,1.40465,1.40474,1.40272,1.40272,4969200012.0
2006-01-27 07:45:00,1.40281,1.40329,1.4022,1.40307,8320200018.0
2006-01-27 08:00:00,1.40295,1.40327,1.40227,1.40307,5923000008.0
2006-01-27 08:15:00,1.4033,1.40405,1.40329,1.40366,5469000011.0
2006-01-27 08:30:00,1.40365,1.40405,1.40314,1.40396,6054700011.0
2006-01-27 08:45:00,1.40421,1.40446,1.40275,1.40355,8322300015.0
2006-01-27 09:00:00,1.4036,1.40376,1.40208,1.4025,6872000012.0
2006-01-27 09:15:00,1.40269,1.40351,1.40133,1.4017,6337700019.0
2006-01-27 09:30:00,1.40171,1.40211,1.40086,1.40128,6374700016.0
2006-01-27 09:45:00,1.40148,1.4029,1.40134,1.40281,7393500012.0
2006-01-27 10:00:00,1.40274,1.40281,1.40142,1.40197,7030900015.0
2006-01-27 10:15:00,1.40215,1.40248,1.40171,1.4023,6545400011.0
2006-01-27 10:30:00,1.40244,1.40392,1.40237,1.40315,7336500010.0
2006-01-27 10:45:00,1.40316,1.40321,1.40217,1.4024,6868900019.0
2006-01-27 11:00:00,1.40251,1.403,1.40098,1.4012,7218600022.0
2006-01-27 11:15:00,1.4013,1.40153,1.39785,1.39913,7296500020.0
2006-01-27 11:30:00,1.39924,1.39989,1.39884,1.39955,8262800013.0
2006-01-27 11:45:00,1.3997,1.40088,1.3994,1.40026,6118100012.0
2006-01-27 12:00:00,1.40035,1.4015,1.4002,1.40149,6042900015.0
2006-01-27 12:15:00,1.40134,1.40149,1.40024,1.40087,6518300010.0
2006-01-27 12:30:00,1.40095,1.40142,1.39939,1.40034,7364600023.0
2006-01-27 12:45:00,1.4001,1.40018,1.39775,1.39778,6617000016.0
2006-01-27 13:00:00,1.39761,1.39842,1.39658,1.39757,4542000010.0
2006-01-27 13:15:00,1.39763,1.39981,1.39719,1.39942,4149500004.0
2006-01-27 13:30:00,1.39949,1.39968,1.39693,1.39754,5246600007.0
2006-01-27 13:45:00,1.39748,1.3975,1.39494,1.39557,5323600012.0
2006-01-27 14:00:00,1.39556,1.39778,1.39556,1.39775,4566800010.0
2006-01-27 14:15:00,1.39817,1.39857,1.39683,1.39822,5498800008.0
2006-01-27 14:30:00,1.39823,1.39853,1.39672,1.39746,575600000.0
2006-01-27 14:45:00,1.39733,1.39766,1.3969,1.39723,583300000.0
2006-01-27 15:00:00,1.39726,1.39779,1.39603,1.39603,586600000.0
2006-01-27 15:15:00,1.39604,1.39775,1.39436,1.39697,578700003.0
2006-01-27 15:30:00,1.39672,1.4047,1.39633,1.40368,659900001.0
2006-01-27 15:45:00,1.40354,1.40565,1.40276,1.40448,548900001.0
2006-01-27 16:00:00,1.4044,1.40591,1.40222,1.40282,595200004.0
2006-01-27 16:15:00,1.40259,1.40389,1.40259,1.40293,608700001.0
2006-01-27 16:30:00,1.40271,1.40323,1.40103,1.40171,602200000.0
2006-01-27 16:45:00,1.40153,1.40228,1.39988,1.40009,620300000.0
2006-01-27 17:00:00,1.39939,1.40061,1.39711,1.39711,605600000.0
2006-01-27 17:15:00,1.39738,1.39897,1.3954,1.39722,604800000.0
2006-01-27 17:30:00,1.39731,1.39786,1.39517,1.39532,624300001.0
2006-01-27 17:45:00,1.39549,1.39559,1.39243,1.39247,594200002.0
2006-01-27 18:00:00,1.39301,1.39421,1.3922,1.39248,646200000.0
2006-01-27 18:15:00,1.39245,1.39346,1.39224,1.39338,585800003.0
2006-01-27 18:30:00,1.39354,1.39479,1.39253,1.39253,559800003.0
2006-01-27 18:45:00,1.3927,1.39317,1.39078,1.39084,601500003.0
2006-01-27 19:00:00,1.39084,1.39166,1.39029,1.39124,559400000.0
2006-01-27 19:15:00,1.39105,1.39135,1.39006,1.39046,569100000.0
2006-01-27 19:30:00,1.39058,1.39158,1.3902,1.39097,600800001.0
2006-01-27 19:45:00,1.391,1.39252,1.391,1.39238,551000001.0
2006-01-27 20:00:00,1.39229,1.39251,1.39066,1.39144,571400001.0
2006-01-27 20:15:00,1.39159,1.39171,1.38791,1.38795,589300002.0
2006-01-27 20:30:00,1.38775,1.38952,1.38733,1.38883,601200003.0
2006-01-27 20:45:00,1.38852,1.38918,1.3883,1.38905,613500001.0
2006-01-27 21:00:00,1.3889,1.39082,1.38836,1.39056,588700002.0
2006-01-27 21:15:00,1.3905,1.39094,1.38974,1.39035,671800003.0
2006-01-27 21:30:00,1.39045,1.3907,1.38988,1.39043,481400000.0
2006-01-27 21:45:00,1.39044,1.39132,1.39013,1.39089,670000002.0
2006-01-27 22:00:00,1.39098,1.39203,1.39084,1.39179,550100001.0
2006-01-27 22:15:00,1.39187,1.39209,1.39127,1.39139,580100003.0
2006-01-27 22:30:00,1.39133,1.39142,1.3904,1.39073,578100000.0
2006-01-27 22:45:00,1.39059,1.39081,1.38962,1.39058,525500001.0
2006-01-27 23:00:00,1.39062,1.39072,1.38948,1.39005,535500001.0
2006-01-27 23:15:00,1.3901,1.39083,1.38934,1.3906,631000000.0
2006-01-27 23:30:00,1.39053,1.39195,1.39053,1.39068,568900000.0
2006-01-27 23:45:00,1.39043,1.39092,1.3892,1.38935,589400000.0
2006-01-30 00:00:00,1.39079,1.39094,1.38872,1.38979,637200003.0
2006-01-30 00:15:00,1.38953,1.38979,1.38912,1.38913,535800000.0
2006-01-30 00:30:00,1.3889,1.39004,1.3889,1.38993,495100001.0
2006-01-30 00:45:00,1.3899,1.3901,1.38943,1.38977,624000001.0
2006-01-30 01:00:00,1.38972,1.38978,1.38915,1.38948,584200000.0
2006-01-30 01:15:00,1.38952,1.38988,1.38903,1.38956,626600000.0
2006-01-30 01:30:00,1.38982,1.38991,1.38863,1.38889,601800001.0
2006-01-30 01:45:00,1.38889,1.39077,1.38869,1.39071,629400001.0
2006-01-30 02:00:00,1.39043,1.39082,1.38872,1.38902,1384900007.0
2006-01-30 02:15:00,1.3889,1.38938,1.38845,1.38879,1079200001.0
2006-01-30 02:30:00,1.38899,1.38901,1.3884,1.3887,846400004.0
2006-01-30 02:45:00,1.38814,1.38965,1.38803,1.38949,1103000002.0
2006-01-30 03:00:00,1.38955,1.39076,1.38931,1.39027,915000003.0
2006-01-30 03:15:00,1.39,1.39036,1.38829,1.3891,773100000.0
2006-01-30 03:30:00,1.38912,1.38947,1.38841,1.38891,881200002.0
2006-01-30 03:45:00,1.38884,1.38907,1.38761,1.3883,1106700001.0
2006-01-30 04:00:00,1.38826,1.38868,1.38772,1.38792,1404700002.0
2006-01-30 04:15:00,1.38792,1.38851,1.38703,1.38828,1390800002.0
2006-01-30 04:30:00,1.3877,1.38883,1.38769,1.38875,969600002.0
2006-01-30 04:45:00,1.38856,1.3888,1.38773,1.38782,791100001.0
2006-01-30 05:00:00,1.38828,1.38864,1.38738,1.38764,2471000007.0
2006-01-30 05:15:00,1.38774,1.38807,1.38722,1.38779,3008400007.0
2006-01-30 05:30:00,1.3878,1.38942,1.38774,1.38924,2397200004.0
2006-01-30 05:45:00,1.38912,1.38934,1.38822,1.38845,2717300006.0
2006-01-30 06:00:00,1.38848,1.38885,1.38798,1.38806,4193800007.0
2006-01-30 06:15:00,1.38804,1.38882,1.38792,1.38836,3905200007.0
2006-01-30 06:30:00,1.38833,1.38882,1.38832,1.38847,2741200005.0
2006-01-30 06:45:00,1.38842,1.38864,1.38748,1.38767,2949000005.0
2006-01-30 07:00:00,1.38768,1.38878,1.38753,1.3883,4152100008.0
2006-01-30 07:15:00,1.3885,1.38908,1.38824,1.38835,4668700010.0
2006-01-30 07:30:00,1.3884,1.38865,1.38808,1.38821,5056800012.0
2006-01-30 07:45:00,1.3882,1.38915,1.38799,1.38895,8425400019.0
2006-01-30 08:00:00,1.38898,1.38972,1.38868,1.38943,5880500010.0
2006-01-30 08:15:00,1.38926,1.38957,1.38893,1.38946,5452500010.0
2006-01-30 08:30:00,1.38936,1.39029,1.3893,1.3902,5930200007.0
2006-01-30 08:45:00,1.3903,1.39123,1.39007,1.39102,8123800016.0
2006-01-30 09:00:00,1.39102,1.39123,1.39003,1.39101,6976900012.0
2006-01-30 09:15:00,1.39098,1.39108,1.39001,1.39078,5969500012.0
2006-01-30 09:30:00,1.39091,1.39172,1.39008,1.39146,6132600015.0
2006-01-30 09:45:00,1.39164,1.39187,1.39088,1.39157,7770700018.0
2006-01-30 10:00:00,1.3915,1.39173,1.39069,1.39087,7121800005.0
2006-01-30 10:15:00,1.39113,1.39113,1.38843,1.38885,6643900012.0
2006-01-30 10:30:00,1.38891,1.38967,1.38811,1.38923,7087200013.0
2006-01-30 10:45:00,1.38921,1.38926,1.38781,1.38849,6742300012.0
2006-01-30 11:00:00,1.38871,1.38905,1.38786,1.38898,7215000018.0
2006-01-30 11:15:00,1.38907,1.38926,1.38815,1.38887,7236000012.0
2006-01-30 11:30:00,1.3889,1.38985,1.38874,1.38956,8596000019.0
2006-01-30 11:45:00,1.38968,1.38997,1.38906,1.38943,6273900021.0
2006-01-30 12:00:00,1.38947,1.38982,1.38857,1.38964,6319100016.0
2006-01-30 12:15:00,1.38955,1.38984,1.3886,1.38911,6322300011.0
2006-01-30 12:30:00,1.38909,1.38946,1.38866,1.38896,7294900022.0
2006-01-30 12:45:00,1.38903,1.3895,1.38752,1.38769,6643400012.0
2006-01-30 13:00:00,1.38777,1.38824,1.38521,1.38611,4498600007.0
2006-01-30 13:15:00,1.38616,1.38642,1.38439,1.38472,4236800013.0
2006-01-30 13:30:00,1.38498,1.38631,1.38498,1.38611,5212000013.0
2006-01-30 13:45:00,1.38603,1.38694,1.38546,1.38677,5589400013.0
2006-01-30 14:00:00,1.38658,1.38695,1.38503,1.38537,4399700011.0
2006-01-30 14:15:00,1.38533,1.38575,1.38435,1.38441,5319300013.0
2006-01-30 14:30:00,1.38425,1.38428,1.38332,1.38381,686800002.0
2006-01-30 14:45:00,1.38362,1.38455,1.38339,1.3843,660000004.0
2006-01-30 15:00:00,1.38426,1.38465,1.38193,1.38202,581700002.0
2006-01-30 15:15:00,1.38212,1.38239,1.37881,1.3791,504800001.0
2006-01-30 15:30:00,1.37918,1.3836,1.3788,1.38316,597500000.0
2006-01-30 15:45:00,1.38299,1.38358,1.38188,1.38242,591400002.0
2006-01-30 16:00:00,1.3824,1.38291,1.3813,1.38291,599300001.0
2006-01-30 16:15:00,1.38264,1.38536,1.38258,1.38536,574100000.0
2006-01-30 16:30:00,1.38544,1.38591,1.38461,1.38579,575000001.0
2006-01-30 16:45:00,1.38561,1.38626,1.38355,1.38379,599100001.0
2006-01-30 17:00:00,1.38328,1.38503,1.38328,1.38441,578700001.0
2006-01-30 17:15:00,1.38462,1.38514,1.38372,1.38514,600400000.0
2006-01-30 17:30:00,1.38522,1.38618,1.38435,1.38579,591700000.0
2006-01-30 17:45:00,1.38597,1.38598,1.38375,1.38375,553500001.0
2006-01-30 18:00:00,1.38391,1.38536,1.3838,1.38443,625600000.0
2006-01-30 18:15:00,1.38431,1.38563,1.38431,1.38554,570400000.0
2006-01-30 18:30:00,1.38555,1.38565,1.38404,1.38409,607200002.0
2006-01-30 18:45:00,1.3843,1.3846,1.38252,1.38307,500000003.0
2006-01-30 19:00:00,1.38328,1.38417,1.38262,1.38404,666400005.0
2006-01-30 19:15:00,1.38399,1.38399,1.38321,1.38378,576800001.0
2006-01-30 19:30:00,1.38396,1.38407,1.38312,1.38361,596100000.0
2006-01-30 19:45:00,1.38363,1.38507,1.38339,1.38467,568500002.0
2006-01-30 20:00:00,1.38471,1.38636,1.38469,1.38533,592700001.0
2006-01-30 20:15:00,1.38535,1.3854,1.38447,1.38492,648500002.0
2006-01-30 20:30:00,1.38505,1.38523,1.38418,1.38438,651200002.0
2006-01-30 20:45:00,1.38425,1.38479,1.3837,1.38392,613300001.0
2006-01-30 21:00:00,1.38393,1.38421,1.38297,1.38313,593200004.0
2006-01-30 21:15:00,1.38323,1.38444,1.38317,1.38406,602300001.0
2006-01-30 21:30:00,1.38404,1.38444,1.38339,1.38346,477700001.0
2006-01-30 21:45:00,1.38363,1.38496,1.38331,1.38483,579200000.0
2006-01-30 22:00:00,1.38484,1.38544,1.38443,1.38506,553400000.0
2006-01-30 22:15:00,1.38534,1.38564,1.38489,1.3851,522800000.0
2006-01-30 22:30:00,1.38513,1.38553,1.38454,1.38496,657600002.0
2006-01-30 22:45:00,1.385,1.38589,1.38442,1.38474,546200002.0
2006-01-30 23:00:00,1.38468,1.3863,1.38444,1.38595,610100000.0
2006-01-30 23:15:00,1.38587,1.38603,1.38523,1.38561,640100002.0
2006-01-30 23:30:00,1.38542,1.38618,1.38493,1.38572,552600001.0
2006-01-30 23:45:00,1.38557,1.38623,1.38396,1.38405,628200002.0
2006-01-31 00:00:00,1.38418,1.3853,1.38406,1.385,114800000.0
2006-01-31 00:15:00,1.3848,1.385,1.38395,1.384,340600000.0
2006-01-31 00:30:00,1.38381,1.38549,1.38348,1.38466,471000000.0
2006-01-31 00:45:00,1.38465,1.38496,1.38404,1.38492,573700001.0
2006-01-31 01:00:00,1.38483,1.38504,1.38437,1.38474,554800000.0
2006-01-31 01:15:00,1.38476,1.38482,1.38408,1.38447,630700006.0
2006-01-31 01:30:00,1.38453,1.38453,1.38334,1.38396,639500001.0
2006-01-31 01:45:00,1.38396,1.38482,1.38385,1.38448,629100001.0
2006-01-31 02:00:00,1.3842,1.38463,1.38381,1.38439,1452400003.0
2006-01-31 02:15:00,1.38427,1.38519,1.38399,1.38512,1164100002.0
2006-01-31 02:30:00,1.38529,1.38553,1.38481,1.38553,858500002.0
2006-01-31 02:45:00,1.38504,1.38574,1.3847,1.3847,1146800004.0
2006-01-31 03:00:00,1.38493,1.38573,1.38459,1.38504,913400002.0
2006-01-31 03:15:00,1.38471,1.38589,1.38454,1.38548,830700001.0
2006-01-31 03:30:00,1.38544,1.38632,1.3852,1.3862,792000000.0
2006-01-31 03:45:00,1.38615,1.38721,1.38576,1.38655,1145000002.0
2006-01-31 04:00:00,1.38651,1.38752,1.38627,1.38683,1396500003.0
2006-01-31 04:15:00,1.38681,1.38705,1.38613,1.38648,1399700004.0
2006-01-31 04:30:00,1.38616,1.38682,1.38587,1.38657,998200002.0
2006-01-31 04:45:00,1.38644,1.38664,1.3859,1.38629,749200003.0
2006-01-31 05:00:00,1.38666,1.38682,1.38567,1.38599,2624300009.0
2006-01-31 05:15:00,1.38617,1.38668,1.38582,1.38626,3153100006.0
2006-01-31 05:30:00,1.38634,1.38661,1.3859,1.38622,2343600003.0
2006-01-31 05:45:00,1.38628,1.3866,1.38612,1.38619,2697500002.0
2006-01-31 06:00:00,1.38622,1.38641,1.38577,1.38588,4322100010.0
2006-01-31 06:15:00,1.38588,1.38675,1.38578,1.38656,3745600006.0
2006-01-31 06:30:00,1.38653,1.38677,1.38579,1.38602,2679600004.0
2006-01-31 06:45:00,1.38608,1.38638,1.38542,1.38597,3209800011.0
2006-01-31 07:00:00,1.38617,1.38622,1.3854,1.38576,4086300009.0
2006-01-31 07:15:00,1.38596,1.38615,1.38534,1.38534,4515100009.0
2006-01-31 07:30:00,1.38539,1.38624,1.38534,1.38602,5176900012.0
2006-01-31 07:45:00,1.38604,1.38662,1.38568,1.38606,8377300013.0
2006-01-31 08:00:00,1.38616,1.38633,1.38436,1.38465,6074500012.0
2006-01-31 08:15:00,1.38472,1.38583,1.38459,1.38564,5500100012.0
2006-01-31 08:30:00,1.38565,1.38622,1.38526,1.38584,6177400015.0
2006-01-31 08:45:00,1.38587,1.38638,1.38535,1.38567,8209800014.0
2006-01-31 09:00:00,1.38547,1.38571,1.38454,1.38471,6951200006.0
2006-01-31 09:15:00,1.38466,1.38527,1.38375,1.38421,5886500014.0
2006-01-31 09:30:00,1.384,1.38499,1.38369,1.38456,6328200019.0
2006-01-31 09:45:00,1.38473,1.38696,1.38456,1.38689,7280700016.0
2006-01-31 10:00:00,1.38681,1.38758,1.38619,1.38686,7120900016.0
2006-01-31 10:15:00,1.38692,1.38692,1.38498,1.385,6798400024.0
2006-01-31 10:30:00,1.38529,1.38609,1.38437,1.38494,7253500017.0
2006-01-31 10:45:00,1.38494,1.38498,1.3839,1.38419,6964700016.0
2006-01-31 11:00:00,1.38447,1.38486,1.3833,1.38476,6962100015.0
2006-01-31 11:15:00,1.38491,1.38508,1.38445,1.38498,7563000024.0
2006-01-31 11:30:00,1.3869,1.3871,1.38483,1.38556,7855700007.0
2006-01-31 11:45:00,1.3857,1.38617,1.38507,1.38583,6036600017.0
2006-01-31 12:00:00,1.38608,1.38688,1.38581,1.38674,6264200015.0
2006-01-31 12:15:00,1.38655,1.38697,1.38619,1.3868,6187700012.0
2006-01-31 12:30:00,1.3868,1.38721,1.3861,1.38649,7195600015.0
2006-01-31 12:45:00,1.38647,1.38724,1.38606,1.38686,6740900018.0
2006-01-31 13:00:00,1.38689,1.38696,1.38596,1.38621,4484200011.0
2006-01-31 13:15:00,1.38636,1.38698,1.38608,1.38633,4271300011.0
2006-01-31 13:30:00,1.38661,1.38687,1.38366,1.38366,5070600012.0
2006-01-31 13:45:00,1.38234,1.38454,1.38208,1.38421,5560100014.0
2006-01-31 14:00:00,1.38379,1.38586,1.38369,1.38516,4485600007.0
2006-01-31 14:15:00,1.38523,1.38666,1.3849,1.38666,5557300009.0
2006-01-31 14:30:00,1.38667,1.38667,1.38551,1.38588,539500001.0
2006-01-31 14:45:00,1.38575,1.38818,1.38552,1.38622,540900002.0
2006-01-31 15:00:00,1.38595,1.38651,1.38562,1.38617,590300002.0
2006-01-31 15:15:00,1.38622,1.38672,1.38536,1.38635,510600000.0
2006-01-31 15:30:00,1.38647,1.38733,1.38588,1.38658,555300003.0
2006-01-31 15:45:00,1.38653,1.3875,1.38617,1.38708,581500000.0
2006-01-31 16:00:00,1.38684,1.38702,1.38499,1.38545,541200001.0
2006-01-31 16:15:00,1.38529,1.38605,1.38439,1.38516,549000000.0
2006-01-31 16:30:00,1.38525,1.38606,1.38499,1.38559,692400001.0
2006-01-31 16:45:00,1.38501,1.38521,1.38266,1.38333,552200000.0
2006-01-31 17:00:00,1.3829,1.38475,1.3829,1.38414,574600001.0
2006-01-31 17:15:00,1.38442,1.38637,1.38419,1.38593,597100001.0
2006-01-31 17:30:00,1.38607,1.38711,1.38579,1.38691,571300000.0
2006-01-31 17:45:00,1.38721,1.38892,1.38704,1.38704,597200001.0
2006-01-31 18:00:00,1.38695,1.38842,1.3866,1.38784,627400000.0
2006-01-31 18:15:00,1.38774,1.38876,1.3877,1.38805,578500000.0
2006-01-31 18:30:00,1.3883,1.38905,1.38802,1.38849,552100000.0
2006-01-31 18:45:00,1.38843,1.39018,1.38791,1.3899,608500001.0
2006-01-31 19:00:00,1.39018,1.39235,1.38998,1.39235,646300003.0
2006-01-31 19:15:00,1.39214,1.39253,1.39085,1.39096,536200000.0
2006-01-31 19:30:00,1.39094,1.39283,1.39087,1.39194,572200000.0
2006-01-31 19:45:00,1.39177,1.3918,1.39035,1.39078,535100000.0
2006-01-31 20:00:00,1.39098,1.39161,1.39028,1.39077,580500001.0
2006-01-31 20:15:00,1.39088,1.39096,1.38981,1.39028,664400002.0
2006-01-31 20:30:00,1.3904,1.3914,1.38883,1.38925,621900000.0
2006-01-31 20:45:00,1.38931,1.39036,1.38843,1.39028,539300001.0
2006-01-31 21:00:00,1.38996,1.39077,1.38838,1.39071,664600003.0
2006-01-31 21:15:00,1.39021,1.39021,1.38551,1.38593,590400000.0
2006-01-31 21:30:00,1.38558,1.38591,1.38389,1.38577,532800000.0
2006-01-31 21:45:00,1.38593,1.38642,1.38084,1.38216,605200002.0
2006-01-31 22:00:00,1.38253,1.3847,1.38249,1.38429,571900001.0
2006-01-31 22:15:00,1.38427,1.38466,1.38301,1.38315,604400002.0
2006-01-31 22:30:00,1.383,1.38357,1.38243,1.38334,661800000.0
2006-01-31 22:45:00,1.38313,1.38375,1.38282,1.38351,540500001.0
2006-01-31 23:00:00,1.38344,1.38426,1.38304,1.38426,572600000.0
2006-01-31 23:15:00,1.3844,1.38487,1.38375,1.38391,661400002.0
2006-01-31 23:30:00,1.38374,1.38442,1.38336,1.38421,631000002.0
2006-01-31 23:45:00,1.38394,1.38439,1.3833,1.38386,557700002.0
2006-02-01 00:00:00,1.38401,1.38416,1.3821,1.3827,375400000.0
2006-02-01 00:15:00,1.3825,1.3831,1.3822,1.3827,284000000.0
2006-02-01 00:30:00,1.3829,1.38391,1.38186,1.38263,533000002.0
2006-02-01 00:45:00,1.38264,1.38305,1.38237,1.3827,679600001.0
2006-02-01 01:00:00,1.38247,1.38256,1.38187,1.38217,519200000.0
2006-02-01 01:15:00,1.38227,1.38282,1.38194,1.38243,544300002.0
2006-02-01 01:30:00,1.38269,1.38305,1.38209,1.38252,554000001.0
2006-02-01 01:45:00,1.3825,1.38293,1.38202,1.38274,581500002.0
2006-02-01 02:00:00,1.38266,1.38301,1.38194,1.38241,1374500007.0
2006-02-01 02:15:00,1.38227,1.38297,1.38192,1.38271,1128600003.0
2006-02-01 02:30:00,1.38291,1.38299,1.38235,1.38282,851100002.0
2006-02-01 02:45:00,1.38233,1.38333,1.38227,1.38259,1129600001.0
2006-02-01 03:00:00,1.38269,1.38318,1.38215,1.38256,832300001.0
2006-02-01 03:15:00,1.38231,1.38302,1.38183,1.3821,830000002.0
2006-02-01 03:30:00,1.38227,1.38327,1.38219,1.38312,849100000.0
2006-02-01 03:45:00,1.38303,1.38326,1.38238,1.38309,1092100002.0
2006-02-01 04:00:00,1.38309,1.38455,1.38284,1.38371,1442300002.0
2006-02-01 04:15:00,1.38361,1.38414,1.38304,1.38399,1339800000.0
2006-02-01 04:30:00,1.38361,1.3841,1.38333,1.38403,992100003.0
2006-02-01 04:45:00,1.38391,1.38447,1.38344,1.38393,750500000.0
2006-02-01 05:00:00,1.38433,1.38449,1.38379,1.38405,2609300005.0
2006-02-01 05:15:00,1.38412,1.38455,1.38376,1.38424,3255500006.0
2006-02-01 05:30:00,1.38434,1.38537,1.3841,1.38483,2370600002.0
2006-02-01 05:45:00,1.38488,1.38532,1.38446,1.38454,2492500004.0
2006-02-01 06:00:00,1.38452,1.38497,1.38432,1.38479,4371300012.0
2006-02-01 06:15:00,1.38479,1.38506,1.38445,1.38476,3634100005.0
2006-02-01 06:30:00,1.38473,1.38496,1.38426,1.38453,2712700004.0
2006-02-01 06:45:00,1.38458,1.38503,1.38441,1.38468,3070000012.0
2006-02-01 07:00:00,1.3849,1.38514,1.38431,1.38475,4108100008.0
2006-02-01 07:15:00,1.38493,1.38535,1.38451,1.38465,4594900009.0
2006-02-01 07:30:00,1.38472,1.3852,1.38461,1.38509,5355800017.0
2006-02-01 07:45:00,1.38511,1.38557,1.38499,1.38536,8337200016.0
2006-02-01 08:00:00,1.38551,1.3856,1.38473,1.38478,5808400009.0
2006-02-01 08:15:00,1.38473,1.38498,1.3844,1.38456,5423300016.0
2006-02-01 08:30:00,1.38459,1.38494,1.38368,1.38386,6032800014.0
2006-02-01 08:45:00,1.38401,1.38478,1.38387,1.38387,8271300017.0
2006-02-01 09:00:00,1.38383,1.38452,1.38362,1.38442,7180900017.0
2006-02-01 09:15:00,1.38459,1.38532,1.38331,1.38486,6032200012.0
2006-02-01 09:30:00,1.38482,1.38658,1.38469,1.38515,6264500020.0
2006-02-01 09:45:00,1.38529,1.38592,1.38377,1.38416,7692800014.0
2006-02-01 10:00:00,1.38382,1.38494,1.38348,1.38473,7114100013.0
2006-02-01 10:15:00,1.38493,1.38529,1.38427,1.38461,6596000012.0
2006-02-01 10:30:00,1.38452,1.38554,1.38414,1.38528,7474000016.0
2006-02-01 10:45:00,1.38529,1.3853,1.38379,1.38455,6959000012.0
2006-02-01 11:00:00,1.38465,1.38496,1.38351,1.38398,6903100018.0
2006-02-01 11:15:00,1.38396,1.38432,1.3827,1.38282,7114900013.0
2006-02-01 11:30:00,1.38274,1.38398,1.38171,1.38323,8513000024.0
2006-02-01 11:45:00,1.38329,1.38338,1.38219,1.38319,6218100014.0
2006-02-01 12:00:00,1.38341,1.38369,1.38228,1.38262,6069400015.0
2006-02-01 12:15:00,1.38256,1.38399,1.38244,1.38393,6541500022.0
2006-02-01 12:30:00,1.38398,1.3843,1.38332,1.38383,7247500017.0
2006-02-01 12:45:00,1.38367,1.38367,1.38084,1.38126,6595500012.0
2006-02-01 13:00:00,1.38126,1.38143,1.38008,1.38105,4476000012.0
2006-02-01 13:15:00,1.3811,1.38201,1.38067,1.38102,4179000010.0
2006-02-01 13:30:00,1.38091,1.38097,1.37965,1.38072,5315100011.0
2006-02-01 13:45:00,1.38058,1.38083,1.37956,1.38028,5387500010.0
2006-02-01 14:00:00,1.38008,1.38071,1.37966,1.37988,4548000013.0
2006-02-01 14:15:00,1.37992,1.38059,1.37968,1.38034,5474800011.0
2006-02-01 14:30:00,1.38031,1.38055,1.37951,1.38004,590300000.0
2006-02-01 14:45:00,1.3799,1.38064,1.37959,1.37972,537200002.0
2006-02-01 15:00:00,1.37988,1.37998,1.37794,1.37795,589200000.0
2006-02-01 15:15:00,1.37809,1.37891,1.37652,1.37835,578100001.0
2006-02-01 15:30:00,1.37862,1.3788,1.37757,1.37792,597800001.0
2006-02-01 15:45:00,1.37809,1.37946,1.37775,1.37914,618100002.0
2006-02-01 16:00:00,1.37891,1.37974,1.37835,1.37951,624600003.0
2006-02-01 16:15:00,1.37926,1.3802,1.37916,1.37951,626000003.0
2006-02-01 16:30:00,1.37955,1.38024,1.37902,1.37984,631400002.0
2006-02-01 16:45:00,1.37959,1.38172,1.37957,1.3802,586400001.0
2006-02-01 17:00:00,1.38013,1.38205,1.38013,1.38175,625400002.0
2006-02-01 17:15:00,1.38191,1.38208,1.38108,1.38139,661600000.0
2006-02-01 17:30:00,1.38139,1.38185,1.38055,1.38123,648400001.0
2006-02-01 17:45:00,1.38122,1.3817,1.37945,1.38012,642700005.0
2006-02-01 18:00:00,1.38042,1.38042,1.37751,1.37753,662100004.0
2006-02-01 18:15:00,1.37745,1.37901,1.37723,1.37877,570800001.0
2006-02-01 18:30:00,1.37883,1.37919,1.37796,1.37888,488200000.0
2006-02-01 18:45:00,1.37885,1.37931,1.37766,1.37805,525000001.0
2006-02-01 19:00:00,1.37808,1.37808,1.37643,1.37694,623600001.0
2006-02-01 19:15:00,1.37692,1.37737,1.37593,1.3764,630000005.0
2006-02-01 19:30:00,1.37643,1.37643,1.37426,1.37477,617200000.0
2006-02-01 19:45:00,1.3748,1.37597,1.37462,1.37545,567200002.0
2006-02-01 20:00:00,1.37558,1.37607,1.37433,1.37494,574600000.0
2006-02-01 20:15:00,1.37512,1.37541,1.37459,1.37518,600700001.0
2006-02-01 20:30:00,1.37519,1.37573,1.37486,1.37525,619000000.0
2006-02-01 20:45:00,1.37494,1.37614,1.37473,1.37611,549500000.0
2006-02-01 21:00:00,1.37585,1.37619,1.37542,1.37587,601200001.0
2006-02-01 21:15:00,1.37595,1.37607,1.37379,1.37486,583500001.0
2006-02-01 21:30:00,1.37494,1.37537,1.37424,1.37493,516500003.0
2006-02-01 21:45:00,1.37503,1.37518,1.37378,1.37458,647400003.0
2006-02-01 22:00:00,1.3747,1.37575,1.3747,1.37533,582300000.0
2006-02-01 22:15:00,1.37546,1.37617,1.37535,1.37591,579600001.0
2006-02-01 22:30:00,1.37596,1.37596,1.37484,1.37507,591500002.0
2006-02-01 22:45:00,1.37508,1.3752,1.37424,1.37511,638200004.0
2006-02-01 23:00:00,1.3751,1.37604,1.37478,1.37572,589200001.0
2006-02-01 23:15:00,1.37556,1.3758,1.37478,1.375,612800000.0
2006-02-01 23:30:00,1.37494,1.37627,1.3747,1.37606,596200002.0
2006-02-01 23:45:00,1.376,1.37701,1.37569,1.37651,589900002.0
2006-02-02 00:00:00,1.37666,1.37681,1.3759,1.3766,347200000.0
2006-02-02 00:15:00,1.3764,1.3783,1.37587,1.37682,580800000.0
2006-02-02 00:30:00,1.3766,1.37699,1.37616,1.37679,598600004.0
2006-02-02 00:45:00,1.37691,1.37699,1.37559,1.37652,562700000.0
2006-02-02 01:00:00,1.37642,1.37685,1.37579,1.37652,610300000.0
2006-02-02 01:15:00,1.37656,1.37813,1.37626,1.37731,531600001.0
2006-02-02 01:30:00,1.37735,1.37798,1.37663,1.377,594000001.0
2006-02-02 01:45:00,1.37679,1.37709,1.37597,1.37652,577300000.0
2006-02-02 02:00:00,1.37626,1.3766,1.37568,1.37628,1359400002.0
2006-02-02 02:15:00,1.37614,1.37702,1.37602,1.3767,1146800005.0
2006-02-02 02:30:00,1.37699,1.37713,1.37637,1.37712,866300002.0
2006-02-02 02:45:00,1.37652,1.37732,1.37619,1.37693,1107100002.0
2006-02-02 03:00:00,1.37703,1.37714,1.376,1.37631,878300001.0
2006-02-02 03:15:00,1.37617,1.37675,1.37573,1.37669,747600002.0
2006-02-02 03:30:00,1.37687,1.37784,1.37672,1.37722,831700004.0
2006-02-02 03:45:00,1.37735,1.37745,1.37609,1.37694,1087800002.0
2006-02-02 04:00:00,1.37701,1.37816,1.37676,1.37725,1479000004.0
2006-02-02 04:15:00,1.37728,1.37781,1.37676,1.37755,1411700004.0
2006-02-02 04:30:00,1.37729,1.37788,1.37699,1.37778,974900002.0
2006-02-02 04:45:00,1.37761,1.37823,1.37716,1.37797,764100001.0
2006-02-02 05:00:00,1.3783,1.37851,1.37752,1.37754,2473500008.0
2006-02-02 05:15:00,1.37755,1.3781,1.37744,1.37771,3039300006.0
2006-02-02 05:30:00,1.37773,1.37801,1.37704,1.37715,2349600003.0
2006-02-02 05:45:00,1.37722,1.37783,1.37703,1.3771,2793000002.0
2006-02-02 06:00:00,1.37713,1.3778,1.37676,1.37742,4251000006.0
2006-02-02 06:15:00,1.37751,1.37824,1.37714,1.37811,3768100009.0
2006-02-02 06:30:00,1.37784,1.37844,1.37767,1.37804,2744400005.0
2006-02-02 06:45:00,1.37797,1.37814,1.37731,1.3778,2976000005.0
2006-02-02 07:00:00,1.37802,1.37861,1.37802,1.3783,4167300009.0
2006-02-02 07:15:00,1.37852,1.37854,1.37777,1.37815,4655900012.0
2006-02-02 07:30:00,1.37821,1.37846,1.37714,1.37714,4992100008.0
2006-02-02 07:45:00,1.37704,1.37718,1.37548,1.37662,8150900012.0
2006-02-02 08:00:00,1.37652,1.37768,1.37627,1.37733,6055000015.0
2006-02-02 08:15:00,1.3773,1.37806,1.377,1.37775,5353100016.0
2006-02-02 08:30:00,1.37755,1.37803,1.37705,1.37717,6073500009.0
2006-02-02 08:45:00,1.37727,1.37819,1.37672,1.37801,8014400016.0
2006-02-02 09:00:00,1.37799,1.37888,1.37779,1.37858,6916100012.0
2006-02-02 09:15:00,1.37866,1.37906,1.37712,1.37749,6188800016.0
2006-02-02 09:30:00,1.37747,1.37808,1.3771,1.3771,6175400009.0
2006-02-02 09:45:00,1.37726,1.37744,1.37393,1.3769,7510600023.0
2006-02-02 10:00:00,1.37696,1.37805,1.37658,1.37755,7232600011.0
2006-02-02 10:15:00,1.37763,1.37851,1.37695,1.37713,6671900015.0
2006-02-02 10:30:00,1.37721,1.3773,1.37556,1.37619,7458500014.0
2006-02-02 10:45:00,1.37621,1.37703,1.37579,1.3761,6873000015.0
2006-02-02 11:00:00,1.37612,1.37731,1.37595,1.37677,6844000011.0
2006-02-02 11:15:00,1.37678,1.37712,1.37637,1.37682,7241900019.0
2006-02-02 11:30:00,1.37679,1.37725,1.3764,1.37682,8568200016.0
2006-02-02 11:45:00,1.3769,1.37766,1.3765,1.37751,6226600014.0
2006-02-02 12:00:00,1.37756,1.37767,1.37645,1.37664,6188800015.0
2006-02-02 12:15:00,1.37662,1.37734,1.3764,1.37712,6272000007.0
2006-02-02 12:30:00,1.37719,1.37885,1.37719,1.37885,7333600020.0
2006-02-02 12:45:00,1.37878,1.37906,1.37787,1.37824,6698800018.0
2006-02-02 13:00:00,1.37823,1.37903,1.37735,1.37752,4688700009.0
2006-02-02 13:15:00,1.37756,1.37771,1.37608,1.37634,4222800010.0
2006-02-02 13:30:00,1.37638,1.37792,1.37618,1.37747,5250000011.0
2006-02-02 13:45:00,1.37737,1.37745,1.37655,1.37725,5271600007.0
2006-02-02 14:00:00,1.37709,1.37883,1.37695,1.37845,4674900008.0
2006-02-02 14:15:00,1.37849,1.37961,1.37813,1.37939,5453200010.0
2006-02-02 14:30:00,1.37956,1.37968,1.37802,1.37898,619800003.0
2006-02-02 14:45:00,1.37878,1.3793,1.3781,1.37834,632300001.0
2006-02-02 15:00:00,1.37826,1.37921,1.37804,1.37807,664100001.0
2006-02-02 15:15:00,1.37818,1.37838,1.37737,1.37764,582100003.0
2006-02-02 15:30:00,1.37757,1.37931,1.37669,1.37908,532200003.0
2006-02-02 15:45:00,1.37931,1.38049,1.37914,1.37983,566100001.0
2006-02-02 16:00:00,1.38001,1.38073,1.3794,1.37992,513400001.0
2006-02-02 16:15:00,1.37968,1.38,1.37841,1.3788,591200000.0
2006-02-02 16:30:00,1.37882,1.37931,1.37831,1.37925,614900000.0
2006-02-02 16:45:00,1.37886,1.37971,1.37862,1.37924,552000000.0
2006-02-02 17:00:00,1.37884,1.38362,1.37884,1.3833,705500003.0
2006-02-02 17:15:00,1.3836,1.3844,1.38269,1.38381,620900001.0
2006-02-02 17:30:00,1.3837,1.3837,1.38256,1.38317,622500002.0
2006-02-02 17:45:00,1.38324,1.38414,1.38193,1.38195,604200001.0
2006-02-02 18:00:00,1.3822,1.38236,1.38089,1.38199,668000000.0
2006-02-02 18:15:00,1.38184,1.38377,1.38184,1.38329,530900000.0
2006-02-02 18:30:00,1.38329,1.38377,1.38138,1.38272,612000003.0
2006-02-02 18:45:00,1.38301,1.38319,1.38196,1.38287,549600002.0
2006-02-02 19:00:00,1.38291,1.38369,1.38266,1.38369,757600005.0
2006-02-02 19:15:00,1.3835,1.3835,1.38249,1.38301,657300002.0
2006-02-02 19:30:00,1.38321,1.3837,1.38292,1.38343,625800000.0
2006-02-02 19:45:00,1.38333,1.38374,1.38271,1.38322,614200000.0
2006-02-02 20:00:00,1.38334,1.38362,1.3826,1.38335,585400003.0
2006-02-02 20:15:00,1.38354,1.38513,1.3833,1.38513,656900000.0
2006-02-02 20:30:00,1.38542,1.38583,1.38394,1.38446,685900003.0
2006-02-02 20:45:00,1.38435,1.38474,1.38399,1.3846,658600003.0
2006-02-02 21:00:00,1.38432,1.38519,1.38417,1.38478,563500000.0
2006-02-02 21:15:00,1.38476,1.38523,1.38348,1.38439,622700000.0
2006-02-02 21:30:00,1.38438,1.38477,1.38356,1.38407,485400001.0
2006-02-02 21:45:00,1.38412,1.38469,1.38334,1.38368,576300000.0
2006-02-02 22:00:00,1.38373,1.38401,1.38313,1.38352,609200001.0
2006-02-02 22:15:00,1.3837,1.38454,1.38349,1.3842,576100000.0
2006-02-02 22:30:00,1.38411,1.38457,1.38352,1.3843,621500002.0
2006-02-02 22:45:00,1.38434,1.3847,1.38383,1.38405,519000001.0
2006-02-02 23:00:00,1.38404,1.38445,1.38338,1.38401,540200001.0
2006-02-02 23:15:00,1.38401,1.38452,1.38343,1.38401,627800000.0
2006-02-02 23:30:00,1.38389,1.38459,1.38349,1.38452,553200002.0
2006-02-02 23:45:00,1.38441,1.3847,1.38298,1.38401,604100001.0
2006-02-03 00:00:00,1.38416,1.38431,1.3829,1.3833,335000000.0
2006-02-03 00:15:00,1.3831,1.38429,1.3827,1.38402,639300001.0
2006-02-03 00:30:00,1.38379,1.3845,1.38265,1.38279,516800002.0
2006-02-03 00:45:00,1.3829,1.3838,1.38278,1.38359,584800003.0
2006-02-03 01:00:00,1.38358,1.38374,1.3826,1.38288,543500002.0
2006-02-03 01:15:00,1.38293,1.38321,1.38216,1.3829,547400002.0
2006-02-03 01:30:00,1.38289,1.38289,1.38164,1.38221,630700000.0
2006-02-03 01:45:00,1.38221,1.3826,1.38188,1.3826,570000002.0
2006-02-03 02:00:00,1.38235,1.38293,1.38166,1.38179,1349600002.0
2006-02-03 02:15:00,1.38168,1.38337,1.38155,1.38327,1037500003.0
2006-02-03 02:30:00,1.3835,1.38433,1.38322,1.38433,904200001.0
2006-02-03 02:45:00,1.38402,1.38498,1.3839,1.38391,1161400003.0
2006-02-03 03:00:00,1.38391,1.38568,1.38376,1.38478,894600002.0
2006-02-03 03:15:00,1.38451,1.38501,1.38365,1.38446,853500003.0
2006-02-03 03:30:00,1.38431,1.38465,1.38359,1.38378,811400002.0
2006-02-03 03:45:00,1.38381,1.38418,1.38333,1.38397,1215300003.0
2006-02-03 04:00:00,1.38394,1.38433,1.38346,1.38394,1456100005.0
2006-02-03 04:15:00,1.38414,1.38534,1.38385,1.38524,1429800003.0
2006-02-03 04:30:00,1.38496,1.3859,1.38433,1.38548,987900003.0
2006-02-03 04:45:00,1.38535,1.38548,1.38478,1.38482,808600000.0
2006-02-03 05:00:00,1.3852,1.38525,1.38453,1.38465,2532900008.0
2006-02-03 05:15:00,1.38477,1.38508,1.38441,1.38472,3135600011.0
2006-02-03 05:30:00,1.38473,1.38559,1.38462,1.38522,2211700001.0
2006-02-03 05:45:00,1.38527,1.38567,1.38426,1.3843,2657000003.0
2006-02-03 06:00:00,1.38422,1.3851,1.38414,1.3845,4331700007.0
2006-02-03 06:15:00,1.38446,1.3848,1.38433,1.38446,3837500012.0
2006-02-03 06:30:00,1.38443,1.38485,1.38437,1.38448,2712900007.0
2006-02-03 06:45:00,1.38452,1.38478,1.38387,1.38412,2990600007.0
2006-02-03 07:00:00,1.38427,1.38443,1.38341,1.38346,4061400010.0
2006-02-03 07:15:00,1.38366,1.38387,1.38326,1.38353,4392800005.0
2006-02-03 07:30:00,1.38358,1.38393,1.38287,1.38287,5292300013.0
2006-02-03 07:45:00,1.38311,1.38406,1.38299,1.38386,8400900013.0
2006-02-03 08:00:00,1.38391,1.3845,1.38383,1.38394,5890000012.0
2006-02-03 08:15:00,1.38388,1.38415,1.38354,1.38381,5363300011.0
2006-02-03 08:30:00,1.38373,1.38432,1.38356,1.38374,5921300017.0
2006-02-03 08:45:00,1.38379,1.38416,1.38334,1.38374,8084100010.0
2006-02-03 09:00:00,1.38371,1.38384,1.38259,1.38283,7206300013.0
2006-02-03 09:15:00,1.38271,1.3836,1.3823,1.38323,6104500007.0
2006-02-03 09:30:00,1.38324,1.38444,1.38226,1.38254,6256700010.0
2006-02-03 09:45:00,1.38268,1.38333,1.38215,1.38289,7150400015.0
2006-02-03 10:00:00,1.3829,1.38379,1.38274,1.38376,6979100012.0
2006-02-03 10:15:00,1.38386,1.384,1.38292,1.383,6504800014.0
2006-02-03 10:30:00,1.38311,1.38351,1.38265,1.38298,7104500012.0
2006-02-03 10:45:00,1.38304,1.38325,1.38259,1.38292,6779800016.0
2006-02-03 11:00:00,1.38297,1.38334,1.38244,1.38313,6977000014.0
2006-02-03 11:15:00,1.38317,1.38328,1.38235,1.38258,7591600016.0
2006-02-03 11:30:00,1.38267,1.38354,1.38267,1.38301,8402700016.0
2006-02-03 11:45:00,1.38316,1.38397,1.38262,1.38318,6224000012.0
2006-02-03 12:00:00,1.38343,1.38423,1.38332,1.38405,6083000016.0
2006-02-03 12:15:00,1.38397,1.38426,1.38329,1.3835,6501700019.0
2006-02-03 12:30:00,1.38348,1.38412,1.38334,1.38391,7381700017.0
2006-02-03 12:45:00,1.384,1.38445,1.38278,1.3838,6696700010.0
2006-02-03 13:00:00,1.38376,1.38397,1.38275,1.38277,4708000013.0
2006-02-03 13:15:00,1.38271,1.38294,1.38204,1.38257,4219400010.0
2006-02-03 13:30:00,1.38257,1.38299,1.38218,1.38248,5431800016.0
2006-02-03 13:45:00,1.38241,1.38342,1.38212,1.38306,5558900019.0
2006-02-03 14:00:00,1.38285,1.38287,1.38174,1.38201,4533600009.0
2006-02-03 14:15:00,1.3822,1.38285,1.3817,1.38229,5546400011.0
2006-02-03 14:30:00,1.3823,1.38284,1.38167,1.3827,632700000.0
2006-02-03 14:45:00,1.38253,1.38292,1.38022,1.38137,543900002.0
2006-02-03 15:00:00,1.38176,1.38293,1.38082,1.38191,680800003.0
2006-02-03 15:15:00,1.38182,1.38196,1.37957,1.37957,513200001.0
2006-02-03 15:30:00,1.38055,1.38175,1.37676,1.37764,582500000.0
2006-02-03 15:45:00,1.37739,1.37983,1.3768,1.37731,532700001.0
2006-02-03 16:00:00,1.37712,1.37845,1.37614,1.37678,566900000.0
2006-02-03 16:15:00,1.37671,1.37742,1.37497,1.3754,610400003.0
2006-02-03 16:30:00,1.37532,1.37614,1.37485,1.37583,683100004.0
2006-02-03 16:45:00,1.37581,1.37734,1.37554,1.37603,542300000.0
2006-02-03 17:00:00,1.37546,1.37729,1.37485,1.37518,538900001.0
2006-02-03 17:15:00,1.37545,1.37739,1.37484,1.37703,557500001.0
2006-02-03 17:30:00,1.37722,1.37797,1.37655,1.37684,612900002.0
2006-02-03 17:45:00,1.37703,1.37746,1.37583,1.37613,536800001.0
2006-02-03 18:00:00,1.37658,1.37785,1.37483,1.37774,691100001.0
2006-02-03 18:15:00,1.37756,1.3782,1.37703,1.37793,581600002.0
2006-02-03 18:30:00,1.37804,1.37928,1.37793,1.37879,582300002.0
2006-02-03 18:45:00,1.37883,1.37951,1.37785,1.37838,636500002.0
2006-02-03 19:00:00,1.37845,1.37872,1.37787,1.3785,628300003.0
2006-02-03 19:15:00,1.37833,1.37833,1.37694,1.37735,565100001.0
2006-02-03 19:30:00,1.3775,1.37788,1.37716,1.37751,624700002.0
2006-02-03 19:45:00,1.37745,1.37815,1.37684,1.37815,617100001.0
2006-02-03 20:00:00,1.37815,1.3782,1.37681,1.3772,578900000.0
2006-02-03 20:15:00,1.37718,1.37751,1.37636,1.37747,629900000.0
2006-02-03 20:30:00,1.37775,1.37801,1.37727,1.37775,612500003.0
2006-02-03 20:45:00,1.37763,1.37788,1.37704,1.37755,600400002.0
2006-02-03 21:00:00,1.37756,1.37808,1.37714,1.37789,662400002.0
2006-02-03 21:15:00,1.37799,1.37853,1.37651,1.37766,554300002.0
2006-02-03 21:30:00,1.3777,1.37773,1.37599,1.37667,474100000.0
2006-02-03 21:45:00,1.37686,1.37736,1.37511,1.37607,657700001.0
2006-02-03 22:00:00,1.37638,1.37657,1.37561,1.37566,553700000.0
2006-02-03 22:15:00,1.37579,1.3766,1.37547,1.37625,568500003.0
2006-02-03 22:30:00,1.3763,1.37662,1.37546,1.37587,603700001.0
2006-02-03 22:45:00,1.3759,1.37621,1.37554,1.37594,545600003.0
2006-02-03 23:00:00,1.37582,1.37718,1.37559,1.37686,562600001.0
2006-02-03 23:15:00,1.37684,1.37695,1.37621,1.37652,612100001.0
2006-02-03 23:30:00,1.3764,1.37689,1.37548,1.37612,551400000.0
2006-02-03 23:45:00,1.37605,1.37634,1.37492,1.37506,556300001.0
2006-02-06 00:00:00,1.3745,1.37608,1.3743,1.3759,579300002.0
2006-02-06 00:15:00,1.37565,1.37601,1.37255,1.37281,529400000.0
2006-02-06 00:30:00,1.37258,1.37385,1.37258,1.37362,503700000.0
2006-02-06 00:45:00,1.37369,1.37378,1.37275,1.37331,618800002.0
2006-02-06 01:00:00,1.37348,1.3747,1.37317,1.37438,569300000.0
2006-02-06 01:15:00,1.37445,1.37487,1.37415,1.37444,564500000.0
2006-02-06 01:30:00,1.37454,1.37492,1.37387,1.37431,528900001.0
2006-02-06 01:45:00,1.37429,1.37431,1.37336,1.37398,541400000.0
2006-02-06 02:00:00,1.37366,1.3756,1.37366,1.37529,1375700001.0
2006-02-06 02:15:00,1.37517,1.37606,1.37451,1.37554,1091000002.0
2006-02-06 02:30:00,1.37564,1.37611,1.37516,1.37546,889500003.0
2006-02-06 02:45:00,1.37497,1.377,1.37491,1.37649,1235600002.0
2006-02-06 03:00:00,1.37664,1.37741,1.37604,1.37656,820000003.0
2006-02-06 03:15:00,1.37628,1.37688,1.37605,1.37651,871600002.0
2006-02-06 03:30:00,1.37649,1.377,1.37627,1.37672,836700002.0
2006-02-06 03:45:00,1.37669,1.37692,1.37602,1.37662,1151400000.0
2006-02-06 04:00:00,1.37659,1.37702,1.3758,1.37632,1535300003.0
2006-02-06 04:15:00,1.37631,1.37681,1.37575,1.37625,1447300005.0
2006-02-06 04:30:00,1.37598,1.37652,1.37415,1.37565,964300000.0
2006-02-06 04:45:00,1.37557,1.37565,1.3742,1.3742,843000002.0
2006-02-06 05:00:00,1.37456,1.37475,1.37381,1.37389,2470600001.0
2006-02-06 05:15:00,1.37401,1.37462,1.37386,1.37423,3045700006.0
2006-02-06 05:30:00,1.37427,1.37466,1.37387,1.37392,2397900005.0
2006-02-06 05:45:00,1.37395,1.37416,1.37305,1.37326,2738700007.0
2006-02-06 06:00:00,1.37324,1.37387,1.37305,1.37349,4573800015.0
2006-02-06 06:15:00,1.37349,1.37394,1.37339,1.37372,3779000009.0
2006-02-06 06:30:00,1.37369,1.37468,1.37366,1.37372,2707000006.0
2006-02-06 06:45:00,1.37377,1.37446,1.3737,1.3742,2964800004.0
2006-02-06 07:00:00,1.37425,1.37434,1.37366,1.37382,4162900010.0
2006-02-06 07:15:00,1.3741,1.37458,1.37375,1.37424,4427400010.0
2006-02-06 07:30:00,1.37427,1.37526,1.37415,1.37493,5226700014.0
2006-02-06 07:45:00,1.37494,1.37568,1.37482,1.3754,8569200027.0
2006-02-06 08:00:00,1.37543,1.37553,1.37462,1.37478,5783800009.0
2006-02-06 08:15:00,1.37476,1.37494,1.37387,1.37445,5484200009.0
2006-02-06 08:30:00,1.37442,1.37454,1.3731,1.37353,6008000009.0
2006-02-06 08:45:00,1.37355,1.37382,1.37299,1.37368,8279700017.0
2006-02-06 09:00:00,1.37372,1.37451,1.37289,1.37347,7225300013.0
2006-02-06 09:15:00,1.37362,1.37408,1.37235,1.37244,5985200010.0
2006-02-06 09:30:00,1.37251,1.37335,1.37234,1.37244,6270300016.0
2006-02-06 09:45:00,1.37265,1.37312,1.37011,1.37027,7730800022.0
2006-02-06 10:00:00,1.37026,1.37195,1.36998,1.37187,7278300019.0
2006-02-06 10:15:00,1.37201,1.3732,1.37176,1.37278,6670500010.0
2006-02-06 10:30:00,1.37285,1.37307,1.37214,1.37269,7470300014.0
2006-02-06 10:45:00,1.37267,1.37374,1.37239,1.37255,6929700016.0
2006-02-06 11:00:00,1.37256,1.37256,1.37158,1.37184,7226600017.0
2006-02-06 11:15:00,1.37179,1.37216,1.37126,1.37152,7146400010.0
2006-02-06 11:30:00,1.37158,1.37193,1.37079,1.37121,8438700017.0
2006-02-06 11:45:00,1.3713,1.37166,1.37083,1.37108,6150900012.0
2006-02-06 12:00:00,1.37113,1.37251,1.37069,1.37235,5992200014.0
2006-02-06 12:15:00,1.37219,1.37254,1.37186,1.37238,6474000012.0
2006-02-06 12:30:00,1.37227,1.37257,1.3718,1.37251,7491500013.0
2006-02-06 12:45:00,1.37265,1.37352,1.37215,1.37215,6729400018.0
2006-02-06 13:00:00,1.37217,1.37395,1.37213,1.37395,4560900012.0
2006-02-06 13:15:00,1.37399,1.37432,1.37278,1.37365,4095500008.0
2006-02-06 13:30:00,1.37373,1.37416,1.37248,1.37298,5351400012.0
2006-02-06 13:45:00,1.37292,1.37355,1.37161,1.37199,5553500016.0
2006-02-06 14:00:00,1.37195,1.37226,1.37169,1.37205,4625800010.0
2006-02-06 14:15:00,1.37208,1.37218,1.37114,1.37119,5457200008.0
2006-02-06 14:30:00,1.37106,1.37114,1.36953,1.37013,577700000.0
2006-02-06 14:45:00,1.37008,1.37187,1.36968,1.37161,595800001.0
2006-02-06 15:00:00,1.37169,1.37201,1.36958,1.36975,600200000.0
2006-02-06 15:15:00,1.36974,1.37097,1.36927,1.3703,615600002.0
2006-02-06 15:30:00,1.37026,1.3708,1.36923,1.36952,560500001.0
2006-02-06 15:45:00,1.36935,1.3703,1.36895,1.37028,564300000.0
2006-02-06 16:00:00,1.37014,1.37133,1.37014,1.37133,587700000.0
2006-02-06 16:15:00,1.37108,1.37236,1.37056,1.37172,549100001.0
2006-02-06 16:30:00,1.37168,1.37366,1.37154,1.37353,646200000.0
2006-02-06 16:45:00,1.3733,1.37345,1.37096,1.37122,549600000.0
2006-02-06 17:00:00,1.37077,1.37319,1.37055,1.37258,622000000.0
2006-02-06 17:15:00,1.37261,1.37261,1.37109,1.3721,701000003.0
2006-02-06 17:30:00,1.37208,1.37338,1.37115,1.3732,594000000.0
2006-02-06 17:45:00,1.37307,1.37377,1.37257,1.37264,606500000.0
2006-02-06 18:00:00,1.3727,1.37331,1.37156,1.37297,682900003.0
2006-02-06 18:15:00,1.37276,1.37302,1.37156,1.37214,538000000.0
2006-02-06 18:30:00,1.37245,1.37312,1.37169,1.37193,545400001.0
2006-02-06 18:45:00,1.37214,1.37242,1.37046,1.37086,520700002.0
2006-02-06 19:00:00,1.37076,1.37193,1.36998,1.37031,556200001.0
2006-02-06 19:15:00,1.37019,1.37069,1.36889,1.37012,600100002.0
2006-02-06 19:30:00,1.37016,1.3708,1.36933,1.37041,627800002.0
2006-02-06 19:45:00,1.37023,1.37059,1.36921,1.36948,563600001.0
2006-02-06 20:00:00,1.36945,1.3702,1.36881,1.36923,636800002.0
2006-02-06 20:15:00,1.36942,1.37001,1.36846,1.36885,632600002.0
2006-02-06 20:30:00,1.36887,1.36978,1.3687,1.36966,587400000.0
2006-02-06 20:45:00,1.36955,1.37013,1.36885,1.3701,614700001.0
2006-02-06 21:00:00,1.37008,1.37138,1.37,1.37083,547700002.0
2006-02-06 21:15:00,1.37085,1.37109,1.37014,1.37095,649600002.0
2006-02-06 21:30:00,1.37103,1.37129,1.37072,1.37106,546100002.0
2006-02-06 21:45:00,1.37099,1.37151,1.37069,1.37085,617500000.0
2006-02-06 22:00:00,1.37102,1.37136,1.37011,1.37011,561600000.0
2006-02-06 22:15:00,1.37022,1.37085,1.36992,1.37085,653000004.0
2006-02-06 22:30:00,1.37083,1.37093,1.36983,1.37057,630600003.0
2006-02-06 22:45:00,1.37069,1.37115,1.37016,1.37103,531700003.0
2006-02-06 23:00:00,1.3709,1.37139,1.37054,1.37123,607300000.0
2006-02-06 23:15:00,1.37121,1.37144,1.37048,1.37091,667100003.0
2006-02-06 23:30:00,1.37095,1.37221,1.37091,1.37204,596900000.0
2006-02-06 23:45:00,1.37192,1.37211,1.37103,1.37161,604900002.0
2006-02-07 00:00:00,1.37176,1.3733,1.37164,1.373,360200001.0
2006-02-07 00:15:00,1.3728,1.3732,1.37079,1.37138,514700000.0
2006-02-07 00:30:00,1.37116,1.37256,1.37116,1.37228,547300001.0
2006-02-07 00:45:00,1.37225,1.37266,1.37195,1.37235,510500001.0
2006-02-07 01:00:00,1.37232,1.37301,1.37198,1.37273,567200001.0
2006-02-07 01:15:00,1.37276,1.37305,1.37225,1.37261,664800003.0
2006-02-07 01:30:00,1.37265,1.37326,1.37203,1.37213,563900002.0
2006-02-07 01:45:00,1.37192,1.37216,1.37006,1.37056,628100000.0
2006-02-07 02:00:00,1.37031,1.37125,1.37004,1.37055,1343400005.0
2006-02-07 02:15:00,1.37045,1.37135,1.37011,1.37095,1078300003.0
2006-02-07 02:30:00,1.37109,1.37157,1.3706,1.37099,905800003.0
2006-02-07 02:45:00,1.37046,1.37094,1.37025,1.37069,1199500002.0
2006-02-07 03:00:00,1.37077,1.37138,1.37042,1.3712,836400002.0
2006-02-07 03:15:00,1.37091,1.37131,1.37009,1.37033,814400001.0
2006-02-07 03:30:00,1.37031,1.37122,1.36994,1.37099,836700002.0
2006-02-07 03:45:00,1.37097,1.37143,1.37039,1.37078,1096700002.0
2006-02-07 04:00:00,1.37084,1.37129,1.37043,1.37102,1461000002.0
2006-02-07 04:15:00,1.37104,1.37147,1.37065,1.37116,1401800003.0
2006-02-07 04:30:00,1.3709,1.37203,1.37087,1.3719,947400002.0
2006-02-07 04:45:00,1.37187,1.37214,1.37129,1.37159,757900000.0
2006-02-07 05:00:00,1.37195,1.37263,1.37162,1.37251,2458100002.0
2006-02-07 05:15:00,1.37266,1.37291,1.37231,1.37263,3054400005.0
2006-02-07 05:30:00,1.37252,1.37292,1.37225,1.37253,2432600007.0
2006-02-07 05:45:00,1.37259,1.37301,1.37228,1.37236,2659000005.0
2006-02-07 06:00:00,1.37242,1.37295,1.37228,1.3724,4233700007.0
2006-02-07 06:15:00,1.3724,1.37274,1.37192,1.37193,3827800019.0
2006-02-07 06:30:00,1.3719,1.37248,1.37187,1.37241,2624800006.0
2006-02-07 06:45:00,1.37235,1.37281,1.37209,1.37219,3058500007.0
2006-02-07 07:00:00,1.37233,1.37276,1.37214,1.37276,3967000006.0
2006-02-07 07:15:00,1.37276,1.37319,1.37237,1.37256,4472100010.0
2006-02-07 07:30:00,1.37261,1.37275,1.3721,1.37261,5062600008.0
2006-02-07 07:45:00,1.37267,1.37307,1.37247,1.37277,8396800016.0
2006-02-07 08:00:00,1.37277,1.37311,1.37229,1.37254,5912800010.0
2006-02-07 08:15:00,1.37242,1.37284,1.3721,1.37222,5332900011.0
2006-02-07 08:30:00,1.37217,1.37345,1.37205,1.37331,6084700017.0
2006-02-07 08:45:00,1.37341,1.37394,1.37268,1.37363,8246600016.0
2006-02-07 09:00:00,1.37357,1.37456,1.37332,1.37418,6893400013.0
2006-02-07 09:15:00,1.37415,1.37425,1.37304,1.3734,6235200017.0
2006-02-07 09:30:00,1.37334,1.37366,1.37254,1.37274,6207300008.0
2006-02-07 09:45:00,1.37292,1.37512,1.37274,1.37354,7488200018.0
2006-02-07 10:00:00,1.37343,1.37571,1.37328,1.37532,7024900011.0
2006-02-07 10:15:00,1.37544,1.37549,1.37334,1.37394,6787900010.0
2006-02-07 10:30:00,1.37409,1.37497,1.37379,1.37458,7295300011.0
2006-02-07 10:45:00,1.3748,1.37651,1.37459,1.37617,6854200011.0
2006-02-07 11:00:00,1.37646,1.37736,1.37622,1.37732,6835700015.0
2006-02-07 11:15:00,1.37726,1.37744,1.37538,1.37622,7397000015.0
2006-02-07 11:30:00,1.37638,1.37743,1.37577,1.37583,8375200009.0
2006-02-07 11:45:00,1.37578,1.37635,1.37422,1.3745,6141200013.0
2006-02-07 12:00:00,1.37453,1.37507,1.37379,1.37505,6212900016.0
2006-02-07 12:15:00,1.37499,1.37514,1.37415,1.37466,6536700013.0
2006-02-07 12:30:00,1.37463,1.37513,1.37355,1.37471,7319100012.0
2006-02-07 12:45:00,1.37485,1.3752,1.3741,1.37469,6956000017.0
2006-02-07 13:00:00,1.37469,1.37469,1.37391,1.37408,4512800011.0
2006-02-07 13:15:00,1.37406,1.37435,1.37371,1.37394,4117900009.0
2006-02-07 13:30:00,1.37406,1.37496,1.37395,1.3746,5262600013.0
2006-02-07 13:45:00,1.37475,1.37557,1.37403,1.37411,5454600012.0
2006-02-07 14:00:00,1.37395,1.37471,1.37205,1.37338,4551800009.0
2006-02-07 14:15:00,1.37342,1.37353,1.37188,1.37259,5413800013.0
2006-02-07 14:30:00,1.37254,1.37326,1.37208,1.37252,636300004.0
2006-02-07 14:45:00,1.37238,1.37347,1.37219,1.37237,575500002.0
2006-02-07 15:00:00,1.3724,1.3735,1.37218,1.37289,717400001.0
2006-02-07 15:15:00,1.37293,1.37424,1.372,1.37383,604000001.0
2006-02-07 15:30:00,1.37392,1.374,1.3729,1.37337,583400000.0
2006-02-07 15:45:00,1.37317,1.37753,1.37317,1.37663,536400000.0
2006-02-07 16:00:00,1.37667,1.379,1.37667,1.379,541100000.0
2006-02-07 16:15:00,1.37893,1.37992,1.37835,1.37947,566600001.0
2006-02-07 16:30:00,1.37952,1.38146,1.3792,1.38034,641800001.0
2006-02-07 16:45:00,1.38017,1.38065,1.37843,1.37872,615800001.0
2006-02-07 17:00:00,1.37822,1.37932,1.3782,1.37832,577400001.0
2006-02-07 17:15:00,1.37843,1.37843,1.37749,1.37817,587300000.0
2006-02-07 17:30:00,1.37822,1.37823,1.37648,1.3765,708400001.0
2006-02-07 17:45:00,1.37667,1.37711,1.37482,1.37523,624600004.0
2006-02-07 18:00:00,1.37545,1.37743,1.37498,1.37736,634200002.0
2006-02-07 18:15:00,1.37715,1.37805,1.3768,1.37741,580400000.0
2006-02-07 18:30:00,1.37758,1.37758,1.37662,1.37723,564700001.0
2006-02-07 18:45:00,1.37735,1.37748,1.37483,1.3755,591300002.0
2006-02-07 19:00:00,1.37544,1.37559,1.37446,1.37528,595700001.0
2006-02-07 19:15:00,1.37507,1.37672,1.37498,1.37616,676100001.0
2006-02-07 19:30:00,1.3763,1.37721,1.37604,1.37715,664800001.0
2006-02-07 19:45:00,1.37713,1.37822,1.37699,1.378,639100001.0
2006-02-07 20:00:00,1.37803,1.37987,1.37758,1.37987,582100001.0
2006-02-07 20:15:00,1.38023,1.38079,1.37937,1.37968,627400001.0
2006-02-07 20:30:00,1.3798,1.38026,1.37901,1.37938,643100001.0
2006-02-07 20:45:00,1.37915,1.37938,1.37834,1.37895,521100001.0
2006-02-07 21:00:00,1.37881,1.37901,1.37822,1.37848,571400002.0
2006-02-07 21:15:00,1.37853,1.37907,1.37766,1.37807,664000002.0
2006-02-07 21:30:00,1.37812,1.37858,1.37789,1.3782,520200000.0
2006-02-07 21:45:00,1.37835,1.38003,1.37807,1.37973,601300001.0
2006-02-07 22:00:00,1.37983,1.3806,1.37955,1.38015,634900003.0
2006-02-07 22:15:00,1.38027,1.38064,1.37943,1.37974,578300000.0
2006-02-07 22:30:00,1.37972,1.38019,1.37909,1.38008,638600002.0
2006-02-07 22:45:00,1.37998,1.38055,1.37968,1.38012,515400001.0
2006-02-07 23:00:00,1.38008,1.38182,1.37948,1.38037,555000000.0
2006-02-07 23:15:00,1.38032,1.38139,1.37988,1.38127,561000002.0
2006-02-07 23:30:00,1.38124,1.38187,1.38058,1.38129,571200001.0
2006-02-07 23:45:00,1.38112,1.38173,1.38059,1.38122,593800001.0
2006-02-08 00:00:00,1.38139,1.384,1.38127,1.3834,404100000.0
2006-02-08 00:15:00,1.3835,1.3837,1.38153,1.3837,607200001.0
2006-02-08 00:30:00,1.3839,1.3839,1.38184,1.38284,520500000.0
2006-02-08 00:45:00,1.38281,1.38313,1.38211,1.38232,576200001.0
2006-02-08 01:00:00,1.38219,1.38344,1.38194,1.38307,512200001.0
2006-02-08 01:15:00,1.38293,1.38347,1.38243,1.38335,559500000.0
2006-02-08 01:30:00,1.38346,1.38361,1.38244,1.38272,617800000.0
2006-02-08 01:45:00,1.3828,1.383,1.38197,1.38233,558700002.0
2006-02-08 02:00:00,1.38202,1.38235,1.3812,1.38185,1412700005.0
2006-02-08 02:15:00,1.38195,1.38251,1.38121,1.3815,1123100002.0
2006-02-08 02:30:00,1.38174,1.38196,1.38115,1.38158,881600001.0
2006-02-08 02:45:00,1.381,1.38178,1.38059,1.38072,1261300004.0
2006-02-08 03:00:00,1.38071,1.3808,1.37965,1.38045,865400000.0
2006-02-08 03:15:00,1.38006,1.38104,1.38006,1.38056,792100001.0
2006-02-08 03:30:00,1.38055,1.38075,1.37935,1.37996,880500002.0
2006-02-08 03:45:00,1.3799,1.38024,1.37893,1.37992,1144500002.0
2006-02-08 04:00:00,1.37989,1.38045,1.37945,1.38006,1549200004.0
2006-02-08 04:15:00,1.38006,1.38038,1.37957,1.37996,1542900004.0
2006-02-08 04:30:00,1.37947,1.38002,1.37926,1.37989,939300002.0
2006-02-08 04:45:00,1.37978,1.38002,1.37934,1.37949,823300005.0
2006-02-08 05:00:00,1.37983,1.38011,1.37961,1.37964,2450900008.0
2006-02-08 05:15:00,1.37966,1.37966,1.37846,1.37907,3131200007.0
2006-02-08 05:30:00,1.37913,1.37972,1.37848,1.37947,2313100003.0
2006-02-08 05:45:00,1.37952,1.3799,1.37927,1.37941,2712200006.0
2006-02-08 06:00:00,1.37944,1.37969,1.37876,1.37899,4382100012.0
2006-02-08 06:15:00,1.37897,1.37949,1.37855,1.3792,3736400011.0
2006-02-08 06:30:00,1.37919,1.38039,1.37917,1.38015,2656300005.0
2006-02-08 06:45:00,1.38008,1.38023,1.37959,1.37973,2918600004.0
2006-02-08 07:00:00,1.37988,1.37993,1.37937,1.37965,4196700008.0
2006-02-08 07:15:00,1.37995,1.38044,1.37976,1.3799,4643900005.0
2006-02-08 07:30:00,1.38003,1.38022,1.37934,1.37985,5285300015.0
2006-02-08 07:45:00,1.3799,1.38085,1.37975,1.38057,8295700013.0
2006-02-08 08:00:00,1.38061,1.38127,1.38033,1.38072,5969700011.0
2006-02-08 08:15:00,1.38067,1.3813,1.38057,1.38114,5383900022.0
2006-02-08 08:30:00,1.38118,1.38219,1.38118,1.38142,6120300011.0
2006-02-08 08:45:00,1.38149,1.38243,1.38126,1.38177,8177600027.0
2006-02-08 09:00:00,1.3816,1.3816,1.38042,1.3811,7050600012.0
2006-02-08 09:15:00,1.38117,1.38131,1.38014,1.38087,6210000012.0
2006-02-08 09:30:00,1.38095,1.38203,1.38052,1.38143,6232900010.0
2006-02-08 09:45:00,1.3817,1.38258,1.38144,1.38176,7604400017.0
2006-02-08 10:00:00,1.38148,1.38197,1.38077,1.38115,7449900016.0
2006-02-08 10:15:00,1.38135,1.38269,1.38114,1.38259,6671200011.0
2006-02-08 10:30:00,1.38255,1.38255,1.38176,1.38219,7197900011.0
2006-02-08 10:45:00,1.38226,1.38234,1.38117,1.38127,6912200014.0
2006-02-08 11:00:00,1.38135,1.38257,1.38083,1.38238,7024500017.0
2006-02-08 11:15:00,1.38231,1.38258,1.38159,1.38208,7306300016.0
2006-02-08 11:30:00,1.38215,1.38308,1.38179,1.38264,8594500015.0
2006-02-08 11:45:00,1.38276,1.38301,1.38191,1.38265,6132700010.0
2006-02-08 12:00:00,1.38273,1.38305,1.38248,1.3826,6207300014.0
2006-02-08 12:15:00,1.38247,1.38262,1.38181,1.38211,6471500014.0
2006-02-08 12:30:00,1.38209,1.3825,1.38172,1.38202,7223200015.0
2006-02-08 12:45:00,1.38199,1.3822,1.3812,1.38156,6539900008.0
2006-02-08 13:00:00,1.38156,1.38175,1.381,1.38106,4625100007.0
2006-02-08 13:15:00,1.38103,1.38123,1.37937,1.37966,4066200006.0
2006-02-08 13:30:00,1.37967,1.38143,1.37855,1.38063,5318700011.0
2006-02-08 13:45:00,1.38055,1.38104,1.37945,1.37947,5584400011.0
2006-02-08 14:00:00,1.37927,1.37985,1.3784,1.3794,4409600008.0
2006-02-08 14:15:00,1.37931,1.37964,1.37825,1.3789,5450000011.0
2006-02-08 14:30:00,1.37891,1.38014,1.37842,1.37988,595900000.0
2006-02-08 14:45:00,1.38007,1.38049,1.37873,1.3796,658900000.0
2006-02-08 15:00:00,1.37974,1.38052,1.37887,1.38042,600400001.0
2006-02-08 15:15:00,1.38068,1.38082,1.37827,1.37863,585400001.0
2006-02-08 15:30:00,1.3788,1.37979,1.37844,1.3791,598600001.0
2006-02-08 15:45:00,1.37903,1.37963,1.37845,1.37845,577500001.0
2006-02-08 16:00:00,1.37848,1.38018,1.37792,1.37939,570100000.0
2006-02-08 16:15:00,1.37913,1.37993,1.37881,1.37945,620800001.0
2006-02-08 16:30:00,1.37934,1.37961,1.37843,1.37875,618700001.0
2006-02-08 16:45:00,1.37867,1.38002,1.37834,1.37958,548200000.0
2006-02-08 17:00:00,1.37896,1.37977,1.37883,1.3789,602000003.0
2006-02-08 17:15:00,1.37933,1.37953,1.37774,1.3783,539000000.0
2006-02-08 17:30:00,1.37846,1.37949,1.37782,1.37832,613200001.0
2006-02-08 17:45:00,1.37847,1.37864,1.37667,1.37795,581600001.0
2006-02-08 18:00:00,1.37826,1.37826,1.37557,1.37628,620600002.0
2006-02-08 18:15:00,1.37595,1.37659,1.37579,1.37636,639100002.0
2006-02-08 18:30:00,1.37641,1.37715,1.37577,1.37603,567200004.0
2006-02-08 18:45:00,1.37632,1.37646,1.37533,1.37615,560300000.0
2006-02-08 19:00:00,1.37629,1.37642,1.37174,1.37252,625900001.0
2006-02-08 19:15:00,1.37246,1.37328,1.37048,1.37107,630600000.0
2006-02-08 19:30:00,1.37142,1.37305,1.37142,1.37176,606100002.0
2006-02-08 19:45:00,1.37159,1.37367,1.37128,1.37359,620700001.0
2006-02-08 20:00:00,1.37376,1.37401,1.37249,1.37342,546500000.0
2006-02-08 20:15:00,1.37354,1.37428,1.37322,1.3738,620000000.0
2006-02-08 20:30:00,1.3739,1.37463,1.37361,1.37399,648900001.0
2006-02-08 20:45:00,1.37399,1.37443,1.37368,1.37427,588900000.0
2006-02-08 21:00:00,1.37412,1.37434,1.3732,1.37382,641200002.0
2006-02-08 21:15:00,1.37374,1.37419,1.37324,1.37376,540000000.0
2006-02-08 21:30:00,1.37374,1.37406,1.37316,1.37356,492500001.0
2006-02-08 21:45:00,1.37369,1.37429,1.37312,1.37403,642700001.0
2006-02-08 22:00:00,1.37425,1.37467,1.37364,1.37376,607400002.0
2006-02-08 22:15:00,1.37382,1.37406,1.37346,1.37382,552100002.0
2006-02-08 22:30:00,1.37407,1.37517,1.37404,1.37462,608100000.0
2006-02-08 22:45:00,1.37462,1.37468,1.37368,1.37388,518300000.0
2006-02-08 23:00:00,1.37377,1.37448,1.37333,1.37356,514100000.0
2006-02-08 23:15:00,1.37342,1.37447,1.3721,1.3744,630900002.0
2006-02-08 23:30:00,1.37428,1.3745,1.37326,1.37443,548100001.0
2006-02-08 23:45:00,1.37434,1.37452,1.3736,1.37421,620300001.0
2006-02-09 00:00:00,1.37436,1.3747,1.374,1.3745,426300000.0
2006-02-09 00:15:00,1.3747,1.3754,1.37365,1.3741,610300001.0
2006-02-09 00:30:00,1.37379,1.37453,1.37367,1.3738,469000001.0
2006-02-09 00:45:00,1.37378,1.37395,1.37331,1.37385,613500003.0
2006-02-09 01:00:00,1.37376,1.37469,1.37345,1.37433,532000001.0
2006-02-09 01:15:00,1.37443,1.37523,1.37419,1.3747,546500000.0
2006-02-09 01:30:00,1.37468,1.37501,1.3742,1.37499,523400000.0
2006-02-09 01:45:00,1.37499,1.3761,1.37434,1.37599,564100001.0
2006-02-09 02:00:00,1.3757,1.37609,1.37509,1.37533,1433400006.0
2006-02-09 02:15:00,1.37526,1.37551,1.37453,1.37514,1091400002.0
2006-02-09 02:30:00,1.37528,1.37562,1.37474,1.37558,854800004.0
2006-02-09 02:45:00,1.37506,1.37699,1.37494,1.37681,1196600006.0
2006-02-09 03:00:00,1.37718,1.37743,1.37512,1.37559,884700003.0
2006-02-09 03:15:00,1.37541,1.37611,1.37442,1.37483,788400003.0
2006-02-09 03:30:00,1.37486,1.37551,1.37445,1.37509,811200001.0
2006-02-09 03:45:00,1.37498,1.37616,1.37469,1.37576,1083900003.0
2006-02-09 04:00:00,1.37569,1.37574,1.37504,1.37544,1473100004.0
2006-02-09 04:15:00,1.37544,1.37612,1.37528,1.37572,1457500006.0
2006-02-09 04:30:00,1.37537,1.37581,1.37486,1.37537,919100002.0
2006-02-09 04:45:00,1.37532,1.37573,1.37472,1.37472,756900003.0
2006-02-09 05:00:00,1.37509,1.37554,1.37494,1.37513,2503200008.0
2006-02-09 05:15:00,1.37526,1.37634,1.37517,1.37589,2886700009.0
2006-02-09 05:30:00,1.37593,1.37622,1.37566,1.37578,2406300006.0
2006-02-09 05:45:00,1.37581,1.37607,1.37535,1.37538,2719800007.0
2006-02-09 06:00:00,1.3754,1.37638,1.37529,1.37608,4293500005.0
2006-02-09 06:15:00,1.37608,1.37664,1.37578,1.37578,3765900009.0
2006-02-09 06:30:00,1.37575,1.37645,1.37575,1.37601,2789500008.0
2006-02-09 06:45:00,1.37606,1.37667,1.37589,1.37624,3033200006.0
2006-02-09 07:00:00,1.37646,1.37782,1.37615,1.37664,4206300009.0
2006-02-09 07:15:00,1.37684,1.37781,1.3766,1.37737,4670000015.0
2006-02-09 07:30:00,1.37735,1.37781,1.37726,1.37762,4980400012.0
2006-02-09 07:45:00,1.37757,1.37757,1.3765,1.37652,8422200014.0
2006-02-09 08:00:00,1.3767,1.37719,1.37655,1.37655,5646400015.0
2006-02-09 08:15:00,1.37634,1.37652,1.37572,1.37626,5592000010.0
2006-02-09 08:30:00,1.37623,1.37727,1.37565,1.37696,5991900007.0
2006-02-09 08:45:00,1.37712,1.37762,1.37674,1.3771,8139000021.0
2006-02-09 09:00:00,1.37715,1.37739,1.37626,1.37642,6958100020.0
2006-02-09 09:15:00,1.37636,1.37688,1.37536,1.37612,6027200006.0
2006-02-09 09:30:00,1.37613,1.37613,1.37408,1.37546,6228900012.0
2006-02-09 09:45:00,1.3756,1.37564,1.3747,1.37517,7436200016.0
2006-02-09 10:00:00,1.37508,1.37549,1.37476,1.3752,6996500010.0
2006-02-09 10:15:00,1.37535,1.37607,1.37497,1.37568,6609800009.0
2006-02-09 10:30:00,1.37573,1.37622,1.37502,1.37615,7423300018.0
2006-02-09 10:45:00,1.37619,1.37676,1.37597,1.37625,7055200012.0
2006-02-09 11:00:00,1.37625,1.37687,1.37588,1.37641,6852300014.0
2006-02-09 11:15:00,1.37635,1.37687,1.37567,1.37634,7427600027.0
2006-02-09 11:30:00,1.37636,1.37658,1.37491,1.3754,8497500019.0
2006-02-09 11:45:00,1.37551,1.3762,1.37543,1.37599,6347600010.0
2006-02-09 12:00:00,1.37625,1.37705,1.37595,1.37695,6037500010.0
2006-02-09 12:15:00,1.37652,1.37719,1.3759,1.37665,6293500014.0
2006-02-09 12:30:00,1.37657,1.37673,1.37527,1.37533,7167900011.0
2006-02-09 12:45:00,1.37545,1.37611,1.37509,1.3758,6779800019.0
2006-02-09 13:00:00,1.37585,1.37609,1.37494,1.37513,4383900010.0
2006-02-09 13:15:00,1.37514,1.37541,1.37429,1.37522,4201500011.0
2006-02-09 13:30:00,1.37542,1.37591,1.37507,1.37527,5126300010.0
2006-02-09 13:45:00,1.37532,1.37678,1.37519,1.3759,5417600012.0
2006-02-09 14:00:00,1.37585,1.3763,1.37551,1.37581,4420400009.0
2006-02-09 14:15:00,1.37585,1.3761,1.3751,1.3758,5448200009.0
2006-02-09 14:30:00,1.37562,1.37567,1.37474,1.37533,599600001.0
2006-02-09 14:45:00,1.37521,1.37573,1.37468,1.37524,594800001.0
2006-02-09 15:00:00,1.37531,1.37591,1.37495,1.37569,598400000.0
2006-02-09 15:15:00,1.37584,1.37639,1.37417,1.37417,514000001.0
2006-02-09 15:30:00,1.37439,1.37483,1.37326,1.37369,610400002.0
2006-02-09 15:45:00,1.37361,1.37432,1.37351,1.37391,600900003.0
2006-02-09 16:00:00,1.37377,1.37439,1.37351,1.37423,538500001.0
2006-02-09 16:15:00,1.3739,1.37446,1.37366,1.37391,588500001.0
2006-02-09 16:30:00,1.37384,1.37428,1.3724,1.37273,579300000.0
2006-02-09 16:45:00,1.3725,1.3728,1.37061,1.37118,670600004.0
2006-02-09 17:00:00,1.37076,1.37132,1.36793,1.3684,548100000.0
2006-02-09 17:15:00,1.36876,1.36927,1.36785,1.36924,549900002.0
2006-02-09 17:30:00,1.36925,1.3704,1.36859,1.37017,655000002.0
2006-02-09 17:45:00,1.3702,1.37042,1.36878,1.36898,547400003.0
2006-02-09 18:00:00,1.36909,1.37076,1.36822,1.3707,613800001.0
2006-02-09 18:15:00,1.37071,1.37108,1.37016,1.37099,566900001.0
2006-02-09 18:30:00,1.37114,1.37141,1.37038,1.37091,514000002.0
2006-02-09 18:45:00,1.37097,1.37097,1.36887,1.36983,495100000.0
2006-02-09 19:00:00,1.36995,1.37018,1.36813,1.36855,594200002.0
2006-02-09 19:15:00,1.36832,1.36918,1.36759,1.36874,578000002.0
2006-02-09 19:30:00,1.3689,1.37009,1.36886,1.36957,645000000.0
2006-02-09 19:45:00,1.36957,1.37031,1.36829,1.37016,548300000.0
2006-02-09 20:00:00,1.37022,1.371,1.36967,1.37043,509300000.0
2006-02-09 20:15:00,1.37049,1.37049,1.36876,1.36932,614300001.0
2006-02-09 20:30:00,1.36931,1.36991,1.36866,1.36972,631700003.0
2006-02-09 20:45:00,1.36958,1.37078,1.36958,1.3706,607500003.0
2006-02-09 21:00:00,1.37051,1.37112,1.36996,1.37078,530100002.0
2006-02-09 21:15:00,1.3708,1.37157,1.3704,1.37115,590500001.0
2006-02-09 21:30:00,1.37115,1.37179,1.37073,1.37125,533400001.0
2006-02-09 21:45:00,1.37126,1.37211,1.37091,1.37138,667000000.0
2006-02-09 22:00:00,1.37147,1.37292,1.37147,1.37209,671300002.0
2006-02-09 22:15:00,1.37217,1.37242,1.37154,1.3717,600400001.0
2006-02-09 22:30:00,1.3713,1.37164,1.37018,1.37116,589400001.0
2006-02-09 22:45:00,1.37119,1.37266,1.37106,1.37234,485400001.0
2006-02-09 23:00:00,1.37227,1.37266,1.37172,1.37251,558900001.0
2006-02-09 23:15:00,1.37254,1.37268,1.37111,1.37156,645300000.0
2006-02-09 23:30:00,1.37167,1.37273,1.37154,1.37257,642500007.0
2006-02-09 23:45:00,1.37241,1.37265,1.3711,1.37137,633700001.0
2006-02-10 00:00:00,1.37152,1.3736,1.3714,1.3735,276600000.0
2006-02-10 00:15:00,1.3733,1.3735,1.3717,1.37196,358300000.0
2006-02-10 00:30:00,1.37183,1.37231,1.37127,1.3718,567100002.0
2006-02-10 00:45:00,1.37186,1.37214,1.37141,1.37214,578100002.0
2006-02-10 01:00:00,1.37214,1.37338,1.37193,1.37321,617600000.0
2006-02-10 01:15:00,1.37327,1.37339,1.37247,1.37317,562100001.0
2006-02-10 01:30:00,1.37324,1.37372,1.37263,1.37327,601100001.0
2006-02-10 01:45:00,1.37327,1.37495,1.37292,1.37475,624200004.0
2006-02-10 02:00:00,1.37471,1.37585,1.37313,1.37383,1353600003.0
2006-02-10 02:15:00,1.37369,1.37417,1.37304,1.37401,1107900005.0
2006-02-10 02:30:00,1.3742,1.3742,1.37185,1.3722,840500002.0
2006-02-10 02:45:00,1.37168,1.37241,1.37143,1.37207,1131200001.0
2006-02-10 03:00:00,1.3722,1.37304,1.37199,1.37231,801800002.0
2006-02-10 03:15:00,1.37196,1.3729,1.37181,1.37222,929000002.0
2006-02-10 03:30:00,1.37215,1.37239,1.37068,1.37127,832400000.0
2006-02-10 03:45:00,1.37125,1.37205,1.371,1.37169,1012400001.0
2006-02-10 04:00:00,1.37166,1.37225,1.37117,1.3713,1602300006.0
2006-02-10 04:15:00,1.37132,1.37198,1.37105,1.37165,1419600001.0
2006-02-10 04:30:00,1.37127,1.37188,1.37092,1.37161,914200002.0
2006-02-10 04:45:00,1.37183,1.37212,1.37119,1.37186,789800001.0
2006-02-10 05:00:00,1.37221,1.37238,1.37168,1.37195,2479500007.0
2006-02-10 05:15:00,1.37207,1.37229,1.37162,1.37189,3139800006.0
2006-02-10 05:30:00,1.37189,1.3729,1.37177,1.37247,2393700004.0
2006-02-10 05:45:00,1.37278,1.37337,1.37255,1.37324,2685300004.0
2006-02-10 06:00:00,1.37323,1.37323,1.37235,1.37259,4275300008.0
2006-02-10 06:15:00,1.37249,1.37314,1.37242,1.37281,3685000008.0
2006-02-10 06:30:00,1.37277,1.37311,1.37251,1.3727,2602500003.0
2006-02-10 06:45:00,1.37276,1.37308,1.37261,1.37286,3278600005.0
2006-02-10 07:00:00,1.37301,1.37335,1.37264,1.37276,4118000010.0
2006-02-10 07:15:00,1.37303,1.37433,1.37273,1.37375,4594400007.0
2006-02-10 07:30:00,1.37364,1.37512,1.37358,1.37465,5065700011.0
2006-02-10 07:45:00,1.37443,1.37443,1.37224,1.37287,8417100024.0
2006-02-10 08:00:00,1.37282,1.3737,1.37228,1.37336,6039900013.0
2006-02-10 08:15:00,1.37334,1.37366,1.37236,1.37274,5586100010.0
2006-02-10 08:30:00,1.37281,1.37294,1.37153,1.37156,6090000008.0
2006-02-10 08:45:00,1.37159,1.3722,1.37131,1.37204,8260200024.0
2006-02-10 09:00:00,1.37172,1.37182,1.36541,1.36986,6769100009.0
2006-02-10 09:15:00,1.37022,1.37297,1.3701,1.37287,6178400016.0
2006-02-10 09:30:00,1.37306,1.37386,1.37235,1.37235,6354100011.0
2006-02-10 09:45:00,1.37246,1.37277,1.37117,1.37193,7401100018.0
2006-02-10 10:00:00,1.37192,1.37249,1.37071,1.37079,7157600016.0
2006-02-10 10:15:00,1.3709,1.37161,1.37062,1.37089,6882700024.0
2006-02-10 10:30:00,1.37081,1.3715,1.37019,1.37072,7390200021.0
2006-02-10 10:45:00,1.37058,1.37156,1.37007,1.37131,7057000021.0
2006-02-10 11:00:00,1.37135,1.37268,1.37135,1.37235,7229800017.0
2006-02-10 11:15:00,1.37231,1.37307,1.37192,1.3728,7056800013.0
2006-02-10 11:30:00,1.37273,1.37298,1.3722,1.37276,8621400023.0
2006-02-10 11:45:00,1.3729,1.37399,1.37233,1.37284,6308400013.0
2006-02-10 12:00:00,1.37289,1.37491,1.37248,1.37376,5970700017.0
2006-02-10 12:15:00,1.37369,1.37457,1.37329,1.37357,6479500019.0
2006-02-10 12:30:00,1.37351,1.37438,1.37321,1.3736,7433700012.0
2006-02-10 12:45:00,1.37377,1.37434,1.37286,1.37312,6751600017.0
2006-02-10 13:00:00,1.37319,1.37494,1.37299,1.3747,4526000009.0
2006-02-10 13:15:00,1.37464,1.37547,1.37409,1.37466,4170600008.0
2006-02-10 13:30:00,1.37505,1.37512,1.37363,1.37399,5456900013.0
2006-02-10 13:45:00,1.37404,1.37428,1.37325,1.37362,5450900012.0
2006-02-10 14:00:00,1.37367,1.37585,1.3736,1.37459,4416000007.0
2006-02-10 14:15:00,1.37471,1.37497,1.37361,1.37415,5472600009.0
2006-02-10 14:30:00,1.37411,1.37481,1.37194,1.37276,631400002.0
2006-02-10 14:45:00,1.37264,1.37498,1.37243,1.37464,599100001.0
2006-02-10 15:00:00,1.37457,1.37614,1.37446,1.3752,584700000.0
2006-02-10 15:15:00,1.37507,1.37616,1.37457,1.3746,532100003.0
2006-02-10 15:30:00,1.37365,1.37626,1.37196,1.37596,582100002.0
2006-02-10 15:45:00,1.37594,1.37791,1.3753,1.37773,605000000.0
2006-02-10 16:00:00,1.37773,1.37884,1.37717,1.37881,508900001.0
2006-02-10 16:15:00,1.37855,1.37895,1.37751,1.3787,580200001.0
2006-02-10 16:30:00,1.37874,1.37925,1.37732,1.37811,606900003.0
2006-02-10 16:45:00,1.3779,1.38,1.37776,1.37998,574900002.0
2006-02-10 17:00:00,1.37961,1.3802,1.37851,1.3802,621400003.0
2006-02-10 17:15:00,1.38023,1.3811,1.37871,1.37914,588400002.0
2006-02-10 17:30:00,1.37911,1.37943,1.37505,1.37591,609300001.0
2006-02-10 17:45:00,1.37611,1.37679,1.37244,1.37428,596800002.0
2006-02-10 18:00:00,1.37488,1.37559,1.37342,1.37387,599800001.0
2006-02-10 18:15:00,1.37379,1.37559,1.37352,1.37439,622100002.0
2006-02-10 18:30:00,1.37437,1.37617,1.37415,1.37529,592500002.0
2006-02-10 18:45:00,1.37549,1.37655,1.37499,1.37555,530500000.0
2006-02-10 19:00:00,1.3756,1.37719,1.37456,1.37672,628100003.0
2006-02-10 19:15:00,1.37652,1.37756,1.37589,1.37732,608200003.0
2006-02-10 19:30:00,1.37736,1.37741,1.37614,1.37661,587200001.0
2006-02-10 19:45:00,1.37656,1.37736,1.37619,1.37655,633400003.0
2006-02-10 20:00:00,1.3765,1.37693,1.37505,1.37565,627100000.0
2006-02-10 20:15:00,1.37565,1.37642,1.37551,1.37614,633100002.0
2006-02-10 20:30:00,1.37638,1.3771,1.37616,1.37691,641200001.0
2006-02-10 20:45:00,1.37671,1.37676,1.37446,1.37471,543500000.0
2006-02-10 21:00:00,1.37455,1.37502,1.374,1.374,568700000.0
2006-02-10 21:15:00,1.37385,1.37424,1.37291,1.37361,632200004.0
2006-02-10 21:30:00,1.37364,1.37449,1.37286,1.37308,514300000.0
2006-02-10 21:45:00,1.3731,1.37404,1.37242,1.37385,631100001.0
2006-02-10 22:00:00,1.37379,1.37411,1.37285,1.37313,543900001.0
2006-02-10 22:15:00,1.37321,1.37353,1.37162,1.37201,549300001.0
2006-02-10 22:30:00,1.37199,1.37255,1.37107,1.37222,601100001.0
2006-02-10 22:45:00,1.37227,1.37239,1.37138,1.37181,592400001.0
2006-02-10 23:00:00,1.37194,1.37274,1.37161,1.37253,638100003.0
2006-02-10 23:15:00,1.37248,1.37282,1.37101,1.37114,614300002.0
2006-02-10 23:30:00,1.37108,1.37156,1.37065,1.371,583800003.0
2006-02-10 23:45:00,1.37085,1.37195,1.37063,1.37105,625800001.0
2006-02-13 00:00:00,1.3721,1.37234,1.37133,1.37232,558900002.0
2006-02-13 00:15:00,1.37207,1.37227,1.37147,1.37154,568400000.0
2006-02-13 00:30:00,1.37132,1.37178,1.37118,1.37175,522500000.0
2006-02-13 00:45:00,1.37179,1.37182,1.37121,1.37169,551900000.0
2006-02-13 01:00:00,1.37167,1.37288,1.37142,1.37245,640200002.0
2006-02-13 01:15:00,1.37247,1.37291,1.37182,1.37279,499400001.0
2006-02-13 01:30:00,1.37271,1.37287,1.37186,1.3723,560600001.0
2006-02-13 01:45:00,1.37216,1.37254,1.37168,1.37244,647400006.0
2006-02-13 02:00:00,1.37243,1.37271,1.37102,1.37167,1301700004.0
2006-02-13 02:15:00,1.37145,1.37188,1.37064,1.37147,1042800001.0
2006-02-13 02:30:00,1.37176,1.37219,1.37069,1.37092,813500000.0
2006-02-13 02:45:00,1.37043,1.37184,1.37043,1.37173,1155700003.0
2006-02-13 03:00:00,1.37199,1.37306,1.37196,1.37252,860000001.0
2006-02-13 03:15:00,1.37218,1.37278,1.37106,1.37115,807500001.0
2006-02-13 03:30:00,1.37114,1.3716,1.37067,1.3711,801500000.0
2006-02-13 03:45:00,1.37108,1.37136,1.37032,1.37089,1176500003.0
2006-02-13 04:00:00,1.37103,1.37146,1.37063,1.37106,1527500006.0
2006-02-13 04:15:00,1.3711,1.37188,1.37076,1.37174,1404700001.0
2006-02-13 04:30:00,1.37141,1.3719,1.37089,1.37132,941400001.0
2006-02-13 04:45:00,1.37124,1.37185,1.37084,1.37136,790500001.0
2006-02-13 05:00:00,1.37159,1.3724,1.37134,1.37213,2474700002.0
2006-02-13 05:15:00,1.37226,1.37257,1.37163,1.37208,3047900009.0
2006-02-13 05:30:00,1.37208,1.37243,1.3715,1.37182,2286300004.0
2006-02-13 05:45:00,1.37184,1.37238,1.37166,1.37169,2649200002.0
2006-02-13 06:00:00,1.37177,1.37189,1.37107,1.37124,4440300015.0
2006-02-13 06:15:00,1.37135,1.37243,1.3713,1.37217,3692700017.0
2006-02-13 06:30:00,1.37203,1.37249,1.37164,1.37229,2628000006.0
2006-02-13 06:45:00,1.37225,1.37237,1.37161,1.37183,3139200007.0
2006-02-13 07:00:00,1.37205,1.37231,1.37156,1.37165,4036200005.0
2006-02-13 07:15:00,1.37187,1.37197,1.3707,1.3707,4448400003.0
2006-02-13 07:30:00,1.3708,1.37146,1.37075,1.3713,5415000020.0
2006-02-13 07:45:00,1.37136,1.37156,1.37088,1.37118,8287000013.0
2006-02-13 08:00:00,1.37127,1.37205,1.37116,1.37191,5773400010.0
2006-02-13 08:15:00,1.37184,1.37309,1.37178,1.37284,5441200009.0
2006-02-13 08:30:00,1.37271,1.37333,1.37237,1.37324,6074400010.0
2006-02-13 08:45:00,1.37324,1.37345,1.37251,1.37251,8038600017.0
2006-02-13 09:00:00,1.37261,1.37386,1.37244,1.37342,7010100017.0
2006-02-13 09:15:00,1.37349,1.3738,1.37212,1.37334,6178000021.0
2006-02-13 09:30:00,1.37348,1.37502,1.37326,1.37362,6119400010.0
2006-02-13 09:45:00,1.37364,1.37376,1.37239,1.37274,7543000012.0
2006-02-13 10:00:00,1.37269,1.37284,1.37175,1.37211,7112200016.0
2006-02-13 10:15:00,1.37216,1.37281,1.37188,1.37209,6695000017.0
2006-02-13 10:30:00,1.37197,1.37382,1.37183,1.37299,7668400018.0
2006-02-13 10:45:00,1.37308,1.37321,1.37202,1.37219,6970500015.0
2006-02-13 11:00:00,1.37221,1.37284,1.37179,1.37233,7125900010.0
2006-02-13 11:15:00,1.37235,1.37245,1.37144,1.37188,7464500019.0
2006-02-13 11:30:00,1.37193,1.3729,1.37125,1.37248,8597000023.0
2006-02-13 11:45:00,1.37259,1.37347,1.37238,1.37312,6267300013.0
2006-02-13 12:00:00,1.37326,1.37375,1.37285,1.37312,6188400014.0
2006-02-13 12:15:00,1.37315,1.37373,1.37288,1.37331,6252400013.0
2006-02-13 12:30:00,1.37333,1.37475,1.37301,1.37469,7338000021.0
2006-02-13 12:45:00,1.37489,1.37558,1.37436,1.3754,6542600010.0
2006-02-13 13:00:00,1.37535,1.37539,1.37436,1.3744,4628200011.0
2006-02-13 13:15:00,1.37432,1.37452,1.37266,1.37317,4073700007.0
2006-02-13 13:30:00,1.37316,1.37331,1.3727,1.37296,5467000009.0
2006-02-13 13:45:00,1.37303,1.37341,1.37163,1.37254,5561000014.0
2006-02-13 14:00:00,1.37256,1.3746,1.37242,1.37394,4449400006.0
2006-02-13 14:15:00,1.37388,1.37449,1.37352,1.37403,5449200007.0
2006-02-13 14:30:00,1.37385,1.37483,1.3732,1.37457,611500000.0
2006-02-13 14:45:00,1.37442,1.37562,1.37379,1.37379,626400000.0
2006-02-13 15:00:00,1.37379,1.37431,1.37338,1.37366,737100002.0
2006-02-13 15:15:00,1.37385,1.37423,1.37342,1.37383,543900001.0
2006-02-13 15:30:00,1.37388,1.37489,1.37331,1.37467,583200001.0
2006-02-13 15:45:00,1.37447,1.37482,1.37385,1.37416,597300003.0
2006-02-13 16:00:00,1.37392,1.37433,1.37289,1.37301,633300003.0
2006-02-13 16:15:00,1.3727,1.37441,1.37236,1.37391,623800000.0
2006-02-13 16:30:00,1.37392,1.37432,1.37167,1.37192,718600001.0
2006-02-13 16:45:00,1.37175,1.37452,1.37175,1.37333,646600003.0
2006-02-13 17:00:00,1.37292,1.3734,1.3722,1.37286,596100000.0
2006-02-13 17:15:00,1.37312,1.37423,1.37245,1.37372,600200001.0
2006-02-13 17:30:00,1.37358,1.37503,1.37301,1.3743,659300004.0
2006-02-13 17:45:00,1.37438,1.37559,1.3741,1.37521,595600003.0
2006-02-13 18:00:00,1.37548,1.37597,1.37485,1.37565,656100001.0
2006-02-13 18:15:00,1.37545,1.37591,1.3744,1.37482,590000000.0
2006-02-13 18:30:00,1.37486,1.37486,1.37394,1.37448,528300001.0
2006-02-13 18:45:00,1.37464,1.37496,1.37397,1.37435,503900000.0
2006-02-13 19:00:00,1.37437,1.3745,1.37385,1.3745,648200001.0
2006-02-13 19:15:00,1.37435,1.3749,1.37397,1.37436,553800002.0
2006-02-13 19:30:00,1.37446,1.37482,1.37415,1.37461,594800002.0
2006-02-13 19:45:00,1.37457,1.37532,1.37432,1.37451,548000001.0
2006-02-13 20:00:00,1.3747,1.37502,1.37392,1.37438,603300002.0
2006-02-13 20:15:00,1.37444,1.37535,1.37431,1.37504,644200003.0
2006-02-13 20:30:00,1.37502,1.37616,1.37435,1.37596,773900008.0
2006-02-13 20:45:00,1.37581,1.37633,1.37543,1.37631,592900005.0
2006-02-13 21:00:00,1.37617,1.37636,1.37555,1.37604,563100002.0
2006-02-13 21:15:00,1.37603,1.37665,1.37579,1.37579,591000000.0
2006-02-13 21:30:00,1.37573,1.37582,1.37477,1.37508,497400003.0
2006-02-13 21:45:00,1.37505,1.37542,1.3739,1.3739,585500000.0
2006-02-13 22:00:00,1.37387,1.37502,1.37387,1.37472,536700003.0
2006-02-13 22:15:00,1.3748,1.37497,1.37415,1.37475,615900002.0
2006-02-13 22:30:00,1.37468,1.37542,1.37394,1.37515,667500001.0
2006-02-13 22:45:00,1.375,1.37574,1.37485,1.37561,600300000.0
2006-02-13 23:00:00,1.3755,1.37611,1.37492,1.3756,562000000.0
2006-02-13 23:15:00,1.37562,1.37601,1.37489,1.37556,632300002.0
2006-02-13 23:30:00,1.37546,1.37571,1.3744,1.37483,615300002.0
2006-02-13 23:45:00,1.37472,1.37495,1.37361,1.37364,591900001.0
2006-02-14 00:00:00,1.37379,1.3759,1.37367,1.3757,273500000.0
2006-02-14 00:15:00,1.3756,1.3761,1.37369,1.37451,582700000.0
2006-02-14 00:30:00,1.37429,1.37482,1.37407,1.37449,489200000.0
2006-02-14 00:45:00,1.3744,1.3749,1.37408,1.37473,596700002.0
2006-02-14 01:00:00,1.37469,1.3757,1.37438,1.37542,646900001.0
2006-02-14 01:15:00,1.37542,1.37609,1.37514,1.37535,544900002.0
2006-02-14 01:30:00,1.37542,1.37561,1.37465,1.37544,543400000.0
2006-02-14 01:45:00,1.37539,1.37601,1.37508,1.37546,544700001.0
2006-02-14 02:00:00,1.37518,1.37564,1.37427,1.37466,1471700007.0
2006-02-14 02:15:00,1.3746,1.37506,1.37426,1.37453,1136100004.0
2006-02-14 02:30:00,1.37469,1.37523,1.37432,1.37479,837600002.0
2006-02-14 02:45:00,1.37427,1.37487,1.37396,1.37431,1136500002.0
2006-02-14 03:00:00,1.37456,1.37507,1.37423,1.37469,855300001.0
2006-02-14 03:15:00,1.37451,1.37506,1.37416,1.37429,883300002.0
2006-02-14 03:30:00,1.37423,1.37496,1.37404,1.37469,850800003.0
2006-02-14 03:45:00,1.37458,1.37517,1.37422,1.37487,1079600001.0
2006-02-14 04:00:00,1.37493,1.37566,1.37464,1.37554,1492500002.0
2006-02-14 04:15:00,1.3756,1.3765,1.37534,1.3765,1375900000.0
2006-02-14 04:30:00,1.3762,1.37658,1.37515,1.37586,972200004.0
2006-02-14 04:45:00,1.37573,1.376,1.37496,1.375,795500003.0
2006-02-14 05:00:00,1.37532,1.3756,1.37508,1.37535,2475900005.0
2006-02-14 05:15:00,1.3755,1.37608,1.37535,1.37581,3174100007.0
2006-02-14 05:30:00,1.37581,1.37617,1.37563,1.37586,2357800003.0
2006-02-14 05:45:00,1.37586,1.37629,1.3755,1.37553,2777700006.0
2006-02-14 06:00:00,1.37567,1.37682,1.37553,1.37607,4451700005.0
2006-02-14 06:15:00,1.37604,1.37611,1.37534,1.37544,3682200008.0
2006-02-14 06:30:00,1.3754,1.3757,1.3753,1.37535,2847900009.0
2006-02-14 06:45:00,1.37543,1.37586,1.37534,1.37568,2976700008.0
2006-02-14 07:00:00,1.37583,1.37618,1.37541,1.37543,4166600010.0
2006-02-14 07:15:00,1.3756,1.37596,1.37536,1.37558,4385600004.0
2006-02-14 07:30:00,1.37563,1.37619,1.37534,1.37559,5116300007.0
2006-02-14 07:45:00,1.3756,1.37607,1.37535,1.3756,8281600015.0
2006-02-14 08:00:00,1.37568,1.37624,1.37513,1.37622,5856800007.0
2006-02-14 08:15:00,1.37637,1.37695,1.37606,1.37624,5398100015.0
2006-02-14 08:30:00,1.37623,1.37731,1.37605,1.37724,6146800011.0
2006-02-14 08:45:00,1.37731,1.37766,1.37664,1.37707,8207400021.0
2006-02-14 09:00:00,1.37693,1.37727,1.37556,1.37591,6903400010.0
2006-02-14 09:15:00,1.37594,1.37706,1.37588,1.3766,6049300011.0
2006-02-14 09:30:00,1.37648,1.37714,1.37626,1.37643,5979100006.0
2006-02-14 09:45:00,1.37657,1.37709,1.37589,1.37685,7221400013.0
2006-02-14 10:00:00,1.37677,1.37738,1.37626,1.37716,7186500012.0
2006-02-14 10:15:00,1.37724,1.37777,1.37652,1.37759,6624000010.0
2006-02-14 10:30:00,1.37776,1.37808,1.37686,1.37736,7497900017.0
2006-02-14 10:45:00,1.37733,1.37741,1.37452,1.37513,6767500012.0
2006-02-14 11:00:00,1.37515,1.37531,1.37348,1.37398,6739900009.0
2006-02-14 11:15:00,1.37365,1.37471,1.37346,1.37449,7328500013.0
2006-02-14 11:30:00,1.37434,1.37616,1.37411,1.37584,8537700022.0
2006-02-14 11:45:00,1.37593,1.37635,1.37526,1.3754,6175800011.0
2006-02-14 12:00:00,1.37543,1.37616,1.37531,1.37574,6210300013.0
2006-02-14 12:15:00,1.37565,1.37585,1.3751,1.37548,6447100015.0
2006-02-14 12:30:00,1.37551,1.37566,1.37449,1.37477,7338800012.0
2006-02-14 12:45:00,1.37484,1.37521,1.37444,1.37504,6610200011.0
2006-02-14 13:00:00,1.37505,1.37513,1.37435,1.37455,4483000014.0
2006-02-14 13:15:00,1.37459,1.37567,1.37459,1.37501,4294500010.0
2006-02-14 13:30:00,1.37501,1.37568,1.37444,1.37469,5115900010.0
2006-02-14 13:45:00,1.37468,1.37516,1.37426,1.37431,5347500011.0
2006-02-14 14:00:00,1.37427,1.37467,1.37382,1.37458,4331600008.0
2006-02-14 14:15:00,1.37457,1.37574,1.37392,1.37574,5410600010.0
2006-02-14 14:30:00,1.37567,1.37659,1.37521,1.37655,605100001.0
2006-02-14 14:45:00,1.37646,1.37828,1.37617,1.3779,553400001.0
2006-02-14 15:00:00,1.37775,1.37883,1.37742,1.37793,665100001.0
2006-02-14 15:15:00,1.37798,1.37962,1.37766,1.37809,478600000.0
2006-02-14 15:30:00,1.37777,1.37817,1.37508,1.37699,567000001.0
2006-02-14 15:45:00,1.37663,1.37801,1.3761,1.37643,569400002.0
2006-02-14 16:00:00,1.37668,1.3768,1.37325,1.37341,547200002.0
2006-02-14 16:15:00,1.37317,1.37359,1.37159,1.37159,589900003.0
2006-02-14 16:30:00,1.3715,1.37247,1.37127,1.37191,628200004.0
2006-02-14 16:45:00,1.3716,1.37267,1.37127,1.37178,632400002.0
2006-02-14 17:00:00,1.37124,1.37299,1.37121,1.37213,559400001.0
2006-02-14 17:15:00,1.37257,1.37257,1.37155,1.37213,582000000.0
2006-02-14 17:30:00,1.37231,1.37243,1.37105,1.3718,649900000.0
2006-02-14 17:45:00,1.37192,1.37219,1.37066,1.371,570100001.0
2006-02-14 18:00:00,1.37104,1.37236,1.37083,1.37236,657200001.0
2006-02-14 18:15:00,1.37223,1.37408,1.37172,1.37399,576500000.0
2006-02-14 18:30:00,1.37416,1.37518,1.3741,1.37413,560900001.0
2006-02-14 18:45:00,1.37413,1.37413,1.37266,1.37302,565500000.0
2006-02-14 19:00:00,1.37313,1.37424,1.37287,1.37395,505000001.0
2006-02-14 19:15:00,1.37374,1.37393,1.3728,1.37357,582700000.0
2006-02-14 19:30:00,1.37355,1.37433,1.37336,1.37418,603000002.0
2006-02-14 19:45:00,1.37409,1.37424,1.37046,1.37046,607700001.0
2006-02-14 20:00:00,1.3703,1.3708,1.36964,1.37033,603500002.0
2006-02-14 20:15:00,1.37044,1.37181,1.3701,1.37123,577600000.0
2006-02-14 20:30:00,1.37117,1.37122,1.36992,1.37061,547900000.0
2006-02-14 20:45:00,1.37036,1.37165,1.37036,1.37159,615500002.0
2006-02-14 21:00:00,1.37142,1.37222,1.37124,1.37156,642200004.0
2006-02-14 21:15:00,1.37145,1.37227,1.37097,1.37217,609200000.0
2006-02-14 21:30:00,1.37227,1.3736,1.37183,1.37314,502900002.0
2006-02-14 21:45:00,1.37337,1.37344,1.37248,1.3729,625000003.0
2006-02-14 22:00:00,1.37306,1.37318,1.37226,1.37236,579100001.0
2006-02-14 22:15:00,1.3725,1.37324,1.37212,1.37313,602600002.0
2006-02-14 22:30:00,1.3731,1.37413,1.37252,1.37398,626900000.0
2006-02-14 22:45:00,1.37396,1.37466,1.3737,1.37466,516700000.0
2006-02-14 23:00:00,1.37453,1.37482,1.37372,1.37463,554500000.0
2006-02-14 23:15:00,1.37478,1.37514,1.37422,1.37471,640600000.0
2006-02-14 23:30:00,1.37461,1.37491,1.37402,1.37447,551800002.0
2006-02-14 23:45:00,1.37436,1.37459,1.37317,1.37322,619700001.0
2006-02-15 00:00:00,1.37337,1.3745,1.37325,1.3745,403200000.0
2006-02-15 00:15:00,1.3747,1.3751,1.37262,1.373,556600000.0
2006-02-15 00:30:00,1.37276,1.37348,1.37276,1.37336,561500002.0
2006-02-15 00:45:00,1.37332,1.37332,1.37233,1.37289,584400002.0
2006-02-15 01:00:00,1.37281,1.37433,1.37271,1.37408,546400002.0
2006-02-15 01:15:00,1.37441,1.375,1.37394,1.37441,512100000.0
2006-02-15 01:30:00,1.37455,1.37491,1.37369,1.37491,564500000.0
2006-02-15 01:45:00,1.37499,1.37518,1.37404,1.37458,570900002.0
2006-02-15 02:00:00,1.37429,1.37485,1.37395,1.37444,1433200006.0
2006-02-15 02:15:00,1.37427,1.37531,1.37404,1.3753,1077500001.0
2006-02-15 02:30:00,1.37545,1.37559,1.37447,1.37466,882600002.0
2006-02-15 02:45:00,1.37411,1.37504,1.3739,1.37413,1170800003.0
2006-02-15 03:00:00,1.37425,1.37463,1.37362,1.37432,907000004.0
2006-02-15 03:15:00,1.37396,1.37458,1.3738,1.37414,877400001.0
2006-02-15 03:30:00,1.37417,1.37569,1.37402,1.37559,879000005.0
2006-02-15 03:45:00,1.37561,1.37643,1.37507,1.37525,1186400003.0
2006-02-15 04:00:00,1.37517,1.37601,1.37464,1.37535,1527400004.0
2006-02-15 04:15:00,1.37523,1.37604,1.37507,1.37597,1407500005.0
2006-02-15 04:30:00,1.37562,1.37599,1.37494,1.3758,989900004.0
2006-02-15 04:45:00,1.37576,1.3761,1.37537,1.37537,800100000.0
2006-02-15 05:00:00,1.37572,1.37613,1.37545,1.37578,2431900007.0
2006-02-15 05:15:00,1.3759,1.37619,1.37539,1.37539,2959100008.0
2006-02-15 05:30:00,1.37532,1.37618,1.37531,1.37598,2487300008.0
2006-02-15 05:45:00,1.37605,1.37664,1.37586,1.37617,2681400006.0
2006-02-15 06:00:00,1.3762,1.37669,1.37588,1.37633,4467000008.0
2006-02-15 06:15:00,1.37631,1.37646,1.37588,1.37608,3722600011.0
2006-02-15 06:30:00,1.37605,1.37627,1.37581,1.37586,2797500006.0
2006-02-15 06:45:00,1.37588,1.37613,1.37564,1.37596,2921100003.0
2006-02-15 07:00:00,1.37611,1.37611,1.37553,1.37569,4191300003.0
2006-02-15 07:15:00,1.37589,1.37599,1.3754,1.37564,4559000013.0
2006-02-15 07:30:00,1.37546,1.37587,1.37521,1.3754,5062100008.0
2006-02-15 07:45:00,1.37542,1.37579,1.37506,1.37532,8517600019.0
2006-02-15 08:00:00,1.37535,1.3756,1.37496,1.37497,6189900012.0
2006-02-15 08:15:00,1.37493,1.37562,1.3747,1.37506,5203000006.0
2006-02-15 08:30:00,1.37505,1.37518,1.37464,1.37487,6081100015.0
2006-02-15 08:45:00,1.3749,1.3754,1.37463,1.37493,8082300016.0
2006-02-15 09:00:00,1.37482,1.37496,1.37359,1.37471,7270700012.0
2006-02-15 09:15:00,1.37463,1.37532,1.37374,1.37395,6337000012.0
2006-02-15 09:30:00,1.37386,1.37399,1.373,1.37372,6209000014.0
2006-02-15 09:45:00,1.37386,1.37435,1.37345,1.37416,7498500012.0
2006-02-15 10:00:00,1.37415,1.37431,1.37331,1.37354,6933500020.0
2006-02-15 10:15:00,1.37351,1.37576,1.37325,1.37562,6830800024.0
2006-02-15 10:30:00,1.37561,1.3758,1.37484,1.37534,7455300013.0
2006-02-15 10:45:00,1.37538,1.37559,1.37421,1.37431,6904800020.0
2006-02-15 11:00:00,1.37443,1.37486,1.37349,1.37427,6869900008.0
2006-02-15 11:15:00,1.37431,1.37475,1.37412,1.37452,7254300020.0
2006-02-15 11:30:00,1.37455,1.37487,1.37429,1.37459,8362900019.0
2006-02-15 11:45:00,1.37467,1.37495,1.37411,1.37426,6243700014.0
2006-02-15 12:00:00,1.37467,1.37475,1.37388,1.37467,6314300007.0
2006-02-15 12:15:00,1.3746,1.37489,1.37425,1.37456,6307200010.0
2006-02-15 12:30:00,1.37464,1.37484,1.37382,1.37443,7487300021.0
2006-02-15 12:45:00,1.37448,1.37525,1.37385,1.37511,6668300016.0
2006-02-15 13:00:00,1.37516,1.37521,1.3742,1.37479,4471100005.0
2006-02-15 13:15:00,1.37475,1.37511,1.37446,1.37479,4124200010.0
2006-02-15 13:30:00,1.37482,1.37509,1.37429,1.37481,5242300010.0
2006-02-15 13:45:00,1.37487,1.37517,1.37386,1.37387,5375700008.0
2006-02-15 14:00:00,1.37373,1.37412,1.37321,1.37344,4656300010.0
2006-02-15 14:15:00,1.37353,1.37373,1.37214,1.37267,5379400008.0
2006-02-15 14:30:00,1.37255,1.37306,1.37197,1.37252,642700001.0
2006-02-15 14:45:00,1.37237,1.37409,1.37224,1.37372,540400000.0
2006-02-15 15:00:00,1.37367,1.37401,1.37294,1.37297,603900001.0
2006-02-15 15:15:00,1.37299,1.37401,1.37279,1.3735,499600000.0
2006-02-15 15:30:00,1.37359,1.37609,1.37328,1.37601,594200002.0
2006-02-15 15:45:00,1.37597,1.37638,1.37479,1.37523,544400001.0
2006-02-15 16:00:00,1.37565,1.37798,1.37543,1.37772,611300002.0
2006-02-15 16:15:00,1.37781,1.37882,1.37646,1.37674,593400001.0
2006-02-15 16:30:00,1.37674,1.37697,1.37483,1.37534,604300001.0
2006-02-15 16:45:00,1.37493,1.37569,1.37374,1.37497,602600002.0
2006-02-15 17:00:00,1.3742,1.37645,1.37381,1.37584,545000001.0
2006-02-15 17:15:00,1.37608,1.37676,1.37383,1.37387,566500003.0
2006-02-15 17:30:00,1.374,1.37428,1.3716,1.37172,627400003.0
2006-02-15 17:45:00,1.37199,1.37253,1.37089,1.37202,599800002.0
2006-02-15 18:00:00,1.37225,1.37364,1.37151,1.37258,611900004.0
2006-02-15 18:15:00,1.37253,1.37293,1.37113,1.37181,616800001.0
2006-02-15 18:30:00,1.37182,1.3723,1.37132,1.37218,629400005.0
2006-02-15 18:45:00,1.3725,1.37261,1.36949,1.37107,547000002.0
2006-02-15 19:00:00,1.37122,1.37268,1.37075,1.37268,528400000.0
2006-02-15 19:15:00,1.37237,1.37525,1.37227,1.37511,590800002.0
2006-02-15 19:30:00,1.37501,1.3764,1.37451,1.37567,549300002.0
2006-02-15 19:45:00,1.37543,1.37608,1.37483,1.37544,626700003.0
2006-02-15 20:00:00,1.37555,1.37604,1.3748,1.37574,689200003.0
2006-02-15 20:15:00,1.37571,1.37583,1.37484,1.37563,589800000.0
2006-02-15 20:30:00,1.37579,1.37691,1.37522,1.37681,622000001.0
2006-02-15 20:45:00,1.37654,1.37654,1.37515,1.37552,563400002.0
2006-02-15 21:00:00,1.37553,1.37574,1.37498,1.37514,631300001.0
2006-02-15 21:15:00,1.37512,1.37584,1.37503,1.37519,609300001.0
2006-02-15 21:30:00,1.37525,1.37532,1.37464,1.37515,537500002.0
2006-02-15 21:45:00,1.37528,1.37566,1.37452,1.37546,688500002.0
2006-02-15 22:00:00,1.37547,1.37551,1.37463,1.37484,511100002.0
2006-02-15 22:15:00,1.37475,1.37547,1.37442,1.37537,584400000.0
2006-02-15 22:30:00,1.37532,1.37539,1.37427,1.37512,554100002.0
2006-02-15 22:45:00,1.37508,1.37638,1.375,1.37631,493900001.0
2006-02-15 23:00:00,1.37628,1.3765,1.37535,1.376,612700000.0
2006-02-15 23:15:00,1.37596,1.37666,1.37551,1.3764,612200001.0
2006-02-15 23:30:00,1.37624,1.37665,1.37493,1.37547,545700001.0
2006-02-15 23:45:00,1.37535,1.3756,1.37407,1.37413,619100000.0
2006-02-16 00:00:00,1.37429,1.376,1.37417,1.3758,348600000.0
2006-02-16 00:15:00,1.3759,1.3759,1.37399,1.37518,491300000.0
2006-02-16 00:30:00,1.37499,1.37535,1.37454,1.37504,527100002.0
2006-02-16 00:45:00,1.37502,1.37523,1.37462,1.37514,566400001.0
2006-02-16 01:00:00,1.37521,1.37592,1.37514,1.37563,522600000.0
2006-02-16 01:15:00,1.3757,1.37593,1.37498,1.37569,581400002.0
2006-02-16 01:30:00,1.37591,1.37591,1.3752,1.37572,569500004.0
2006-02-16 01:45:00,1.37569,1.37581,1.37484,1.37559,551900001.0
2006-02-16 02:00:00,1.37538,1.37573,1.3745,1.37472,1293800003.0
2006-02-16 02:15:00,1.37435,1.3752,1.37403,1.3742,1157200003.0
2006-02-16 02:30:00,1.37446,1.37549,1.37419,1.3751,853500002.0
2006-02-16 02:45:00,1.37465,1.37507,1.37385,1.37387,1150400002.0
2006-02-16 03:00:00,1.37397,1.3747,1.37384,1.3747,861700005.0
2006-02-16 03:15:00,1.3741,1.37506,1.3741,1.37473,822900002.0
2006-02-16 03:30:00,1.3747,1.3757,1.37439,1.37558,883600002.0
2006-02-16 03:45:00,1.37555,1.37579,1.3749,1.37538,1124100003.0
2006-02-16 04:00:00,1.37528,1.37578,1.37481,1.37516,1426900002.0
2006-02-16 04:15:00,1.37518,1.376,1.37502,1.37569,1358500004.0
2006-02-16 04:30:00,1.37534,1.37571,1.37414,1.37463,960900001.0
2006-02-16 04:45:00,1.37455,1.37481,1.37385,1.37385,827500003.0
2006-02-16 05:00:00,1.37427,1.3744,1.37361,1.37413,2587200006.0
2006-02-16 05:15:00,1.37439,1.37459,1.37385,1.37411,3158800004.0
2006-02-16 05:30:00,1.37411,1.37493,1.37401,1.3746,2415200009.0
2006-02-16 05:45:00,1.37462,1.37484,1.37432,1.37452,2698200005.0
2006-02-16 06:00:00,1.37455,1.37475,1.37401,1.37411,4457500009.0
2006-02-16 06:15:00,1.37411,1.37474,1.37401,1.37444,3758800007.0
2006-02-16 06:30:00,1.37441,1.37506,1.37438,1.37478,2634600007.0
2006-02-16 06:45:00,1.37495,1.3751,1.37457,1.37483,3057300003.0
2006-02-16 07:00:00,1.37494,1.37506,1.37466,1.37501,4184900011.0
2006-02-16 07:15:00,1.37518,1.37544,1.37452,1.37494,4360600007.0
2006-02-16 07:30:00,1.37496,1.37519,1.37469,1.37493,5323500009.0
2006-02-16 07:45:00,1.37498,1.3752,1.37444,1.37498,8404300019.0
2006-02-16 08:00:00,1.37505,1.37539,1.37426,1.37463,5857000009.0
2006-02-16 08:15:00,1.37469,1.37531,1.37461,1.37496,5363200015.0
2006-02-16 08:30:00,1.37492,1.37538,1.37451,1.37512,6054700010.0
2006-02-16 08:45:00,1.37512,1.37557,1.37458,1.37474,7980500019.0
2006-02-16 09:00:00,1.37489,1.37591,1.37452,1.3752,6800200012.0
2006-02-16 09:15:00,1.37514,1.37546,1.37485,1.37529,6358400016.0
2006-02-16 09:30:00,1.37526,1.37549,1.37484,1.37509,6242000012.0
2006-02-16 09:45:00,1.37518,1.37543,1.37467,1.37532,7042400011.0
2006-02-16 10:00:00,1.37518,1.37606,1.37494,1.37557,7285000020.0
2006-02-16 10:15:00,1.37568,1.37685,1.37527,1.37647,6718700023.0
2006-02-16 10:30:00,1.37639,1.37654,1.3755,1.37594,7563900023.0
2006-02-16 10:45:00,1.37592,1.37639,1.37535,1.37617,6836300012.0
2006-02-16 11:00:00,1.37611,1.37618,1.37491,1.37507,6923200011.0
2006-02-16 11:15:00,1.37501,1.37546,1.374,1.37431,7238900021.0
2006-02-16 11:30:00,1.37434,1.37572,1.37408,1.37471,8443400011.0
2006-02-16 11:45:00,1.37495,1.37609,1.37469,1.37484,6157900016.0
2006-02-16 12:00:00,1.37482,1.37509,1.37409,1.37509,6105800014.0
2006-02-16 12:15:00,1.37506,1.37527,1.37413,1.37429,6320200005.0
2006-02-16 12:30:00,1.37416,1.37503,1.3741,1.37465,7028700012.0
2006-02-16 12:45:00,1.37477,1.37492,1.37413,1.37426,6789000020.0
2006-02-16 13:00:00,1.37427,1.37452,1.37352,1.37383,4506000013.0
2006-02-16 13:15:00,1.37363,1.37377,1.37253,1.3734,4046500011.0
2006-02-16 13:30:00,1.37367,1.37493,1.37306,1.37493,5146300009.0
2006-02-16 13:45:00,1.3748,1.37483,1.37291,1.37292,5327000005.0
2006-02-16 14:00:00,1.37287,1.37432,1.37285,1.37415,4442500005.0
2006-02-16 14:15:00,1.37412,1.37412,1.37327,1.37377,5514300007.0
2006-02-16 14:30:00,1.37377,1.37384,1.37276,1.37335,606300000.0
2006-02-16 14:45:00,1.37325,1.37365,1.37298,1.37357,601300000.0
2006-02-16 15:00:00,1.37358,1.37434,1.37335,1.37391,591800000.0
2006-02-16 15:15:00,1.37406,1.37455,1.37368,1.37374,552600003.0
2006-02-16 15:30:00,1.37373,1.3752,1.37335,1.37502,615400002.0
2006-02-16 15:45:00,1.37458,1.37566,1.37366,1.37411,595300001.0
2006-02-16 16:00:00,1.37412,1.37508,1.37361,1.37482,533300001.0
2006-02-16 16:15:00,1.3747,1.37479,1.37377,1.3742,573000000.0
2006-02-16 16:30:00,1.37417,1.37495,1.37355,1.37487,614100004.0
2006-02-16 16:45:00,1.37464,1.37492,1.37367,1.37406,615700002.0
2006-02-16 17:00:00,1.37359,1.3747,1.37318,1.37338,618900003.0
2006-02-16 17:15:00,1.37363,1.37501,1.37275,1.37477,622000002.0
2006-02-16 17:30:00,1.37496,1.37615,1.37444,1.37558,614300002.0
2006-02-16 17:45:00,1.37588,1.37756,1.37495,1.37694,577000002.0
2006-02-16 18:00:00,1.37739,1.37789,1.37687,1.37742,571000000.0
2006-02-16 18:15:00,1.37716,1.37751,1.37668,1.37682,599800000.0
2006-02-16 18:30:00,1.37683,1.37756,1.37654,1.37706,547100000.0
2006-02-16 18:45:00,1.37728,1.37765,1.37433,1.3748,531300001.0
2006-02-16 19:00:00,1.37524,1.37587,1.37399,1.37582,536800000.0
2006-02-16 19:15:00,1.37561,1.37617,1.37456,1.37539,614100000.0
2006-02-16 19:30:00,1.37547,1.37776,1.37544,1.37776,594500000.0
2006-02-16 19:45:00,1.37773,1.37833,1.3774,1.37803,552900001.0
2006-02-16 20:00:00,1.37812,1.37868,1.37709,1.37782,578500002.0
2006-02-16 20:15:00,1.37774,1.378,1.37698,1.37751,637000001.0
2006-02-16 20:30:00,1.37755,1.37802,1.37692,1.37762,677000003.0
2006-02-16 20:45:00,1.37749,1.37806,1.37743,1.37776,573000000.0
2006-02-16 21:00:00,1.37767,1.37846,1.37734,1.37816,558500000.0
2006-02-16 21:15:00,1.37813,1.37838,1.37633,1.37654,611200002.0
2006-02-16 21:30:00,1.37661,1.37697,1.3761,1.37634,500400001.0
2006-02-16 21:45:00,1.37647,1.37712,1.37558,1.37605,635200001.0
2006-02-16 22:00:00,1.3762,1.37658,1.37542,1.37555,556800001.0
2006-02-16 22:15:00,1.37564,1.37646,1.37529,1.37583,524600000.0
2006-02-16 22:30:00,1.37587,1.37651,1.37532,1.37635,580300001.0
2006-02-16 22:45:00,1.37649,1.3774,1.37622,1.37649,525200000.0
2006-02-16 23:00:00,1.37638,1.37689,1.37543,1.37668,587800001.0
2006-02-16 23:15:00,1.37664,1.37758,1.37607,1.37725,606500001.0
2006-02-16 23:30:00,1.37709,1.37784,1.37683,1.3773,647700004.0
2006-02-16 23:45:00,1.37712,1.37734,1.37626,1.37694,588600000.0
2006-02-17 00:00:00,1.37709,1.3781,1.37697,1.3772,320000000.0
2006-02-17 00:15:00,1.3773,1.3778,1.37668,1.3772,346400000.0
2006-02-17 00:30:00,1.3773,1.3776,1.37646,1.37757,517200001.0
2006-02-17 00:45:00,1.37761,1.3777,1.37655,1.37736,602800000.0
2006-02-17 01:00:00,1.37736,1.37762,1.3766,1.37694,552900000.0
2006-02-17 01:15:00,1.37699,1.37745,1.37646,1.37732,563100005.0
2006-02-17 01:30:00,1.37742,1.37757,1.37687,1.37746,552500000.0
2006-02-17 01:45:00,1.37744,1.3779,1.3766,1.37712,507800001.0
2006-02-17 02:00:00,1.37678,1.37719,1.37564,1.37607,1387800003.0
2006-02-17 02:15:00,1.37596,1.37723,1.3754,1.3758,1194200004.0
2006-02-17 02:30:00,1.37591,1.37645,1.37544,1.37645,824100000.0
2006-02-17 02:45:00,1.37586,1.37716,1.37579,1.37598,1090600002.0
2006-02-17 03:00:00,1.37607,1.37636,1.37541,1.37577,833900001.0
2006-02-17 03:15:00,1.37532,1.37583,1.37484,1.37509,827100001.0
2006-02-17 03:30:00,1.37521,1.37564,1.37417,1.37433,860800002.0
2006-02-17 03:45:00,1.37428,1.37532,1.37356,1.37494,1110300000.0
2006-02-17 04:00:00,1.37487,1.37639,1.37436,1.37609,1541800003.0
2006-02-17 04:15:00,1.37613,1.37646,1.37568,1.37617,1398500003.0
2006-02-17 04:30:00,1.37582,1.37668,1.37541,1.37611,1038000001.0
2006-02-17 04:45:00,1.37606,1.37623,1.37514,1.3755,823400000.0
2006-02-17 05:00:00,1.37595,1.37615,1.37542,1.37567,2552600006.0
2006-02-17 05:15:00,1.37581,1.37632,1.37554,1.37599,3067500008.0
2006-02-17 05:30:00,1.37607,1.37641,1.37545,1.37594,2297000005.0
2006-02-17 05:45:00,1.37604,1.3763,1.37565,1.37584,2705300009.0
2006-02-17 06:00:00,1.37585,1.3766,1.37569,1.37635,4506300006.0
2006-02-17 06:15:00,1.37633,1.37663,1.37613,1.37644,3741500009.0
2006-02-17 06:30:00,1.3763,1.37658,1.37588,1.37599,2867000008.0
2006-02-17 06:45:00,1.37605,1.37649,1.37589,1.37625,3012800003.0
2006-02-17 07:00:00,1.3764,1.37668,1.37617,1.37641,4098400004.0
2006-02-17 07:15:00,1.37661,1.37683,1.37617,1.37623,4455900009.0
2006-02-17 07:30:00,1.37628,1.37659,1.37605,1.3761,4940300006.0
2006-02-17 07:45:00,1.37615,1.37693,1.37528,1.37572,8242200018.0
2006-02-17 08:00:00,1.37576,1.37579,1.37384,1.37491,6013700011.0
2006-02-17 08:15:00,1.37488,1.37568,1.37443,1.37556,5339600016.0
2006-02-17 08:30:00,1.37556,1.37577,1.37517,1.37546,6089300012.0
2006-02-17 08:45:00,1.37545,1.37554,1.3748,1.37502,8289800012.0
2006-02-17 09:00:00,1.37502,1.37609,1.37422,1.37585,7087700015.0
2006-02-17 09:15:00,1.37606,1.37606,1.37378,1.37402,6105900006.0
2006-02-17 09:30:00,1.37392,1.3742,1.37337,1.37369,6217800011.0
2006-02-17 09:45:00,1.37398,1.37499,1.37391,1.37495,7403200019.0
2006-02-17 10:00:00,1.37481,1.37491,1.3726,1.37337,7093900014.0
2006-02-17 10:15:00,1.37358,1.37453,1.37325,1.37421,6683800012.0
2006-02-17 10:30:00,1.37426,1.37433,1.37312,1.37355,7465900021.0
2006-02-17 10:45:00,1.37359,1.37364,1.37259,1.37327,6936600013.0
2006-02-17 11:00:00,1.37352,1.37457,1.37314,1.37433,7088000014.0
2006-02-17 11:15:00,1.37428,1.3752,1.3734,1.37473,7180400012.0
2006-02-17 11:30:00,1.37465,1.37483,1.3724,1.37248,8616500016.0
2006-02-17 11:45:00,1.3725,1.3729,1.37108,1.3724,6122700012.0
2006-02-17 12:00:00,1.37249,1.37323,1.37218,1.3726,5967100014.0
2006-02-17 12:15:00,1.37252,1.37409,1.37239,1.37268,6331800012.0
2006-02-17 12:30:00,1.3726,1.37284,1.37188,1.37267,7528500011.0
2006-02-17 12:45:00,1.37278,1.37388,1.37239,1.37364,6827900013.0
2006-02-17 13:00:00,1.37365,1.37378,1.373,1.37358,4522400006.0
2006-02-17 13:15:00,1.37341,1.37384,1.37217,1.37332,4118100009.0
2006-02-17 13:30:00,1.3734,1.37349,1.37169,1.37207,5183900009.0
2006-02-17 13:45:00,1.37197,1.37272,1.37151,1.37164,5521600014.0
2006-02-17 14:00:00,1.37154,1.37173,1.3689,1.3694,4474300005.0
2006-02-17 14:15:00,1.36945,1.37099,1.36921,1.37019,5446300006.0
2006-02-17 14:30:00,1.37028,1.3715,1.36989,1.37095,564100001.0
2006-02-17 14:45:00,1.37091,1.37106,1.37039,1.37071,559000001.0
2006-02-17 15:00:00,1.37092,1.37225,1.36981,1.3717,613400002.0
2006-02-17 15:15:00,1.3718,1.37309,1.37173,1.37189,542400001.0
2006-02-17 15:30:00,1.37178,1.37363,1.3713,1.37269,538100001.0
2006-02-17 15:45:00,1.37261,1.37333,1.37211,1.37229,577100002.0
2006-02-17 16:00:00,1.37254,1.37293,1.37166,1.37192,580800002.0
2006-02-17 16:15:00,1.37169,1.37193,1.37076,1.37158,557900000.0
2006-02-17 16:30:00,1.37146,1.37197,1.3704,1.3713,661300001.0
2006-02-17 16:45:00,1.37124,1.37369,1.37116,1.37186,598900002.0
2006-02-17 17:00:00,1.37149,1.3724,1.3697,1.37198,544900000.0
2006-02-17 17:15:00,1.37206,1.3728,1.3713,1.37223,565400001.0
2006-02-17 17:30:00,1.37229,1.3734,1.37179,1.37271,638300002.0
2006-02-17 17:45:00,1.37323,1.37361,1.37163,1.37178,647600000.0
2006-02-17 18:00:00,1.37203,1.37267,1.37144,1.37227,591100001.0
2006-02-17 18:15:00,1.37208,1.37364,1.37186,1.37266,616200002.0
2006-02-17 18:30:00,1.37263,1.37358,1.37237,1.3729,575800001.0
2006-02-17 18:45:00,1.37311,1.37315,1.37073,1.37131,577000002.0
2006-02-17 19:00:00,1.37131,1.37161,1.37039,1.37144,607100001.0
2006-02-17 19:15:00,1.37137,1.37144,1.36763,1.36808,582700002.0
2006-02-17 19:30:00,1.36814,1.36976,1.36805,1.36913,578100001.0
2006-02-17 19:45:00,1.36925,1.3721,1.36888,1.37152,614700001.0
2006-02-17 20:00:00,1.3716,1.37334,1.37093,1.37334,580200001.0
2006-02-17 20:15:00,1.37325,1.37444,1.37166,1.3727,597600001.0
2006-02-17 20:30:00,1.37274,1.37312,1.37193,1.37295,591800002.0
2006-02-17 20:45:00,1.37286,1.37362,1.37269,1.37346,562700001.0
2006-02-17 21:00:00,1.3733,1.37419,1.37311,1.37329,610300004.0
2006-02-17 21:15:00,1.37339,1.37357,1.3727,1.37294,593500000.0
2006-02-17 21:30:00,1.37304,1.37381,1.37293,1.37325,568500002.0
2006-02-17 21:45:00,1.3733,1.37413,1.37317,1.37322,579600001.0
2006-02-17 22:00:00,1.37329,1.37431,1.37323,1.37403,583400000.0
2006-02-17 22:15:00,1.37401,1.37409,1.37296,1.37335,602200002.0
2006-02-17 22:30:00,1.37334,1.37383,1.3726,1.37374,563400001.0
2006-02-17 22:45:00,1.37351,1.37351,1.37291,1.37336,573300000.0
2006-02-17 23:00:00,1.37332,1.37332,1.37194,1.37243,513000000.0
2006-02-17 23:15:00,1.3724,1.37251,1.3717,1.37216,666900001.0
2006-02-17 23:30:00,1.37208,1.37306,1.37195,1.37302,562700001.0
2006-02-17 23:45:00,1.37289,1.37305,1.37153,1.37246,596600001.0
2006-02-20 00:00:00,1.3717,1.37266,1.37047,1.37102,665900002.0
2006-02-20 00:15:00,1.37081,1.37128,1.37057,1.37085,611100003.0
2006-02-20 00:30:00,1.37063,1.37144,1.37013,1.3706,525800001.0
2006-02-20 00:45:00,1.37064,1.37159,1.37035,1.37153,559100001.0
2006-02-20 01:00:00,1.37153,1.37205,1.37122,1.37171,557900001.0
2006-02-20 01:15:00,1.37199,1.37275,1.37171,1.3722,562400002.0
2006-02-20 01:30:00,1.37234,1.37368,1.37195,1.3734,541800000.0
2006-02-20 01:45:00,1.37346,1.37423,1.37314,1.37384,602300002.0
2006-02-20 02:00:00,1.37349,1.3746,1.37339,1.37387,1425100007.0
2006-02-20 02:15:00,1.37367,1.37418,1.37331,1.37386,1017000002.0
2006-02-20 02:30:00,1.37396,1.37397,1.37286,1.37346,954900003.0
2006-02-20 02:45:00,1.37297,1.37404,1.37267,1.37398,1112900002.0
2006-02-20 03:00:00,1.37451,1.37468,1.37352,1.3745,840100000.0
2006-02-20 03:15:00,1.37444,1.37489,1.37364,1.37403,819800002.0
2006-02-20 03:30:00,1.37404,1.37508,1.37397,1.37486,803900000.0
2006-02-20 03:45:00,1.37486,1.37519,1.37389,1.37463,1155000001.0
2006-02-20 04:00:00,1.37461,1.37546,1.37417,1.37424,1495800003.0
2006-02-20 04:15:00,1.37423,1.37682,1.37411,1.37633,1367500002.0
2006-02-20 04:30:00,1.3761,1.37687,1.37586,1.37684,1010000002.0
2006-02-20 04:45:00,1.37681,1.37725,1.37626,1.37628,835000002.0
2006-02-20 05:00:00,1.37676,1.37686,1.37591,1.37597,2489400004.0
2006-02-20 05:15:00,1.3762,1.37677,1.37594,1.37624,3149900004.0
2006-02-20 05:30:00,1.37627,1.37658,1.37585,1.37592,2352400009.0
2006-02-20 05:45:00,1.37597,1.37631,1.37575,1.37588,2670500005.0
2006-02-20 06:00:00,1.37587,1.37645,1.37543,1.37591,4300600006.0
2006-02-20 06:15:00,1.37593,1.3763,1.37577,1.37596,3674300003.0
2006-02-20 06:30:00,1.37596,1.37616,1.37537,1.37597,2836700006.0
2006-02-20 06:45:00,1.37607,1.37682,1.37602,1.37633,3073000007.0
2006-02-20 07:00:00,1.37647,1.37663,1.37485,1.37513,4292900009.0
2006-02-20 07:15:00,1.37534,1.37598,1.37504,1.37568,4556200013.0
2006-02-20 07:30:00,1.37572,1.37618,1.37555,1.37569,4997300006.0
2006-02-20 07:45:00,1.37576,1.37616,1.37556,1.37564,8458200014.0
2006-02-20 08:00:00,1.37563,1.37615,1.3753,1.37601,5989300015.0
2006-02-20 08:15:00,1.37591,1.37627,1.37575,1.37588,5462600012.0
2006-02-20 08:30:00,1.37591,1.3762,1.37554,1.37585,6087600012.0
2006-02-20 08:45:00,1.37598,1.37652,1.37562,1.37627,8241300018.0
2006-02-20 09:00:00,1.37633,1.37676,1.37569,1.37636,7056800015.0
2006-02-20 09:15:00,1.37642,1.37699,1.37534,1.37584,6041400015.0
2006-02-20 09:30:00,1.37586,1.37663,1.37559,1.37589,6185400010.0
2006-02-20 09:45:00,1.37609,1.37658,1.37438,1.375,7567400024.0
2006-02-20 10:00:00,1.37488,1.37503,1.37418,1.3745,6920200008.0
2006-02-20 10:15:00,1.37464,1.37494,1.37387,1.37394,6642600013.0
2006-02-20 10:30:00,1.37402,1.37436,1.37291,1.37325,7272200013.0
2006-02-20 10:45:00,1.37344,1.37392,1.37313,1.37357,6825200010.0
2006-02-20 11:00:00,1.37355,1.37377,1.37287,1.37334,7066200012.0
2006-02-20 11:15:00,1.37339,1.37413,1.3728,1.37368,7187000021.0
2006-02-20 11:30:00,1.37356,1.37412,1.37308,1.37329,8350800016.0
2006-02-20 11:45:00,1.37351,1.37401,1.37306,1.37353,6258400014.0
2006-02-20 12:00:00,1.37358,1.3739,1.37329,1.37382,6169900014.0
2006-02-20 12:15:00,1.37377,1.37428,1.3734,1.37408,6195300015.0
2006-02-20 12:30:00,1.37405,1.37422,1.37326,1.37331,7392700015.0
2006-02-20 12:45:00,1.37357,1.37401,1.37331,1.37372,6614200012.0
2006-02-20 13:00:00,1.37389,1.37394,1.37304,1.37304,4345100006.0
2006-02-20 13:15:00,1.37303,1.37322,1.37165,1.37204,4220500006.0
2006-02-20 13:30:00,1.37209,1.37211,1.37007,1.37029,5278200009.0
2006-02-20 13:45:00,1.37026,1.37094,1.36989,1.37016,5287200011.0
2006-02-20 14:00:00,1.37003,1.37089,1.36982,1.37089,4366200006.0
2006-02-20 14:15:00,1.37112,1.3722,1.37081,1.37172,5593100013.0
2006-02-20 14:30:00,1.37167,1.37185,1.37077,1.37139,571200002.0
2006-02-20 14:45:00,1.37123,1.37169,1.37101,1.37142,578700000.0
2006-02-20 15:00:00,1.37145,1.372,1.37097,1.37136,560400000.0
2006-02-20 15:15:00,1.37132,1.37158,1.37055,1.37055,518000000.0
2006-02-20 15:30:00,1.37061,1.37146,1.37028,1.37122,593800002.0
2006-02-20 15:45:00,1.37117,1.37168,1.37091,1.37122,543200000.0
2006-02-20 16:00:00,1.37106,1.37139,1.36986,1.37034,560700004.0
2006-02-20 16:15:00,1.37008,1.37084,1.36988,1.37044,589300001.0
2006-02-20 16:30:00,1.37043,1.37091,1.36983,1.37086,667700001.0
2006-02-20 16:45:00,1.37061,1.37112,1.37015,1.37095,635900002.0
2006-02-20 17:00:00,1.37046,1.37165,1.37046,1.37122,594300001.0
2006-02-20 17:15:00,1.37168,1.37177,1.37104,1.37139,593600002.0
2006-02-20 17:30:00,1.37134,1.37155,1.37058,1.37139,587200001.0
2006-02-20 17:45:00,1.37164,1.37193,1.37076,1.37147,537700000.0
2006-02-20 18:00:00,1.37182,1.37219,1.37092,1.37131,705900002.0
2006-02-20 18:15:00,1.37115,1.37182,1.37103,1.37124,610900001.0
2006-02-20 18:30:00,1.37138,1.37138,1.37073,1.37086,554400000.0
2006-02-20 18:45:00,1.37109,1.37118,1.37024,1.37081,557300001.0
2006-02-20 19:00:00,1.37094,1.37094,1.36999,1.37053,646200001.0
2006-02-20 19:15:00,1.37038,1.37052,1.36975,1.37018,582600004.0
2006-02-20 19:30:00,1.37032,1.37054,1.36937,1.36973,578900002.0
2006-02-20 19:45:00,1.36959,1.36993,1.36891,1.36976,525000000.0
2006-02-20 20:00:00,1.3698,1.37018,1.36952,1.37018,532400000.0
2006-02-20 20:15:00,1.37025,1.37035,1.36954,1.36995,568900001.0
2006-02-20 20:30:00,1.37001,1.37086,1.36947,1.3707,643300000.0
2006-02-20 20:45:00,1.37061,1.37152,1.37053,1.37077,553800001.0
2006-02-20 21:00:00,1.37066,1.37089,1.36963,1.36963,595400001.0
2006-02-20 21:15:00,1.36959,1.37022,1.36926,1.3697,555300001.0
2006-02-20 21:30:00,1.36973,1.36974,1.36866,1.36904,586000005.0
2006-02-20 21:45:00,1.36888,1.36899,1.36803,1.36812,615000002.0
2006-02-20 22:00:00,1.36823,1.36875,1.36817,1.36856,583500000.0
2006-02-20 22:15:00,1.36867,1.36906,1.36846,1.36896,571300001.0
2006-02-20 22:30:00,1.36895,1.36917,1.36826,1.36907,601300000.0
2006-02-20 22:45:00,1.36904,1.36979,1.36872,1.36964,542600002.0
2006-02-20 23:00:00,1.36957,1.36966,1.3685,1.36885,555000002.0
2006-02-20 23:15:00,1.36885,1.36925,1.36827,1.36882,674200003.0
2006-02-20 23:30:00,1.36869,1.36986,1.36857,1.36955,607100002.0
2006-02-20 23:45:00,1.36944,1.36987,1.36915,1.36936,624800004.0
2006-02-21 00:00:00,1.36952,1.3699,1.369,1.369,443000000.0
2006-02-21 00:15:00,1.3692,1.37038,1.3681,1.3695,529000000.0
2006-02-21 00:30:00,1.36924,1.36999,1.36915,1.36962,539200000.0
2006-02-21 00:45:00,1.36964,1.36988,1.36868,1.36939,648200003.0
2006-02-21 01:00:00,1.36928,1.36952,1.36854,1.36893,573600001.0
2006-02-21 01:15:00,1.36896,1.36901,1.36746,1.36805,595300002.0
2006-02-21 01:30:00,1.3681,1.36869,1.36754,1.36843,658000001.0
2006-02-21 01:45:00,1.36839,1.36911,1.36802,1.36875,552300002.0
2006-02-21 02:00:00,1.36843,1.36893,1.36794,1.36834,1263100000.0
2006-02-21 02:15:00,1.36832,1.36861,1.36707,1.3673,1138500002.0
2006-02-21 02:30:00,1.36741,1.36808,1.36688,1.36808,881000003.0
2006-02-21 02:45:00,1.36759,1.36841,1.36704,1.36811,1186000002.0
2006-02-21 03:00:00,1.36809,1.36872,1.36775,1.36855,834100001.0
2006-02-21 03:15:00,1.36837,1.36892,1.36737,1.36755,1000300006.0
2006-02-21 03:30:00,1.36757,1.36856,1.3674,1.36823,888800003.0
2006-02-21 03:45:00,1.36838,1.3688,1.36763,1.36823,1048700002.0
2006-02-21 04:00:00,1.36828,1.36892,1.36796,1.36833,1473600003.0
2006-02-21 04:15:00,1.36823,1.36859,1.36783,1.36852,1348200003.0
2006-02-21 04:30:00,1.36814,1.36867,1.36751,1.36812,996500002.0
2006-02-21 04:45:00,1.36801,1.36805,1.36733,1.36751,786500002.0
2006-02-21 05:00:00,1.36798,1.36838,1.36752,1.3677,2610900011.0
2006-02-21 05:15:00,1.36786,1.36872,1.36745,1.36853,3108200009.0
2006-02-21 05:30:00,1.36851,1.36878,1.36802,1.36858,2318400006.0
2006-02-21 05:45:00,1.36863,1.36928,1.36845,1.36864,2523900003.0
2006-02-21 06:00:00,1.36865,1.36907,1.36851,1.36869,4388200010.0
2006-02-21 06:15:00,1.36868,1.36882,1.3684,1.36856,3805300006.0
2006-02-21 06:30:00,1.36853,1.3692,1.36825,1.36835,2738000004.0
2006-02-21 06:45:00,1.3684,1.36883,1.36829,1.36858,3168300009.0
2006-02-21 07:00:00,1.3685,1.36867,1.36817,1.36839,4099900008.0
2006-02-21 07:15:00,1.36861,1.36924,1.36836,1.36848,4474800012.0
2006-02-21 07:30:00,1.36865,1.36941,1.3686,1.36906,4976100007.0
2006-02-21 07:45:00,1.36908,1.36927,1.36813,1.36852,8345100018.0
2006-02-21 08:00:00,1.36864,1.3689,1.36727,1.36741,6016300006.0
2006-02-21 08:15:00,1.36738,1.36807,1.36731,1.36778,5449800012.0
2006-02-21 08:30:00,1.36773,1.36834,1.36751,1.36797,6321100021.0
2006-02-21 08:45:00,1.36795,1.36832,1.36719,1.36798,8332600017.0
2006-02-21 09:00:00,1.36793,1.36835,1.36696,1.36832,6973200012.0
2006-02-21 09:15:00,1.36812,1.36853,1.36758,1.36807,6246100016.0
2006-02-21 09:30:00,1.3681,1.36867,1.3675,1.36756,6305700017.0
2006-02-21 09:45:00,1.36774,1.36868,1.36744,1.36788,7470400014.0
2006-02-21 10:00:00,1.36772,1.36794,1.36669,1.36714,7303100027.0
2006-02-21 10:15:00,1.36726,1.36764,1.36692,1.36728,6646500014.0
2006-02-21 10:30:00,1.36731,1.36761,1.36635,1.36694,7229700016.0
2006-02-21 10:45:00,1.36712,1.36779,1.36677,1.36763,6941100017.0
2006-02-21 11:00:00,1.36773,1.36781,1.36586,1.36647,6980600010.0
2006-02-21 11:15:00,1.36654,1.36741,1.36639,1.36718,7316800009.0
2006-02-21 11:30:00,1.36716,1.36753,1.36667,1.3669,8647500013.0
2006-02-21 11:45:00,1.36704,1.36762,1.36684,1.36732,5934800013.0
2006-02-21 12:00:00,1.36739,1.36758,1.36654,1.36718,5868800009.0
2006-02-21 12:15:00,1.36724,1.36806,1.36702,1.3673,6424300017.0
2006-02-21 12:30:00,1.36732,1.36778,1.36694,1.3672,7428700012.0
2006-02-21 12:45:00,1.36719,1.36758,1.36683,1.36702,6676300013.0
2006-02-21 13:00:00,1.36693,1.36712,1.3663,1.36674,4479300011.0
2006-02-21 13:15:00,1.36685,1.36724,1.36662,1.36687,3987400008.0
2006-02-21 13:30:00,1.36686,1.36701,1.366,1.3666,5358000014.0
2006-02-21 13:45:00,1.36663,1.36726,1.36633,1.36679,5468100009.0
2006-02-21 14:00:00,1.36666,1.36678,1.36504,1.3659,4757700012.0
2006-02-21 14:15:00,1.36595,1.36724,1.36577,1.36685,5760800019.0
2006-02-21 14:30:00,1.3668,1.36737,1.36584,1.36626,624100002.0
2006-02-21 14:45:00,1.36611,1.36668,1.3659,1.3666,623300001.0
2006-02-21 15:00:00,1.36674,1.36725,1.36624,1.3665,616100001.0
2006-02-21 15:15:00,1.36647,1.36671,1.3654,1.36594,561500001.0
2006-02-21 15:30:00,1.3657,1.36576,1.36426,1.36453,649300002.0
2006-02-21 15:45:00,1.36431,1.36479,1.36365,1.36414,590400000.0
2006-02-21 16:00:00,1.36424,1.36526,1.36385,1.36485,629000002.0
2006-02-21 16:15:00,1.36449,1.36516,1.36355,1.36398,561800002.0
2006-02-21 16:30:00,1.36393,1.36461,1.36311,1.36367,614900002.0
2006-02-21 16:45:00,1.36361,1.36401,1.36317,1.36387,609800001.0
2006-02-21 17:00:00,1.36339,1.36399,1.36273,1.36299,592100000.0
2006-02-21 17:15:00,1.36327,1.36385,1.36286,1.36345,567800001.0
2006-02-21 17:30:00,1.36331,1.3635,1.36279,1.36305,601900000.0
2006-02-21 17:45:00,1.3632,1.36371,1.36226,1.36309,552500000.0
2006-02-21 18:00:00,1.36313,1.36353,1.36241,1.36301,677800001.0
2006-02-21 18:15:00,1.36302,1.36451,1.36286,1.36448,639700004.0
2006-02-21 18:30:00,1.36453,1.36486,1.36387,1.36449,535100003.0
2006-02-21 18:45:00,1.3647,1.36559,1.36437,1.36524,528300002.0
2006-02-21 19:00:00,1.36528,1.36579,1.36494,1.36534,556700001.0
2006-02-21 19:15:00,1.36513,1.36548,1.36446,1.36473,604400002.0
2006-02-21 19:30:00,1.36498,1.3654,1.36451,1.36525,580300000.0
2006-02-21 19:45:00,1.3652,1.36602,1.36474,1.36562,603600000.0
2006-02-21 20:00:00,1.36552,1.36593,1.36458,1.36523,542300000.0
2006-02-21 20:15:00,1.36538,1.36545,1.36467,1.36508,585900000.0
2006-02-21 20:30:00,1.36511,1.36559,1.36451,1.3652,654300001.0
2006-02-21 20:45:00,1.36503,1.3659,1.3647,1.36589,581600002.0
2006-02-21 21:00:00,1.3655,1.36623,1.36482,1.36605,515200000.0
2006-02-21 21:15:00,1.36598,1.36692,1.36568,1.36677,554800000.0
2006-02-21 21:30:00,1.36676,1.36684,1.36608,1.36637,549800003.0
2006-02-21 21:45:00,1.36647,1.36774,1.36643,1.36724,651700000.0
2006-02-21 22:00:00,1.36715,1.36747,1.3665,1.36718,555800002.0
2006-02-21 22:15:00,1.36731,1.36741,1.3667,1.36717,555800001.0
2006-02-21 22:30:00,1.36716,1.36788,1.36667,1.36705,602600001.0
2006-02-21 22:45:00,1.36702,1.36726,1.36567,1.36588,559600002.0
2006-02-21 23:00:00,1.36581,1.36657,1.36525,1.36578,558200002.0
2006-02-21 23:15:00,1.36576,1.36606,1.36496,1.36544,601400001.0
2006-02-21 23:30:00,1.36536,1.36589,1.3651,1.36567,579800001.0
2006-02-21 23:45:00,1.36556,1.36579,1.36471,1.36518,543300002.0
2006-02-22 00:00:00,1.36533,1.3665,1.36521,1.3665,265600000.0
2006-02-22 00:15:00,1.3663,1.3667,1.36439,1.36602,546700000.0
2006-02-22 00:30:00,1.3658,1.36662,1.36554,1.36611,492400001.0
2006-02-22 00:45:00,1.36615,1.36639,1.36561,1.36606,601300002.0
2006-02-22 01:00:00,1.36604,1.36632,1.3657,1.36616,505000000.0
2006-02-22 01:15:00,1.36625,1.36669,1.36595,1.36646,579900003.0
2006-02-22 01:30:00,1.36656,1.36669,1.36604,1.36638,580700001.0
2006-02-22 01:45:00,1.36631,1.36722,1.36597,1.36705,591500001.0
2006-02-22 02:00:00,1.36701,1.36761,1.36649,1.36695,1319600004.0
2006-02-22 02:15:00,1.36681,1.36706,1.36622,1.36676,1174300003.0
2006-02-22 02:30:00,1.36696,1.36709,1.36643,1.36672,801300001.0
2006-02-22 02:45:00,1.36626,1.36665,1.36572,1.36589,1109300000.0
2006-02-22 03:00:00,1.36599,1.36657,1.36572,1.36629,800600000.0
2006-02-22 03:15:00,1.36588,1.36661,1.36561,1.36579,874700003.0
2006-02-22 03:30:00,1.36596,1.36726,1.36581,1.36726,815000003.0
2006-02-22 03:45:00,1.36733,1.36766,1.36651,1.36702,1100000002.0
2006-02-22 04:00:00,1.36694,1.36747,1.36655,1.36692,1398000003.0
2006-02-22 04:15:00,1.36694,1.36796,1.36691,1.36761,1458400008.0
2006-02-22 04:30:00,1.3672,1.36794,1.36688,1.36792,912400002.0
2006-02-22 04:45:00,1.36792,1.36847,1.36764,1.36816,830000000.0
2006-02-22 05:00:00,1.3685,1.36853,1.36791,1.36802,2584000010.0
2006-02-22 05:15:00,1.36816,1.36919,1.36799,1.36902,3047900005.0
2006-02-22 05:30:00,1.36905,1.37026,1.36873,1.3693,2209700001.0
2006-02-22 05:45:00,1.36935,1.36987,1.36828,1.36831,2659400002.0
2006-02-22 06:00:00,1.36834,1.36882,1.36802,1.36848,4412700009.0
2006-02-22 06:15:00,1.3685,1.36905,1.36833,1.36834,3760700005.0
2006-02-22 06:30:00,1.36843,1.36876,1.36822,1.36837,2698500006.0
2006-02-22 06:45:00,1.3684,1.3685,1.36791,1.36801,3103400009.0
2006-02-22 07:00:00,1.36819,1.36827,1.36724,1.36762,4129000007.0
2006-02-22 07:15:00,1.3678,1.3679,1.36708,1.36719,4278700011.0
2006-02-22 07:30:00,1.36724,1.36758,1.3671,1.36729,5159700013.0
2006-02-22 07:45:00,1.36742,1.36797,1.36731,1.3676,8204300018.0
2006-02-22 08:00:00,1.36774,1.36859,1.36756,1.3683,6217000016.0
2006-02-22 08:15:00,1.36823,1.36852,1.3679,1.36837,5616100012.0
2006-02-22 08:30:00,1.36834,1.36918,1.36798,1.36888,6138600018.0
2006-02-22 08:45:00,1.36889,1.36897,1.36801,1.36804,8409700022.0
2006-02-22 09:00:00,1.36794,1.36826,1.36691,1.36704,7128300012.0
2006-02-22 09:15:00,1.36692,1.36858,1.36672,1.36834,6161400011.0
2006-02-22 09:30:00,1.36835,1.36865,1.36766,1.36813,6206400011.0
2006-02-22 09:45:00,1.36827,1.36851,1.36783,1.36843,7289100013.0
2006-02-22 10:00:00,1.36845,1.36877,1.36723,1.36742,7044500014.0
2006-02-22 10:15:00,1.36734,1.36795,1.3673,1.36734,6781100019.0
2006-02-22 10:30:00,1.36721,1.36785,1.3669,1.36729,7301600010.0
2006-02-22 10:45:00,1.36729,1.36756,1.36666,1.36714,7053700017.0
2006-02-22 11:00:00,1.36728,1.36805,1.36688,1.36714,6936200019.0
2006-02-22 11:15:00,1.36713,1.36783,1.36691,1.36762,7243700011.0
2006-02-22 11:30:00,1.36767,1.36852,1.36696,1.36836,8719200019.0
2006-02-22 11:45:00,1.36849,1.36849,1.36761,1.3682,6312200023.0
2006-02-22 12:00:00,1.36837,1.36891,1.36783,1.36809,6108900008.0
2006-02-22 12:15:00,1.36801,1.36827,1.36556,1.36574,6411100011.0
2006-02-22 12:30:00,1.36574,1.36592,1.36436,1.36536,7288800013.0
2006-02-22 12:45:00,1.36548,1.3657,1.36463,1.36529,6315300010.0
2006-02-22 13:00:00,1.36525,1.36682,1.36505,1.36654,4539300010.0
2006-02-22 13:15:00,1.36647,1.36703,1.36625,1.3669,4296500013.0
2006-02-22 13:30:00,1.36708,1.36756,1.36627,1.36627,5247300005.0
2006-02-22 13:45:00,1.36625,1.36653,1.36484,1.36484,5592100012.0
2006-02-22 14:00:00,1.36466,1.36716,1.36463,1.36655,4503800009.0
2006-02-22 14:15:00,1.36653,1.36659,1.36513,1.36542,5571600012.0
2006-02-22 14:30:00,1.36542,1.36674,1.36486,1.36672,659600003.0
2006-02-22 14:45:00,1.36664,1.36683,1.36578,1.36604,628700005.0
2006-02-22 15:00:00,1.36606,1.36614,1.36264,1.36335,671700001.0
2006-02-22 15:15:00,1.36348,1.36376,1.3626,1.36287,515900001.0
2006-02-22 15:30:00,1.36269,1.36592,1.36218,1.36498,568900001.0
2006-02-22 15:45:00,1.3647,1.3655,1.36457,1.36464,540800000.0
2006-02-22 16:00:00,1.36454,1.36562,1.36389,1.36521,590600000.0
2006-02-22 16:15:00,1.3651,1.36607,1.36436,1.36463,615000004.0
2006-02-22 16:30:00,1.36458,1.3656,1.36418,1.3656,601000000.0
2006-02-22 16:45:00,1.36525,1.36578,1.36292,1.36335,577200000.0
2006-02-22 17:00:00,1.36295,1.36393,1.36295,1.3634,627500002.0
2006-02-22 17:15:00,1.36367,1.3645,1.36329,1.36406,574200000.0
2006-02-22 17:30:00,1.36407,1.36453,1.36312,1.36414,651300001.0
2006-02-22 17:45:00,1.36416,1.36444,1.36335,1.36387,600000000.0
2006-02-22 18:00:00,1.3642,1.3648,1.36333,1.36381,632900001.0
2006-02-22 18:15:00,1.36375,1.36492,1.36375,1.36477,605100001.0
2006-02-22 18:30:00,1.36484,1.36601,1.36442,1.36567,548400002.0
2006-02-22 18:45:00,1.36566,1.3664,1.36542,1.36626,518700000.0
2006-02-22 19:00:00,1.36645,1.36664,1.36585,1.36655,594900004.0
2006-02-22 19:15:00,1.3661,1.36699,1.36568,1.36643,590100003.0
2006-02-22 19:30:00,1.36655,1.36776,1.36597,1.36728,553200000.0
2006-02-22 19:45:00,1.36712,1.36732,1.36666,1.36726,578000001.0
2006-02-22 20:00:00,1.36715,1.36729,1.36629,1.3669,567400001.0
2006-02-22 20:15:00,1.36689,1.36702,1.36579,1.36627,645000002.0
2006-02-22 20:30:00,1.36636,1.36663,1.36559,1.36652,569200001.0
2006-02-22 20:45:00,1.36631,1.36699,1.36625,1.36652,586700003.0
2006-02-22 21:00:00,1.36641,1.36673,1.36589,1.36631,534400000.0
2006-02-22 21:15:00,1.36635,1.36688,1.366,1.36668,567800001.0
2006-02-22 21:30:00,1.36678,1.36716,1.36611,1.36665,479800000.0
2006-02-22 21:45:00,1.36671,1.3671,1.36638,1.36664,656400003.0
2006-02-22 22:00:00,1.36674,1.36754,1.36665,1.36682,565300002.0
2006-02-22 22:15:00,1.36695,1.36721,1.36646,1.36659,632500003.0
2006-02-22 22:30:00,1.36666,1.36699,1.36593,1.36669,542700001.0
2006-02-22 22:45:00,1.3667,1.36708,1.36616,1.36699,545900004.0
2006-02-22 23:00:00,1.36684,1.36726,1.36639,1.36701,600500003.0
2006-02-22 23:15:00,1.36703,1.36743,1.36645,1.36719,583400001.0
2006-02-22 23:30:00,1.36706,1.36762,1.36688,1.36744,484400002.0
2006-02-22 23:45:00,1.36724,1.36803,1.3668,1.36739,548700001.0
2006-02-23 00:00:00,1.36754,1.3679,1.36742,1.3679,550000000.0
2006-02-23 00:15:00,1.3678,1.3681,1.36702,1.3672,586600000.0
2006-02-23 00:30:00,1.36685,1.36801,1.36685,1.36762,523200000.0
2006-02-23 00:45:00,1.36762,1.36768,1.36692,1.36764,574000000.0
2006-02-23 01:00:00,1.36752,1.3678,1.36708,1.3676,570400003.0
2006-02-23 01:15:00,1.36765,1.36803,1.36735,1.36775,592900003.0
2006-02-23 01:30:00,1.36785,1.36824,1.3671,1.36766,534200000.0
2006-02-23 01:45:00,1.36764,1.36814,1.36716,1.36799,530700001.0
2006-02-23 02:00:00,1.36773,1.36794,1.36663,1.36686,1389800006.0
2006-02-23 02:15:00,1.36675,1.36729,1.36602,1.36725,1146100003.0
2006-02-23 02:30:00,1.36748,1.36762,1.36652,1.36741,907800002.0
2006-02-23 02:45:00,1.36699,1.36756,1.36679,1.36709,1107700003.0
2006-02-23 03:00:00,1.36717,1.36777,1.36676,1.36749,895200002.0
2006-02-23 03:15:00,1.36721,1.36814,1.36692,1.36725,796100004.0
2006-02-23 03:30:00,1.3673,1.36784,1.36704,1.36746,849300001.0
2006-02-23 03:45:00,1.36728,1.36768,1.36659,1.36719,1200400004.0
2006-02-23 04:00:00,1.36739,1.3675,1.36681,1.36723,1419200001.0
2006-02-23 04:15:00,1.36725,1.36794,1.36695,1.36779,1434500008.0
2006-02-23 04:30:00,1.36745,1.36796,1.36702,1.36765,891100000.0
2006-02-23 04:45:00,1.36752,1.3678,1.36687,1.36699,767500002.0
2006-02-23 05:00:00,1.36739,1.36751,1.36677,1.36683,2449800003.0
2006-02-23 05:15:00,1.36695,1.36808,1.36681,1.36764,3103500005.0
2006-02-23 05:30:00,1.36765,1.36811,1.36694,1.36749,2138100003.0
2006-02-23 05:45:00,1.36756,1.3679,1.36634,1.36639,2720000005.0
2006-02-23 06:00:00,1.36645,1.36761,1.36643,1.3668,4362200009.0
2006-02-23 06:15:00,1.36682,1.36764,1.36659,1.36731,3685100007.0
2006-02-23 06:30:00,1.36755,1.36868,1.36749,1.36804,2838200008.0
2006-02-23 06:45:00,1.36798,1.36826,1.36731,1.3677,3075300005.0
2006-02-23 07:00:00,1.36798,1.36798,1.36704,1.36707,4140100006.0
2006-02-23 07:15:00,1.36726,1.36772,1.36685,1.36728,4429200009.0
2006-02-23 07:30:00,1.36734,1.36808,1.36707,1.36748,5271300014.0
2006-02-23 07:45:00,1.36756,1.36827,1.36723,1.36762,8379900022.0
2006-02-23 08:00:00,1.36765,1.36893,1.36721,1.36889,5967600010.0
2006-02-23 08:15:00,1.36883,1.36899,1.36786,1.3684,5364000010.0
2006-02-23 08:30:00,1.3684,1.3693,1.3683,1.36888,5839200017.0
2006-02-23 08:45:00,1.36905,1.36931,1.36725,1.3679,8119400017.0
2006-02-23 09:00:00,1.36773,1.36805,1.36736,1.36805,7122200015.0
2006-02-23 09:15:00,1.36804,1.36885,1.36782,1.36819,6247200013.0
2006-02-23 09:30:00,1.36808,1.36829,1.36665,1.36723,6351800013.0
2006-02-23 09:45:00,1.3672,1.3674,1.36644,1.36702,7436200014.0
2006-02-23 10:00:00,1.36689,1.36789,1.36666,1.36698,7214800016.0
2006-02-23 10:15:00,1.36716,1.36724,1.36625,1.3666,6451300009.0
2006-02-23 10:30:00,1.3666,1.36711,1.36637,1.36694,7200100012.0
2006-02-23 10:45:00,1.36698,1.36836,1.36671,1.368,6929000014.0
2006-02-23 11:00:00,1.36799,1.37048,1.36785,1.37003,7126500019.0
2006-02-23 11:15:00,1.37047,1.37262,1.37045,1.37182,7266200015.0
2006-02-23 11:30:00,1.37185,1.37241,1.37094,1.37107,8486900021.0
2006-02-23 11:45:00,1.37141,1.37198,1.37095,1.3714,6169300021.0
2006-02-23 12:00:00,1.37146,1.37172,1.37051,1.37088,6180000019.0
2006-02-23 12:15:00,1.37076,1.37177,1.37028,1.37039,6419600016.0
2006-02-23 12:30:00,1.37037,1.37188,1.37026,1.37157,7189500011.0
2006-02-23 12:45:00,1.37156,1.37386,1.37115,1.37323,6690100014.0
2006-02-23 13:00:00,1.37317,1.37317,1.3721,1.37231,4509200007.0
2006-02-23 13:15:00,1.37228,1.3729,1.37206,1.37251,4180300004.0
2006-02-23 13:30:00,1.37269,1.37371,1.3725,1.37292,5232000009.0
2006-02-23 13:45:00,1.37289,1.37299,1.37163,1.37214,5583500015.0
2006-02-23 14:00:00,1.37204,1.37318,1.37191,1.37307,4317000012.0
2006-02-23 14:15:00,1.37304,1.37311,1.37084,1.37152,5727200016.0
2006-02-23 14:30:00,1.37153,1.37224,1.37071,1.37199,596000002.0
2006-02-23 14:45:00,1.37178,1.3723,1.37103,1.37141,609900000.0
2006-02-23 15:00:00,1.37138,1.37171,1.37045,1.37116,571400000.0
2006-02-23 15:15:00,1.37134,1.37306,1.37098,1.37295,577500002.0
2006-02-23 15:30:00,1.37315,1.37315,1.37081,1.3721,596000001.0
2006-02-23 15:45:00,1.37202,1.37429,1.37202,1.37394,546700001.0
2006-02-23 16:00:00,1.37405,1.37579,1.37346,1.37543,628700003.0
2006-02-23 16:15:00,1.3751,1.37665,1.37423,1.37569,579700000.0
2006-02-23 16:30:00,1.37553,1.37622,1.3744,1.37587,628700001.0
2006-02-23 16:45:00,1.37558,1.37623,1.37346,1.37464,579400001.0
2006-02-23 17:00:00,1.37414,1.37455,1.3733,1.37376,556700001.0
2006-02-23 17:15:00,1.37401,1.37406,1.37273,1.37322,580300000.0
2006-02-23 17:30:00,1.37311,1.37376,1.37225,1.37273,601500001.0
2006-02-23 17:45:00,1.37284,1.37363,1.37201,1.37254,644000001.0
2006-02-23 18:00:00,1.37274,1.37299,1.37167,1.37244,568700000.0
2006-02-23 18:15:00,1.37227,1.37262,1.37129,1.3722,584300000.0
2006-02-23 18:30:00,1.37227,1.37287,1.37184,1.37193,535400000.0
2006-02-23 18:45:00,1.37233,1.37263,1.37184,1.37221,632000001.0
2006-02-23 19:00:00,1.37223,1.37284,1.37181,1.37282,607300000.0
2006-02-23 19:15:00,1.37267,1.3731,1.37157,1.37212,665600003.0
2006-02-23 19:30:00,1.37251,1.37333,1.37195,1.37333,578600000.0
2006-02-23 19:45:00,1.37325,1.37325,1.37222,1.37232,542600000.0
2006-02-23 20:00:00,1.37232,1.37344,1.37176,1.37339,581900000.0
2006-02-23 20:15:00,1.37337,1.37348,1.37248,1.37298,615200000.0
2006-02-23 20:30:00,1.37321,1.37357,1.37283,1.3733,679700005.0
2006-02-23 20:45:00,1.37327,1.37476,1.37327,1.37464,652400004.0
2006-02-23 21:00:00,1.37439,1.37491,1.37384,1.37453,605500003.0
2006-02-23 21:15:00,1.37449,1.37472,1.37377,1.37428,577100002.0
2006-02-23 21:30:00,1.37419,1.3747,1.37399,1.37446,525900002.0
2006-02-23 21:45:00,1.37448,1.3747,1.37346,1.3738,615900000.0
2006-02-23 22:00:00,1.37387,1.37462,1.37387,1.37398,627800003.0
2006-02-23 22:15:00,1.37416,1.37435,1.37285,1.37347,569300000.0
2006-02-23 22:30:00,1.37351,1.37373,1.37295,1.37339,676100003.0
2006-02-23 22:45:00,1.37339,1.37353,1.37297,1.37352,486200000.0
2006-02-23 23:00:00,1.37353,1.37402,1.37308,1.37388,599900000.0
2006-02-23 23:15:00,1.37388,1.37427,1.37329,1.37359,626600002.0
2006-02-23 23:30:00,1.3737,1.37411,1.37335,1.37388,580700000.0
2006-02-23 23:45:00,1.37375,1.37419,1.37304,1.37332,632500000.0
2006-02-24 00:00:00,1.37347,1.374,1.3733,1.3737,437500001.0
2006-02-24 00:15:00,1.3739,1.3743,1.37318,1.37325,552600000.0
2006-02-24 00:30:00,1.37297,1.37386,1.37297,1.37335,528100001.0
2006-02-24 00:45:00,1.37363,1.37384,1.37315,1.37373,588900001.0
2006-02-24 01:00:00,1.37371,1.37382,1.37303,1.37345,608500004.0
2006-02-24 01:15:00,1.3735,1.37414,1.37325,1.3737,540200001.0
2006-02-24 01:30:00,1.37384,1.37398,1.3732,1.37361,607000002.0
2006-02-24 01:45:00,1.3737,1.37398,1.37299,1.37372,591600002.0
2006-02-24 02:00:00,1.37346,1.37417,1.37333,1.37358,1424000005.0
2006-02-24 02:15:00,1.37339,1.37458,1.37311,1.37394,1112700000.0
2006-02-24 02:30:00,1.37408,1.3746,1.37349,1.37408,895200003.0
2006-02-24 02:45:00,1.37361,1.37452,1.37346,1.3735,1146000003.0
2006-02-24 03:00:00,1.37351,1.37416,1.37303,1.3735,878000002.0
2006-02-24 03:15:00,1.37326,1.37383,1.37257,1.37278,824900001.0
2006-02-24 03:30:00,1.3729,1.37415,1.37284,1.37388,836300002.0
2006-02-24 03:45:00,1.37375,1.37382,1.37262,1.37321,1151300001.0
2006-02-24 04:00:00,1.3732,1.37335,1.3723,1.373,1425600005.0
2006-02-24 04:15:00,1.37302,1.37356,1.37278,1.37331,1348800003.0
2006-02-24 04:30:00,1.3729,1.37381,1.37248,1.37381,930500001.0
2006-02-24 04:45:00,1.37375,1.37396,1.37321,1.37322,761400002.0
2006-02-24 05:00:00,1.37361,1.37375,1.37282,1.37291,2567800005.0
2006-02-24 05:15:00,1.37316,1.37348,1.37266,1.37323,3142100008.0
2006-02-24 05:30:00,1.37311,1.37371,1.37301,1.3734,2438600008.0
2006-02-24 05:45:00,1.37326,1.37363,1.37274,1.37309,2705400003.0
2006-02-24 06:00:00,1.37311,1.37369,1.37308,1.37338,4312900006.0
2006-02-24 06:15:00,1.37336,1.37362,1.37312,1.37344,3705000009.0
2006-02-24 06:30:00,1.37341,1.37374,1.37317,1.37323,2757600009.0
2006-02-24 06:45:00,1.37331,1.37374,1.37324,1.37341,3026300007.0
2006-02-24 07:00:00,1.37361,1.37388,1.37332,1.37344,4274200011.0
2006-02-24 07:15:00,1.37349,1.37411,1.37325,1.37368,4890800015.0
2006-02-24 07:30:00,1.37342,1.37401,1.37336,1.37346,4958800012.0
2006-02-24 07:45:00,1.37351,1.37407,1.37327,1.37354,8264100013.0
2006-02-24 08:00:00,1.37359,1.37407,1.37333,1.37341,5956900014.0
2006-02-24 08:15:00,1.37326,1.37367,1.37279,1.37327,5433500013.0
2006-02-24 08:30:00,1.37325,1.37362,1.37275,1.37303,6084500007.0
2006-02-24 08:45:00,1.37319,1.37353,1.37254,1.373,8318600017.0
2006-02-24 09:00:00,1.37297,1.37344,1.37271,1.37325,7274800021.0
2006-02-24 09:15:00,1.37324,1.37391,1.37294,1.37345,6196500004.0
2006-02-24 09:30:00,1.37353,1.37401,1.37247,1.37247,6159500014.0
2006-02-24 09:45:00,1.3726,1.37283,1.37189,1.37255,7297100023.0
2006-02-24 10:00:00,1.37241,1.37254,1.37033,1.37057,7256900015.0
2006-02-24 10:15:00,1.37076,1.3715,1.37023,1.37069,6407600010.0
2006-02-24 10:30:00,1.37084,1.37187,1.36999,1.37157,7451600012.0
2006-02-24 10:45:00,1.37144,1.37204,1.37112,1.37163,7037500019.0
2006-02-24 11:00:00,1.37175,1.37284,1.37166,1.37268,7024100011.0
2006-02-24 11:15:00,1.37281,1.37305,1.37135,1.37167,7379300018.0
2006-02-24 11:30:00,1.37158,1.37407,1.37156,1.37335,8485500017.0
2006-02-24 11:45:00,1.3734,1.37353,1.37213,1.37225,6145400018.0
2006-02-24 12:00:00,1.37238,1.37359,1.37176,1.37256,6302000016.0
2006-02-24 12:15:00,1.3724,1.37289,1.37209,1.37212,6286900014.0
2006-02-24 12:30:00,1.37208,1.3724,1.37159,1.37224,7277000015.0
2006-02-24 12:45:00,1.37221,1.37227,1.37017,1.37189,6740100015.0
2006-02-24 13:00:00,1.37198,1.37234,1.37159,1.37206,4589000016.0
2006-02-24 13:15:00,1.37209,1.37263,1.37164,1.37226,4085500010.0
2006-02-24 13:30:00,1.3723,1.37243,1.3715,1.37203,5284000010.0
2006-02-24 13:45:00,1.37205,1.37257,1.37149,1.37189,5330200014.0
2006-02-24 14:00:00,1.37163,1.37356,1.37141,1.37356,4661000013.0
2006-02-24 14:15:00,1.37364,1.37488,1.37294,1.37301,5371800010.0
2006-02-24 14:30:00,1.37284,1.37293,1.37158,1.37194,614500001.0
2006-02-24 14:45:00,1.37187,1.37278,1.37178,1.37241,605000001.0
2006-02-24 15:00:00,1.37251,1.37325,1.37086,1.37088,581400002.0
2006-02-24 15:15:00,1.37108,1.37109,1.36896,1.36932,607700002.0
2006-02-24 15:30:00,1.36917,1.37095,1.36862,1.37094,537300002.0
2006-02-24 15:45:00,1.37063,1.37115,1.36993,1.37104,511900000.0
2006-02-24 16:00:00,1.37127,1.37133,1.36985,1.37037,582800003.0
2006-02-24 16:15:00,1.37018,1.37213,1.37018,1.3715,552100001.0
2006-02-24 16:30:00,1.37153,1.37227,1.3712,1.37195,615700002.0
2006-02-24 16:45:00,1.37186,1.37212,1.37137,1.37212,650900003.0
2006-02-24 17:00:00,1.37192,1.37304,1.37185,1.37203,559500000.0
2006-02-24 17:15:00,1.37223,1.37223,1.36999,1.37111,585400001.0
2006-02-24 17:30:00,1.37106,1.37119,1.36903,1.36963,602400001.0
2006-02-24 17:45:00,1.36971,1.3708,1.36823,1.36823,559600001.0
2006-02-24 18:00:00,1.36832,1.36832,1.36641,1.36641,654900000.0
2006-02-24 18:15:00,1.36633,1.36772,1.36633,1.36761,589100001.0
2006-02-24 18:30:00,1.36764,1.36765,1.36655,1.36713,577500001.0
2006-02-24 18:45:00,1.36737,1.36844,1.36688,1.36844,518600000.0
2006-02-24 19:00:00,1.36823,1.36823,1.36617,1.36693,618400002.0
2006-02-24 19:15:00,1.36678,1.36699,1.36631,1.36676,643600003.0
2006-02-24 19:30:00,1.36676,1.3672,1.36627,1.36701,620000002.0
2006-02-24 19:45:00,1.36695,1.36816,1.36695,1.36775,594900001.0
2006-02-24 20:00:00,1.36789,1.36819,1.3666,1.36731,535200002.0
2006-02-24 20:15:00,1.36742,1.36752,1.36658,1.36708,652700002.0
2006-02-24 20:30:00,1.3672,1.36736,1.36566,1.36608,638000001.0
2006-02-24 20:45:00,1.3659,1.36631,1.36384,1.36463,575100002.0
2006-02-24 21:00:00,1.36463,1.36469,1.36305,1.36364,537100000.0
2006-02-24 21:15:00,1.3637,1.36392,1.36193,1.36236,641700001.0
2006-02-24 21:30:00,1.36244,1.36354,1.36228,1.36302,516700002.0
2006-02-24 21:45:00,1.36313,1.36376,1.36263,1.36285,623800000.0
2006-02-24 22:00:00,1.36307,1.36338,1.36254,1.36288,598900001.0
2006-02-24 22:15:00,1.36295,1.36418,1.36285,1.36374,577800002.0
2006-02-24 22:30:00,1.36379,1.36406,1.3629,1.36333,577300001.0
2006-02-24 22:45:00,1.36328,1.36352,1.36241,1.36281,586200004.0
2006-02-24 23:00:00,1.36275,1.36398,1.36219,1.36396,642000004.0
2006-02-24 23:15:00,1.36407,1.36425,1.36334,1.36369,655400002.0
2006-02-24 23:30:00,1.36366,1.36391,1.36279,1.36326,607300000.0
2006-02-24 23:45:00,1.36311,1.36392,1.36292,1.36331,557800001.0
2006-02-27 00:00:00,1.3639,1.364,1.36292,1.36349,635000000.0
2006-02-27 00:15:00,1.3632,1.36401,1.36289,1.36358,581200002.0
2006-02-27 00:30:00,1.36339,1.36384,1.36287,1.36333,547500004.0
2006-02-27 00:45:00,1.36335,1.36411,1.36301,1.36351,600100000.0
2006-02-27 01:00:00,1.36345,1.36357,1.36203,1.36213,538300000.0
2006-02-27 01:15:00,1.36211,1.36239,1.35982,1.36161,525600000.0
2006-02-27 01:30:00,1.36158,1.36158,1.36051,1.36095,513000001.0
2006-02-27 01:45:00,1.36066,1.36127,1.36024,1.36091,609900004.0
2006-02-27 02:00:00,1.36059,1.3613,1.36037,1.36122,1353400002.0
2006-02-27 02:15:00,1.36121,1.36183,1.36031,1.3611,1097800001.0
2006-02-27 02:30:00,1.36139,1.36144,1.35973,1.35996,907900001.0
2006-02-27 02:45:00,1.35947,1.36103,1.35931,1.36076,1109100003.0
2006-02-27 03:00:00,1.36091,1.36154,1.35984,1.36121,819300000.0
2006-02-27 03:15:00,1.36093,1.36133,1.36016,1.3606,971200003.0
2006-02-27 03:30:00,1.36059,1.3616,1.36037,1.36141,826000000.0
2006-02-27 03:45:00,1.3615,1.36368,1.36112,1.36355,1068000000.0
2006-02-27 04:00:00,1.36359,1.36405,1.36287,1.3633,1450800001.0
2006-02-27 04:15:00,1.36339,1.3639,1.36305,1.36361,1462100003.0
2006-02-27 04:30:00,1.3631,1.3636,1.36225,1.36225,935000000.0
2006-02-27 04:45:00,1.36216,1.36268,1.36181,1.36237,713400001.0
2006-02-27 05:00:00,1.36272,1.36284,1.36215,1.36241,2434900008.0
2006-02-27 05:15:00,1.36255,1.36276,1.36194,1.36204,3028300005.0
2006-02-27 05:30:00,1.36204,1.3629,1.36193,1.36272,2345500007.0
2006-02-27 05:45:00,1.3628,1.363,1.36207,1.36247,2824900006.0
2006-02-27 06:00:00,1.3625,1.36283,1.36218,1.3624,4323600007.0
2006-02-27 06:15:00,1.3624,1.36262,1.36219,1.36249,3848100008.0
2006-02-27 06:30:00,1.36246,1.36306,1.36226,1.36298,2783400009.0
2006-02-27 06:45:00,1.36307,1.36376,1.36291,1.36345,3030000006.0
2006-02-27 07:00:00,1.36354,1.36354,1.36249,1.36268,4084700007.0
2006-02-27 07:15:00,1.36285,1.36296,1.36215,1.36222,4387300009.0
2006-02-27 07:30:00,1.36223,1.36271,1.3619,1.36205,5214100014.0
2006-02-27 07:45:00,1.36204,1.36269,1.36168,1.36226,8162200010.0
2006-02-27 08:00:00,1.36238,1.36265,1.36175,1.36196,6071800013.0
2006-02-27 08:15:00,1.36193,1.3621,1.36115,1.36138,5347200016.0
2006-02-27 08:30:00,1.36136,1.36219,1.36122,1.36206,5904100011.0
2006-02-27 08:45:00,1.3622,1.36242,1.36093,1.36186,8179000022.0
2006-02-27 09:00:00,1.36169,1.36211,1.36087,1.36158,6981600012.0
2006-02-27 09:15:00,1.36174,1.36195,1.36089,1.36132,6197500016.0
2006-02-27 09:30:00,1.3612,1.36223,1.36069,1.36159,6181300019.0
2006-02-27 09:45:00,1.36182,1.36205,1.36132,1.36189,7532300019.0
2006-02-27 10:00:00,1.36206,1.36288,1.36084,1.36085,7314200015.0
2006-02-27 10:15:00,1.36088,1.36108,1.35999,1.36023,6596400011.0
2006-02-27 10:30:00,1.36035,1.36103,1.35993,1.36049,7404300015.0
2006-02-27 10:45:00,1.36073,1.36115,1.36005,1.36071,6892700014.0
2006-02-27 11:00:00,1.36058,1.36116,1.36032,1.36086,7019600012.0
2006-02-27 11:15:00,1.36086,1.36101,1.35966,1.36002,7330800020.0
2006-02-27 11:30:00,1.36002,1.3605,1.35944,1.36002,8608000016.0
2006-02-27 11:45:00,1.36023,1.36083,1.36005,1.36045,6194400019.0
2006-02-27 12:00:00,1.3606,1.36082,1.36032,1.36061,5766800012.0
2006-02-27 12:15:00,1.36055,1.36144,1.36041,1.36121,6371800014.0
2006-02-27 12:30:00,1.36124,1.36181,1.36073,1.36148,7191300014.0
2006-02-27 12:45:00,1.36138,1.36162,1.36071,1.36084,6715100012.0
2006-02-27 13:00:00,1.36079,1.36134,1.36017,1.3612,4598800012.0
2006-02-27 13:15:00,1.36117,1.36141,1.36078,1.36139,4065300005.0
2006-02-27 13:30:00,1.36157,1.36179,1.3604,1.36107,5264300007.0
2006-02-27 13:45:00,1.36105,1.36105,1.36032,1.36058,5514400013.0
2006-02-27 14:00:00,1.36035,1.36147,1.36029,1.36061,4496100007.0
2006-02-27 14:15:00,1.36051,1.36052,1.3591,1.36006,5530100010.0
2006-02-27 14:30:00,1.36003,1.36048,1.35885,1.35955,607800001.0
2006-02-27 14:45:00,1.35959,1.35978,1.35832,1.35896,636000000.0
2006-02-27 15:00:00,1.35904,1.35931,1.35763,1.35796,604100002.0
2006-02-27 15:15:00,1.35835,1.35902,1.35779,1.35828,563900003.0
2006-02-27 15:30:00,1.35817,1.35879,1.3575,1.35776,639000002.0
2006-02-27 15:45:00,1.35765,1.35883,1.35765,1.35811,609900001.0
2006-02-27 16:00:00,1.3578,1.35843,1.35709,1.35777,592900002.0
2006-02-27 16:15:00,1.35751,1.35766,1.35425,1.35523,578700001.0
2006-02-27 16:30:00,1.3553,1.35547,1.35342,1.35403,661500001.0
2006-02-27 16:45:00,1.35371,1.35437,1.35229,1.35289,568000002.0
2006-02-27 17:00:00,1.35249,1.35301,1.35117,1.35165,579100001.0
2006-02-27 17:15:00,1.35184,1.35272,1.35145,1.35236,624200000.0
2006-02-27 17:30:00,1.35241,1.35493,1.35216,1.35475,619000002.0
2006-02-27 17:45:00,1.35497,1.3551,1.35372,1.35382,583500002.0
2006-02-27 18:00:00,1.35414,1.35505,1.35319,1.35473,699800003.0
2006-02-27 18:15:00,1.35456,1.35517,1.35423,1.35507,531600000.0
2006-02-27 18:30:00,1.35526,1.35623,1.35503,1.35553,593200003.0
2006-02-27 18:45:00,1.35587,1.35596,1.35339,1.35374,517200000.0
2006-02-27 19:00:00,1.35375,1.35453,1.35327,1.35395,587900000.0
2006-02-27 19:15:00,1.35378,1.35436,1.35314,1.35375,687100004.0
2006-02-27 19:30:00,1.35397,1.35408,1.35257,1.3532,539700001.0
2006-02-27 19:45:00,1.35306,1.35472,1.35268,1.35464,579900000.0
2006-02-27 20:00:00,1.3546,1.3553,1.35351,1.35425,593400000.0
2006-02-27 20:15:00,1.3544,1.35481,1.35319,1.35382,580500001.0
2006-02-27 20:30:00,1.35389,1.35396,1.35283,1.35297,623200002.0
2006-02-27 20:45:00,1.35274,1.3532,1.35231,1.35281,626300003.0
2006-02-27 21:00:00,1.35275,1.35374,1.35226,1.35354,532500001.0
2006-02-27 21:15:00,1.35352,1.3537,1.35257,1.35315,543000001.0
2006-02-27 21:30:00,1.35313,1.35331,1.35208,1.35228,552600001.0
2006-02-27 21:45:00,1.35221,1.35232,1.35081,1.35102,633600000.0
2006-02-27 22:00:00,1.35111,1.35241,1.35111,1.35206,549500003.0
2006-02-27 22:15:00,1.35211,1.35239,1.35154,1.35166,652500004.0
2006-02-27 22:30:00,1.35164,1.35197,1.35089,1.35155,636100003.0
2006-02-27 22:45:00,1.35154,1.3516,1.35029,1.35072,508700000.0
2006-02-27 23:00:00,1.35057,1.35096,1.35002,1.35053,635400002.0
2006-02-27 23:15:00,1.35051,1.35117,1.35002,1.3507,596500001.0
2006-02-27 23:30:00,1.35068,1.35132,1.35039,1.35103,584600001.0
2006-02-27 23:45:00,1.35086,1.3513,1.35046,1.35058,507500000.0
2006-02-28 00:00:00,1.35073,1.3513,1.35061,1.3509,543200001.0
2006-02-28 00:15:00,1.3511,1.3511,1.3498,1.35068,691200000.0
2006-02-28 00:30:00,1.35046,1.35107,1.35019,1.35081,521500002.0
2006-02-28 00:45:00,1.3508,1.351,1.35044,1.35079,628100001.0
2006-02-28 01:00:00,1.35084,1.3512,1.35039,1.35057,598700001.0
2006-02-28 01:15:00,1.35062,1.35091,1.3496,1.3502,592000001.0
2006-02-28 01:30:00,1.35025,1.35088,1.34954,1.35001,521900000.0
2006-02-28 01:45:00,1.34998,1.35052,1.3495,1.35002,587500003.0
2006-02-28 02:00:00,1.34975,1.35018,1.34933,1.3501,1430000005.0
2006-02-28 02:15:00,1.35006,1.35092,1.34991,1.35034,1118800002.0
2006-02-28 02:30:00,1.35048,1.35068,1.34982,1.35031,878400003.0
2006-02-28 02:45:00,1.34982,1.35062,1.34928,1.34938,1174300000.0
2006-02-28 03:00:00,1.34939,1.35056,1.34933,1.35042,889700002.0
2006-02-28 03:15:00,1.34999,1.35073,1.3497,1.35034,833200001.0
2006-02-28 03:30:00,1.35034,1.35113,1.35017,1.35091,827200001.0
2006-02-28 03:45:00,1.35082,1.35117,1.34987,1.35046,1143000003.0
2006-02-28 04:00:00,1.35051,1.35103,1.34996,1.35068,1471600003.0
2006-02-28 04:15:00,1.35076,1.35112,1.35027,1.35064,1508600003.0
2006-02-28 04:30:00,1.35038,1.35189,1.35036,1.35184,916100003.0
2006-02-28 04:45:00,1.35173,1.35212,1.35118,1.35127,725500000.0
2006-02-28 05:00:00,1.35173,1.35213,1.35122,1.35197,2432800006.0
2006-02-28 05:15:00,1.35206,1.3533,1.35196,1.35301,3076300004.0
2006-02-28 05:30:00,1.35305,1.35334,1.35243,1.35265,2359500004.0
2006-02-28 05:45:00,1.35279,1.35352,1.35279,1.35288,2766500008.0
2006-02-28 06:00:00,1.35305,1.35333,1.35249,1.35313,4366800007.0
2006-02-28 06:15:00,1.35311,1.35313,1.35258,1.35279,3826900010.0
2006-02-28 06:30:00,1.35276,1.35298,1.35225,1.35226,2732700006.0
2006-02-28 06:45:00,1.35237,1.35302,1.35183,1.3521,3097100010.0
2006-02-28 07:00:00,1.35223,1.3526,1.35196,1.35215,4056000006.0
2006-02-28 07:15:00,1.35239,1.35265,1.35178,1.35201,4589400015.0
2006-02-28 07:30:00,1.35205,1.35266,1.35196,1.35235,5076300017.0
2006-02-28 07:45:00,1.35236,1.35324,1.35186,1.3525,8200500016.0
2006-02-28 08:00:00,1.35252,1.35424,1.35224,1.3537,6072900011.0
2006-02-28 08:15:00,1.3536,1.35374,1.35283,1.35334,5419300009.0
2006-02-28 08:30:00,1.35329,1.35418,1.35269,1.3529,6061700013.0
2006-02-28 08:45:00,1.35304,1.35323,1.35223,1.35272,8226300021.0
2006-02-28 09:00:00,1.35286,1.35291,1.35084,1.35121,6980400018.0
2006-02-28 09:15:00,1.351,1.35152,1.35042,1.35142,6207000013.0
2006-02-28 09:30:00,1.35125,1.35257,1.35097,1.35205,6272000015.0
2006-02-28 09:45:00,1.35212,1.35254,1.35151,1.35208,7430000026.0
2006-02-28 10:00:00,1.35208,1.35284,1.35156,1.35225,7019000011.0
2006-02-28 10:15:00,1.35247,1.35265,1.35142,1.35178,6684600010.0
2006-02-28 10:30:00,1.35164,1.35361,1.35151,1.35352,7464900023.0
2006-02-28 10:45:00,1.35362,1.35407,1.35235,1.35258,6937700014.0
2006-02-28 11:00:00,1.35258,1.35288,1.35191,1.3524,7027400015.0
2006-02-28 11:15:00,1.35243,1.35275,1.3519,1.35219,7492400016.0
2006-02-28 11:30:00,1.35213,1.35289,1.35192,1.35228,8596600021.0
2006-02-28 11:45:00,1.35252,1.35319,1.35243,1.35266,6241700010.0
2006-02-28 12:00:00,1.3528,1.35343,1.35238,1.35318,6043200011.0
2006-02-28 12:15:00,1.35284,1.35427,1.35281,1.35388,6463300011.0
2006-02-28 12:30:00,1.35386,1.35424,1.35338,1.35413,7081400015.0
2006-02-28 12:45:00,1.35409,1.35494,1.35373,1.35435,6812400017.0
2006-02-28 13:00:00,1.35433,1.35433,1.35306,1.35368,4508700007.0
2006-02-28 13:15:00,1.35363,1.35435,1.35355,1.35378,4195400011.0
2006-02-28 13:30:00,1.35375,1.35459,1.35341,1.35379,5063400009.0
2006-02-28 13:45:00,1.35399,1.35452,1.3533,1.35431,5550000015.0
2006-02-28 14:00:00,1.35415,1.35419,1.35297,1.35323,4569000009.0
2006-02-28 14:15:00,1.35329,1.35457,1.35302,1.35407,5706200019.0
2006-02-28 14:30:00,1.35394,1.35408,1.35246,1.35302,571100000.0
2006-02-28 14:45:00,1.35264,1.35339,1.35206,1.35312,621000001.0
2006-02-28 15:00:00,1.35297,1.35324,1.35214,1.35238,617100002.0
2006-02-28 15:15:00,1.35255,1.35344,1.35236,1.35242,529600001.0
2006-02-28 15:30:00,1.35276,1.35313,1.35154,1.35255,568000003.0
2006-02-28 15:45:00,1.35244,1.35379,1.35218,1.35303,623100000.0
2006-02-28 16:00:00,1.35309,1.35372,1.35275,1.35306,577200002.0
2006-02-28 16:15:00,1.35291,1.35332,1.35247,1.35265,681900002.0
2006-02-28 16:30:00,1.35273,1.35366,1.35258,1.35355,648900000.0
2006-02-28 16:45:00,1.35344,1.3542,1.35288,1.35369,540000001.0
2006-02-28 17:00:00,1.3535,1.35627,1.35334,1.35603,555000003.0
2006-02-28 17:15:00,1.35633,1.35776,1.35596,1.35753,559200003.0
2006-02-28 17:30:00,1.35774,1.35803,1.35583,1.35598,623100000.0
2006-02-28 17:45:00,1.35595,1.35665,1.35465,1.35615,565600000.0
2006-02-28 18:00:00,1.35638,1.35638,1.35459,1.35533,698600000.0
2006-02-28 18:15:00,1.35529,1.35646,1.35513,1.35643,579600001.0
2006-02-28 18:30:00,1.35656,1.35679,1.35496,1.35529,608900000.0
2006-02-28 18:45:00,1.35558,1.35623,1.35515,1.35623,527000000.0
2006-02-28 19:00:00,1.35653,1.35683,1.35583,1.35622,645600003.0
2006-02-28 19:15:00,1.35621,1.35635,1.35559,1.35601,602000002.0
2006-02-28 19:30:00,1.35604,1.35645,1.3556,1.35607,606600002.0
2006-02-28 19:45:00,1.35595,1.35641,1.35565,1.35584,518500002.0
2006-02-28 20:00:00,1.35594,1.35652,1.35553,1.35611,599300003.0
2006-02-28 20:15:00,1.35616,1.35685,1.35576,1.35682,566500000.0
2006-02-28 20:30:00,1.35694,1.35698,1.35628,1.35668,600200000.0
2006-02-28 20:45:00,1.35643,1.35756,1.35643,1.357,555900000.0
2006-02-28 21:00:00,1.35687,1.35721,1.35592,1.35595,596600001.0
2006-02-28 21:15:00,1.35591,1.35653,1.354,1.35522,582700001.0
2006-02-28 21:30:00,1.35521,1.35598,1.35482,1.35513,583100003.0
2006-02-28 21:45:00,1.35502,1.35517,1.3536,1.3537,647500001.0
2006-02-28 22:00:00,1.35386,1.3543,1.35326,1.35371,616200002.0
2006-02-28 22:15:00,1.35379,1.3548,1.35379,1.35441,583900000.0
2006-02-28 22:30:00,1.35437,1.35508,1.35397,1.35443,634900002.0
2006-02-28 22:45:00,1.3544,1.35469,1.35371,1.35428,542300001.0
2006-02-28 23:00:00,1.35406,1.35484,1.35359,1.35448,603200001.0
2006-02-28 23:15:00,1.35439,1.35481,1.35354,1.35408,613700003.0
2006-02-28 23:30:00,1.35385,1.35475,1.35381,1.35456,615700002.0
2006-02-28 23:45:00,1.35448,1.35514,1.35388,1.35488,511500000.0
2006-03-01 00:00:00,1.35504,1.3557,1.3549,1.3555,788100012.0
2006-03-01 00:15:00,1.3556,1.3561,1.3552,1.3561,757200012.0
2006-03-01 00:30:00,1.356,1.3562,1.35415,1.35448,578600003.0
2006-03-01 00:45:00,1.35452,1.35486,1.35414,1.35457,636300001.0
2006-03-01 01:00:00,1.3544,1.35553,1.35414,1.35523,600800000.0
2006-03-01 01:15:00,1.35531,1.35581,1.35444,1.3556,569000000.0
2006-03-01 01:30:00,1.35595,1.35637,1.35551,1.35577,588900000.0
2006-03-01 01:45:00,1.35586,1.35648,1.3553,1.3562,561700000.0
2006-03-01 02:00:00,1.35585,1.35644,1.35511,1.35618,1331900002.0
2006-03-01 02:15:00,1.356,1.3579,1.35561,1.35773,1238100002.0
2006-03-01 02:30:00,1.35781,1.35833,1.35719,1.35821,862000001.0
2006-03-01 02:45:00,1.35777,1.35838,1.3571,1.35721,1122300003.0
2006-03-01 03:00:00,1.35719,1.35809,1.35664,1.35761,901700003.0
2006-03-01 03:15:00,1.35729,1.35795,1.35706,1.35726,831100002.0
2006-03-01 03:30:00,1.35724,1.35761,1.35681,1.35737,904400005.0
2006-03-01 03:45:00,1.35733,1.35763,1.35667,1.35709,1211100006.0
2006-03-01 04:00:00,1.35702,1.35754,1.35651,1.35718,1589100006.0
2006-03-01 04:15:00,1.3572,1.35797,1.35707,1.35762,1389800006.0
2006-03-01 04:30:00,1.35728,1.3578,1.35702,1.3577,977500003.0
2006-03-01 04:45:00,1.35762,1.35824,1.35692,1.35762,777200002.0
2006-03-01 05:00:00,1.35803,1.35831,1.3571,1.3571,2402300004.0
2006-03-01 05:15:00,1.35731,1.35809,1.35712,1.35774,3224300003.0
2006-03-01 05:30:00,1.35773,1.35829,1.35738,1.35738,2385400003.0
2006-03-01 05:45:00,1.35733,1.35787,1.35711,1.35745,2744200007.0
2006-03-01 06:00:00,1.3575,1.35811,1.35736,1.35748,4223400006.0
2006-03-01 06:15:00,1.35747,1.35763,1.35657,1.3567,3872100013.0
2006-03-01 06:30:00,1.3566,1.35714,1.35637,1.35665,2840200007.0
2006-03-01 06:45:00,1.35663,1.3574,1.35628,1.35725,3150500008.0
2006-03-01 07:00:00,1.35753,1.35775,1.357,1.35747,4059700007.0
2006-03-01 07:15:00,1.35761,1.35774,1.35692,1.35708,4579900013.0
2006-03-01 07:30:00,1.35713,1.35784,1.35696,1.35729,5156500012.0
2006-03-01 07:45:00,1.35734,1.35744,1.35629,1.35656,8475700016.0
2006-03-01 08:00:00,1.35672,1.35733,1.3563,1.35649,5890800008.0
2006-03-01 08:15:00,1.35649,1.3572,1.35641,1.35698,5581800011.0
2006-03-01 08:30:00,1.35706,1.35738,1.35653,1.35678,6105300011.0
2006-03-01 08:45:00,1.35684,1.357,1.35611,1.35613,8392600016.0
2006-03-01 09:00:00,1.35609,1.35631,1.3556,1.356,7012500019.0
2006-03-01 09:15:00,1.35605,1.35655,1.35558,1.35626,6340100024.0
2006-03-01 09:30:00,1.35635,1.35673,1.35594,1.35616,6141800010.0
2006-03-01 09:45:00,1.35632,1.35735,1.35587,1.35735,7456900015.0
2006-03-01 10:00:00,1.35733,1.35752,1.35637,1.35685,6981000020.0
2006-03-01 10:15:00,1.35682,1.35847,1.35645,1.35832,6597000010.0
2006-03-01 10:30:00,1.35839,1.35911,1.35824,1.35885,7449400019.0
2006-03-01 10:45:00,1.35889,1.3595,1.35853,1.35858,6983500016.0
2006-03-01 11:00:00,1.35864,1.35944,1.35836,1.35908,7054600020.0
2006-03-01 11:15:00,1.35918,1.35954,1.35866,1.35887,7153900020.0
2006-03-01 11:30:00,1.3589,1.35984,1.35881,1.35898,8592900017.0
2006-03-01 11:45:00,1.35915,1.36006,1.35903,1.35946,6087100006.0
2006-03-01 12:00:00,1.35975,1.36042,1.35941,1.35985,6151600016.0
2006-03-01 12:15:00,1.35976,1.36051,1.35888,1.3593,6276000015.0
2006-03-01 12:30:00,1.35944,1.35988,1.35901,1.35942,7190600018.0
2006-03-01 12:45:00,1.35946,1.35967,1.3585,1.35875,6529900017.0
2006-03-01 13:00:00,1.35898,1.35932,1.35852,1.359,4316500010.0
2006-03-01 13:15:00,1.35897,1.3592,1.35865,1.35894,3976400008.0
2006-03-01 13:30:00,1.35913,1.35939,1.35866,1.35922,5212600015.0
2006-03-01 13:45:00,1.35922,1.35964,1.35857,1.35868,5357300005.0
2006-03-01 14:00:00,1.3585,1.35896,1.35776,1.35828,4535600008.0
2006-03-01 14:15:00,1.35842,1.3596,1.35827,1.35911,5643100013.0
2006-03-01 14:30:00,1.35896,1.35936,1.35841,1.35895,561400002.0
2006-03-01 14:45:00,1.3588,1.35974,1.35861,1.35969,587900001.0
2006-03-01 15:00:00,1.35988,1.36163,1.35969,1.36094,594700002.0
2006-03-01 15:15:00,1.36107,1.36134,1.35837,1.35886,476200000.0
2006-03-01 15:30:00,1.35894,1.36076,1.35861,1.3603,584000002.0
2006-03-01 15:45:00,1.36036,1.36121,1.36003,1.3611,567800000.0
2006-03-01 16:00:00,1.36156,1.36156,1.3605,1.36104,557900001.0
2006-03-01 16:15:00,1.36079,1.36236,1.36069,1.36153,552800001.0
2006-03-01 16:30:00,1.36156,1.36156,1.35951,1.35973,638400000.0
2006-03-01 16:45:00,1.35939,1.36027,1.35909,1.36027,593800000.0
2006-03-01 17:00:00,1.35965,1.36015,1.35757,1.3578,607100001.0
2006-03-01 17:15:00,1.35812,1.35848,1.35749,1.35833,631300002.0
2006-03-01 17:30:00,1.35826,1.3583,1.35677,1.35714,619400001.0
2006-03-01 17:45:00,1.35737,1.35771,1.35531,1.35589,619600001.0
2006-03-01 18:00:00,1.35616,1.35631,1.35507,1.35626,635400000.0
2006-03-01 18:15:00,1.3563,1.35653,1.3556,1.3558,539800001.0
2006-03-01 18:30:00,1.35586,1.35586,1.35352,1.35384,522600001.0
2006-03-01 18:45:00,1.35415,1.35506,1.35177,1.3522,523000000.0
2006-03-01 19:00:00,1.35198,1.35368,1.35106,1.35328,582000001.0
2006-03-01 19:15:00,1.35309,1.3531,1.35078,1.35141,595500001.0
2006-03-01 19:30:00,1.35144,1.35144,1.3498,1.35121,583900001.0
2006-03-01 19:45:00,1.35124,1.35129,1.34986,1.35058,623000002.0
2006-03-01 20:00:00,1.35058,1.351,1.34982,1.35051,563300001.0
2006-03-01 20:15:00,1.35058,1.35087,1.34914,1.35078,583900000.0
2006-03-01 20:30:00,1.3509,1.35205,1.35061,1.35172,671100001.0
2006-03-01 20:45:00,1.35151,1.35222,1.35107,1.35207,649100002.0
2006-03-01 21:00:00,1.352,1.35255,1.35109,1.35154,598600000.0
2006-03-01 21:15:00,1.35139,1.35241,1.35125,1.35227,632600001.0
2006-03-01 21:30:00,1.3522,1.3522,1.35128,1.352,444400000.0
2006-03-01 21:45:00,1.35213,1.35246,1.35176,1.3522,687400000.0
2006-03-01 22:00:00,1.35242,1.35271,1.3518,1.35233,621900000.0
2006-03-01 22:15:00,1.35244,1.35294,1.35193,1.35241,525800002.0
2006-03-01 22:30:00,1.35226,1.35262,1.35163,1.35233,529500000.0
2006-03-01 22:45:00,1.35227,1.35246,1.35179,1.35233,549800002.0
2006-03-01 23:00:00,1.35224,1.35235,1.35136,1.35225,566000000.0
2006-03-01 23:15:00,1.35226,1.35253,1.35173,1.35211,673400001.0
2006-03-01 23:30:00,1.35201,1.35276,1.35185,1.35245,673400005.0
2006-03-01 23:45:00,1.35229,1.35248,1.35143,1.35205,544500002.0
2006-03-02 00:00:00,1.3522,1.3537,1.35208,1.3532,463400000.0
2006-03-02 00:15:00,1.3531,1.3535,1.3517,1.3523,554900001.0
2006-03-02 00:30:00,1.35219,1.3528,1.35167,1.35201,547600001.0
2006-03-02 00:45:00,1.35206,1.35322,1.35194,1.35322,564300000.0
2006-03-02 01:00:00,1.35309,1.35347,1.35251,1.35279,566000002.0
2006-03-02 01:15:00,1.35284,1.35333,1.35251,1.35294,543000000.0
2006-03-02 01:30:00,1.35306,1.35339,1.35258,1.35332,586200001.0
2006-03-02 01:45:00,1.35329,1.3534,1.35246,1.35271,671000003.0
2006-03-02 02:00:00,1.35239,1.35272,1.35214,1.35249,1410800002.0
2006-03-02 02:15:00,1.3524,1.35282,1.35187,1.35211,1182200002.0
2006-03-02 02:30:00,1.35234,1.35264,1.35207,1.35246,861600002.0
2006-03-02 02:45:00,1.35198,1.35377,1.35192,1.35228,1203900002.0
2006-03-02 03:00:00,1.35228,1.3523,1.35144,1.35188,904500002.0
2006-03-02 03:15:00,1.35158,1.3522,1.35147,1.35201,811400001.0
2006-03-02 03:30:00,1.35203,1.35261,1.35173,1.35234,801000000.0
2006-03-02 03:45:00,1.35234,1.35257,1.35156,1.35217,1101100001.0
2006-03-02 04:00:00,1.35224,1.35266,1.35163,1.35221,1436700003.0
2006-03-02 04:15:00,1.35219,1.35275,1.35187,1.35219,1341900002.0
2006-03-02 04:30:00,1.35176,1.35233,1.35145,1.35223,911500000.0
2006-03-02 04:45:00,1.3522,1.35245,1.35168,1.35206,809000002.0
2006-03-02 05:00:00,1.35247,1.35277,1.3522,1.35242,2468800003.0
2006-03-02 05:15:00,1.35255,1.35281,1.35191,1.35236,3077600007.0
2006-03-02 05:30:00,1.35228,1.35298,1.35193,1.35276,2304800003.0
2006-03-02 05:45:00,1.35278,1.35316,1.35247,1.35268,2651200004.0
2006-03-02 06:00:00,1.35268,1.35312,1.35238,1.3525,4287100003.0
2006-03-02 06:15:00,1.35253,1.35289,1.35249,1.35259,3653100005.0
2006-03-02 06:30:00,1.35256,1.35312,1.35253,1.35285,2641800002.0
2006-03-02 06:45:00,1.35293,1.35316,1.35239,1.35271,2893300010.0
2006-03-02 07:00:00,1.35291,1.35401,1.35281,1.35352,4299700016.0
2006-03-02 07:15:00,1.35372,1.35463,1.35344,1.35406,4560100011.0
2006-03-02 07:30:00,1.35408,1.35499,1.35408,1.35442,4998200012.0
2006-03-02 07:45:00,1.35444,1.3547,1.35386,1.35446,8428300019.0
2006-03-02 08:00:00,1.35443,1.35487,1.35406,1.35423,5874900015.0
2006-03-02 08:15:00,1.35418,1.35497,1.35412,1.35487,5648000017.0
2006-03-02 08:30:00,1.35496,1.35514,1.35438,1.35459,6220800011.0
2006-03-02 08:45:00,1.35469,1.35505,1.35436,1.3547,8219300011.0
2006-03-02 09:00:00,1.35462,1.35547,1.35417,1.35536,6850600021.0
2006-03-02 09:15:00,1.35533,1.35586,1.35507,1.35576,6010000009.0
2006-03-02 09:30:00,1.35565,1.35588,1.35464,1.35477,6252900012.0
2006-03-02 09:45:00,1.35506,1.3559,1.35491,1.35586,7396100018.0
2006-03-02 10:00:00,1.35576,1.35624,1.35534,1.35593,7225300020.0
2006-03-02 10:15:00,1.35608,1.35615,1.35519,1.3553,6650100013.0
2006-03-02 10:30:00,1.3554,1.35582,1.35384,1.35434,7217700014.0
2006-03-02 10:45:00,1.35437,1.35458,1.35275,1.35291,6905800016.0
2006-03-02 11:00:00,1.35297,1.35421,1.35272,1.35401,7005300016.0
2006-03-02 11:15:00,1.35407,1.35495,1.3539,1.3546,7351500019.0
2006-03-02 11:30:00,1.3546,1.3548,1.35392,1.35415,8526400020.0
2006-03-02 11:45:00,1.35433,1.35433,1.35365,1.35384,6151200015.0
2006-03-02 12:00:00,1.35411,1.35473,1.35342,1.35379,6240500015.0
2006-03-02 12:15:00,1.3537,1.35402,1.35288,1.3531,6452100015.0
2006-03-02 12:30:00,1.35307,1.3535,1.35249,1.3531,7313100020.0
2006-03-02 12:45:00,1.35344,1.35344,1.35263,1.35314,6898800014.0
2006-03-02 13:00:00,1.35304,1.35375,1.35276,1.35338,4545300011.0
2006-03-02 13:15:00,1.35329,1.35437,1.35303,1.35425,4220900008.0
2006-03-02 13:30:00,1.3542,1.35433,1.35364,1.35432,5218600017.0
2006-03-02 13:45:00,1.35427,1.35465,1.35326,1.35374,5430400010.0
2006-03-02 14:00:00,1.35376,1.35407,1.35316,1.35384,4475500004.0
2006-03-02 14:15:00,1.35371,1.35421,1.3531,1.35362,5652600013.0
2006-03-02 14:30:00,1.35357,1.35419,1.35291,1.35351,665400002.0
2006-03-02 14:45:00,1.35332,1.35398,1.35308,1.35332,609500000.0
2006-03-02 15:00:00,1.35307,1.35307,1.35162,1.35198,616700002.0
2006-03-02 15:15:00,1.352,1.353,1.35157,1.35187,568000000.0
2006-03-02 15:30:00,1.35198,1.35471,1.35085,1.35469,578100002.0
2006-03-02 15:45:00,1.35453,1.35565,1.35306,1.35388,559300001.0
2006-03-02 16:00:00,1.35351,1.35485,1.35313,1.35485,549900000.0
2006-03-02 16:15:00,1.35445,1.35542,1.35418,1.35425,623700002.0
2006-03-02 16:30:00,1.35424,1.35542,1.35359,1.3553,631000001.0
2006-03-02 16:45:00,1.35528,1.35549,1.35277,1.35323,547400000.0
2006-03-02 17:00:00,1.35286,1.35713,1.3527,1.35604,601300000.0
2006-03-02 17:15:00,1.35624,1.35723,1.35593,1.35663,553600000.0
2006-03-02 17:30:00,1.35649,1.35748,1.35575,1.35652,632800003.0
2006-03-02 17:45:00,1.35665,1.35707,1.35565,1.35573,689600007.0
2006-03-02 18:00:00,1.35579,1.35737,1.3555,1.35693,626600000.0
2006-03-02 18:15:00,1.35697,1.35938,1.35692,1.35887,569800000.0
2006-03-02 18:30:00,1.35888,1.35939,1.35789,1.35805,559800001.0
2006-03-02 18:45:00,1.35833,1.35864,1.35711,1.3583,487900001.0
2006-03-02 19:00:00,1.35853,1.3596,1.35833,1.35941,603000000.0
2006-03-02 19:15:00,1.35917,1.36013,1.3586,1.35928,557800002.0
2006-03-02 19:30:00,1.35955,1.36014,1.3593,1.35974,559900001.0
2006-03-02 19:45:00,1.35963,1.35998,1.35892,1.3595,574500000.0
2006-03-02 20:00:00,1.35946,1.36003,1.35885,1.35962,664000005.0
2006-03-02 20:15:00,1.35967,1.36007,1.3591,1.35956,610100002.0
2006-03-02 20:30:00,1.35961,1.35974,1.35869,1.35907,647700003.0
2006-03-02 20:45:00,1.35887,1.35974,1.35877,1.35919,622300001.0
2006-03-02 21:00:00,1.35913,1.35951,1.35875,1.35925,570200002.0
2006-03-02 21:15:00,1.35908,1.36046,1.35854,1.36025,642100002.0
2006-03-02 21:30:00,1.36031,1.36066,1.35918,1.35944,516100001.0
2006-03-02 21:45:00,1.35961,1.3612,1.35952,1.36073,631100002.0
2006-03-02 22:00:00,1.36088,1.36108,1.35992,1.36077,587300001.0
2006-03-02 22:15:00,1.36079,1.36119,1.36033,1.36103,662100004.0
2006-03-02 22:30:00,1.36102,1.36211,1.36077,1.36202,538100000.0
2006-03-02 22:45:00,1.36211,1.36222,1.36133,1.36192,492700000.0
2006-03-02 23:00:00,1.3619,1.36221,1.36115,1.3618,531100001.0
2006-03-02 23:15:00,1.36182,1.36236,1.36124,1.3619,584200001.0
2006-03-02 23:30:00,1.36156,1.36199,1.3611,1.3614,562700002.0
2006-03-02 23:45:00,1.36132,1.36166,1.36062,1.36116,620900000.0
2006-03-03 00:00:00,1.36131,1.362,1.36119,1.3614,528200000.0
2006-03-03 00:15:00,1.3613,1.3618,1.36094,1.36151,573200001.0
2006-03-03 00:30:00,1.3614,1.36184,1.36077,1.36157,537700001.0
2006-03-03 00:45:00,1.36153,1.36177,1.36024,1.36151,518600001.0
2006-03-03 01:00:00,1.36146,1.36172,1.36094,1.36108,556700003.0
2006-03-03 01:15:00,1.36111,1.36191,1.36083,1.36142,568100002.0
2006-03-03 01:30:00,1.36151,1.36286,1.36151,1.36229,574100002.0
2006-03-03 01:45:00,1.36212,1.36241,1.3615,1.36233,522500001.0
2006-03-03 02:00:00,1.36199,1.36259,1.36138,1.36188,1355600003.0
2006-03-03 02:15:00,1.36178,1.36217,1.36128,1.36194,1170200002.0
2006-03-03 02:30:00,1.36213,1.36236,1.36113,1.3614,860900000.0
2006-03-03 02:45:00,1.36107,1.36192,1.36041,1.36041,1185900006.0
2006-03-03 03:00:00,1.36035,1.361,1.35899,1.35932,900100001.0
2006-03-03 03:15:00,1.35908,1.3599,1.35863,1.35964,860700003.0
2006-03-03 03:30:00,1.35945,1.35945,1.35811,1.35866,859100001.0
2006-03-03 03:45:00,1.35867,1.35979,1.35813,1.35911,1113800003.0
2006-03-03 04:00:00,1.35889,1.35996,1.35851,1.3591,1463900003.0
2006-03-03 04:15:00,1.35921,1.35971,1.35886,1.35957,1332900002.0
2006-03-03 04:30:00,1.35898,1.35988,1.35891,1.3595,939900000.0
2006-03-03 04:45:00,1.35936,1.35992,1.35886,1.35967,785800004.0
2006-03-03 05:00:00,1.36007,1.36012,1.35937,1.35961,2503100006.0
2006-03-03 05:15:00,1.35974,1.36061,1.35965,1.36016,2996400006.0
2006-03-03 05:30:00,1.36006,1.36046,1.3594,1.35979,2460800012.0
2006-03-03 05:45:00,1.35982,1.36018,1.35956,1.35997,2585900004.0
2006-03-03 06:00:00,1.35995,1.36111,1.35994,1.36078,4372400011.0
2006-03-03 06:15:00,1.36078,1.36111,1.36041,1.36077,3750600010.0
2006-03-03 06:30:00,1.36076,1.36105,1.36036,1.36094,2702000004.0
2006-03-03 06:45:00,1.361,1.36132,1.36081,1.36092,3085600006.0
2006-03-03 07:00:00,1.36107,1.36112,1.36035,1.36073,4028300006.0
2006-03-03 07:15:00,1.36095,1.36117,1.36041,1.3607,4326800012.0
2006-03-03 07:30:00,1.36075,1.36129,1.36054,1.36102,5162900011.0
2006-03-03 07:45:00,1.36108,1.36129,1.36056,1.36075,8249300020.0
2006-03-03 08:00:00,1.36077,1.36124,1.36051,1.36059,5981700015.0
2006-03-03 08:15:00,1.36053,1.36075,1.35981,1.35991,5524200014.0
2006-03-03 08:30:00,1.35991,1.36015,1.35909,1.35985,6108400009.0
2006-03-03 08:45:00,1.3598,1.36027,1.35962,1.35978,7899500012.0
2006-03-03 09:00:00,1.35989,1.36107,1.35977,1.36016,7061700019.0
2006-03-03 09:15:00,1.36021,1.3607,1.35947,1.36019,6321600021.0
2006-03-03 09:30:00,1.36016,1.36097,1.36013,1.3606,6293300016.0
2006-03-03 09:45:00,1.36077,1.36144,1.36044,1.36124,7428900019.0
2006-03-03 10:00:00,1.36119,1.3618,1.36061,1.36177,7122900010.0
2006-03-03 10:15:00,1.36177,1.36216,1.36108,1.36117,6754800016.0
2006-03-03 10:30:00,1.36125,1.36201,1.361,1.36171,7719900028.0
2006-03-03 10:45:00,1.36184,1.36221,1.36132,1.36166,6777000015.0
2006-03-03 11:00:00,1.36178,1.3619,1.3607,1.36102,7212100014.0
2006-03-03 11:15:00,1.36116,1.36229,1.36106,1.36195,7368900011.0
2006-03-03 11:30:00,1.362,1.36256,1.3608,1.36227,8631700019.0
2006-03-03 11:45:00,1.36237,1.36338,1.36184,1.36227,6125300010.0
2006-03-03 12:00:00,1.36236,1.36376,1.36218,1.36348,6296900024.0
2006-03-03 12:15:00,1.3634,1.36489,1.36331,1.36481,6160000023.0
2006-03-03 12:30:00,1.36482,1.36487,1.36302,1.36331,7093900021.0
2006-03-03 12:45:00,1.36314,1.36332,1.36208,1.36224,6628900012.0
2006-03-03 13:00:00,1.36221,1.36253,1.3614,1.36177,4438400008.0
2006-03-03 13:15:00,1.36171,1.36217,1.36149,1.36183,4238100012.0
2006-03-03 13:30:00,1.36191,1.36244,1.36164,1.36244,5306600011.0
2006-03-03 13:45:00,1.36241,1.36256,1.3618,1.36228,5373500012.0
2006-03-03 14:00:00,1.36219,1.36347,1.36219,1.36293,4401000006.0
2006-03-03 14:15:00,1.36274,1.36325,1.3625,1.36321,5368400007.0
2006-03-03 14:30:00,1.36323,1.36422,1.36263,1.36357,578700001.0
2006-03-03 14:45:00,1.36316,1.36376,1.36271,1.36274,644200004.0
2006-03-03 15:00:00,1.36276,1.36299,1.36219,1.36241,666000003.0
2006-03-03 15:15:00,1.36244,1.36258,1.36151,1.36188,574000003.0
2006-03-03 15:30:00,1.36205,1.36407,1.36185,1.36319,553900001.0
2006-03-03 15:45:00,1.36303,1.36451,1.36279,1.364,565700001.0
2006-03-03 16:00:00,1.36413,1.36457,1.36334,1.36409,544600001.0
2006-03-03 16:15:00,1.36399,1.36437,1.36329,1.36355,608400002.0
2006-03-03 16:30:00,1.36373,1.36417,1.36316,1.36415,717300003.0
2006-03-03 16:45:00,1.36389,1.36711,1.36377,1.36711,594100001.0
2006-03-03 17:00:00,1.36658,1.36704,1.36264,1.364,584200001.0
2006-03-03 17:15:00,1.36438,1.36438,1.36256,1.36373,576000001.0
2006-03-03 17:30:00,1.36386,1.36469,1.36258,1.36347,610600002.0
2006-03-03 17:45:00,1.36372,1.36464,1.36302,1.3644,573400001.0
2006-03-03 18:00:00,1.36458,1.36567,1.36419,1.36542,615200001.0
2006-03-03 18:15:00,1.36541,1.36608,1.3653,1.36586,565000000.0
2006-03-03 18:30:00,1.36576,1.36576,1.36474,1.36548,583000002.0
2006-03-03 18:45:00,1.36562,1.36585,1.36446,1.36513,582500001.0
2006-03-03 19:00:00,1.3652,1.3652,1.36272,1.36364,634200002.0
2006-03-03 19:15:00,1.36342,1.36353,1.3628,1.36314,548800001.0
2006-03-03 19:30:00,1.36318,1.36333,1.36179,1.36235,636000002.0
2006-03-03 19:45:00,1.36228,1.36328,1.36226,1.36298,584600001.0
2006-03-03 20:00:00,1.36289,1.36384,1.36247,1.36371,583800002.0
2006-03-03 20:15:00,1.36367,1.36423,1.36304,1.36345,664700002.0
2006-03-03 20:30:00,1.36362,1.36416,1.36303,1.36397,641700000.0
2006-03-03 20:45:00,1.36373,1.3641,1.36349,1.36389,501800000.0
2006-03-03 21:00:00,1.36374,1.364,1.36318,1.36374,570900000.0
2006-03-03 21:15:00,1.36398,1.36421,1.36328,1.36381,620100002.0
2006-03-03 21:30:00,1.36389,1.36528,1.3638,1.36501,532900001.0
2006-03-03 21:45:00,1.36519,1.36597,1.36475,1.36587,650700002.0
2006-03-03 22:00:00,1.36597,1.36685,1.36583,1.36622,557100003.0
2006-03-03 22:15:00,1.36652,1.36682,1.36618,1.36638,585600000.0
2006-03-03 22:30:00,1.36637,1.3667,1.36567,1.36614,556900002.0
2006-03-03 22:45:00,1.36614,1.36626,1.36553,1.36568,526200002.0
2006-03-03 23:00:00,1.36559,1.36617,1.36513,1.36558,639200002.0
2006-03-03 23:15:00,1.36568,1.36612,1.36503,1.36581,635200001.0
2006-03-03 23:30:00,1.36561,1.36623,1.36513,1.36612,537800000.0
2006-03-03 23:45:00,1.36611,1.3666,1.36517,1.36539,546000000.0
2006-03-06 00:00:00,1.3674,1.3674,1.36481,1.36519,573500001.0
2006-03-06 00:15:00,1.36514,1.36629,1.36514,1.36604,575400000.0
2006-03-06 00:30:00,1.3658,1.36639,1.36527,1.36548,536100001.0
2006-03-06 00:45:00,1.36554,1.36684,1.36543,1.36674,637500001.0
2006-03-06 01:00:00,1.36682,1.36941,1.36682,1.3688,568300001.0
2006-03-06 01:15:00,1.36889,1.3698,1.36846,1.3698,584900001.0
2006-03-06 01:30:00,1.37013,1.37115,1.36941,1.37003,545700002.0
2006-03-06 01:45:00,1.37009,1.37081,1.36967,1.37003,614600002.0
2006-03-06 02:00:00,1.37011,1.37109,1.36921,1.36956,1370700002.0
2006-03-06 02:15:00,1.3693,1.3697,1.36807,1.36828,1108900000.0
2006-03-06 02:30:00,1.3684,1.37022,1.36833,1.36979,818400001.0
2006-03-06 02:45:00,1.36913,1.37183,1.36913,1.37056,1176000000.0
2006-03-06 03:00:00,1.37053,1.37067,1.36927,1.36995,905300003.0
2006-03-06 03:15:00,1.36964,1.37032,1.3693,1.36949,798600002.0
2006-03-06 03:30:00,1.36952,1.37028,1.36939,1.36998,792900000.0
2006-03-06 03:45:00,1.36988,1.37062,1.36949,1.37013,1003400001.0
2006-03-06 04:00:00,1.37014,1.37058,1.36938,1.36958,1439100007.0
2006-03-06 04:15:00,1.36963,1.3701,1.36918,1.36951,1363300003.0
2006-03-06 04:30:00,1.36899,1.37009,1.36885,1.37009,911700002.0
2006-03-06 04:45:00,1.37009,1.37018,1.36949,1.36949,865700003.0
2006-03-06 05:00:00,1.36993,1.37035,1.36957,1.36959,2549200002.0
2006-03-06 05:15:00,1.36978,1.37039,1.36883,1.36975,3166200006.0
2006-03-06 05:30:00,1.36976,1.37055,1.36948,1.37013,2321700006.0
2006-03-06 05:45:00,1.37019,1.37077,1.36991,1.36997,2698500005.0
2006-03-06 06:00:00,1.37002,1.37074,1.36994,1.37002,4180100010.0
2006-03-06 06:15:00,1.37001,1.37074,1.36951,1.36952,3719300009.0
2006-03-06 06:30:00,1.36949,1.36996,1.36934,1.36955,2696600005.0
2006-03-06 06:45:00,1.36949,1.37011,1.36902,1.36976,3032100010.0
2006-03-06 07:00:00,1.36984,1.37041,1.36958,1.37012,4138100009.0
2006-03-06 07:15:00,1.37033,1.37033,1.36936,1.36971,4462000004.0
2006-03-06 07:30:00,1.36965,1.37014,1.3695,1.37004,5138800012.0
2006-03-06 07:45:00,1.37009,1.37043,1.36959,1.36963,8457900027.0
2006-03-06 08:00:00,1.36976,1.37032,1.3695,1.3701,5949400018.0
2006-03-06 08:15:00,1.37009,1.37032,1.36901,1.36968,5395300010.0
2006-03-06 08:30:00,1.36957,1.36973,1.36886,1.36906,6092100010.0
2006-03-06 08:45:00,1.36907,1.36994,1.36878,1.36972,7963100012.0
2006-03-06 09:00:00,1.3697,1.37232,1.36946,1.37195,7049500012.0
2006-03-06 09:15:00,1.37195,1.37201,1.37017,1.37029,6238500016.0
2006-03-06 09:30:00,1.3704,1.37132,1.37011,1.37036,5985200011.0
2006-03-06 09:45:00,1.37052,1.37141,1.37047,1.37097,7451900024.0
2006-03-06 10:00:00,1.37114,1.37117,1.37016,1.37054,7201100011.0
2006-03-06 10:15:00,1.37096,1.37096,1.36979,1.37046,6799800019.0
2006-03-06 10:30:00,1.37045,1.37095,1.36992,1.37071,7351700018.0
2006-03-06 10:45:00,1.37079,1.37104,1.36893,1.3702,7039900018.0
2006-03-06 11:00:00,1.37022,1.37094,1.37,1.37055,6895800011.0
2006-03-06 11:15:00,1.37045,1.37066,1.36872,1.36897,7447700015.0
2006-03-06 11:30:00,1.36903,1.36919,1.36724,1.36725,8547000005.0
2006-03-06 11:45:00,1.3673,1.36895,1.36707,1.36864,6174100007.0
2006-03-06 12:00:00,1.36869,1.36908,1.36794,1.36842,6143800019.0
2006-03-06 12:15:00,1.36831,1.36862,1.36536,1.36553,6539600008.0
2006-03-06 12:30:00,1.36567,1.36664,1.36567,1.36613,7150000018.0
2006-03-06 12:45:00,1.36626,1.36681,1.36561,1.36562,6752300015.0
2006-03-06 13:00:00,1.36559,1.36605,1.36543,1.36586,4589700011.0
2006-03-06 13:15:00,1.36589,1.367,1.36575,1.36672,4410000009.0
2006-03-06 13:30:00,1.36679,1.36761,1.36655,1.36732,5057800009.0
2006-03-06 13:45:00,1.36735,1.36846,1.3672,1.36794,5405900010.0
2006-03-06 14:00:00,1.36776,1.36849,1.36756,1.36814,4537300008.0
2006-03-06 14:15:00,1.36815,1.36832,1.36707,1.36783,5526200012.0
2006-03-06 14:30:00,1.36785,1.36848,1.36642,1.36758,587500000.0
2006-03-06 14:45:00,1.36729,1.3683,1.36705,1.36816,552400000.0
2006-03-06 15:00:00,1.36816,1.36856,1.3677,1.36819,588900002.0
2006-03-06 15:15:00,1.36835,1.36868,1.36544,1.36577,526200000.0
2006-03-06 15:30:00,1.36593,1.36707,1.36558,1.36659,585200002.0
2006-03-06 15:45:00,1.36658,1.36721,1.36607,1.36611,524000001.0
2006-03-06 16:00:00,1.36616,1.36616,1.36454,1.36544,561400001.0
2006-03-06 16:15:00,1.36537,1.36654,1.36512,1.3663,624800003.0
2006-03-06 16:30:00,1.36624,1.368,1.36583,1.368,648100001.0
2006-03-06 16:45:00,1.36771,1.36881,1.3674,1.36881,660000006.0
2006-03-06 17:00:00,1.36839,1.36871,1.36683,1.36727,609000000.0
2006-03-06 17:15:00,1.36753,1.36836,1.36602,1.36825,604100002.0
2006-03-06 17:30:00,1.36825,1.36871,1.36776,1.36817,621100001.0
2006-03-06 17:45:00,1.36834,1.36906,1.36679,1.36697,574100000.0
2006-03-06 18:00:00,1.36723,1.36767,1.36653,1.36715,624000001.0
2006-03-06 18:15:00,1.36661,1.36827,1.36653,1.3678,530000000.0
2006-03-06 18:30:00,1.3677,1.36801,1.36685,1.36759,528400000.0
2006-03-06 18:45:00,1.36782,1.36836,1.36719,1.3679,548000001.0
2006-03-06 19:00:00,1.36798,1.36824,1.36739,1.36824,610900001.0
2006-03-06 19:15:00,1.36807,1.36819,1.36634,1.36688,612200002.0
2006-03-06 19:30:00,1.36686,1.36779,1.36656,1.36766,633500000.0
2006-03-06 19:45:00,1.36773,1.36916,1.36751,1.36823,617300001.0
2006-03-06 20:00:00,1.36816,1.36901,1.36791,1.36886,606000001.0
2006-03-06 20:15:00,1.36899,1.36968,1.36871,1.36958,596200002.0
2006-03-06 20:30:00,1.36959,1.37004,1.36904,1.36969,628300000.0
2006-03-06 20:45:00,1.36953,1.3698,1.36904,1.36976,561300001.0
2006-03-06 21:00:00,1.36938,1.36938,1.36794,1.36814,640400002.0
2006-03-06 21:15:00,1.36815,1.36885,1.36791,1.3687,652500001.0
2006-03-06 21:30:00,1.36878,1.36969,1.36795,1.36941,531900001.0
2006-03-06 21:45:00,1.36927,1.37028,1.36888,1.37004,615900000.0
2006-03-06 22:00:00,1.37019,1.37075,1.3686,1.36927,601900000.0
2006-03-06 22:15:00,1.36917,1.36974,1.36886,1.36974,611700001.0
2006-03-06 22:30:00,1.36974,1.3701,1.36906,1.36943,614100001.0
2006-03-06 22:45:00,1.36937,1.3699,1.36918,1.36952,549100001.0
2006-03-06 23:00:00,1.36935,1.36995,1.36886,1.36952,578800001.0
2006-03-06 23:15:00,1.36946,1.37032,1.36884,1.37015,630300000.0
2006-03-06 23:30:00,1.37011,1.37096,1.36905,1.36978,553600000.0
2006-03-06 23:45:00,1.36953,1.36955,1.36775,1.3678,581000000.0
2006-03-07 00:00:00,1.36795,1.3688,1.36783,1.3686,466600000.0
2006-03-07 00:15:00,1.369,1.3694,1.36769,1.36774,519400000.0
2006-03-07 00:30:00,1.36759,1.36917,1.36759,1.36855,529600001.0
2006-03-07 00:45:00,1.3686,1.36901,1.36799,1.3682,601900001.0
2006-03-07 01:00:00,1.36816,1.36863,1.36761,1.36844,599200003.0
2006-03-07 01:15:00,1.36836,1.3693,1.36808,1.3692,571700001.0
2006-03-07 01:30:00,1.36928,1.36946,1.3682,1.36898,586500002.0
2006-03-07 01:45:00,1.36911,1.36929,1.36838,1.36901,541300000.0
2006-03-07 02:00:00,1.36867,1.36985,1.36864,1.36953,1268600001.0
2006-03-07 02:15:00,1.36934,1.36973,1.36874,1.36948,1106600002.0
2006-03-07 02:30:00,1.36963,1.36963,1.36807,1.36832,808500001.0
2006-03-07 02:45:00,1.36779,1.368,1.366,1.366,1224200003.0
2006-03-07 03:00:00,1.36628,1.36736,1.36581,1.3667,907400002.0
2006-03-07 03:15:00,1.36645,1.36784,1.36604,1.36728,878100001.0
2006-03-07 03:30:00,1.3673,1.36826,1.36694,1.3675,844300003.0
2006-03-07 03:45:00,1.36741,1.36817,1.36703,1.36782,1030100000.0
2006-03-07 04:00:00,1.36778,1.3683,1.36737,1.36771,1399200001.0
2006-03-07 04:15:00,1.36773,1.36858,1.36764,1.36841,1425900003.0
2006-03-07 04:30:00,1.36801,1.36838,1.36659,1.36773,942500003.0
2006-03-07 04:45:00,1.36746,1.36795,1.3668,1.3672,683700000.0
2006-03-07 05:00:00,1.36769,1.36802,1.3669,1.36693,2406200011.0
2006-03-07 05:15:00,1.36703,1.3673,1.36621,1.36644,3003600008.0
2006-03-07 05:30:00,1.36644,1.36697,1.36638,1.36677,2464400004.0
2006-03-07 05:45:00,1.36683,1.36712,1.36602,1.36622,2599500007.0
2006-03-07 06:00:00,1.36639,1.36661,1.36561,1.36571,4345300009.0
2006-03-07 06:15:00,1.36573,1.36625,1.36559,1.36572,3910400010.0
2006-03-07 06:30:00,1.36571,1.36657,1.36522,1.36573,2756100002.0
2006-03-07 06:45:00,1.36581,1.36605,1.36268,1.3631,3079600004.0
2006-03-07 07:00:00,1.36309,1.36342,1.3621,1.36265,4224900005.0
2006-03-07 07:15:00,1.3629,1.36397,1.36259,1.36343,4507000006.0
2006-03-07 07:30:00,1.36348,1.36443,1.3633,1.36409,5035700005.0
2006-03-07 07:45:00,1.36425,1.36576,1.36383,1.36554,8600900031.0
2006-03-07 08:00:00,1.36547,1.36629,1.36511,1.36571,6041000014.0
2006-03-07 08:15:00,1.36566,1.36589,1.36537,1.36565,5482100015.0
2006-03-07 08:30:00,1.36577,1.36611,1.36518,1.36554,6116800014.0
2006-03-07 08:45:00,1.36551,1.36635,1.36535,1.36571,7961700015.0
2006-03-07 09:00:00,1.36583,1.36677,1.3649,1.3652,6908900010.0
2006-03-07 09:15:00,1.36518,1.3653,1.36417,1.3651,6203500013.0
2006-03-07 09:30:00,1.36513,1.36557,1.36445,1.36454,6241000012.0
2006-03-07 09:45:00,1.36456,1.36538,1.36417,1.36464,7536700016.0
2006-03-07 10:00:00,1.36462,1.36498,1.36413,1.36467,7279400016.0
2006-03-07 10:15:00,1.36481,1.36501,1.36407,1.36417,7012700018.0
2006-03-07 10:30:00,1.36429,1.36453,1.3629,1.3637,7336300015.0
2006-03-07 10:45:00,1.36377,1.36402,1.3628,1.36368,7046100016.0
2006-03-07 11:00:00,1.36372,1.36377,1.36195,1.36228,6841600011.0
2006-03-07 11:15:00,1.36226,1.36237,1.36061,1.36162,7164400015.0
2006-03-07 11:30:00,1.36168,1.36286,1.36113,1.36261,8527900017.0
2006-03-07 11:45:00,1.3627,1.36325,1.36232,1.36268,5954800008.0
2006-03-07 12:00:00,1.36272,1.36296,1.36217,1.36271,6084400017.0
2006-03-07 12:15:00,1.36265,1.36404,1.3625,1.36371,6271400013.0
2006-03-07 12:30:00,1.36374,1.36434,1.36205,1.36238,6949800011.0
2006-03-07 12:45:00,1.36234,1.36269,1.36135,1.36234,6491700009.0
2006-03-07 13:00:00,1.36237,1.36264,1.36198,1.36235,4531800008.0
2006-03-07 13:15:00,1.36235,1.36263,1.36196,1.36244,4231500009.0
2006-03-07 13:30:00,1.36251,1.3628,1.36136,1.3615,5337600016.0
2006-03-07 13:45:00,1.36153,1.3616,1.36035,1.36128,5406800010.0
2006-03-07 14:00:00,1.36124,1.36233,1.36123,1.36195,4805600012.0
2006-03-07 14:15:00,1.36191,1.36222,1.3609,1.36212,5580300016.0
2006-03-07 14:30:00,1.36201,1.36357,1.36114,1.36332,629700002.0
2006-03-07 14:45:00,1.36298,1.36383,1.36252,1.36257,598500000.0
2006-03-07 15:00:00,1.36251,1.36431,1.36213,1.36325,596100001.0
2006-03-07 15:15:00,1.36343,1.36343,1.35985,1.35985,506000000.0
2006-03-07 15:30:00,1.36001,1.36113,1.35967,1.36044,549800001.0
2006-03-07 15:45:00,1.36041,1.36078,1.35969,1.35969,530900000.0
2006-03-07 16:00:00,1.36035,1.36538,1.36035,1.36448,550800000.0
2006-03-07 16:15:00,1.36435,1.36559,1.36347,1.36538,610500003.0
2006-03-07 16:30:00,1.36536,1.36619,1.365,1.36596,630200001.0
2006-03-07 16:45:00,1.36573,1.36598,1.36431,1.36459,561800001.0
2006-03-07 17:00:00,1.36426,1.36571,1.36426,1.36514,589500002.0
2006-03-07 17:15:00,1.36529,1.36597,1.36438,1.3655,561200003.0
2006-03-07 17:30:00,1.36541,1.36597,1.36341,1.36341,611100001.0
2006-03-07 17:45:00,1.3636,1.36373,1.36127,1.36365,578200001.0
2006-03-07 18:00:00,1.3641,1.36411,1.36218,1.36281,714200005.0
2006-03-07 18:15:00,1.36271,1.3643,1.3627,1.36419,546000001.0
2006-03-07 18:30:00,1.36413,1.36413,1.36192,1.36283,570900001.0
2006-03-07 18:45:00,1.36309,1.36332,1.36231,1.36274,531500001.0
2006-03-07 19:00:00,1.36307,1.36335,1.36228,1.36316,549100000.0
2006-03-07 19:15:00,1.36304,1.36374,1.36258,1.36351,625800004.0
2006-03-07 19:30:00,1.36359,1.36373,1.36266,1.36299,567200000.0
2006-03-07 19:45:00,1.36289,1.36422,1.3627,1.36376,590900001.0
2006-03-07 20:00:00,1.36379,1.36515,1.3636,1.36468,566800001.0
2006-03-07 20:15:00,1.3647,1.36568,1.36428,1.3656,601400001.0
2006-03-07 20:30:00,1.36589,1.36664,1.36535,1.36596,659500001.0
2006-03-07 20:45:00,1.36572,1.36689,1.36525,1.36552,599000003.0
2006-03-07 21:00:00,1.36552,1.36678,1.36515,1.36584,553900000.0
2006-03-07 21:15:00,1.36571,1.36587,1.36449,1.36519,591000001.0
2006-03-07 21:30:00,1.36539,1.36623,1.36522,1.36583,505600001.0
2006-03-07 21:45:00,1.36598,1.36663,1.36584,1.36643,611600001.0
2006-03-07 22:00:00,1.36654,1.36666,1.36507,1.36559,569900002.0
2006-03-07 22:15:00,1.36576,1.36638,1.36559,1.36604,630500000.0
2006-03-07 22:30:00,1.36609,1.36635,1.36525,1.36537,630100003.0
2006-03-07 22:45:00,1.36529,1.36684,1.36505,1.36614,543500001.0
2006-03-07 23:00:00,1.36604,1.36644,1.36563,1.36644,537400002.0
2006-03-07 23:15:00,1.36645,1.36685,1.36579,1.36658,569400000.0
2006-03-07 23:30:00,1.36644,1.36685,1.36612,1.36679,599000000.0
2006-03-07 23:45:00,1.36666,1.36682,1.36577,1.36631,598700000.0
2006-03-08 00:00:00,1.36646,1.3672,1.3663,1.3672,295000001.0
2006-03-08 00:15:00,1.3671,1.3672,1.36571,1.3658,381600000.0
2006-03-08 00:30:00,1.36553,1.36635,1.36553,1.36596,572000002.0
2006-03-08 00:45:00,1.36594,1.36624,1.36548,1.36583,601900001.0
2006-03-08 01:00:00,1.36581,1.36705,1.36581,1.36679,530200001.0
2006-03-08 01:15:00,1.36686,1.36697,1.36567,1.36608,598100002.0
2006-03-08 01:30:00,1.36622,1.36664,1.3657,1.3663,621400002.0
2006-03-08 01:45:00,1.3663,1.36647,1.36573,1.36614,618500001.0
2006-03-08 02:00:00,1.36585,1.36723,1.36582,1.36678,1360200004.0
2006-03-08 02:15:00,1.36662,1.3668,1.36576,1.36654,1226800005.0
2006-03-08 02:30:00,1.36667,1.36667,1.36509,1.36546,915900005.0
2006-03-08 02:45:00,1.365,1.36577,1.36463,1.36487,1189300001.0
2006-03-08 03:00:00,1.36506,1.36628,1.36487,1.36626,847700002.0
2006-03-08 03:15:00,1.36603,1.36664,1.36529,1.36529,845400001.0
2006-03-08 03:30:00,1.3653,1.36575,1.36467,1.36518,840700000.0
2006-03-08 03:45:00,1.36521,1.3663,1.36461,1.36573,1204300001.0
2006-03-08 04:00:00,1.36574,1.36597,1.36502,1.36562,1517300005.0
2006-03-08 04:15:00,1.36564,1.36599,1.36479,1.36548,1397100003.0
2006-03-08 04:30:00,1.36509,1.36553,1.36442,1.36514,972300002.0
2006-03-08 04:45:00,1.36503,1.36529,1.36456,1.36468,706300000.0
2006-03-08 05:00:00,1.36508,1.36553,1.36486,1.36497,2330700005.0
2006-03-08 05:15:00,1.36509,1.36678,1.36494,1.36653,3044000002.0
2006-03-08 05:30:00,1.36653,1.36703,1.36615,1.36665,2328800001.0
2006-03-08 05:45:00,1.36655,1.36661,1.36567,1.3657,2691400007.0
2006-03-08 06:00:00,1.36585,1.36669,1.36574,1.3664,4315000008.0
2006-03-08 06:15:00,1.36636,1.36657,1.36592,1.36617,3697300012.0
2006-03-08 06:30:00,1.36611,1.36651,1.36579,1.36587,2611900004.0
2006-03-08 06:45:00,1.36583,1.36657,1.36583,1.3662,2948300009.0
2006-03-08 07:00:00,1.36635,1.3664,1.36563,1.36583,4054900007.0
2006-03-08 07:15:00,1.36612,1.36665,1.36575,1.36643,4587300010.0
2006-03-08 07:30:00,1.36649,1.36685,1.3661,1.36673,5391600012.0
2006-03-08 07:45:00,1.36685,1.36762,1.36657,1.36675,8287200020.0
2006-03-08 08:00:00,1.36674,1.36722,1.36622,1.36636,5965600014.0
2006-03-08 08:15:00,1.36642,1.36657,1.36599,1.36618,5458700012.0
2006-03-08 08:30:00,1.36612,1.36783,1.36602,1.36635,5939900013.0
2006-03-08 08:45:00,1.3663,1.36773,1.36608,1.36697,8027900017.0
2006-03-08 09:00:00,1.36695,1.368,1.36624,1.36755,6980100015.0
2006-03-08 09:15:00,1.36762,1.36857,1.36708,1.36746,5907900005.0
2006-03-08 09:30:00,1.36743,1.36785,1.36637,1.36656,6461800014.0
2006-03-08 09:45:00,1.36669,1.36782,1.36623,1.36782,7625500016.0
2006-03-08 10:00:00,1.36786,1.36821,1.36676,1.36704,7150100018.0
2006-03-08 10:15:00,1.36717,1.36782,1.36656,1.36768,6678700019.0
2006-03-08 10:30:00,1.36774,1.36789,1.36682,1.36721,7412700017.0
2006-03-08 10:45:00,1.36723,1.3679,1.36663,1.36747,7061800015.0
2006-03-08 11:00:00,1.36744,1.36873,1.36691,1.36861,7130900011.0
2006-03-08 11:15:00,1.36864,1.36877,1.36779,1.36865,7357500019.0
2006-03-08 11:30:00,1.36871,1.37027,1.36862,1.36982,8441800014.0
2006-03-08 11:45:00,1.3701,1.37143,1.36973,1.37037,6049600009.0
2006-03-08 12:00:00,1.37051,1.37355,1.3704,1.37303,5971700011.0
2006-03-08 12:15:00,1.37282,1.37427,1.37282,1.3735,6235100009.0
2006-03-08 12:30:00,1.37325,1.37325,1.37183,1.37259,7259300009.0
2006-03-08 12:45:00,1.37273,1.37291,1.37129,1.3727,6790700018.0
2006-03-08 13:00:00,1.37268,1.3728,1.37199,1.37199,4471400006.0
2006-03-08 13:15:00,1.37204,1.37344,1.37204,1.37335,4271600007.0
2006-03-08 13:30:00,1.37333,1.37435,1.37261,1.37284,5164400011.0
2006-03-08 13:45:00,1.37279,1.37358,1.37185,1.37252,5604900010.0
2006-03-08 14:00:00,1.37245,1.37392,1.37245,1.37373,4494800013.0
2006-03-08 14:15:00,1.37352,1.37447,1.37283,1.37374,5623000016.0
2006-03-08 14:30:00,1.37367,1.37367,1.37258,1.37319,595800001.0
2006-03-08 14:45:00,1.37285,1.37396,1.37259,1.3732,589600002.0
2006-03-08 15:00:00,1.37311,1.37318,1.37221,1.37262,598400000.0
2006-03-08 15:15:00,1.37275,1.37389,1.3723,1.3728,535200002.0
2006-03-08 15:30:00,1.37296,1.37353,1.37206,1.37343,600900000.0
2006-03-08 15:45:00,1.37344,1.37396,1.3726,1.3726,599900000.0
2006-03-08 16:00:00,1.37266,1.37392,1.3722,1.37307,626000002.0
2006-03-08 16:15:00,1.37289,1.37449,1.37259,1.37429,624900002.0
2006-03-08 16:30:00,1.37418,1.37419,1.37246,1.37368,643500002.0
2006-03-08 16:45:00,1.37341,1.37457,1.37327,1.37392,602900000.0
2006-03-08 17:00:00,1.3734,1.37432,1.37202,1.3738,548400000.0
2006-03-08 17:15:00,1.37421,1.37427,1.37344,1.3741,572800001.0
2006-03-08 17:30:00,1.37408,1.37519,1.37358,1.37433,621700002.0
2006-03-08 17:45:00,1.37431,1.37605,1.37411,1.37557,562500000.0
2006-03-08 18:00:00,1.37561,1.37588,1.37457,1.37534,606100002.0
2006-03-08 18:15:00,1.37535,1.3779,1.37535,1.37742,561100000.0
2006-03-08 18:30:00,1.37787,1.37827,1.37721,1.37802,540500000.0
2006-03-08 18:45:00,1.37824,1.37929,1.37777,1.37844,586000000.0
2006-03-08 19:00:00,1.37858,1.37971,1.37807,1.37933,617700002.0
2006-03-08 19:15:00,1.37916,1.38031,1.37884,1.38018,581800002.0
2006-03-08 19:30:00,1.38022,1.38115,1.3792,1.38092,617600003.0
2006-03-08 19:45:00,1.38076,1.3813,1.3807,1.38085,585100002.0
2006-03-08 20:00:00,1.3808,1.38154,1.37922,1.37964,537100001.0
2006-03-08 20:15:00,1.3798,1.37989,1.3782,1.379,666400002.0
2006-03-08 20:30:00,1.37916,1.38028,1.37877,1.38008,628400002.0
2006-03-08 20:45:00,1.37989,1.38065,1.37956,1.38009,568300001.0
2006-03-08 21:00:00,1.37996,1.38017,1.37896,1.37896,596600001.0
2006-03-08 21:15:00,1.37881,1.37949,1.37814,1.37907,509500000.0
2006-03-08 21:30:00,1.3791,1.38053,1.37873,1.37944,527200003.0
2006-03-08 21:45:00,1.37942,1.37982,1.37879,1.37944,661700002.0
2006-03-08 22:00:00,1.37964,1.37994,1.37853,1.37919,508400000.0
2006-03-08 22:15:00,1.37918,1.37958,1.37864,1.37877,537200001.0
2006-03-08 22:30:00,1.37878,1.37926,1.37813,1.37877,549500000.0
2006-03-08 22:45:00,1.37863,1.37868,1.37777,1.37816,504900001.0
2006-03-08 23:00:00,1.37798,1.37822,1.37701,1.3781,604200003.0
2006-03-08 23:15:00,1.3781,1.37897,1.37738,1.37878,559900000.0
2006-03-08 23:30:00,1.3787,1.37884,1.37736,1.37782,598400003.0
2006-03-08 23:45:00,1.37767,1.37867,1.37743,1.37824,623500002.0
2006-03-09 00:00:00,1.37839,1.37854,1.3779,1.378,834400000.0
2006-03-09 00:15:00,1.3781,1.3783,1.37734,1.37757,676900001.0
2006-03-09 00:30:00,1.37736,1.37793,1.37677,1.3775,613500003.0
2006-03-09 00:45:00,1.37768,1.3779,1.3769,1.3779,591000000.0
2006-03-09 01:00:00,1.37789,1.37844,1.37757,1.37795,623000003.0
2006-03-09 01:15:00,1.37802,1.37862,1.37774,1.37846,628600004.0
2006-03-09 01:30:00,1.37858,1.37896,1.37817,1.37885,622400002.0
2006-03-09 01:45:00,1.37883,1.37898,1.37808,1.37881,525100002.0
2006-03-09 02:00:00,1.37877,1.37942,1.37852,1.37884,1469100005.0
2006-03-09 02:15:00,1.3788,1.37989,1.37862,1.37959,1088100003.0
2006-03-09 02:30:00,1.37997,1.38018,1.37906,1.37956,892200004.0
2006-03-09 02:45:00,1.37905,1.37926,1.37806,1.37822,1167100001.0
2006-03-09 03:00:00,1.37836,1.37956,1.3783,1.37926,943400002.0
2006-03-09 03:15:00,1.37888,1.37987,1.37783,1.378,823800003.0
2006-03-09 03:30:00,1.37809,1.37893,1.37789,1.37862,914200003.0
2006-03-09 03:45:00,1.37863,1.37896,1.37778,1.37831,1130800004.0
2006-03-09 04:00:00,1.37828,1.37861,1.3778,1.37798,1518800005.0
2006-03-09 04:15:00,1.37798,1.37855,1.37757,1.37822,1362900004.0
2006-03-09 04:30:00,1.37771,1.37876,1.37758,1.37874,929000001.0
2006-03-09 04:45:00,1.37861,1.37882,1.37801,1.37808,786200002.0
2006-03-09 05:00:00,1.37842,1.37879,1.37791,1.37794,2532200004.0
2006-03-09 05:15:00,1.37805,1.37897,1.37787,1.37857,3026500002.0
2006-03-09 05:30:00,1.37853,1.37907,1.37823,1.37883,2421000007.0
2006-03-09 05:45:00,1.37888,1.37937,1.37769,1.3777,2552200003.0
2006-03-09 06:00:00,1.37775,1.37882,1.37738,1.37831,4333500012.0
2006-03-09 06:15:00,1.37829,1.37846,1.37784,1.37806,3912300005.0
2006-03-09 06:30:00,1.37803,1.37861,1.37795,1.37851,2712500009.0
2006-03-09 06:45:00,1.37857,1.3799,1.37814,1.3799,2964900009.0
2006-03-09 07:00:00,1.38029,1.38038,1.3785,1.37859,4173100006.0
2006-03-09 07:15:00,1.37875,1.3799,1.37837,1.37901,4537900006.0
2006-03-09 07:30:00,1.37907,1.37966,1.37889,1.37921,5152400015.0
2006-03-09 07:45:00,1.37934,1.37969,1.37562,1.37562,8561400020.0
2006-03-09 08:00:00,1.37569,1.37756,1.37557,1.37663,5892900015.0
2006-03-09 08:15:00,1.37663,1.37741,1.37622,1.37656,5317700004.0
2006-03-09 08:30:00,1.37673,1.37789,1.37634,1.3775,5919200012.0
2006-03-09 08:45:00,1.37773,1.37866,1.37745,1.37818,8262400018.0
2006-03-09 09:00:00,1.37808,1.37843,1.37692,1.37804,6916000019.0
2006-03-09 09:15:00,1.37798,1.37858,1.37762,1.37813,6012500011.0
2006-03-09 09:30:00,1.37808,1.37887,1.37765,1.37765,6402300013.0
2006-03-09 09:45:00,1.37775,1.37863,1.37743,1.37848,7439400015.0
2006-03-09 10:00:00,1.37851,1.37859,1.37692,1.37719,7255300018.0
2006-03-09 10:15:00,1.3774,1.37781,1.37628,1.37728,6791900018.0
2006-03-09 10:30:00,1.37744,1.37775,1.37659,1.37742,7139800015.0
2006-03-09 10:45:00,1.37741,1.37747,1.37624,1.37665,6949400017.0
2006-03-09 11:00:00,1.37673,1.37708,1.376,1.37683,6751700010.0
2006-03-09 11:15:00,1.37694,1.37752,1.37618,1.37638,7518000016.0
2006-03-09 11:30:00,1.37634,1.37671,1.37543,1.37562,8317100009.0
2006-03-09 11:45:00,1.3758,1.37627,1.37555,1.37561,6214300013.0
2006-03-09 12:00:00,1.37549,1.37595,1.3753,1.37581,6108000010.0
2006-03-09 12:15:00,1.37591,1.37661,1.37557,1.37649,6424900016.0
2006-03-09 12:30:00,1.37641,1.37736,1.37626,1.37636,7415000016.0
2006-03-09 12:45:00,1.37634,1.37644,1.37533,1.37597,6564300015.0
2006-03-09 13:00:00,1.37609,1.37654,1.37582,1.3765,4505000009.0
2006-03-09 13:15:00,1.37657,1.37728,1.37637,1.37665,4055200010.0
2006-03-09 13:30:00,1.37678,1.37758,1.37652,1.37709,5245600008.0
2006-03-09 13:45:00,1.37707,1.37738,1.37613,1.37621,5610500009.0
2006-03-09 14:00:00,1.37613,1.37752,1.37612,1.3775,4594500009.0
2006-03-09 14:15:00,1.37765,1.37825,1.3774,1.37811,5602500014.0
2006-03-09 14:30:00,1.37811,1.37811,1.37624,1.37743,644100002.0
2006-03-09 14:45:00,1.3774,1.37835,1.37724,1.37811,618200000.0
2006-03-09 15:00:00,1.37815,1.37976,1.3778,1.37851,625000001.0
2006-03-09 15:15:00,1.37871,1.37923,1.37761,1.3777,570100001.0
2006-03-09 15:30:00,1.37761,1.38182,1.37718,1.38107,564000002.0
2006-03-09 15:45:00,1.38101,1.38193,1.38032,1.38099,598500001.0
2006-03-09 16:00:00,1.38122,1.38442,1.38104,1.38436,564900001.0
2006-03-09 16:15:00,1.38409,1.38461,1.38123,1.38195,625400001.0
2006-03-09 16:30:00,1.38204,1.38316,1.3818,1.38278,633600002.0
2006-03-09 16:45:00,1.38241,1.38327,1.38171,1.38266,549300001.0
2006-03-09 17:00:00,1.38242,1.38287,1.38161,1.38168,589600000.0
2006-03-09 17:15:00,1.38198,1.382,1.37974,1.38034,543500001.0
2006-03-09 17:30:00,1.38042,1.38167,1.37977,1.38097,596200000.0
2006-03-09 17:45:00,1.381,1.38229,1.37965,1.38212,583300002.0
2006-03-09 18:00:00,1.38237,1.38272,1.38155,1.3821,653100000.0
2006-03-09 18:15:00,1.38182,1.38303,1.38169,1.38274,594300001.0
2006-03-09 18:30:00,1.38285,1.38294,1.38113,1.38192,499300000.0
2006-03-09 18:45:00,1.38212,1.38223,1.38089,1.38146,594500001.0
2006-03-09 19:00:00,1.38167,1.38212,1.38123,1.3821,602600001.0
2006-03-09 19:15:00,1.38196,1.3823,1.38131,1.38199,583300000.0
2006-03-09 19:30:00,1.3821,1.38224,1.38108,1.3819,598000001.0
2006-03-09 19:45:00,1.38197,1.38239,1.38135,1.38169,574500000.0
2006-03-09 20:00:00,1.38146,1.38228,1.38118,1.38165,564100000.0
2006-03-09 20:15:00,1.38165,1.38196,1.38094,1.38184,614100001.0
2006-03-09 20:30:00,1.38201,1.38239,1.38124,1.38214,631800000.0
2006-03-09 20:45:00,1.38207,1.3831,1.38189,1.38298,584500002.0
2006-03-09 21:00:00,1.3829,1.38308,1.38228,1.38253,612200001.0
2006-03-09 21:15:00,1.38265,1.38332,1.38257,1.38286,642800001.0
2006-03-09 21:30:00,1.38297,1.38297,1.38215,1.38268,517100001.0
2006-03-09 21:45:00,1.38273,1.3841,1.38258,1.38393,612000004.0
2006-03-09 22:00:00,1.38417,1.38441,1.38252,1.3827,599600003.0
2006-03-09 22:15:00,1.3828,1.38361,1.3827,1.38308,594400002.0
2006-03-09 22:30:00,1.38309,1.38324,1.38244,1.38297,645800005.0
2006-03-09 22:45:00,1.38293,1.3831,1.38197,1.38308,559200001.0
2006-03-09 23:00:00,1.38292,1.38334,1.38231,1.38299,567800001.0
2006-03-09 23:15:00,1.38289,1.38305,1.38197,1.38255,638100002.0
2006-03-09 23:30:00,1.38253,1.38273,1.38171,1.38216,547700001.0
2006-03-09 23:45:00,1.38206,1.38235,1.38057,1.38062,556100000.0
2006-03-10 00:00:00,1.38077,1.3814,1.38065,1.3813,500500000.0
2006-03-10 00:15:00,1.3814,1.3814,1.381,1.3812,420000000.0
2006-03-10 00:30:00,1.38037,1.38115,1.37998,1.38103,579700001.0
2006-03-10 00:45:00,1.38097,1.38145,1.38059,1.38119,548900001.0
2006-03-10 01:00:00,1.38098,1.38106,1.38034,1.38106,596000001.0
2006-03-10 01:15:00,1.38104,1.38118,1.38038,1.38089,603700000.0
2006-03-10 01:30:00,1.38095,1.38096,1.38002,1.3809,592800001.0
2006-03-10 01:45:00,1.3809,1.38159,1.38023,1.38156,568300004.0
2006-03-10 02:00:00,1.38123,1.38211,1.38061,1.38122,1353000004.0
2006-03-10 02:15:00,1.38118,1.3815,1.38032,1.38066,1118100002.0
2006-03-10 02:30:00,1.38078,1.38078,1.37992,1.38041,867200003.0
2006-03-10 02:45:00,1.38001,1.38091,1.37974,1.37981,1196200005.0
2006-03-10 03:00:00,1.37976,1.38055,1.37959,1.38003,869300001.0
2006-03-10 03:15:00,1.37964,1.38012,1.37908,1.37922,850900003.0
2006-03-10 03:30:00,1.37923,1.38003,1.37902,1.37982,849400002.0
2006-03-10 03:45:00,1.37982,1.38,1.37882,1.37938,1099500002.0
2006-03-10 04:00:00,1.37937,1.38025,1.37896,1.37927,1562900008.0
2006-03-10 04:15:00,1.37939,1.38007,1.37899,1.37939,1387100002.0
2006-03-10 04:30:00,1.37894,1.3794,1.37806,1.37889,1017500002.0
2006-03-10 04:45:00,1.37873,1.3788,1.37821,1.37846,851600002.0
2006-03-10 05:00:00,1.37896,1.37917,1.37863,1.37865,2539300005.0
2006-03-10 05:15:00,1.3787,1.37902,1.37815,1.37845,3087300006.0
2006-03-10 05:30:00,1.37843,1.37915,1.37825,1.37886,2351200005.0
2006-03-10 05:45:00,1.37882,1.37952,1.37867,1.37932,2628500007.0
2006-03-10 06:00:00,1.37934,1.38011,1.37907,1.37986,4482300012.0
2006-03-10 06:15:00,1.37982,1.38078,1.37945,1.37947,3628400006.0
2006-03-10 06:30:00,1.37956,1.37993,1.3792,1.37925,2660000004.0
2006-03-10 06:45:00,1.3793,1.3795,1.37889,1.37918,2929400007.0
2006-03-10 07:00:00,1.37927,1.37978,1.37895,1.37935,4228200010.0
2006-03-10 07:15:00,1.37953,1.37972,1.379,1.37928,4562000008.0
2006-03-10 07:30:00,1.37928,1.37996,1.37916,1.37984,4920200007.0
2006-03-10 07:45:00,1.37975,1.38055,1.37954,1.38003,8383100016.0
2006-03-10 08:00:00,1.38004,1.38051,1.37907,1.37917,5739300004.0
2006-03-10 08:15:00,1.37915,1.37956,1.37878,1.37938,5355000010.0
2006-03-10 08:30:00,1.37937,1.38034,1.37903,1.38005,6136100017.0
2006-03-10 08:45:00,1.38022,1.38053,1.37963,1.38034,7868000017.0
2006-03-10 09:00:00,1.38026,1.38045,1.37963,1.38035,7147200022.0
2006-03-10 09:15:00,1.38033,1.38114,1.37979,1.38106,5922700013.0
2006-03-10 09:30:00,1.38111,1.38234,1.38054,1.38186,6099300009.0
2006-03-10 09:45:00,1.38201,1.38307,1.38156,1.38213,7535100018.0
2006-03-10 10:00:00,1.38209,1.3823,1.38149,1.38176,7123200013.0
2006-03-10 10:15:00,1.3819,1.3824,1.38139,1.38163,6600200014.0
2006-03-10 10:30:00,1.3817,1.38229,1.38139,1.38182,7280300010.0
2006-03-10 10:45:00,1.38188,1.38198,1.38067,1.381,6704000013.0
2006-03-10 11:00:00,1.38109,1.38205,1.38087,1.3817,7124700017.0
2006-03-10 11:15:00,1.38167,1.38327,1.38104,1.38316,7272300011.0
2006-03-10 11:30:00,1.3831,1.3831,1.38159,1.38213,8616300021.0
2006-03-10 11:45:00,1.38249,1.38398,1.38189,1.38308,6221000018.0
2006-03-10 12:00:00,1.38323,1.38366,1.38267,1.383,6064900012.0
2006-03-10 12:15:00,1.38292,1.38373,1.38292,1.38333,6496700013.0
2006-03-10 12:30:00,1.38333,1.38375,1.38276,1.38354,7193300015.0
2006-03-10 12:45:00,1.38359,1.38602,1.38336,1.38527,6526600007.0
2006-03-10 13:00:00,1.38528,1.38584,1.38437,1.38483,4392800007.0
2006-03-10 13:15:00,1.38478,1.38513,1.38434,1.38502,4143500007.0
2006-03-10 13:30:00,1.38506,1.38668,1.38469,1.38653,5261000008.0
2006-03-10 13:45:00,1.38654,1.38676,1.38374,1.38374,5248300008.0
2006-03-10 14:00:00,1.38339,1.38507,1.38321,1.38428,4597000015.0
2006-03-10 14:15:00,1.38419,1.38508,1.38337,1.38389,5438000010.0
2006-03-10 14:30:00,1.38387,1.3851,1.38383,1.38481,592300000.0
2006-03-10 14:45:00,1.38476,1.38517,1.38414,1.38483,621600000.0
2006-03-10 15:00:00,1.38491,1.38663,1.38435,1.38627,601500002.0
2006-03-10 15:15:00,1.38633,1.38651,1.38399,1.38399,559300001.0
2006-03-10 15:30:00,1.38487,1.38581,1.38107,1.38391,573800002.0
2006-03-10 15:45:00,1.38399,1.38531,1.3835,1.38427,568000002.0
2006-03-10 16:00:00,1.38419,1.38437,1.38199,1.3823,552200002.0
2006-03-10 16:15:00,1.38205,1.38232,1.38028,1.38028,525900000.0
2006-03-10 16:30:00,1.38009,1.38237,1.37996,1.3807,638700001.0
2006-03-10 16:45:00,1.38055,1.38184,1.38032,1.38184,608500004.0
2006-03-10 17:00:00,1.38128,1.38234,1.38101,1.38124,647400001.0
2006-03-10 17:15:00,1.38158,1.38186,1.38017,1.38054,552700000.0
2006-03-10 17:30:00,1.38047,1.38056,1.37945,1.37998,581500001.0
2006-03-10 17:45:00,1.38017,1.38019,1.37852,1.37981,613800004.0
2006-03-10 18:00:00,1.38013,1.38023,1.37862,1.37913,634500002.0
2006-03-10 18:15:00,1.37893,1.38,1.37833,1.37911,601900002.0
2006-03-10 18:30:00,1.3793,1.37989,1.3789,1.37951,539000000.0
2006-03-10 18:45:00,1.37972,1.37996,1.37852,1.37895,485900000.0
2006-03-10 19:00:00,1.3789,1.37926,1.37829,1.3788,547200001.0
2006-03-10 19:15:00,1.37846,1.37884,1.37809,1.37879,537400001.0
2006-03-10 19:30:00,1.37885,1.38009,1.37857,1.38009,588600001.0
2006-03-10 19:45:00,1.37999,1.38101,1.37961,1.38086,646400004.0
2006-03-10 20:00:00,1.38079,1.38154,1.3807,1.38115,583600000.0
2006-03-10 20:15:00,1.38117,1.38148,1.38082,1.3812,652500002.0
2006-03-10 20:30:00,1.38116,1.38129,1.37985,1.3802,665700000.0
2006-03-10 20:45:00,1.3801,1.38049,1.37985,1.38032,527900002.0
2006-03-10 21:00:00,1.38021,1.3807,1.37981,1.37997,663000003.0
2006-03-10 21:15:00,1.37991,1.38244,1.37969,1.38235,612900003.0
2006-03-10 21:30:00,1.38255,1.38312,1.38209,1.38233,502300001.0
2006-03-10 21:45:00,1.38278,1.38339,1.38227,1.38319,679900002.0
2006-03-10 22:00:00,1.3833,1.38382,1.3828,1.38284,581600000.0
2006-03-10 22:15:00,1.38299,1.38318,1.38233,1.38273,613600003.0
2006-03-10 22:30:00,1.38279,1.38311,1.382,1.38296,559400000.0
2006-03-10 22:45:00,1.38293,1.38342,1.38281,1.3834,486500000.0
2006-03-10 23:00:00,1.38339,1.38389,1.38284,1.38331,581500001.0
2006-03-10 23:15:00,1.38327,1.38327,1.38227,1.38241,701500003.0
2006-03-10 23:30:00,1.38232,1.38289,1.38071,1.38079,584900001.0
2006-03-10 23:45:00,1.38071,1.38158,1.38071,1.38109,556500001.0
2006-03-13 00:00:00,1.3825,1.3825,1.37971,1.38038,570100003.0
2006-03-13 00:15:00,1.3803,1.38084,1.38002,1.38052,526300000.0
2006-03-13 00:30:00,1.38027,1.38138,1.38027,1.38115,533900000.0
2006-03-13 00:45:00,1.3811,1.382,1.3808,1.382,558600000.0
2006-03-13 01:00:00,1.38197,1.38252,1.38188,1.38236,571700001.0
2006-03-13 01:15:00,1.38238,1.38281,1.38177,1.3824,627500003.0
2006-03-13 01:30:00,1.38258,1.3829,1.38212,1.38285,553300000.0
2006-03-13 01:45:00,1.38274,1.38313,1.3823,1.38313,624500001.0
2006-03-13 02:00:00,1.38281,1.38371,1.38255,1.38289,1412500003.0
2006-03-13 02:15:00,1.38284,1.38395,1.38243,1.3837,1112400003.0
2006-03-13 02:30:00,1.38378,1.38389,1.383,1.38389,905600002.0
2006-03-13 02:45:00,1.3834,1.3847,1.38329,1.38411,1092000002.0
2006-03-13 03:00:00,1.38432,1.38509,1.38424,1.385,835800002.0
2006-03-13 03:15:00,1.38481,1.38561,1.38449,1.3851,812200001.0
2006-03-13 03:30:00,1.38505,1.38551,1.38475,1.38509,832800002.0
2006-03-13 03:45:00,1.38502,1.38569,1.38443,1.38532,1159500005.0
2006-03-13 04:00:00,1.38511,1.3857,1.38436,1.38476,1461600002.0
2006-03-13 04:15:00,1.38485,1.38509,1.38408,1.38467,1428800002.0
2006-03-13 04:30:00,1.38432,1.38506,1.38372,1.38504,979100001.0
2006-03-13 04:45:00,1.38489,1.38521,1.38408,1.38412,732000000.0
2006-03-13 05:00:00,1.38436,1.3852,1.38412,1.38477,2420000004.0
2006-03-13 05:15:00,1.38477,1.38493,1.38398,1.38426,3095200008.0
2006-03-13 05:30:00,1.38426,1.38496,1.3839,1.3846,2286300007.0
2006-03-13 05:45:00,1.38466,1.38501,1.38452,1.38479,2547900005.0
2006-03-13 06:00:00,1.38482,1.38525,1.38445,1.38489,4301300011.0
2006-03-13 06:15:00,1.38485,1.38533,1.38466,1.38482,3782400008.0
2006-03-13 06:30:00,1.38479,1.38528,1.38461,1.38476,2693900004.0
2006-03-13 06:45:00,1.38483,1.38558,1.38462,1.38508,3151600009.0
2006-03-13 07:00:00,1.3854,1.38558,1.38479,1.38491,4159100010.0
2006-03-13 07:15:00,1.38511,1.38521,1.38393,1.38393,4475000006.0
2006-03-13 07:30:00,1.38398,1.38457,1.38376,1.38405,5238800011.0
2006-03-13 07:45:00,1.38424,1.38439,1.38349,1.38396,8182500008.0
2006-03-13 08:00:00,1.38399,1.38448,1.38378,1.38396,6000100009.0
2006-03-13 08:15:00,1.38394,1.38426,1.38357,1.384,5505800015.0
2006-03-13 08:30:00,1.38403,1.38419,1.3834,1.3837,6142000010.0
2006-03-13 08:45:00,1.38382,1.38481,1.38369,1.38457,8296400020.0
2006-03-13 09:00:00,1.38448,1.38521,1.38408,1.38484,6966100019.0
2006-03-13 09:15:00,1.38475,1.38558,1.38444,1.38475,6173000008.0
2006-03-13 09:30:00,1.38461,1.38767,1.38447,1.3863,6264200010.0
2006-03-13 09:45:00,1.38645,1.38663,1.38539,1.38633,7392900015.0
2006-03-13 10:00:00,1.38641,1.38728,1.38566,1.38585,6983500015.0
2006-03-13 10:15:00,1.38596,1.38671,1.38569,1.38588,6703600013.0
2006-03-13 10:30:00,1.38598,1.38601,1.38397,1.38422,7388100019.0
2006-03-13 10:45:00,1.38437,1.38451,1.38283,1.38295,6729300014.0
2006-03-13 11:00:00,1.38298,1.38436,1.38267,1.38392,7037500011.0
2006-03-13 11:15:00,1.38401,1.38441,1.38354,1.38371,7300000018.0
2006-03-13 11:30:00,1.38374,1.38438,1.38346,1.38386,8514600020.0
2006-03-13 11:45:00,1.38402,1.38523,1.38344,1.38494,5976400016.0
2006-03-13 12:00:00,1.38491,1.385,1.38261,1.38297,6041400012.0
2006-03-13 12:15:00,1.38287,1.38362,1.38267,1.38327,6311600011.0
2006-03-13 12:30:00,1.38326,1.38387,1.38287,1.38381,7418000017.0
2006-03-13 12:45:00,1.38391,1.38447,1.38363,1.38387,6758500013.0
2006-03-13 13:00:00,1.384,1.38413,1.38338,1.38364,4630300023.0
2006-03-13 13:15:00,1.38363,1.38399,1.38337,1.38371,4175200014.0
2006-03-13 13:30:00,1.38383,1.38437,1.38359,1.38386,5154500014.0
2006-03-13 13:45:00,1.38381,1.38407,1.38282,1.38296,5572100012.0
2006-03-13 14:00:00,1.38272,1.38342,1.38244,1.38331,4557700009.0
2006-03-13 14:15:00,1.38321,1.38421,1.38293,1.38374,5685500008.0
2006-03-13 14:30:00,1.3837,1.38434,1.38303,1.38361,648600004.0
2006-03-13 14:45:00,1.38357,1.38411,1.38309,1.38381,587500001.0
2006-03-13 15:00:00,1.38379,1.38421,1.38329,1.38376,561100000.0
2006-03-13 15:15:00,1.38376,1.38617,1.38342,1.386,570900002.0
2006-03-13 15:30:00,1.38613,1.38716,1.38531,1.38662,543500001.0
2006-03-13 15:45:00,1.38635,1.38662,1.38522,1.3857,542000000.0
2006-03-13 16:00:00,1.38581,1.38581,1.38485,1.38512,550800001.0
2006-03-13 16:15:00,1.38503,1.38608,1.38498,1.38605,505400000.0
2006-03-13 16:30:00,1.38608,1.3871,1.38603,1.38687,570400000.0
2006-03-13 16:45:00,1.38659,1.38695,1.38583,1.38642,525400000.0
2006-03-13 17:00:00,1.38597,1.3869,1.38597,1.38653,556200000.0
2006-03-13 17:15:00,1.38677,1.38716,1.38593,1.38697,623400002.0
2006-03-13 17:30:00,1.38699,1.38699,1.38509,1.38578,606600000.0
2006-03-13 17:45:00,1.38595,1.38646,1.38554,1.38586,603000000.0
2006-03-13 18:00:00,1.3861,1.38659,1.38566,1.3865,609400000.0
2006-03-13 18:15:00,1.38651,1.3874,1.38651,1.38709,578800000.0
2006-03-13 18:30:00,1.38728,1.38756,1.38659,1.38675,563900001.0
2006-03-13 18:45:00,1.38694,1.38742,1.38636,1.38682,609900001.0
2006-03-13 19:00:00,1.38684,1.38704,1.38608,1.38664,565700000.0
2006-03-13 19:15:00,1.38635,1.38732,1.386,1.38732,592800000.0
2006-03-13 19:30:00,1.38738,1.38763,1.38636,1.3866,580200000.0
2006-03-13 19:45:00,1.38648,1.38648,1.38333,1.38373,654300004.0
2006-03-13 20:00:00,1.38376,1.38408,1.38309,1.38372,567500000.0
2006-03-13 20:15:00,1.38392,1.38458,1.38237,1.38332,601800000.0
2006-03-13 20:30:00,1.38349,1.38418,1.3832,1.38358,682400004.0
2006-03-13 20:45:00,1.38334,1.3843,1.38299,1.38379,604700002.0
2006-03-13 21:00:00,1.38367,1.38418,1.38318,1.38384,561800001.0
2006-03-13 21:15:00,1.38404,1.38602,1.38364,1.38543,548000000.0
2006-03-13 21:30:00,1.38547,1.38555,1.38464,1.38484,516100000.0
2006-03-13 21:45:00,1.38487,1.38504,1.38337,1.38363,634800002.0
2006-03-13 22:00:00,1.38367,1.38368,1.38274,1.38323,509800000.0
2006-03-13 22:15:00,1.38319,1.38419,1.38308,1.38383,604000001.0
2006-03-13 22:30:00,1.38383,1.38428,1.38328,1.38408,578600002.0
2006-03-13 22:45:00,1.38405,1.38439,1.38304,1.38356,564400002.0
2006-03-13 23:00:00,1.3835,1.38412,1.38316,1.38392,616000001.0
2006-03-13 23:15:00,1.38392,1.38474,1.38341,1.38442,678100002.0
2006-03-13 23:30:00,1.38432,1.38462,1.38369,1.3842,643600006.0
2006-03-13 23:45:00,1.38409,1.38503,1.38377,1.38408,611000001.0
2006-03-14 00:00:00,1.38423,1.3846,1.3836,1.384,279500000.0
2006-03-14 00:15:00,1.3839,1.3846,1.38326,1.38347,342200000.0
2006-03-14 00:30:00,1.38336,1.38503,1.38336,1.38452,490600002.0
2006-03-14 00:45:00,1.38442,1.38449,1.38372,1.3841,507000001.0
2006-03-14 01:00:00,1.38405,1.38439,1.38339,1.38355,574900000.0
2006-03-14 01:15:00,1.38361,1.38427,1.38312,1.38413,574300001.0
2006-03-14 01:30:00,1.38419,1.38458,1.38353,1.38436,627500001.0
2006-03-14 01:45:00,1.38435,1.38494,1.38366,1.38474,568600000.0
2006-03-14 02:00:00,1.38449,1.38485,1.38385,1.38415,1299200001.0
2006-03-14 02:15:00,1.38403,1.3848,1.38372,1.38434,1141400001.0
2006-03-14 02:30:00,1.38463,1.38578,1.38399,1.38559,809100001.0
2006-03-14 02:45:00,1.38525,1.38601,1.38508,1.38535,1304800002.0
2006-03-14 03:00:00,1.38546,1.38546,1.38316,1.38401,831000000.0
2006-03-14 03:15:00,1.38359,1.38423,1.38284,1.38376,905100003.0
2006-03-14 03:30:00,1.38361,1.38497,1.38337,1.38457,799000002.0
2006-03-14 03:45:00,1.38458,1.38533,1.3839,1.38497,1037300000.0
2006-03-14 04:00:00,1.38488,1.38534,1.38448,1.38532,1475200003.0
2006-03-14 04:15:00,1.38541,1.38575,1.38476,1.38502,1277300000.0
2006-03-14 04:30:00,1.3845,1.38541,1.38442,1.38495,955200001.0
2006-03-14 04:45:00,1.38492,1.38538,1.38454,1.38454,769800002.0
2006-03-14 05:00:00,1.38501,1.38526,1.38456,1.38485,2498200003.0
2006-03-14 05:15:00,1.38483,1.3851,1.38432,1.38452,2996900005.0
2006-03-14 05:30:00,1.38457,1.38553,1.38454,1.38478,2271000003.0
2006-03-14 05:45:00,1.38483,1.38503,1.38419,1.38473,2681400003.0
2006-03-14 06:00:00,1.38476,1.38557,1.38454,1.38488,4384800016.0
2006-03-14 06:15:00,1.3849,1.38582,1.38463,1.38567,3683500005.0
2006-03-14 06:30:00,1.38566,1.38594,1.38486,1.38488,3120300005.0
2006-03-14 06:45:00,1.38502,1.38587,1.38477,1.38569,3157400005.0
2006-03-14 07:00:00,1.38594,1.38599,1.38548,1.38576,4135000010.0
2006-03-14 07:15:00,1.386,1.38633,1.38559,1.38563,4541600015.0
2006-03-14 07:30:00,1.38572,1.38609,1.38537,1.38593,5171500011.0
2006-03-14 07:45:00,1.3859,1.38629,1.38559,1.38565,8183600014.0
2006-03-14 08:00:00,1.38563,1.38574,1.38464,1.38564,6051800013.0
2006-03-14 08:15:00,1.38559,1.38574,1.38491,1.38502,5534000008.0
2006-03-14 08:30:00,1.38491,1.38532,1.38467,1.38513,6187600010.0
2006-03-14 08:45:00,1.38536,1.38557,1.3844,1.38485,8253200017.0
2006-03-14 09:00:00,1.38507,1.38692,1.38501,1.38626,7078900018.0
2006-03-14 09:15:00,1.38618,1.38685,1.3859,1.38634,5942700010.0
2006-03-14 09:30:00,1.38633,1.38663,1.38549,1.38549,6361100013.0
2006-03-14 09:45:00,1.38571,1.38634,1.38552,1.38631,7311000015.0
2006-03-14 10:00:00,1.38631,1.38762,1.38606,1.38687,7067500021.0
2006-03-14 10:15:00,1.38699,1.38797,1.38661,1.38787,6792300017.0
2006-03-14 10:30:00,1.38805,1.3882,1.3872,1.3876,7371100014.0
2006-03-14 10:45:00,1.38768,1.38837,1.38746,1.38753,6646500017.0
2006-03-14 11:00:00,1.38774,1.3891,1.38769,1.38877,7009200017.0
2006-03-14 11:15:00,1.38884,1.38971,1.38857,1.38909,7134700014.0
2006-03-14 11:30:00,1.38929,1.39093,1.38815,1.38825,8721900015.0
2006-03-14 11:45:00,1.38842,1.38887,1.38734,1.38834,6085300015.0
2006-03-14 12:00:00,1.38847,1.3885,1.38702,1.38744,6239500012.0
2006-03-14 12:15:00,1.38726,1.38827,1.38698,1.38714,6359600009.0
2006-03-14 12:30:00,1.38711,1.38783,1.38691,1.38742,7264900019.0
2006-03-14 12:45:00,1.38747,1.38817,1.38654,1.38709,6605500011.0
2006-03-14 13:00:00,1.38723,1.38749,1.38623,1.38636,4460500009.0
2006-03-14 13:15:00,1.38637,1.38684,1.3859,1.38682,4236700010.0
2006-03-14 13:30:00,1.38674,1.3868,1.38509,1.38541,5333700007.0
2006-03-14 13:45:00,1.3854,1.38704,1.38506,1.38637,5609800011.0
2006-03-14 14:00:00,1.38628,1.38722,1.38582,1.38654,4446600006.0
2006-03-14 14:15:00,1.38642,1.38689,1.38593,1.38684,5312100010.0
2006-03-14 14:30:00,1.38675,1.3873,1.38628,1.38697,564600002.0
2006-03-14 14:45:00,1.38685,1.38719,1.38619,1.38708,587400001.0
2006-03-14 15:00:00,1.3871,1.3872,1.38582,1.38635,605400001.0
2006-03-14 15:15:00,1.38617,1.38861,1.38589,1.3873,548900001.0
2006-03-14 15:30:00,1.38713,1.3884,1.38661,1.38812,588800000.0
2006-03-14 15:45:00,1.38811,1.38832,1.3851,1.38581,604600002.0
2006-03-14 16:00:00,1.38561,1.38648,1.38496,1.38534,528500000.0
2006-03-14 16:15:00,1.38503,1.38607,1.3849,1.38551,606400004.0
2006-03-14 16:30:00,1.38549,1.38583,1.38444,1.38498,656200001.0
2006-03-14 16:45:00,1.38478,1.38756,1.38468,1.38729,619500001.0
2006-03-14 17:00:00,1.3869,1.38797,1.38656,1.38716,653000001.0
2006-03-14 17:15:00,1.38751,1.38895,1.38729,1.38858,602100003.0
2006-03-14 17:30:00,1.38863,1.38888,1.38797,1.3887,651400004.0
2006-03-14 17:45:00,1.38877,1.38946,1.38835,1.38852,600600000.0
2006-03-14 18:00:00,1.38845,1.38956,1.38814,1.38939,645700002.0
2006-03-14 18:15:00,1.38923,1.38978,1.38851,1.38868,586000001.0
2006-03-14 18:30:00,1.38862,1.38953,1.38844,1.38867,554000002.0
2006-03-14 18:45:00,1.3888,1.38884,1.38773,1.38814,572800001.0
2006-03-14 19:00:00,1.38826,1.38886,1.38784,1.38886,599300000.0
2006-03-14 19:15:00,1.3888,1.38885,1.38784,1.3884,610100003.0
2006-03-14 19:30:00,1.38843,1.3891,1.38779,1.38816,618600003.0
2006-03-14 19:45:00,1.38803,1.38827,1.38722,1.38789,596200000.0
2006-03-14 20:00:00,1.38808,1.38874,1.38779,1.38864,539500002.0
2006-03-14 20:15:00,1.38884,1.38895,1.38792,1.38832,593400000.0
2006-03-14 20:30:00,1.38836,1.38846,1.38701,1.38761,692600002.0
2006-03-14 20:45:00,1.38753,1.38817,1.38734,1.388,556800000.0
2006-03-14 21:00:00,1.38785,1.38873,1.38754,1.38859,588700001.0
2006-03-14 21:15:00,1.3885,1.38973,1.38795,1.38876,643000002.0
2006-03-14 21:30:00,1.38881,1.38926,1.38865,1.38906,523800002.0
2006-03-14 21:45:00,1.38911,1.39078,1.38892,1.39052,589300001.0
2006-03-14 22:00:00,1.39064,1.39085,1.38948,1.38948,563200000.0
2006-03-14 22:15:00,1.38952,1.38971,1.38884,1.38961,543500000.0
2006-03-14 22:30:00,1.38964,1.39008,1.38888,1.38955,648400002.0
2006-03-14 22:45:00,1.38961,1.38984,1.38871,1.38906,507100001.0
2006-03-14 23:00:00,1.38896,1.38911,1.38805,1.38873,545300000.0
2006-03-14 23:15:00,1.38879,1.38925,1.38822,1.3889,671600007.0
2006-03-14 23:30:00,1.38889,1.38987,1.38852,1.38952,581900001.0
2006-03-14 23:45:00,1.38943,1.38984,1.38884,1.38958,638600004.0
2006-03-15 00:00:00,1.38971,1.3905,1.38959,1.3901,444400000.0
2006-03-15 00:15:00,1.3902,1.39053,1.38979,1.39016,295100001.0
2006-03-15 00:30:00,1.38959,1.39032,1.38959,1.39022,493400001.0
2006-03-15 00:45:00,1.39031,1.39068,1.38975,1.39038,600500000.0
2006-03-15 01:00:00,1.39018,1.39031,1.38961,1.3899,552800000.0
2006-03-15 01:15:00,1.38991,1.39033,1.3894,1.39026,540100001.0
2006-03-15 01:30:00,1.39042,1.39106,1.38983,1.39029,589700002.0
2006-03-15 01:45:00,1.39028,1.39046,1.38959,1.38999,583300000.0
2006-03-15 02:00:00,1.38989,1.39005,1.38909,1.3897,1321600005.0
2006-03-15 02:15:00,1.38956,1.39028,1.38933,1.39011,1163000006.0
2006-03-15 02:30:00,1.39025,1.39025,1.38914,1.39002,909300000.0
2006-03-15 02:45:00,1.38961,1.39024,1.38929,1.38935,1130700002.0
2006-03-15 03:00:00,1.38945,1.38952,1.38721,1.38803,883300001.0
2006-03-15 03:15:00,1.38792,1.38881,1.38774,1.38831,809000002.0
2006-03-15 03:30:00,1.3883,1.3886,1.3877,1.38845,853900001.0
2006-03-15 03:45:00,1.38838,1.38935,1.38779,1.38856,1159000005.0
2006-03-15 04:00:00,1.3885,1.38946,1.38809,1.38917,1486800002.0
2006-03-15 04:15:00,1.38891,1.38932,1.38852,1.38927,1409000001.0
2006-03-15 04:30:00,1.3889,1.39029,1.38884,1.39018,1001800002.0
2006-03-15 04:45:00,1.39001,1.39041,1.3894,1.38988,825300000.0
2006-03-15 05:00:00,1.39002,1.39017,1.38948,1.38976,2502100007.0
2006-03-15 05:15:00,1.38986,1.39008,1.38914,1.38925,3214300007.0
2006-03-15 05:30:00,1.38907,1.38939,1.38842,1.38873,2237500002.0
2006-03-15 05:45:00,1.3888,1.3891,1.38843,1.38868,2507600000.0
2006-03-15 06:00:00,1.38868,1.38916,1.38852,1.38875,4368600011.0
2006-03-15 06:15:00,1.38871,1.38933,1.38849,1.38883,3792300007.0
2006-03-15 06:30:00,1.38881,1.38922,1.38855,1.38855,2737900007.0
2006-03-15 06:45:00,1.38855,1.38902,1.38845,1.38875,2851400006.0
2006-03-15 07:00:00,1.3889,1.38914,1.38813,1.38814,4029400008.0
2006-03-15 07:15:00,1.38842,1.38879,1.38817,1.38843,4632100008.0
2006-03-15 07:30:00,1.38843,1.38908,1.38837,1.38862,4989000009.0
2006-03-15 07:45:00,1.38866,1.38924,1.38852,1.3889,8276900016.0
2006-03-15 08:00:00,1.38901,1.38953,1.38843,1.38865,5776100015.0
2006-03-15 08:15:00,1.3886,1.3893,1.38846,1.38911,5376300012.0
2006-03-15 08:30:00,1.38906,1.38923,1.38857,1.38899,6035700011.0
2006-03-15 08:45:00,1.3889,1.38929,1.38842,1.38877,8252600011.0
2006-03-15 09:00:00,1.38879,1.38912,1.3881,1.38834,7016800013.0
2006-03-15 09:15:00,1.38834,1.38921,1.38785,1.3881,6539600008.0
2006-03-15 09:30:00,1.38818,1.38943,1.38795,1.38879,6127200008.0
2006-03-15 09:45:00,1.3889,1.3889,1.38742,1.38801,7280200011.0
2006-03-15 10:00:00,1.38798,1.3884,1.3874,1.3884,7252000016.0
2006-03-15 10:15:00,1.3886,1.38922,1.38796,1.38861,6868000017.0
2006-03-15 10:30:00,1.38876,1.3895,1.3884,1.3887,7561300015.0
2006-03-15 10:45:00,1.38882,1.38891,1.38765,1.38784,6774700009.0
2006-03-15 11:00:00,1.38791,1.38823,1.38754,1.38779,7011500013.0
2006-03-15 11:15:00,1.38784,1.38808,1.38681,1.38789,7155200012.0
2006-03-15 11:30:00,1.38793,1.3883,1.38744,1.38788,8733000022.0
2006-03-15 11:45:00,1.38801,1.38805,1.38713,1.38756,6049300006.0
2006-03-15 12:00:00,1.38761,1.3905,1.38716,1.3905,6042800011.0
2006-03-15 12:15:00,1.39041,1.39057,1.38883,1.38926,6539000019.0
2006-03-15 12:30:00,1.38933,1.38999,1.38888,1.38941,7122500015.0
2006-03-15 12:45:00,1.38949,1.38956,1.38895,1.38928,6819200021.0
2006-03-15 13:00:00,1.3893,1.38999,1.38906,1.38943,4667400017.0
2006-03-15 13:15:00,1.38947,1.38986,1.3891,1.3894,4288500011.0
2006-03-15 13:30:00,1.38962,1.38981,1.38924,1.38969,5465200014.0
2006-03-15 13:45:00,1.38968,1.39047,1.38945,1.39013,5474400005.0
2006-03-15 14:00:00,1.38972,1.39002,1.38902,1.38952,4542400002.0
2006-03-15 14:15:00,1.38963,1.38974,1.38808,1.38875,5403000011.0
2006-03-15 14:30:00,1.38866,1.38978,1.38806,1.38953,597000002.0
2006-03-15 14:45:00,1.38929,1.38959,1.38817,1.38896,610900001.0
2006-03-15 15:00:00,1.38903,1.3892,1.38793,1.38795,638400003.0
2006-03-15 15:15:00,1.38811,1.38973,1.3876,1.38952,561500000.0
2006-03-15 15:30:00,1.38927,1.38971,1.38848,1.38935,576200000.0
2006-03-15 15:45:00,1.38928,1.39008,1.38837,1.3889,561200000.0
2006-03-15 16:00:00,1.3893,1.39055,1.38865,1.38953,528800001.0
2006-03-15 16:15:00,1.38907,1.39061,1.3888,1.38999,575300000.0
2006-03-15 16:30:00,1.38991,1.39032,1.38744,1.38773,703500004.0
2006-03-15 16:45:00,1.38755,1.38871,1.3873,1.38861,574000002.0
2006-03-15 17:00:00,1.38838,1.38986,1.38788,1.38853,573600000.0
2006-03-15 17:15:00,1.38875,1.38955,1.3881,1.38932,644200000.0
2006-03-15 17:30:00,1.38912,1.3898,1.38867,1.38879,704600004.0
2006-03-15 17:45:00,1.38903,1.3893,1.38795,1.38814,559500000.0
2006-03-15 18:00:00,1.38852,1.3895,1.38835,1.38918,667100001.0
2006-03-15 18:15:00,1.38905,1.3894,1.38825,1.38848,540100000.0
2006-03-15 18:30:00,1.38849,1.3901,1.38839,1.38991,503000000.0
2006-03-15 18:45:00,1.39012,1.3911,1.38969,1.3911,527200001.0
2006-03-15 19:00:00,1.39136,1.392,1.39043,1.392,618700000.0
2006-03-15 19:15:00,1.39172,1.39251,1.39121,1.39166,590400003.0
2006-03-15 19:30:00,1.39189,1.39254,1.39147,1.39226,640200004.0
2006-03-15 19:45:00,1.39214,1.39251,1.39158,1.39237,534200002.0
2006-03-15 20:00:00,1.39236,1.39256,1.39165,1.39221,571600002.0
2006-03-15 20:15:00,1.39226,1.393,1.39189,1.3926,632700002.0
2006-03-15 20:30:00,1.39261,1.39297,1.39186,1.39224,622800000.0
2006-03-15 20:45:00,1.39197,1.39267,1.39196,1.39226,617300001.0
2006-03-15 21:00:00,1.39195,1.39324,1.39159,1.39249,556800001.0
2006-03-15 21:15:00,1.39248,1.39367,1.39229,1.39358,579800000.0
2006-03-15 21:30:00,1.39367,1.39485,1.39333,1.39451,519400000.0
2006-03-15 21:45:00,1.39456,1.39517,1.39421,1.39497,746500007.0
2006-03-15 22:00:00,1.39509,1.39517,1.39334,1.39403,566600001.0
2006-03-15 22:15:00,1.39413,1.39434,1.3927,1.39322,542400001.0
2006-03-15 22:30:00,1.39324,1.39395,1.39222,1.39351,589300001.0
2006-03-15 22:45:00,1.39348,1.3937,1.3929,1.39335,551400002.0
2006-03-15 23:00:00,1.39327,1.39335,1.39195,1.3928,534000000.0
2006-03-15 23:15:00,1.39271,1.39366,1.39217,1.39337,637000001.0
2006-03-15 23:30:00,1.39327,1.39381,1.39308,1.39332,619500002.0
2006-03-15 23:45:00,1.39321,1.39344,1.39245,1.39265,552200003.0
2006-03-16 00:00:00,1.3928,1.3935,1.3923,1.3932,512800000.0
2006-03-16 00:15:00,1.3934,1.3939,1.39267,1.39279,716000000.0
2006-03-16 00:30:00,1.39218,1.39301,1.39218,1.3928,516900002.0
2006-03-16 00:45:00,1.39286,1.39292,1.39204,1.39238,615100004.0
2006-03-16 01:00:00,1.39228,1.39332,1.39187,1.39295,533800002.0
2006-03-16 01:15:00,1.39303,1.3936,1.39268,1.39304,584400001.0
2006-03-16 01:30:00,1.39314,1.39337,1.39256,1.39296,617400003.0
2006-03-16 01:45:00,1.39316,1.39361,1.39279,1.39325,606500001.0
2006-03-16 02:00:00,1.39299,1.39361,1.39257,1.39313,1345600003.0
2006-03-16 02:15:00,1.39296,1.39338,1.39246,1.39266,1116300003.0
2006-03-16 02:30:00,1.39281,1.39309,1.39221,1.39286,926000002.0
2006-03-16 02:45:00,1.39237,1.39306,1.39188,1.39228,1157700003.0
2006-03-16 03:00:00,1.3923,1.39293,1.39141,1.39186,847500001.0
2006-03-16 03:15:00,1.39164,1.39199,1.39064,1.39069,808500005.0
2006-03-16 03:30:00,1.39097,1.39243,1.39066,1.39189,922800003.0
2006-03-16 03:45:00,1.39172,1.392,1.39077,1.39102,1086600003.0
2006-03-16 04:00:00,1.39087,1.3921,1.39073,1.39153,1464500003.0
2006-03-16 04:15:00,1.39159,1.39216,1.39129,1.39201,1280300003.0
2006-03-16 04:30:00,1.39164,1.39253,1.39149,1.39233,977400000.0
2006-03-16 04:45:00,1.39234,1.39235,1.39164,1.39175,867700000.0
2006-03-16 05:00:00,1.3923,1.39282,1.392,1.39255,2389800003.0
2006-03-16 05:15:00,1.39267,1.39279,1.39217,1.39227,2957100008.0
2006-03-16 05:30:00,1.39223,1.3924,1.3919,1.39207,2391400003.0
2006-03-16 05:45:00,1.39209,1.39229,1.39148,1.39163,2695600006.0
2006-03-16 06:00:00,1.39166,1.39209,1.3913,1.39145,4258100008.0
2006-03-16 06:15:00,1.39141,1.39161,1.39097,1.39107,3812900004.0
2006-03-16 06:30:00,1.39105,1.39139,1.3908,1.39101,2633100006.0
2006-03-16 06:45:00,1.39104,1.39126,1.3903,1.39065,2947400004.0
2006-03-16 07:00:00,1.39079,1.39113,1.39059,1.39093,4211800007.0
2006-03-16 07:15:00,1.39115,1.39151,1.3908,1.39124,4511900006.0
2006-03-16 07:30:00,1.39128,1.39204,1.39121,1.39169,5003500007.0
2006-03-16 07:45:00,1.39176,1.3926,1.39163,1.39202,8556900021.0
2006-03-16 08:00:00,1.39204,1.39237,1.39164,1.39216,5933900014.0
2006-03-16 08:15:00,1.39208,1.39294,1.39186,1.39262,5529100011.0
2006-03-16 08:30:00,1.39247,1.3927,1.39129,1.39173,6058300011.0
2006-03-16 08:45:00,1.39168,1.39193,1.39103,1.39114,8394700028.0
2006-03-16 09:00:00,1.3912,1.39141,1.38983,1.39024,6882200016.0
2006-03-16 09:15:00,1.39036,1.39124,1.39023,1.39054,6233500012.0
2006-03-16 09:30:00,1.39045,1.3923,1.39022,1.39206,6112800011.0
2006-03-16 09:45:00,1.39214,1.39318,1.39182,1.39266,7446500021.0
2006-03-16 10:00:00,1.39261,1.39319,1.39197,1.3929,7147900017.0
2006-03-16 10:15:00,1.39301,1.39348,1.39158,1.39207,6624000023.0
2006-03-16 10:30:00,1.39212,1.39245,1.39162,1.39227,7372800013.0
2006-03-16 10:45:00,1.39214,1.3929,1.39177,1.39264,6930200015.0
2006-03-16 11:00:00,1.39273,1.39289,1.39192,1.39243,6734000017.0
2006-03-16 11:15:00,1.39257,1.39361,1.39249,1.39342,7103300022.0
2006-03-16 11:30:00,1.39341,1.39375,1.39283,1.39322,8405400016.0
2006-03-16 11:45:00,1.39336,1.39422,1.39291,1.39301,6151800016.0
2006-03-16 12:00:00,1.39309,1.39434,1.39255,1.39428,6318400017.0
2006-03-16 12:15:00,1.39427,1.39483,1.3938,1.3948,6454800014.0
2006-03-16 12:30:00,1.39485,1.39622,1.39453,1.39602,7320900017.0
2006-03-16 12:45:00,1.39605,1.3969,1.39574,1.39597,6636900013.0
2006-03-16 13:00:00,1.39594,1.39758,1.3949,1.39726,4596900012.0
2006-03-16 13:15:00,1.3973,1.39759,1.39559,1.39604,4246500011.0
2006-03-16 13:30:00,1.39605,1.39754,1.39586,1.39699,5236100015.0
2006-03-16 13:45:00,1.3969,1.3971,1.39613,1.39684,5641700011.0
2006-03-16 14:00:00,1.39705,1.3994,1.39689,1.39844,4597700010.0
2006-03-16 14:15:00,1.39822,1.39869,1.39786,1.39817,5713300010.0
2006-03-16 14:30:00,1.39802,1.39898,1.39735,1.39876,623600001.0
2006-03-16 14:45:00,1.39863,1.39907,1.39813,1.39877,544700001.0
2006-03-16 15:00:00,1.3988,1.39925,1.39794,1.39847,651700004.0
2006-03-16 15:15:00,1.39858,1.39961,1.39798,1.39798,556800000.0
2006-03-16 15:30:00,1.39773,1.40165,1.39728,1.40125,681400004.0
2006-03-16 15:45:00,1.4014,1.40214,1.39971,1.40183,597700002.0
2006-03-16 16:00:00,1.40158,1.40236,1.39989,1.40047,598400002.0
2006-03-16 16:15:00,1.40027,1.40048,1.39952,1.39952,615700001.0
2006-03-16 16:30:00,1.39954,1.39963,1.39808,1.39895,595800003.0
2006-03-16 16:45:00,1.39885,1.39918,1.39737,1.39804,672600001.0
2006-03-16 17:00:00,1.39761,1.40045,1.39761,1.40015,561000002.0
2006-03-16 17:15:00,1.40049,1.40083,1.39951,1.40062,655700002.0
2006-03-16 17:30:00,1.40039,1.40124,1.39951,1.39976,655200001.0
2006-03-16 17:45:00,1.40002,1.40068,1.39892,1.40032,608900001.0
2006-03-16 18:00:00,1.40037,1.40199,1.39983,1.40191,628900002.0
2006-03-16 18:15:00,1.40172,1.40235,1.40137,1.40178,538200000.0
2006-03-16 18:30:00,1.40155,1.40196,1.40103,1.40107,573900001.0
2006-03-16 18:45:00,1.40124,1.40219,1.40084,1.40159,485200000.0
2006-03-16 19:00:00,1.40185,1.40238,1.40128,1.40213,606500003.0
2006-03-16 19:15:00,1.40201,1.40356,1.40179,1.40334,586700002.0
2006-03-16 19:30:00,1.40348,1.40426,1.40344,1.40426,655700004.0
2006-03-16 19:45:00,1.40421,1.40501,1.40321,1.4038,571200002.0
2006-03-16 20:00:00,1.40392,1.40407,1.4024,1.40325,594800000.0
2006-03-16 20:15:00,1.40323,1.40387,1.40278,1.40353,602800000.0
2006-03-16 20:30:00,1.40349,1.40355,1.40253,1.40302,612500001.0
2006-03-16 20:45:00,1.40279,1.40342,1.40254,1.40307,593600003.0
2006-03-16 21:00:00,1.40289,1.40395,1.40256,1.40347,534400000.0
2006-03-16 21:15:00,1.4036,1.40378,1.40249,1.40325,590400002.0
2006-03-16 21:30:00,1.40319,1.40362,1.40285,1.40334,500000001.0
2006-03-16 21:45:00,1.40347,1.40362,1.40286,1.40329,619200001.0
2006-03-16 22:00:00,1.40355,1.40374,1.40273,1.40274,590500002.0
2006-03-16 22:15:00,1.40287,1.40367,1.40278,1.40328,535800000.0
2006-03-16 22:30:00,1.40329,1.4033,1.40231,1.4031,571800004.0
2006-03-16 22:45:00,1.40307,1.40367,1.40286,1.40337,564300000.0
2006-03-16 23:00:00,1.40331,1.4035,1.40266,1.40287,601900000.0
2006-03-16 23:15:00,1.40296,1.40405,1.40244,1.40376,640600003.0
2006-03-16 23:30:00,1.40374,1.40401,1.40308,1.4036,544000000.0
2006-03-16 23:45:00,1.40339,1.40362,1.40241,1.40273,613900001.0
2006-03-17 00:00:00,1.40288,1.4036,1.4025,1.403,483300000.0
2006-03-17 00:15:00,1.4029,1.4031,1.40187,1.40191,448000000.0
2006-03-17 00:30:00,1.40164,1.40279,1.40164,1.40274,496800002.0
2006-03-17 00:45:00,1.40276,1.4033,1.40244,1.40292,590600002.0
2006-03-17 01:00:00,1.40287,1.4035,1.40231,1.40257,544300000.0
2006-03-17 01:15:00,1.40274,1.40299,1.40189,1.40252,583000003.0
2006-03-17 01:30:00,1.40272,1.40291,1.4022,1.40277,586500000.0
2006-03-17 01:45:00,1.40275,1.40355,1.40233,1.40328,594100001.0
2006-03-17 02:00:00,1.40316,1.40335,1.40268,1.40306,1376500005.0
2006-03-17 02:15:00,1.40301,1.40355,1.40271,1.40297,1093100001.0
2006-03-17 02:30:00,1.40329,1.40449,1.40305,1.40399,857500002.0
2006-03-17 02:45:00,1.40348,1.40432,1.40326,1.40334,1153800002.0
2006-03-17 03:00:00,1.40332,1.40433,1.40316,1.404,798100002.0
2006-03-17 03:15:00,1.40369,1.40424,1.40293,1.40296,827300001.0
2006-03-17 03:30:00,1.40293,1.40332,1.40229,1.40308,923600002.0
2006-03-17 03:45:00,1.40307,1.40392,1.40293,1.40331,1088800004.0
2006-03-17 04:00:00,1.40326,1.40447,1.40295,1.40371,1340900001.0
2006-03-17 04:15:00,1.40375,1.40404,1.40289,1.40336,1301300001.0
2006-03-17 04:30:00,1.4028,1.40408,1.40183,1.40408,1037000003.0
2006-03-17 04:45:00,1.40407,1.40491,1.40369,1.40423,780500000.0
2006-03-17 05:00:00,1.40464,1.40476,1.40355,1.40397,2499800006.0
2006-03-17 05:15:00,1.40406,1.40467,1.40382,1.40423,3060700004.0
2006-03-17 05:30:00,1.40435,1.4048,1.40397,1.40402,2407400008.0
2006-03-17 05:45:00,1.40407,1.40508,1.40402,1.40467,2654300003.0
2006-03-17 06:00:00,1.4047,1.40504,1.40449,1.40472,4366700009.0
2006-03-17 06:15:00,1.40472,1.40504,1.40449,1.4046,3841800011.0
2006-03-17 06:30:00,1.40456,1.40515,1.40454,1.40476,2788100007.0
2006-03-17 06:45:00,1.4048,1.4051,1.40451,1.40473,2945500007.0
2006-03-17 07:00:00,1.40488,1.40519,1.40457,1.40516,4087000006.0
2006-03-17 07:15:00,1.40538,1.40572,1.40476,1.40476,4625800009.0
2006-03-17 07:30:00,1.40481,1.40507,1.40444,1.40473,5169300014.0
2006-03-17 07:45:00,1.40477,1.40493,1.40437,1.40456,8199400013.0
2006-03-17 08:00:00,1.40458,1.40532,1.40431,1.4049,6209500006.0
2006-03-17 08:15:00,1.40487,1.40549,1.40471,1.40516,5562100011.0
2006-03-17 08:30:00,1.40499,1.40619,1.40493,1.40535,5911800013.0
2006-03-17 08:45:00,1.40536,1.40605,1.40478,1.40505,8097900011.0
2006-03-17 09:00:00,1.40518,1.40525,1.40373,1.40396,6914500003.0
2006-03-17 09:15:00,1.40382,1.4045,1.40321,1.40426,6110600018.0
2006-03-17 09:30:00,1.40414,1.4061,1.4039,1.40539,6156600013.0
2006-03-17 09:45:00,1.40565,1.40625,1.40498,1.40557,7283000016.0
2006-03-17 10:00:00,1.40548,1.40774,1.40503,1.40686,7069700012.0
2006-03-17 10:15:00,1.40686,1.40753,1.40617,1.40708,6647000013.0
2006-03-17 10:30:00,1.4071,1.40724,1.40483,1.40612,7635000024.0
2006-03-17 10:45:00,1.40622,1.40773,1.40598,1.40743,6897000020.0
2006-03-17 11:00:00,1.40758,1.40786,1.40659,1.4067,7068500012.0
2006-03-17 11:15:00,1.40675,1.40717,1.40628,1.40672,7211200016.0
2006-03-17 11:30:00,1.40695,1.4084,1.40676,1.40793,8619200015.0
2006-03-17 11:45:00,1.40818,1.4098,1.40797,1.40834,6053100009.0
2006-03-17 12:00:00,1.4083,1.40866,1.40773,1.4085,6033600016.0
2006-03-17 12:15:00,1.4084,1.40897,1.406,1.40646,6610200016.0
2006-03-17 12:30:00,1.40651,1.40777,1.40626,1.40759,7212800011.0
2006-03-17 12:45:00,1.40767,1.40858,1.40718,1.40723,6549600011.0
2006-03-17 13:00:00,1.40727,1.40818,1.40659,1.40738,4570300011.0
2006-03-17 13:15:00,1.40726,1.40805,1.40669,1.40727,4249100008.0
2006-03-17 13:30:00,1.40729,1.40817,1.40693,1.40783,5355100016.0
2006-03-17 13:45:00,1.40777,1.40821,1.40666,1.40793,5557000011.0
2006-03-17 14:00:00,1.40794,1.40874,1.40766,1.40839,4528000008.0
2006-03-17 14:15:00,1.40839,1.40853,1.40715,1.40762,5734700015.0
2006-03-17 14:30:00,1.40755,1.40755,1.40609,1.40664,546200002.0
2006-03-17 14:45:00,1.40665,1.40733,1.40579,1.40666,668000000.0
2006-03-17 15:00:00,1.40655,1.40758,1.40608,1.40698,598800002.0
2006-03-17 15:15:00,1.40697,1.40779,1.40663,1.40667,594200002.0
2006-03-17 15:30:00,1.40669,1.40811,1.40638,1.40754,648100000.0
2006-03-17 15:45:00,1.40755,1.40862,1.40725,1.40745,671900003.0
2006-03-17 16:00:00,1.4073,1.40957,1.40682,1.40891,516800002.0
2006-03-17 16:15:00,1.40892,1.40961,1.40814,1.40905,571700000.0
2006-03-17 16:30:00,1.40903,1.4126,1.40797,1.4126,684700002.0
2006-03-17 16:45:00,1.41242,1.41348,1.40979,1.41038,650300001.0
2006-03-17 17:00:00,1.40994,1.41045,1.40776,1.40826,570000001.0
2006-03-17 17:15:00,1.40885,1.40987,1.40746,1.40958,611000002.0
2006-03-17 17:30:00,1.40961,1.41009,1.40862,1.40937,569500002.0
2006-03-17 17:45:00,1.40937,1.41057,1.40931,1.40999,616600001.0
2006-03-17 18:00:00,1.41039,1.41106,1.40848,1.41102,660800001.0
2006-03-17 18:15:00,1.41097,1.41119,1.40945,1.40976,599600001.0
2006-03-17 18:30:00,1.40989,1.4122,1.40969,1.412,446200000.0
2006-03-17 18:45:00,1.40983,1.41293,1.40972,1.41282,490800000.0
2006-03-17 19:00:00,1.413,1.41325,1.41151,1.41211,673900002.0
2006-03-17 19:15:00,1.41193,1.41255,1.41115,1.41195,547500000.0
2006-03-17 19:30:00,1.41203,1.41234,1.41118,1.41202,673500000.0
2006-03-17 19:45:00,1.41194,1.41317,1.41144,1.41144,556900002.0
2006-03-17 20:00:00,1.41188,1.41257,1.41147,1.41229,516100002.0
2006-03-17 20:15:00,1.41231,1.413,1.41151,1.41192,597900000.0
2006-03-17 20:30:00,1.41203,1.41217,1.41123,1.41178,633100001.0
2006-03-17 20:45:00,1.41155,1.4119,1.41084,1.41153,578500001.0
2006-03-17 21:00:00,1.41144,1.41249,1.41115,1.41142,604800001.0
2006-03-17 21:15:00,1.41148,1.41224,1.41092,1.41167,632200000.0
2006-03-17 21:30:00,1.41169,1.41193,1.41123,1.41164,523400003.0
2006-03-17 21:45:00,1.4118,1.413,1.41139,1.41287,625000002.0
2006-03-17 22:00:00,1.41287,1.41322,1.41223,1.41248,567100003.0
2006-03-17 22:15:00,1.41271,1.4137,1.41254,1.41285,529400000.0
2006-03-17 22:30:00,1.41274,1.41359,1.41227,1.41315,599000000.0
2006-03-17 22:45:00,1.41315,1.41319,1.41231,1.41252,565300000.0
2006-03-17 23:00:00,1.41249,1.41249,1.41051,1.41109,547100001.0
2006-03-17 23:15:00,1.41116,1.41156,1.41014,1.41041,673500003.0
2006-03-17 23:30:00,1.41043,1.41106,1.40997,1.41037,580600000.0
2006-03-17 23:45:00,1.41023,1.41167,1.40993,1.41115,632000000.0
2006-03-20 00:00:00,1.41138,1.4115,1.40953,1.41025,573300001.0
2006-03-20 00:15:00,1.40996,1.41106,1.4099,1.41021,556900000.0
2006-03-20 00:30:00,1.40998,1.41071,1.40997,1.41066,532300000.0
2006-03-20 00:45:00,1.41068,1.41125,1.41038,1.41121,540900001.0
2006-03-20 01:00:00,1.41123,1.41185,1.41085,1.4117,607600001.0
2006-03-20 01:15:00,1.41174,1.41204,1.41097,1.41204,612100002.0
2006-03-20 01:30:00,1.41216,1.41221,1.41104,1.41216,529600000.0
2006-03-20 01:45:00,1.41215,1.41222,1.41144,1.4115,574600000.0
2006-03-20 02:00:00,1.41127,1.41192,1.41095,1.41125,1385500002.0
2006-03-20 02:15:00,1.41106,1.41138,1.41053,1.41093,1159500005.0
2006-03-20 02:30:00,1.41117,1.41188,1.41074,1.41176,914600003.0
2006-03-20 02:45:00,1.41128,1.41259,1.41127,1.41173,1112600001.0
2006-03-20 03:00:00,1.41177,1.41297,1.41169,1.41222,846900001.0
2006-03-20 03:15:00,1.41185,1.41338,1.41185,1.41318,788400001.0
2006-03-20 03:30:00,1.41316,1.41398,1.41299,1.41361,793300000.0
2006-03-20 03:45:00,1.41355,1.4141,1.413,1.41336,1066200003.0
2006-03-20 04:00:00,1.41313,1.41389,1.41286,1.41326,1465700002.0
2006-03-20 04:15:00,1.41325,1.41358,1.41286,1.41328,1362600001.0
2006-03-20 04:30:00,1.41295,1.41344,1.41238,1.41281,938200002.0
2006-03-20 04:45:00,1.41273,1.41305,1.41192,1.41192,777000003.0
2006-03-20 05:00:00,1.41225,1.41238,1.41168,1.41209,2468300001.0
2006-03-20 05:15:00,1.41221,1.41251,1.41169,1.41177,3027600003.0
2006-03-20 05:30:00,1.41177,1.41211,1.41127,1.41135,2471000010.0
2006-03-20 05:45:00,1.41134,1.41197,1.41124,1.41135,2706400003.0
2006-03-20 06:00:00,1.41138,1.41169,1.41107,1.41129,4380800007.0
2006-03-20 06:15:00,1.41129,1.41139,1.4105,1.41091,3626000004.0
2006-03-20 06:30:00,1.41088,1.4111,1.41014,1.41022,2757400007.0
2006-03-20 06:45:00,1.41027,1.41105,1.41009,1.41066,2996900008.0
2006-03-20 07:00:00,1.41083,1.41088,1.40989,1.40994,4211400009.0
2006-03-20 07:15:00,1.41014,1.41024,1.40869,1.40904,4619400011.0
2006-03-20 07:30:00,1.40909,1.40997,1.40894,1.40961,4951900006.0
2006-03-20 07:45:00,1.40955,1.41078,1.40925,1.41002,8409500026.0
2006-03-20 08:00:00,1.41004,1.41074,1.40981,1.41037,5884700017.0
2006-03-20 08:15:00,1.41032,1.41047,1.40826,1.40826,5621000010.0
2006-03-20 08:30:00,1.40838,1.40894,1.40805,1.40832,6095900011.0
2006-03-20 08:45:00,1.40827,1.40845,1.407,1.4072,8396700023.0
2006-03-20 09:00:00,1.40719,1.40868,1.407,1.40868,6930600012.0
2006-03-20 09:15:00,1.4088,1.41075,1.4088,1.41049,6166100017.0
2006-03-20 09:30:00,1.41043,1.41308,1.41021,1.41254,6025600004.0
2006-03-20 09:45:00,1.41251,1.41412,1.41178,1.41402,7779100022.0
2006-03-20 10:00:00,1.41392,1.41406,1.4122,1.4133,6921700017.0
2006-03-20 10:15:00,1.41338,1.41491,1.41312,1.41372,6679800019.0
2006-03-20 10:30:00,1.41387,1.41418,1.41243,1.41315,7174800006.0
2006-03-20 10:45:00,1.41319,1.41518,1.41294,1.41509,6795400020.0
2006-03-20 11:00:00,1.41515,1.41515,1.41344,1.41379,7139100012.0
2006-03-20 11:15:00,1.41381,1.41604,1.41374,1.41586,7159600013.0
2006-03-20 11:30:00,1.41578,1.418,1.41499,1.41771,8640400019.0
2006-03-20 11:45:00,1.41795,1.41795,1.41657,1.41657,6313000016.0
2006-03-20 12:00:00,1.41668,1.41805,1.4163,1.41783,6011400012.0
2006-03-20 12:15:00,1.41769,1.41829,1.4175,1.41779,6246800010.0
2006-03-20 12:30:00,1.41776,1.41801,1.41641,1.41704,7227400018.0
2006-03-20 12:45:00,1.41716,1.41736,1.4164,1.41657,6578700009.0
2006-03-20 13:00:00,1.41651,1.41838,1.41635,1.41821,4570300015.0
2006-03-20 13:15:00,1.41831,1.41915,1.41803,1.4184,4081400007.0
2006-03-20 13:30:00,1.41848,1.41883,1.41806,1.41811,5312900006.0
2006-03-20 13:45:00,1.41797,1.41799,1.41608,1.41651,5501500007.0
2006-03-20 14:00:00,1.4164,1.41735,1.41508,1.4151,4590500016.0
2006-03-20 14:15:00,1.4151,1.41522,1.41425,1.41474,5487900015.0
2006-03-20 14:30:00,1.41478,1.4173,1.41438,1.41725,624100003.0
2006-03-20 14:45:00,1.41709,1.42138,1.41689,1.42081,567100002.0
2006-03-20 15:00:00,1.42085,1.42136,1.42004,1.4207,577500001.0
2006-03-20 15:15:00,1.4209,1.42173,1.42032,1.4212,546300002.0
2006-03-20 15:30:00,1.42118,1.42224,1.41979,1.42176,627300002.0
2006-03-20 15:45:00,1.42161,1.42189,1.42044,1.42044,576300002.0
2006-03-20 16:00:00,1.42003,1.42046,1.41917,1.41965,604600001.0
2006-03-20 16:15:00,1.41935,1.41984,1.41847,1.41959,551700001.0
2006-03-20 16:30:00,1.41941,1.41979,1.41809,1.41949,704100003.0
2006-03-20 16:45:00,1.41936,1.42018,1.41852,1.41963,604000002.0
2006-03-20 17:00:00,1.41917,1.42032,1.41906,1.41936,561700001.0
2006-03-20 17:15:00,1.41954,1.42076,1.41846,1.42054,638400002.0
2006-03-20 17:30:00,1.42063,1.42097,1.41854,1.41884,609900000.0
2006-03-20 17:45:00,1.41903,1.41944,1.41793,1.41853,545500000.0
2006-03-20 18:00:00,1.41861,1.41861,1.41554,1.41554,694400002.0
2006-03-20 18:15:00,1.41505,1.41578,1.41385,1.41422,610100003.0
2006-03-20 18:30:00,1.414,1.41462,1.41268,1.41458,508300000.0
2006-03-20 18:45:00,1.41479,1.41527,1.41407,1.41442,509900000.0
2006-03-20 19:00:00,1.41445,1.41445,1.41334,1.414,591500002.0
2006-03-20 19:15:00,1.41386,1.41407,1.41285,1.41351,595000001.0
2006-03-20 19:30:00,1.41367,1.41396,1.412,1.41271,620400002.0
2006-03-20 19:45:00,1.41261,1.41315,1.41215,1.41292,563700001.0
2006-03-20 20:00:00,1.41279,1.41313,1.41109,1.41165,695400001.0
2006-03-20 20:15:00,1.41177,1.41411,1.41162,1.41358,618200003.0
2006-03-20 20:30:00,1.4138,1.41455,1.41307,1.41405,698500001.0
2006-03-20 20:45:00,1.41383,1.41413,1.41139,1.41189,574800000.0
2006-03-20 21:00:00,1.41177,1.41258,1.41146,1.41208,591600003.0
2006-03-20 21:15:00,1.4121,1.4127,1.41174,1.41261,545900000.0
2006-03-20 21:30:00,1.4126,1.41275,1.41182,1.41253,499900000.0
2006-03-20 21:45:00,1.41265,1.41322,1.41196,1.41205,565200001.0
2006-03-20 22:00:00,1.41242,1.4126,1.41184,1.41214,498500001.0
2006-03-20 22:15:00,1.41218,1.41268,1.41195,1.41247,609500000.0
2006-03-20 22:30:00,1.41253,1.41274,1.41178,1.4125,606900002.0
2006-03-20 22:45:00,1.4123,1.41256,1.41187,1.41238,512000000.0
2006-03-20 23:00:00,1.41236,1.41236,1.40886,1.40994,608100001.0
2006-03-20 23:15:00,1.40997,1.40999,1.40859,1.40955,615500001.0
2006-03-20 23:30:00,1.40941,1.41081,1.40918,1.4106,552700002.0
2006-03-20 23:45:00,1.41061,1.41136,1.41024,1.41111,649500001.0
2006-03-21 00:00:00,1.41126,1.41141,1.4084,1.4091,427600000.0
2006-03-21 00:15:00,1.409,1.41101,1.40817,1.40817,423200000.0
2006-03-21 00:30:00,1.4078,1.41039,1.4078,1.41006,563600002.0
2006-03-21 00:45:00,1.4101,1.41016,1.40893,1.40975,577400000.0
2006-03-21 01:00:00,1.40967,1.40968,1.40808,1.40886,568800001.0
2006-03-21 01:15:00,1.40889,1.41024,1.40857,1.41011,566200001.0
2006-03-21 01:30:00,1.41026,1.41032,1.40959,1.41032,592400004.0
2006-03-21 01:45:00,1.41035,1.41062,1.40953,1.41037,632400003.0
2006-03-21 02:00:00,1.41016,1.41044,1.40916,1.41002,1478600005.0
2006-03-21 02:15:00,1.40985,1.41021,1.40694,1.40776,1150100001.0
2006-03-21 02:30:00,1.40803,1.40995,1.40731,1.40977,888200002.0
2006-03-21 02:45:00,1.4092,1.41009,1.40895,1.40978,1110900001.0
2006-03-21 03:00:00,1.41004,1.41084,1.40982,1.41049,805200000.0
2006-03-21 03:15:00,1.41021,1.4106,1.40969,1.41011,845300002.0
2006-03-21 03:30:00,1.41018,1.41086,1.40992,1.41063,813900001.0
2006-03-21 03:45:00,1.41062,1.41107,1.40944,1.41018,1025000000.0
2006-03-21 04:00:00,1.41015,1.41069,1.40806,1.40839,1552000002.0
2006-03-21 04:15:00,1.40839,1.40898,1.40806,1.40846,1373600005.0
2006-03-21 04:30:00,1.40808,1.40871,1.40782,1.40845,940800002.0
2006-03-21 04:45:00,1.40824,1.40857,1.40752,1.40771,729400000.0
2006-03-21 05:00:00,1.40814,1.40873,1.40628,1.40849,2510000002.0
2006-03-21 05:15:00,1.40881,1.4097,1.40864,1.4089,3137800010.0
2006-03-21 05:30:00,1.40897,1.40961,1.4086,1.40878,2387000007.0
2006-03-21 05:45:00,1.40883,1.40956,1.40864,1.40875,2649400002.0
2006-03-21 06:00:00,1.4087,1.40902,1.4083,1.40862,4479600010.0
2006-03-21 06:15:00,1.40852,1.4086,1.40739,1.40739,3691500009.0
2006-03-21 06:30:00,1.40735,1.40812,1.40696,1.40799,2781700003.0
2006-03-21 06:45:00,1.40809,1.40823,1.40751,1.40788,2915300002.0
2006-03-21 07:00:00,1.40801,1.40844,1.40762,1.40838,4187200011.0
2006-03-21 07:15:00,1.40862,1.4087,1.40812,1.40835,4543500010.0
2006-03-21 07:30:00,1.40842,1.40886,1.4075,1.40868,5057000013.0
2006-03-21 07:45:00,1.40873,1.409,1.40802,1.40826,8373100016.0
2006-03-21 08:00:00,1.40834,1.40897,1.40805,1.40805,5732800009.0
2006-03-21 08:15:00,1.40798,1.40824,1.40665,1.40768,5550500010.0
2006-03-21 08:30:00,1.40771,1.40821,1.40679,1.40698,5963100015.0
2006-03-21 08:45:00,1.40708,1.40902,1.40702,1.40886,7925000012.0
2006-03-21 09:00:00,1.40887,1.40934,1.40818,1.40869,7137900016.0
2006-03-21 09:15:00,1.40867,1.40949,1.40845,1.40923,6002200015.0
2006-03-21 09:30:00,1.40932,1.41066,1.40914,1.40967,6249000015.0
2006-03-21 09:45:00,1.4098,1.41047,1.40894,1.40965,7540500020.0
2006-03-21 10:00:00,1.40956,1.41137,1.4095,1.41113,7202200017.0
2006-03-21 10:15:00,1.41112,1.41119,1.40969,1.41044,6543600008.0
2006-03-21 10:30:00,1.41068,1.4114,1.4103,1.41087,7391800019.0
2006-03-21 10:45:00,1.41088,1.41138,1.40981,1.41013,6894100012.0
2006-03-21 11:00:00,1.4102,1.41045,1.40883,1.40883,6869100009.0
2006-03-21 11:15:00,1.40875,1.41118,1.40875,1.41117,7167500012.0
2006-03-21 11:30:00,1.41107,1.41148,1.41006,1.41073,8867600020.0
2006-03-21 11:45:00,1.41088,1.41162,1.41019,1.41115,6221400011.0
2006-03-21 12:00:00,1.41113,1.41232,1.41093,1.41152,6181300017.0
2006-03-21 12:15:00,1.41145,1.41241,1.41127,1.41148,6358300016.0
2006-03-21 12:30:00,1.41146,1.41188,1.41058,1.41171,7227300019.0
2006-03-21 12:45:00,1.4116,1.4119,1.4113,1.41168,6610200011.0
2006-03-21 13:00:00,1.41168,1.41214,1.41132,1.41189,4727400009.0
2006-03-21 13:15:00,1.4118,1.41277,1.41156,1.41244,4246600007.0
2006-03-21 13:30:00,1.41265,1.41312,1.41224,1.41239,5247900009.0
2006-03-21 13:45:00,1.41247,1.41252,1.41069,1.41199,5588700011.0
2006-03-21 14:00:00,1.41187,1.41244,1.41162,1.41197,4477800008.0
2006-03-21 14:15:00,1.41181,1.41224,1.41136,1.41183,5375700009.0
2006-03-21 14:30:00,1.41192,1.41315,1.41146,1.41296,596300001.0
2006-03-21 14:45:00,1.41285,1.41353,1.41244,1.41335,570100001.0
2006-03-21 15:00:00,1.41351,1.41436,1.41272,1.41381,564600000.0
2006-03-21 15:15:00,1.41398,1.4147,1.41261,1.41264,539700000.0
2006-03-21 15:30:00,1.41298,1.41334,1.41206,1.4129,550700002.0
2006-03-21 15:45:00,1.41289,1.41341,1.41214,1.41227,584200000.0
2006-03-21 16:00:00,1.41256,1.41327,1.41131,1.41192,590700005.0
2006-03-21 16:15:00,1.41177,1.41222,1.41042,1.41214,526600000.0
2006-03-21 16:30:00,1.41215,1.41254,1.41092,1.41123,655900002.0
2006-03-21 16:45:00,1.41111,1.41177,1.41072,1.41144,607000004.0
2006-03-21 17:00:00,1.41105,1.41177,1.40982,1.41024,542900000.0
2006-03-21 17:15:00,1.41048,1.41051,1.40921,1.40979,636900003.0
2006-03-21 17:30:00,1.40988,1.41037,1.40907,1.40946,655300003.0
2006-03-21 17:45:00,1.40954,1.40992,1.40817,1.40912,539100000.0
2006-03-21 18:00:00,1.40913,1.41018,1.40862,1.40984,631500001.0
2006-03-21 18:15:00,1.40969,1.41047,1.40945,1.41001,567900001.0
2006-03-21 18:30:00,1.41016,1.41017,1.40721,1.40778,601600002.0
2006-03-21 18:45:00,1.40786,1.40894,1.40591,1.40631,494300000.0
2006-03-21 19:00:00,1.40627,1.40795,1.40615,1.40774,602200001.0
2006-03-21 19:15:00,1.40748,1.40766,1.40363,1.40479,563400001.0
2006-03-21 19:30:00,1.40507,1.40671,1.4048,1.40648,581500000.0
2006-03-21 19:45:00,1.40635,1.40823,1.40566,1.4082,650300002.0
2006-03-21 20:00:00,1.40835,1.40888,1.4063,1.40672,579400000.0
2006-03-21 20:15:00,1.40666,1.40773,1.40608,1.40753,598900001.0
2006-03-21 20:30:00,1.40755,1.40778,1.40563,1.40605,676900000.0
2006-03-21 20:45:00,1.40587,1.40664,1.4052,1.40599,554100000.0
2006-03-21 21:00:00,1.40586,1.40699,1.40518,1.40673,611800001.0
2006-03-21 21:15:00,1.40671,1.40733,1.40642,1.40679,570000001.0
2006-03-21 21:30:00,1.40691,1.40719,1.40617,1.40636,506200002.0
2006-03-21 21:45:00,1.40642,1.40679,1.40564,1.40663,584400002.0
2006-03-21 22:00:00,1.40676,1.40716,1.40612,1.40677,619800001.0
2006-03-21 22:15:00,1.40694,1.40703,1.40582,1.40607,572100002.0
2006-03-21 22:30:00,1.40607,1.40631,1.40533,1.40624,591800001.0
2006-03-21 22:45:00,1.40625,1.40711,1.40601,1.40642,530700000.0
2006-03-21 23:00:00,1.40634,1.40634,1.4051,1.40572,590100001.0
2006-03-21 23:15:00,1.40571,1.40648,1.405,1.40614,628900002.0
2006-03-21 23:30:00,1.40611,1.40684,1.40575,1.40669,604800002.0
2006-03-21 23:45:00,1.40663,1.40823,1.40649,1.40786,579100001.0
2006-03-22 00:00:00,1.408,1.4088,1.4077,1.4086,657000000.0
2006-03-22 00:15:00,1.4085,1.4088,1.4069,1.4072,591800000.0
2006-03-22 00:30:00,1.40698,1.40754,1.40647,1.40684,526100000.0
2006-03-22 00:45:00,1.40688,1.40813,1.40639,1.40782,587800000.0
2006-03-22 01:00:00,1.40786,1.40838,1.40726,1.40821,599100002.0
2006-03-22 01:15:00,1.40829,1.40829,1.40639,1.40722,550100002.0
2006-03-22 01:30:00,1.40734,1.40845,1.40687,1.40822,583200003.0
2006-03-22 01:45:00,1.40817,1.40842,1.40711,1.40737,621800003.0
2006-03-22 02:00:00,1.40713,1.40899,1.4067,1.40879,1391600006.0
2006-03-22 02:15:00,1.4086,1.4094,1.40827,1.40917,1109400003.0
2006-03-22 02:30:00,1.40919,1.40919,1.40831,1.40883,937200004.0
2006-03-22 02:45:00,1.40821,1.40901,1.4077,1.40787,1187600004.0
2006-03-22 03:00:00,1.40805,1.40841,1.40739,1.40811,875800003.0
2006-03-22 03:15:00,1.40785,1.4085,1.40763,1.40776,869000000.0
2006-03-22 03:30:00,1.40776,1.40882,1.40759,1.40836,866800002.0
2006-03-22 03:45:00,1.40831,1.40845,1.40752,1.40797,1228900007.0
2006-03-22 04:00:00,1.40784,1.40814,1.40751,1.40781,1452800005.0
2006-03-22 04:15:00,1.40783,1.40807,1.4071,1.40789,1404200002.0
2006-03-22 04:30:00,1.40742,1.40792,1.40716,1.40776,941300002.0
2006-03-22 04:45:00,1.40763,1.40783,1.40693,1.4072,784200000.0
2006-03-22 05:00:00,1.40762,1.40813,1.40747,1.40786,2554500003.0
2006-03-22 05:15:00,1.40811,1.40833,1.40756,1.40793,3045000014.0
2006-03-22 05:30:00,1.40805,1.4084,1.40659,1.40689,2278700004.0
2006-03-22 05:45:00,1.40696,1.40769,1.40634,1.40707,2813000012.0
2006-03-22 06:00:00,1.40711,1.40834,1.407,1.40806,4155100010.0
2006-03-22 06:15:00,1.40807,1.40825,1.40718,1.40718,3789100011.0
2006-03-22 06:30:00,1.40711,1.40843,1.4067,1.40831,2833500009.0
2006-03-22 06:45:00,1.4085,1.40911,1.40795,1.40884,2992400009.0
2006-03-22 07:00:00,1.40892,1.40892,1.40815,1.40849,4104200008.0
2006-03-22 07:15:00,1.40864,1.40885,1.40808,1.40809,4453700010.0
2006-03-22 07:30:00,1.40815,1.40844,1.40764,1.40764,5080400009.0
2006-03-22 07:45:00,1.4076,1.40764,1.40644,1.40735,8369200024.0
2006-03-22 08:00:00,1.40717,1.40736,1.40641,1.40669,5895900014.0
2006-03-22 08:15:00,1.40676,1.40754,1.40664,1.40737,5473600014.0
2006-03-22 08:30:00,1.4073,1.40816,1.40696,1.40792,6030400012.0
2006-03-22 08:45:00,1.40792,1.4081,1.40703,1.40717,8147500017.0
2006-03-22 09:00:00,1.40722,1.40869,1.40711,1.40856,6808900014.0
2006-03-22 09:15:00,1.40843,1.41007,1.40823,1.40892,6151100013.0
2006-03-22 09:30:00,1.40886,1.40903,1.40793,1.40801,6348400007.0
2006-03-22 09:45:00,1.4083,1.4088,1.40766,1.4086,7260500024.0
2006-03-22 10:00:00,1.40851,1.41019,1.40817,1.40941,7138700016.0
2006-03-22 10:15:00,1.40944,1.41074,1.40893,1.40974,6691100006.0
2006-03-22 10:30:00,1.40974,1.41038,1.40934,1.40968,7724600018.0
2006-03-22 10:45:00,1.4097,1.41058,1.40883,1.41005,6826000015.0
2006-03-22 11:00:00,1.41011,1.41078,1.40975,1.41063,6949500020.0
2006-03-22 11:15:00,1.41054,1.4138,1.41048,1.41324,7485400017.0
2006-03-22 11:30:00,1.41314,1.4139,1.41248,1.41359,8680100015.0
2006-03-22 11:45:00,1.41372,1.4142,1.41276,1.41278,6359400019.0
2006-03-22 12:00:00,1.41274,1.41319,1.41095,1.41132,6251900015.0
2006-03-22 12:15:00,1.41118,1.41228,1.4107,1.41211,6340900012.0
2006-03-22 12:30:00,1.41207,1.41227,1.41053,1.41091,7379100014.0
2006-03-22 12:45:00,1.411,1.41168,1.4108,1.41131,6755500014.0
2006-03-22 13:00:00,1.4114,1.41208,1.41125,1.41177,4676700009.0
2006-03-22 13:15:00,1.41173,1.41177,1.41064,1.41151,4127200010.0
2006-03-22 13:30:00,1.41161,1.41264,1.41155,1.41216,5140300005.0
2006-03-22 13:45:00,1.41203,1.4141,1.41151,1.41392,5471100009.0
2006-03-22 14:00:00,1.41384,1.41445,1.41307,1.41384,4636700010.0
2006-03-22 14:15:00,1.41383,1.41444,1.41292,1.41323,5651500021.0
2006-03-22 14:30:00,1.4132,1.41356,1.41252,1.41311,647100003.0
2006-03-22 14:45:00,1.41302,1.41392,1.41281,1.41388,526300001.0
2006-03-22 15:00:00,1.41398,1.41481,1.41317,1.4139,682600004.0
2006-03-22 15:15:00,1.41386,1.41455,1.41288,1.41307,588500002.0
2006-03-22 15:30:00,1.41316,1.41337,1.41212,1.41325,604600002.0
2006-03-22 15:45:00,1.4132,1.41337,1.41095,1.41192,630500002.0
2006-03-22 16:00:00,1.412,1.41267,1.41145,1.41204,557700002.0
2006-03-22 16:15:00,1.41171,1.41192,1.41105,1.41153,576400001.0
2006-03-22 16:30:00,1.4114,1.41246,1.41092,1.41184,671100002.0
2006-03-22 16:45:00,1.4115,1.41223,1.41145,1.41216,592700001.0
2006-03-22 17:00:00,1.41168,1.41268,1.41168,1.41181,654900002.0
2006-03-22 17:15:00,1.41205,1.41209,1.41075,1.411,583000001.0
2006-03-22 17:30:00,1.41106,1.4112,1.40972,1.41026,536100000.0
2006-03-22 17:45:00,1.41041,1.41064,1.40859,1.40875,598000000.0
2006-03-22 18:00:00,1.40902,1.40949,1.40846,1.40936,612300002.0
2006-03-22 18:15:00,1.40914,1.40947,1.40794,1.40866,573100000.0
2006-03-22 18:30:00,1.40867,1.40899,1.40754,1.40811,627300002.0
2006-03-22 18:45:00,1.40837,1.40891,1.40746,1.4088,525400001.0
2006-03-22 19:00:00,1.409,1.40947,1.40651,1.40714,622400000.0
2006-03-22 19:15:00,1.40704,1.40724,1.40626,1.40664,608300000.0
2006-03-22 19:30:00,1.40675,1.40792,1.40672,1.40737,541300001.0
2006-03-22 19:45:00,1.40729,1.40799,1.40657,1.40657,595500002.0
2006-03-22 20:00:00,1.40662,1.40743,1.40598,1.407,619100002.0
2006-03-22 20:15:00,1.40718,1.40718,1.40644,1.40685,646000003.0
2006-03-22 20:30:00,1.40697,1.40698,1.40593,1.40661,627100001.0
2006-03-22 20:45:00,1.40646,1.40678,1.40524,1.4065,668100002.0
2006-03-22 21:00:00,1.40634,1.40708,1.4058,1.40672,555600000.0
2006-03-22 21:15:00,1.40674,1.40726,1.40634,1.40719,567100000.0
2006-03-22 21:30:00,1.40717,1.40728,1.40645,1.4071,493500001.0
2006-03-22 21:45:00,1.40721,1.408,1.40721,1.40785,616400001.0
2006-03-22 22:00:00,1.40795,1.40897,1.40734,1.40734,601900002.0
2006-03-22 22:15:00,1.40746,1.40827,1.40668,1.40803,567900001.0
2006-03-22 22:30:00,1.40803,1.40847,1.40742,1.40808,663200001.0
2006-03-22 22:45:00,1.408,1.408,1.40735,1.40792,469100001.0
2006-03-22 23:00:00,1.40781,1.40828,1.40668,1.40745,561500000.0
2006-03-22 23:15:00,1.40738,1.40802,1.40677,1.40767,656400004.0
2006-03-22 23:30:00,1.40762,1.40821,1.40737,1.40784,556000001.0
2006-03-22 23:45:00,1.40771,1.40863,1.40741,1.40834,614400002.0
2006-03-23 00:00:00,1.40847,1.4093,1.4078,1.4078,661600000.0
2006-03-23 00:15:00,1.4077,1.40835,1.40752,1.40793,689400002.0
2006-03-23 00:30:00,1.4077,1.40824,1.4077,1.40816,529700001.0
2006-03-23 00:45:00,1.40814,1.40875,1.4079,1.4087,576800003.0
2006-03-23 01:00:00,1.40861,1.40909,1.40765,1.40782,516600000.0
2006-03-23 01:15:00,1.40768,1.40834,1.40714,1.40785,560900002.0
2006-03-23 01:30:00,1.4079,1.40807,1.4073,1.40787,570500000.0
2006-03-23 01:45:00,1.40785,1.4082,1.40703,1.40743,560200002.0
2006-03-23 02:00:00,1.40716,1.40768,1.40645,1.40722,1321000004.0
2006-03-23 02:15:00,1.40721,1.4082,1.40621,1.40678,1198100003.0
2006-03-23 02:30:00,1.40688,1.40806,1.40645,1.40806,905600004.0
2006-03-23 02:45:00,1.40755,1.40797,1.40574,1.40612,1102500001.0
2006-03-23 03:00:00,1.40603,1.40712,1.40562,1.40621,856400000.0
2006-03-23 03:15:00,1.40601,1.40669,1.40587,1.40605,745900000.0
2006-03-23 03:30:00,1.40607,1.40661,1.40549,1.40594,868500002.0
2006-03-23 03:45:00,1.40599,1.40643,1.40524,1.40598,1095000000.0
2006-03-23 04:00:00,1.40591,1.40697,1.40589,1.40628,1549200004.0
2006-03-23 04:15:00,1.40616,1.40677,1.40596,1.4065,1377100001.0
2006-03-23 04:30:00,1.40623,1.40679,1.40578,1.40641,973000000.0
2006-03-23 04:45:00,1.40626,1.40637,1.40537,1.40582,779100003.0
2006-03-23 05:00:00,1.40609,1.40661,1.40573,1.40615,2461300008.0
2006-03-23 05:15:00,1.40635,1.40673,1.40592,1.40629,3214100005.0
2006-03-23 05:30:00,1.40624,1.40671,1.40601,1.40641,2415100009.0
2006-03-23 05:45:00,1.40636,1.40689,1.40616,1.40657,2796800007.0
2006-03-23 06:00:00,1.40659,1.40694,1.40626,1.4063,4356700007.0
2006-03-23 06:15:00,1.40632,1.4068,1.40607,1.40646,3808900010.0
2006-03-23 06:30:00,1.40645,1.40715,1.40614,1.40691,2868900011.0
2006-03-23 06:45:00,1.4069,1.40731,1.40653,1.40688,3054600016.0
2006-03-23 07:00:00,1.40704,1.40757,1.4068,1.40694,4236100007.0
2006-03-23 07:15:00,1.40706,1.40752,1.40658,1.40681,4471500012.0
2006-03-23 07:30:00,1.40677,1.40757,1.40662,1.40706,5119000007.0
2006-03-23 07:45:00,1.40714,1.40744,1.40658,1.40726,7986000018.0
2006-03-23 08:00:00,1.40747,1.4078,1.40709,1.40709,5895000009.0
2006-03-23 08:15:00,1.40697,1.40777,1.40687,1.40716,5430500016.0
2006-03-23 08:30:00,1.40718,1.40771,1.4069,1.40761,6218700010.0
2006-03-23 08:45:00,1.40767,1.40836,1.40737,1.40816,8315400017.0
2006-03-23 09:00:00,1.40831,1.40874,1.40766,1.40864,7029000018.0
2006-03-23 09:15:00,1.40872,1.40914,1.40781,1.40813,6183400011.0
2006-03-23 09:30:00,1.40791,1.40853,1.40742,1.40767,6130200008.0
2006-03-23 09:45:00,1.40783,1.40886,1.40719,1.40833,7472700012.0
2006-03-23 10:00:00,1.40839,1.4089,1.40728,1.4074,7082800010.0
2006-03-23 10:15:00,1.40739,1.40764,1.40694,1.40724,6658400019.0
2006-03-23 10:30:00,1.40727,1.40801,1.40625,1.40693,7410900024.0
2006-03-23 10:45:00,1.40688,1.40826,1.40653,1.40665,6784800007.0
2006-03-23 11:00:00,1.40678,1.40747,1.40662,1.40699,7144800012.0
2006-03-23 11:15:00,1.40707,1.40718,1.4062,1.40692,7376000018.0
2006-03-23 11:30:00,1.40706,1.40821,1.40652,1.4068,8636600011.0
2006-03-23 11:45:00,1.40685,1.40692,1.40574,1.40624,5892500008.0
2006-03-23 12:00:00,1.40636,1.40719,1.40621,1.40664,5987500010.0
2006-03-23 12:15:00,1.40651,1.40666,1.40486,1.40646,6501200012.0
2006-03-23 12:30:00,1.40671,1.40695,1.40601,1.40632,7055700020.0
2006-03-23 12:45:00,1.40631,1.4064,1.40555,1.40616,6639200016.0
2006-03-23 13:00:00,1.40613,1.40699,1.40575,1.40607,4547100013.0
2006-03-23 13:15:00,1.40605,1.40652,1.40535,1.40634,4189900007.0
2006-03-23 13:30:00,1.40658,1.40662,1.40527,1.40547,5195800010.0
2006-03-23 13:45:00,1.40556,1.40635,1.40517,1.40631,5407300009.0
2006-03-23 14:00:00,1.40638,1.40697,1.40557,1.40582,4633500009.0
2006-03-23 14:15:00,1.40593,1.40681,1.40558,1.4065,5658500011.0
2006-03-23 14:30:00,1.40643,1.4065,1.40527,1.40605,590100002.0
2006-03-23 14:45:00,1.40597,1.40665,1.4058,1.40633,621600004.0
2006-03-23 15:00:00,1.40619,1.40619,1.40428,1.40433,568100000.0
2006-03-23 15:15:00,1.40476,1.40516,1.40408,1.40494,550800003.0
2006-03-23 15:30:00,1.40494,1.40526,1.40368,1.40424,530100000.0
2006-03-23 15:45:00,1.40406,1.40639,1.40406,1.40569,583200001.0
2006-03-23 16:00:00,1.40574,1.40622,1.40512,1.40622,617100002.0
2006-03-23 16:15:00,1.40606,1.4069,1.40563,1.40591,563400000.0
2006-03-23 16:30:00,1.40588,1.40646,1.40571,1.40586,619000001.0
2006-03-23 16:45:00,1.40559,1.40616,1.40473,1.40569,639600001.0
2006-03-23 17:00:00,1.40532,1.40573,1.40382,1.40504,587400000.0
2006-03-23 17:15:00,1.40502,1.40511,1.40012,1.40067,582300003.0
2006-03-23 17:30:00,1.40071,1.40172,1.39991,1.39991,586200000.0
2006-03-23 17:45:00,1.39989,1.40047,1.39837,1.39976,587100001.0
2006-03-23 18:00:00,1.39998,1.40009,1.39724,1.39817,592300002.0
2006-03-23 18:15:00,1.39796,1.3989,1.39744,1.39884,514400000.0
2006-03-23 18:30:00,1.39886,1.39886,1.39767,1.39813,552400002.0
2006-03-23 18:45:00,1.39805,1.3982,1.39629,1.39672,562300002.0
2006-03-23 19:00:00,1.39665,1.3973,1.39541,1.39625,584600001.0
2006-03-23 19:15:00,1.39606,1.39621,1.39495,1.396,562900001.0
2006-03-23 19:30:00,1.39604,1.39629,1.39536,1.39579,614600001.0
2006-03-23 19:45:00,1.39566,1.39699,1.39527,1.39615,627700001.0
2006-03-23 20:00:00,1.39616,1.39679,1.39554,1.3963,606700004.0
2006-03-23 20:15:00,1.39646,1.39692,1.3955,1.39593,579200000.0
2006-03-23 20:30:00,1.39603,1.39685,1.39559,1.39602,645100004.0
2006-03-23 20:45:00,1.39581,1.39607,1.39468,1.39556,584600002.0
2006-03-23 21:00:00,1.39543,1.39551,1.39305,1.39338,587500000.0
2006-03-23 21:15:00,1.39342,1.39381,1.39258,1.39359,614000001.0
2006-03-23 21:30:00,1.39366,1.39496,1.39357,1.39468,504700004.0
2006-03-23 21:45:00,1.39465,1.39496,1.39373,1.39426,580700001.0
2006-03-23 22:00:00,1.39448,1.39455,1.39355,1.39394,636000002.0
2006-03-23 22:15:00,1.39402,1.39456,1.39351,1.39396,578900002.0
2006-03-23 22:30:00,1.39401,1.39458,1.3935,1.39458,602500003.0
2006-03-23 22:45:00,1.39454,1.39468,1.39382,1.39461,548300004.0
2006-03-23 23:00:00,1.39458,1.39476,1.39397,1.39463,595900002.0
2006-03-23 23:15:00,1.39457,1.39468,1.39384,1.39426,658300002.0
2006-03-23 23:30:00,1.39414,1.39439,1.39367,1.39409,608500000.0
2006-03-23 23:45:00,1.39401,1.39426,1.39303,1.39332,595300002.0
2006-03-24 00:00:00,1.39347,1.3954,1.39335,1.395,600200000.0
2006-03-24 00:15:00,1.3951,1.3954,1.3945,1.395,588000000.0
2006-03-24 00:30:00,1.39325,1.39519,1.39325,1.39465,511300001.0
2006-03-24 00:45:00,1.39452,1.39459,1.39342,1.39431,596100000.0
2006-03-24 01:00:00,1.39431,1.39519,1.39411,1.39475,570900001.0
2006-03-24 01:15:00,1.39482,1.39525,1.3942,1.39473,540400001.0
2006-03-24 01:30:00,1.39493,1.39521,1.39415,1.39473,595100004.0
2006-03-24 01:45:00,1.39471,1.3949,1.39406,1.39473,596300002.0
2006-03-24 02:00:00,1.39441,1.39498,1.39403,1.39478,1433700006.0
2006-03-24 02:15:00,1.39457,1.39518,1.3942,1.39488,1135600003.0
2006-03-24 02:30:00,1.39499,1.39503,1.39428,1.3945,892100000.0
2006-03-24 02:45:00,1.39407,1.39582,1.39407,1.39556,1133200002.0
2006-03-24 03:00:00,1.39567,1.39607,1.39447,1.39524,856100000.0
2006-03-24 03:15:00,1.39486,1.39586,1.39486,1.39529,824100002.0
2006-03-24 03:30:00,1.39523,1.39582,1.39496,1.39559,875400002.0
2006-03-24 03:45:00,1.39549,1.3959,1.395,1.39559,1066200000.0
2006-03-24 04:00:00,1.3956,1.39591,1.39484,1.39514,1506900002.0
2006-03-24 04:15:00,1.39517,1.39553,1.39454,1.39553,1439300005.0
2006-03-24 04:30:00,1.39515,1.39556,1.39475,1.39528,988300004.0
2006-03-24 04:45:00,1.39481,1.3953,1.39423,1.39468,843500003.0
2006-03-24 05:00:00,1.39503,1.39538,1.39478,1.3951,2613900009.0
2006-03-24 05:15:00,1.39522,1.39561,1.3948,1.39515,3017800005.0
2006-03-24 05:30:00,1.39508,1.39639,1.39506,1.39622,2416600006.0
2006-03-24 05:45:00,1.3962,1.39664,1.39586,1.39587,2738200002.0
2006-03-24 06:00:00,1.39601,1.39656,1.39587,1.39613,4488600020.0
2006-03-24 06:15:00,1.39613,1.39685,1.39603,1.39655,3718700007.0
2006-03-24 06:30:00,1.39643,1.39665,1.39611,1.39625,2835300009.0
2006-03-24 06:45:00,1.39618,1.39682,1.39603,1.39613,3052700008.0
2006-03-24 07:00:00,1.39625,1.39632,1.39579,1.39585,4292000013.0
2006-03-24 07:15:00,1.39604,1.39634,1.39567,1.39567,4497900008.0
2006-03-24 07:30:00,1.39572,1.3959,1.39524,1.39529,4834200009.0
2006-03-24 07:45:00,1.39546,1.39556,1.39443,1.39475,8261900026.0
2006-03-24 08:00:00,1.39483,1.39518,1.39439,1.39486,6028200015.0
2006-03-24 08:15:00,1.39483,1.396,1.39479,1.39533,5407800011.0
2006-03-24 08:30:00,1.39516,1.39581,1.39502,1.39548,5934200010.0
2006-03-24 08:45:00,1.39561,1.39581,1.39516,1.39538,8038600012.0
2006-03-24 09:00:00,1.39541,1.39582,1.39518,1.39553,7088600014.0
2006-03-24 09:15:00,1.39553,1.39676,1.39531,1.39666,6190000015.0
2006-03-24 09:30:00,1.39659,1.39659,1.3955,1.39568,6351300020.0
2006-03-24 09:45:00,1.39588,1.39602,1.39473,1.39541,7377500016.0
2006-03-24 10:00:00,1.39539,1.39742,1.39506,1.39732,7004800013.0
2006-03-24 10:15:00,1.3977,1.39785,1.39692,1.39748,6734200015.0
2006-03-24 10:30:00,1.3974,1.39793,1.39645,1.39675,7440400016.0
2006-03-24 10:45:00,1.39677,1.3973,1.39628,1.39685,7003200016.0
2006-03-24 11:00:00,1.39694,1.39716,1.3962,1.39653,6958200015.0
2006-03-24 11:15:00,1.39617,1.39706,1.39557,1.39686,7144100012.0
2006-03-24 11:30:00,1.39683,1.39843,1.39666,1.39813,8513000012.0
2006-03-24 11:45:00,1.39833,1.3985,1.39694,1.39706,6079500013.0
2006-03-24 12:00:00,1.3972,1.39915,1.3971,1.39858,6160100014.0
2006-03-24 12:15:00,1.39838,1.39906,1.39796,1.39876,6292300014.0
2006-03-24 12:30:00,1.39884,1.39997,1.39871,1.39948,7275700020.0
2006-03-24 12:45:00,1.39963,1.39991,1.39778,1.39793,6654800014.0
2006-03-24 13:00:00,1.39787,1.39846,1.39615,1.39806,4647700014.0
2006-03-24 13:15:00,1.39796,1.39886,1.3971,1.39884,4121300007.0
2006-03-24 13:30:00,1.39895,1.39938,1.39782,1.39872,5297400009.0
2006-03-24 13:45:00,1.39874,1.39947,1.39851,1.39873,5335600008.0
2006-03-24 14:00:00,1.39863,1.40044,1.39863,1.39964,4530000008.0
2006-03-24 14:15:00,1.39957,1.40001,1.39826,1.3991,5383500009.0
2006-03-24 14:30:00,1.39887,1.39942,1.39811,1.39863,578200003.0
2006-03-24 14:45:00,1.39838,1.39935,1.39818,1.39926,572300001.0
2006-03-24 15:00:00,1.39931,1.39996,1.39891,1.39891,570400000.0
2006-03-24 15:15:00,1.39913,1.39948,1.39739,1.39741,544200000.0
2006-03-24 15:30:00,1.39638,1.39844,1.39514,1.39667,533300001.0
2006-03-24 15:45:00,1.39661,1.39749,1.39468,1.39674,640400001.0
2006-03-24 16:00:00,1.39668,1.39731,1.39616,1.39703,549700002.0
2006-03-24 16:15:00,1.39674,1.3981,1.39637,1.39805,630900000.0
2006-03-24 16:30:00,1.39804,1.39845,1.39751,1.3982,597300000.0
2006-03-24 16:45:00,1.39798,1.39908,1.39777,1.39847,626700005.0
2006-03-24 17:00:00,1.39828,1.40188,1.39808,1.40102,529800000.0
2006-03-24 17:15:00,1.40126,1.40265,1.40082,1.40242,573100000.0
2006-03-24 17:30:00,1.40237,1.4033,1.4018,1.40245,677100002.0
2006-03-24 17:45:00,1.40257,1.40302,1.40159,1.40187,559300000.0
2006-03-24 18:00:00,1.40188,1.40306,1.40168,1.40244,603400001.0
2006-03-24 18:15:00,1.40243,1.40445,1.40228,1.40429,588000000.0
2006-03-24 18:30:00,1.40434,1.40462,1.40346,1.40415,589400001.0
2006-03-24 18:45:00,1.40427,1.40498,1.40381,1.40442,515600002.0
2006-03-24 19:00:00,1.40445,1.40474,1.40322,1.40397,643700000.0
2006-03-24 19:15:00,1.40371,1.40455,1.40285,1.40398,536700000.0
2006-03-24 19:30:00,1.40396,1.40399,1.40305,1.40389,598000002.0
2006-03-24 19:45:00,1.4038,1.40474,1.40368,1.40463,535300002.0
2006-03-24 20:00:00,1.40468,1.40544,1.40432,1.40534,542600002.0
2006-03-24 20:15:00,1.40549,1.40577,1.40469,1.40516,607200000.0
2006-03-24 20:30:00,1.40521,1.40521,1.4042,1.40453,636600000.0
2006-03-24 20:45:00,1.40435,1.4047,1.40413,1.40452,513800001.0
2006-03-24 21:00:00,1.40442,1.40491,1.40414,1.40434,589100003.0
2006-03-24 21:15:00,1.40437,1.40474,1.40381,1.40416,585500001.0
2006-03-24 21:30:00,1.40411,1.40442,1.40296,1.40349,503700001.0
2006-03-24 21:45:00,1.40361,1.40526,1.40327,1.40507,633200000.0
2006-03-24 22:00:00,1.40546,1.40587,1.40487,1.40489,565100001.0
2006-03-24 22:15:00,1.40499,1.40565,1.40468,1.4055,589900004.0
2006-03-24 22:30:00,1.4055,1.40552,1.40446,1.4052,598000000.0
2006-03-24 22:45:00,1.40517,1.40627,1.40507,1.40623,504400001.0
2006-03-24 23:00:00,1.40614,1.40614,1.40518,1.40555,673900003.0
2006-03-24 23:15:00,1.40559,1.40576,1.40421,1.40464,669600006.0
2006-03-24 23:30:00,1.40439,1.40539,1.40436,1.40513,557100002.0
2006-03-24 23:45:00,1.40505,1.40564,1.40433,1.40467,600700001.0
2006-03-27 00:00:00,1.40499,1.40513,1.40378,1.40418,525000000.0
2006-03-27 00:15:00,1.40389,1.40404,1.40307,1.40335,516400000.0
2006-03-27 00:30:00,1.40313,1.40374,1.40312,1.4035,541700002.0
2006-03-27 00:45:00,1.40344,1.40346,1.40232,1.40266,597100000.0
2006-03-27 01:00:00,1.4029,1.40376,1.40234,1.40354,517600000.0
2006-03-27 01:15:00,1.40364,1.40428,1.40316,1.40397,576700001.0
2006-03-27 01:30:00,1.40406,1.40433,1.4033,1.40377,573800001.0
2006-03-27 01:45:00,1.40379,1.40467,1.4033,1.40381,644700001.0
2006-03-27 02:00:00,1.4036,1.40438,1.40319,1.40357,1426100004.0
2006-03-27 02:15:00,1.40345,1.40421,1.4031,1.40401,1081400001.0
2006-03-27 02:30:00,1.40412,1.40412,1.40335,1.40383,858600001.0
2006-03-27 02:45:00,1.40333,1.40383,1.40305,1.40325,1132700002.0
2006-03-27 03:00:00,1.4029,1.40464,1.40282,1.40418,880600004.0
2006-03-27 03:15:00,1.40385,1.40503,1.40354,1.40476,753200001.0
2006-03-27 03:30:00,1.40469,1.40487,1.40338,1.40376,860500002.0
2006-03-27 03:45:00,1.40362,1.40398,1.40232,1.40372,1145100004.0
2006-03-27 04:00:00,1.40358,1.40475,1.4034,1.4047,1460400005.0
2006-03-27 04:15:00,1.40483,1.40532,1.40448,1.4051,1424500006.0
2006-03-27 04:30:00,1.40489,1.40614,1.40448,1.40513,998100001.0
2006-03-27 04:45:00,1.40508,1.40552,1.40453,1.4049,754800002.0
2006-03-27 05:00:00,1.4053,1.40574,1.40426,1.405,2486800005.0
2006-03-27 05:15:00,1.40506,1.4066,1.40495,1.40615,3142300005.0
2006-03-27 05:30:00,1.40623,1.40773,1.40614,1.40729,2273200007.0
2006-03-27 05:45:00,1.40745,1.40777,1.4067,1.40674,2688300008.0
2006-03-27 06:00:00,1.40672,1.40735,1.40623,1.40711,4311900009.0
2006-03-27 06:15:00,1.40712,1.40717,1.40622,1.40641,3811600011.0
2006-03-27 06:30:00,1.40638,1.40717,1.40637,1.40667,2747900004.0
2006-03-27 06:45:00,1.40675,1.40804,1.40653,1.40766,2971000007.0
2006-03-27 07:00:00,1.40795,1.4083,1.40697,1.40708,4351500009.0
2006-03-27 07:15:00,1.40723,1.40735,1.40645,1.40692,4542600006.0
2006-03-27 07:30:00,1.40696,1.40778,1.40682,1.40727,5024500005.0
2006-03-27 07:45:00,1.4073,1.40869,1.40694,1.40804,8257000026.0
2006-03-27 08:00:00,1.40792,1.40831,1.40695,1.4082,6194000016.0
2006-03-27 08:15:00,1.40826,1.40874,1.40759,1.40777,5349900010.0
2006-03-27 08:30:00,1.40781,1.40826,1.40752,1.40791,6063000015.0
2006-03-27 08:45:00,1.40796,1.40859,1.40775,1.40803,8084500017.0
2006-03-27 09:00:00,1.40819,1.40856,1.40693,1.40803,7362600019.0
2006-03-27 09:15:00,1.40788,1.40806,1.40724,1.40772,5983500012.0
2006-03-27 09:30:00,1.40761,1.4086,1.40729,1.40814,6233200015.0
2006-03-27 09:45:00,1.40829,1.40869,1.40805,1.40836,7353100017.0
2006-03-27 10:00:00,1.40815,1.40844,1.40767,1.40814,7163100014.0
2006-03-27 10:15:00,1.40822,1.40829,1.40733,1.40752,6627100012.0
2006-03-27 10:30:00,1.40739,1.40839,1.4072,1.40768,7408900014.0
2006-03-27 10:45:00,1.40768,1.40822,1.40707,1.40776,6995800017.0
2006-03-27 11:00:00,1.40784,1.40872,1.40756,1.40779,6700700011.0
2006-03-27 11:15:00,1.40784,1.40786,1.40653,1.40691,7285700013.0
2006-03-27 11:30:00,1.40711,1.40735,1.40669,1.40698,8608300017.0
2006-03-27 11:45:00,1.40713,1.40781,1.40642,1.40673,6156700011.0
2006-03-27 12:00:00,1.40692,1.4074,1.40636,1.40696,6135500012.0
2006-03-27 12:15:00,1.40686,1.40711,1.40643,1.40694,6430800020.0
2006-03-27 12:30:00,1.40685,1.40806,1.40648,1.40799,7283000018.0
2006-03-27 12:45:00,1.4081,1.40841,1.40739,1.40771,6594600013.0
2006-03-27 13:00:00,1.40771,1.40874,1.40729,1.40874,4447600007.0
2006-03-27 13:15:00,1.40868,1.40918,1.40815,1.40868,4061800006.0
2006-03-27 13:30:00,1.40862,1.40926,1.40845,1.40885,5019100009.0
2006-03-27 13:45:00,1.40884,1.40924,1.40778,1.40843,5638600012.0
2006-03-27 14:00:00,1.40835,1.41042,1.4083,1.40975,4529400012.0
2006-03-27 14:15:00,1.40978,1.40984,1.40809,1.40902,5701800012.0
2006-03-27 14:30:00,1.40903,1.40936,1.4084,1.40905,679100003.0
2006-03-27 14:45:00,1.40897,1.40959,1.40875,1.4089,558500000.0
2006-03-27 15:00:00,1.40887,1.40925,1.40806,1.4082,576600001.0
2006-03-27 15:15:00,1.40836,1.40922,1.4079,1.40834,578500002.0
2006-03-27 15:30:00,1.40849,1.40894,1.4075,1.40827,629100002.0
2006-03-27 15:45:00,1.40815,1.40902,1.40658,1.40661,584300001.0
2006-03-27 16:00:00,1.40662,1.40779,1.40623,1.40679,552300000.0
2006-03-27 16:15:00,1.40654,1.40817,1.40651,1.40804,590300000.0
2006-03-27 16:30:00,1.40825,1.40867,1.40788,1.40826,708600005.0
2006-03-27 16:45:00,1.40802,1.40848,1.4076,1.40801,581000004.0
2006-03-27 17:00:00,1.4074,1.40793,1.40628,1.40645,555700000.0
2006-03-27 17:15:00,1.40686,1.40756,1.40613,1.40698,583200000.0
2006-03-27 17:30:00,1.40705,1.40706,1.40421,1.40469,622100001.0
2006-03-27 17:45:00,1.40489,1.40506,1.4038,1.40459,623800000.0
2006-03-27 18:00:00,1.40494,1.40505,1.40308,1.40382,650900001.0
2006-03-27 18:15:00,1.40346,1.40409,1.40278,1.40289,630400000.0
2006-03-27 18:30:00,1.40282,1.40385,1.40263,1.40326,589100002.0
2006-03-27 18:45:00,1.40346,1.40385,1.40286,1.40337,513100002.0
2006-03-27 19:00:00,1.40348,1.40424,1.40255,1.40376,599600002.0
2006-03-27 19:15:00,1.40362,1.40362,1.4027,1.40301,592300001.0
2006-03-27 19:30:00,1.40313,1.4048,1.40278,1.4048,605000001.0
2006-03-27 19:45:00,1.40475,1.40485,1.4038,1.40448,520900001.0
2006-03-27 20:00:00,1.40461,1.405,1.40402,1.40485,520100000.0
2006-03-27 20:15:00,1.40489,1.40598,1.40479,1.40575,611000005.0
2006-03-27 20:30:00,1.40588,1.40591,1.40415,1.40491,736500003.0
2006-03-27 20:45:00,1.40486,1.40526,1.40439,1.40459,589100000.0
2006-03-27 21:00:00,1.40456,1.40525,1.40355,1.40386,594700002.0
2006-03-27 21:15:00,1.40398,1.40437,1.40354,1.40425,628200003.0
2006-03-27 21:30:00,1.40426,1.40426,1.40276,1.4039,496600000.0
2006-03-27 21:45:00,1.40359,1.40429,1.40359,1.40365,587500000.0
2006-03-27 22:00:00,1.40383,1.40428,1.40329,1.40361,565900001.0
2006-03-27 22:15:00,1.40371,1.40438,1.40339,1.40407,596900001.0
2006-03-27 22:30:00,1.40407,1.40455,1.40376,1.40418,631000001.0
2006-03-27 22:45:00,1.40411,1.4043,1.40278,1.40285,512700000.0
2006-03-27 23:00:00,1.40286,1.4037,1.40278,1.4034,636900003.0
2006-03-27 23:15:00,1.40343,1.40482,1.40278,1.4046,676000002.0
2006-03-27 23:30:00,1.40446,1.40474,1.40364,1.40434,580100003.0
2006-03-27 23:45:00,1.40411,1.40433,1.40328,1.40371,636300002.0
2006-03-28 00:00:00,1.40388,1.40403,1.4024,1.4028,506400000.0
2006-03-28 00:15:00,1.4026,1.40368,1.40197,1.40215,583100000.0
2006-03-28 00:30:00,1.402,1.40245,1.40184,1.40234,495900000.0
2006-03-28 00:45:00,1.40236,1.40303,1.40163,1.40298,599600001.0
2006-03-28 01:00:00,1.40295,1.4036,1.40225,1.40253,586400001.0
2006-03-28 01:15:00,1.40258,1.40311,1.40213,1.40303,552800002.0
2006-03-28 01:30:00,1.40304,1.40314,1.40244,1.40313,587400002.0
2006-03-28 01:45:00,1.40309,1.40399,1.40293,1.40387,583600001.0
2006-03-28 02:00:00,1.40361,1.40466,1.40361,1.40452,1258500002.0
2006-03-28 02:15:00,1.4044,1.40463,1.40348,1.40394,1152400000.0
2006-03-28 02:30:00,1.40402,1.40502,1.40353,1.40449,881200002.0
2006-03-28 02:45:00,1.40406,1.40463,1.40321,1.40334,1150700004.0
2006-03-28 03:00:00,1.40328,1.40417,1.40294,1.40373,826200001.0
2006-03-28 03:15:00,1.40362,1.40439,1.40301,1.40303,830800001.0
2006-03-28 03:30:00,1.4031,1.4034,1.40205,1.4025,838600004.0
2006-03-28 03:45:00,1.4027,1.40298,1.40142,1.40219,1093300002.0
2006-03-28 04:00:00,1.40217,1.40262,1.40166,1.40224,1436700003.0
2006-03-28 04:15:00,1.40227,1.40258,1.40169,1.40219,1475900001.0
2006-03-28 04:30:00,1.40184,1.40236,1.40163,1.40236,916500000.0
2006-03-28 04:45:00,1.40239,1.40248,1.40168,1.40187,857600001.0
2006-03-28 05:00:00,1.40227,1.40243,1.4019,1.40228,2400600007.0
2006-03-28 05:15:00,1.40242,1.40254,1.40184,1.40225,3150400007.0
2006-03-28 05:30:00,1.40225,1.40262,1.40196,1.40224,2392500005.0
2006-03-28 05:45:00,1.4023,1.4026,1.40019,1.40144,2612500003.0
2006-03-28 06:00:00,1.40146,1.40223,1.40127,1.40188,4268100007.0
2006-03-28 06:15:00,1.40187,1.4024,1.40159,1.40197,3712800006.0
2006-03-28 06:30:00,1.40195,1.40244,1.40181,1.402,2637900003.0
2006-03-28 06:45:00,1.40194,1.40211,1.40145,1.40158,2887100008.0
2006-03-28 07:00:00,1.4017,1.40201,1.4014,1.40149,4072800006.0
2006-03-28 07:15:00,1.40169,1.40212,1.40144,1.40148,4586200013.0
2006-03-28 07:30:00,1.40147,1.40205,1.40137,1.40179,5044000007.0
2006-03-28 07:45:00,1.40189,1.4023,1.4015,1.40207,8213000021.0
2006-03-28 08:00:00,1.40207,1.40231,1.40162,1.40205,5912100011.0
2006-03-28 08:15:00,1.40207,1.4033,1.40193,1.40268,5486400008.0
2006-03-28 08:30:00,1.40271,1.40344,1.40261,1.40272,6088000012.0
2006-03-28 08:45:00,1.40273,1.40302,1.40146,1.40211,7921600020.0
2006-03-28 09:00:00,1.40193,1.40201,1.4003,1.40056,7074000017.0
2006-03-28 09:15:00,1.40057,1.40136,1.40009,1.40107,6152900015.0
2006-03-28 09:30:00,1.401,1.40135,1.40031,1.4004,6281900009.0
2006-03-28 09:45:00,1.4006,1.40212,1.4005,1.40182,7263300014.0
2006-03-28 10:00:00,1.40192,1.40588,1.40192,1.40588,7080200012.0
2006-03-28 10:15:00,1.40596,1.40664,1.40511,1.40612,6869800013.0
2006-03-28 10:30:00,1.40638,1.40705,1.40565,1.40635,7542600014.0
2006-03-28 10:45:00,1.40625,1.40637,1.40507,1.40589,6841700011.0
2006-03-28 11:00:00,1.40593,1.40617,1.40519,1.4059,7062800020.0
2006-03-28 11:15:00,1.40601,1.40714,1.40576,1.40703,7368100011.0
2006-03-28 11:30:00,1.40698,1.40811,1.40687,1.40721,8365600019.0
2006-03-28 11:45:00,1.40736,1.4076,1.40669,1.40702,6153700005.0
2006-03-28 12:00:00,1.4071,1.4072,1.40605,1.40664,6311600023.0
2006-03-28 12:15:00,1.40649,1.4073,1.40639,1.40703,6216700018.0
2006-03-28 12:30:00,1.40703,1.40759,1.40606,1.40644,7389700023.0
2006-03-28 12:45:00,1.40648,1.40711,1.40603,1.40616,6398700011.0
2006-03-28 13:00:00,1.40621,1.4071,1.40612,1.40656,4568400011.0
2006-03-28 13:15:00,1.40654,1.40666,1.40554,1.40587,4302000008.0
2006-03-28 13:30:00,1.40584,1.40631,1.40551,1.40618,5240400010.0
2006-03-28 13:45:00,1.40621,1.40906,1.40603,1.40847,5674300020.0
2006-03-28 14:00:00,1.40841,1.40972,1.40729,1.40755,4481000005.0
2006-03-28 14:15:00,1.40754,1.40854,1.40711,1.40854,5642000008.0
2006-03-28 14:30:00,1.40877,1.40886,1.40719,1.40771,572500002.0
2006-03-28 14:45:00,1.40773,1.40789,1.40682,1.40753,525500000.0
2006-03-28 15:00:00,1.40769,1.40906,1.40746,1.40834,617400002.0
2006-03-28 15:15:00,1.40844,1.41121,1.40807,1.41085,575000000.0
2006-03-28 15:30:00,1.41103,1.41124,1.40968,1.41074,597300000.0
2006-03-28 15:45:00,1.41083,1.41127,1.40994,1.41017,636500004.0
2006-03-28 16:00:00,1.41025,1.41061,1.40973,1.41033,612600001.0
2006-03-28 16:15:00,1.41026,1.41101,1.40978,1.41101,609000001.0
2006-03-28 16:30:00,1.41112,1.41251,1.41053,1.41178,687200004.0
2006-03-28 16:45:00,1.41162,1.41382,1.41162,1.41325,638500002.0
2006-03-28 17:00:00,1.41238,1.41339,1.41183,1.41203,568000002.0
2006-03-28 17:15:00,1.41249,1.4136,1.41196,1.41349,620900000.0
2006-03-28 17:30:00,1.41372,1.4138,1.41143,1.41223,556400001.0
2006-03-28 17:45:00,1.41236,1.41238,1.41042,1.41107,644700004.0
2006-03-28 18:00:00,1.41144,1.41144,1.4101,1.41056,604400001.0
2006-03-28 18:15:00,1.41032,1.41227,1.41015,1.41204,624500001.0
2006-03-28 18:30:00,1.4121,1.41344,1.4121,1.41327,629900004.0
2006-03-28 18:45:00,1.41346,1.41375,1.412,1.41226,617000001.0
2006-03-28 19:00:00,1.41226,1.41226,1.41104,1.41171,579100000.0
2006-03-28 19:15:00,1.41155,1.41179,1.4105,1.411,605600004.0
2006-03-28 19:30:00,1.41106,1.41155,1.41064,1.41155,599800002.0
2006-03-28 19:45:00,1.41153,1.41197,1.41121,1.41181,532100002.0
2006-03-28 20:00:00,1.41187,1.41242,1.41151,1.41228,543200003.0
2006-03-28 20:15:00,1.41233,1.41238,1.41072,1.41124,593500000.0
2006-03-28 20:30:00,1.41129,1.41146,1.41039,1.41062,747400005.0
2006-03-28 20:45:00,1.41044,1.41077,1.4094,1.41,677600005.0
2006-03-28 21:00:00,1.40989,1.4101,1.40935,1.40968,605700001.0
2006-03-28 21:15:00,1.4095,1.41,1.40414,1.40606,623700000.0
2006-03-28 21:30:00,1.40619,1.40634,1.40472,1.40518,508200001.0
2006-03-28 21:45:00,1.40503,1.40624,1.40421,1.40583,648200002.0
2006-03-28 22:00:00,1.40582,1.40605,1.40467,1.40467,613000002.0
2006-03-28 22:15:00,1.40497,1.40519,1.40394,1.40447,572400000.0
2006-03-28 22:30:00,1.40449,1.40518,1.40407,1.4045,607900002.0
2006-03-28 22:45:00,1.40469,1.40561,1.40419,1.40453,498200000.0
2006-03-28 23:00:00,1.4044,1.40547,1.4042,1.40532,649700002.0
2006-03-28 23:15:00,1.40551,1.40573,1.40413,1.40454,642900002.0
2006-03-28 23:30:00,1.4045,1.4051,1.40359,1.40438,557900001.0
2006-03-28 23:45:00,1.40427,1.40462,1.40369,1.40402,614900000.0
2006-03-29 00:00:00,1.40417,1.4046,1.4039,1.4041,619000000.0
2006-03-29 00:15:00,1.4042,1.40478,1.40393,1.40393,585000000.0
2006-03-29 00:30:00,1.40358,1.40456,1.40358,1.40394,525000000.0
2006-03-29 00:45:00,1.40397,1.40413,1.40294,1.4036,574900002.0
2006-03-29 01:00:00,1.40345,1.40407,1.40321,1.40376,549000001.0
2006-03-29 01:15:00,1.40389,1.4043,1.40338,1.4038,573000001.0
2006-03-29 01:30:00,1.40383,1.40456,1.40327,1.4044,691200005.0
2006-03-29 01:45:00,1.40427,1.40463,1.4038,1.40438,543300002.0
2006-03-29 02:00:00,1.40405,1.40432,1.40299,1.40338,1273000002.0
2006-03-29 02:15:00,1.40329,1.4038,1.40292,1.40351,1210500004.0
2006-03-29 02:30:00,1.40371,1.40378,1.40318,1.4034,936400002.0
2006-03-29 02:45:00,1.40275,1.40338,1.40248,1.40267,1162600000.0
2006-03-29 03:00:00,1.40274,1.40406,1.40244,1.40364,795000001.0
2006-03-29 03:15:00,1.40331,1.40413,1.40307,1.40359,829600002.0
2006-03-29 03:30:00,1.4037,1.40447,1.40347,1.40393,718500001.0
2006-03-29 03:45:00,1.40384,1.40415,1.4028,1.40349,1141800001.0
2006-03-29 04:00:00,1.40355,1.40404,1.403,1.40346,1391800002.0
2006-03-29 04:15:00,1.40348,1.40371,1.40286,1.40364,1428300005.0
2006-03-29 04:30:00,1.40322,1.40392,1.40303,1.40376,934100000.0
2006-03-29 04:45:00,1.40363,1.40393,1.40309,1.40345,778000002.0
2006-03-29 05:00:00,1.40382,1.40412,1.40336,1.40339,2429800002.0
2006-03-29 05:15:00,1.40352,1.40412,1.40336,1.40381,3136700011.0
2006-03-29 05:30:00,1.40369,1.40514,1.40359,1.40489,2291600002.0
2006-03-29 05:45:00,1.40496,1.40533,1.40452,1.4046,2741200008.0
2006-03-29 06:00:00,1.40465,1.4057,1.4046,1.40513,4414700007.0
2006-03-29 06:15:00,1.40513,1.40542,1.40478,1.40479,3729800009.0
2006-03-29 06:30:00,1.40473,1.40564,1.40472,1.4049,2840300007.0
2006-03-29 06:45:00,1.40493,1.40529,1.40467,1.40506,3152800008.0
2006-03-29 07:00:00,1.40517,1.40554,1.40492,1.40497,4136800005.0
2006-03-29 07:15:00,1.40512,1.40625,1.40476,1.40585,4942800010.0
2006-03-29 07:30:00,1.4059,1.40614,1.4051,1.40547,5044400017.0
2006-03-29 07:45:00,1.40552,1.40658,1.4054,1.40611,8330500012.0
2006-03-29 08:00:00,1.40613,1.40668,1.4058,1.40659,5803000010.0
2006-03-29 08:15:00,1.40652,1.40682,1.40501,1.40546,5567300014.0
2006-03-29 08:30:00,1.40531,1.40661,1.40462,1.40625,6172600016.0
2006-03-29 08:45:00,1.40623,1.40756,1.40556,1.40701,8034500016.0
2006-03-29 09:00:00,1.407,1.40713,1.40601,1.40649,6931900012.0
2006-03-29 09:15:00,1.40622,1.40728,1.40591,1.40697,6191100013.0
2006-03-29 09:30:00,1.40691,1.40892,1.4063,1.40844,6249600010.0
2006-03-29 09:45:00,1.40892,1.40953,1.40685,1.4072,7533300018.0
2006-03-29 10:00:00,1.40718,1.40748,1.40637,1.40722,7145700012.0
2006-03-29 10:15:00,1.40746,1.40906,1.40725,1.40881,6547000009.0
2006-03-29 10:30:00,1.40887,1.4094,1.40815,1.40877,7328700012.0
2006-03-29 10:45:00,1.40887,1.40936,1.40844,1.40863,6954500012.0
2006-03-29 11:00:00,1.40864,1.40946,1.40833,1.40922,6877100014.0
2006-03-29 11:15:00,1.40915,1.40933,1.40779,1.40861,7304100015.0
2006-03-29 11:30:00,1.40861,1.40883,1.40732,1.40756,8636000014.0
2006-03-29 11:45:00,1.40774,1.40865,1.40763,1.40828,6219900014.0
2006-03-29 12:00:00,1.40843,1.40916,1.40771,1.40848,5992700016.0
2006-03-29 12:15:00,1.40843,1.40937,1.4083,1.40922,6243300014.0
2006-03-29 12:30:00,1.40917,1.40965,1.40874,1.40894,7256600014.0
2006-03-29 12:45:00,1.40888,1.40987,1.40859,1.40917,6624700020.0
2006-03-29 13:00:00,1.4092,1.40941,1.40757,1.40769,4556600009.0
2006-03-29 13:15:00,1.40756,1.40844,1.4068,1.4083,3935300006.0
2006-03-29 13:30:00,1.40836,1.40857,1.40764,1.40821,5278000014.0
2006-03-29 13:45:00,1.40824,1.40892,1.40801,1.40841,5389000013.0
2006-03-29 14:00:00,1.40825,1.40962,1.40815,1.40939,4399200007.0
2006-03-29 14:15:00,1.40927,1.40952,1.40824,1.40862,5306900012.0
2006-03-29 14:30:00,1.40864,1.40886,1.40623,1.40696,590700000.0
2006-03-29 14:45:00,1.40678,1.40849,1.40654,1.40734,558400001.0
2006-03-29 15:00:00,1.40721,1.40757,1.40659,1.40693,658700001.0
2006-03-29 15:15:00,1.407,1.40707,1.4055,1.40581,491300001.0
2006-03-29 15:30:00,1.40587,1.40683,1.40553,1.40655,525800000.0
2006-03-29 15:45:00,1.40641,1.40654,1.40559,1.40578,548000000.0
2006-03-29 16:00:00,1.40594,1.40655,1.4054,1.40642,520100000.0
2006-03-29 16:15:00,1.40605,1.40675,1.40532,1.40591,577400000.0
2006-03-29 16:30:00,1.40587,1.40771,1.40587,1.40771,656200001.0
2006-03-29 16:45:00,1.40752,1.40892,1.40724,1.40837,590800000.0
2006-03-29 17:00:00,1.40789,1.4098,1.40671,1.40919,626000001.0
2006-03-29 17:15:00,1.40937,1.40991,1.40866,1.40889,580700001.0
2006-03-29 17:30:00,1.40885,1.40975,1.40673,1.40925,600700000.0
2006-03-29 17:45:00,1.40939,1.40966,1.40835,1.40925,616500001.0
2006-03-29 18:00:00,1.40953,1.40967,1.40818,1.40872,612700001.0
2006-03-29 18:15:00,1.4087,1.41036,1.40866,1.40969,580200000.0
2006-03-29 18:30:00,1.40977,1.41096,1.40954,1.4103,506600000.0
2006-03-29 18:45:00,1.41036,1.41041,1.40917,1.40971,517600000.0
2006-03-29 19:00:00,1.41001,1.41033,1.40896,1.4091,615800001.0
2006-03-29 19:15:00,1.40842,1.40927,1.40776,1.40911,592600000.0
2006-03-29 19:30:00,1.40934,1.40997,1.40897,1.40951,584200001.0
2006-03-29 19:45:00,1.40942,1.4105,1.40906,1.41043,571100002.0
2006-03-29 20:00:00,1.41052,1.41091,1.41005,1.41077,624100001.0
2006-03-29 20:15:00,1.41076,1.41076,1.40942,1.41016,650200000.0
2006-03-29 20:30:00,1.41027,1.41055,1.40991,1.41037,600100000.0
2006-03-29 20:45:00,1.41033,1.41051,1.40972,1.41009,540600000.0
2006-03-29 21:00:00,1.40995,1.41033,1.40889,1.40914,584000002.0
2006-03-29 21:15:00,1.40906,1.40988,1.40901,1.40979,614900002.0
2006-03-29 21:30:00,1.40972,1.40994,1.40923,1.40959,498600000.0
2006-03-29 21:45:00,1.40961,1.41024,1.40957,1.40992,651200003.0
2006-03-29 22:00:00,1.41001,1.41036,1.40933,1.40978,590400001.0
2006-03-29 22:15:00,1.40985,1.41059,1.40833,1.40846,632200002.0
2006-03-29 22:30:00,1.40847,1.40914,1.40757,1.40893,581300000.0
2006-03-29 22:45:00,1.40888,1.40967,1.40827,1.40964,611500001.0
2006-03-29 23:00:00,1.40955,1.41001,1.40893,1.40941,567200001.0
2006-03-29 23:15:00,1.40934,1.40934,1.40799,1.40872,621700003.0
2006-03-29 23:30:00,1.40863,1.40929,1.40849,1.4092,567000001.0
2006-03-29 23:45:00,1.40905,1.40928,1.4078,1.40815,613700001.0
2006-03-30 00:00:00,1.4083,1.4104,1.40818,1.4096,451400000.0
2006-03-30 00:15:00,1.4097,1.4102,1.4094,1.4102,393600000.0
2006-03-30 00:30:00,1.4103,1.41062,1.40838,1.41035,601500001.0
2006-03-30 00:45:00,1.41029,1.41054,1.40955,1.41011,601300002.0
2006-03-30 01:00:00,1.40996,1.41014,1.40864,1.40907,543000002.0
2006-03-30 01:15:00,1.40914,1.40975,1.40886,1.40934,592800001.0
2006-03-30 01:30:00,1.4095,1.40987,1.40911,1.40972,514000000.0
2006-03-30 01:45:00,1.4097,1.41018,1.40852,1.40896,646300002.0
2006-03-30 02:00:00,1.40893,1.4094,1.40862,1.40917,1304500001.0
2006-03-30 02:15:00,1.409,1.40935,1.40829,1.40899,1200300001.0
2006-03-30 02:30:00,1.40915,1.40987,1.40874,1.4092,840800000.0
2006-03-30 02:45:00,1.40869,1.40996,1.40862,1.40996,1227400002.0
2006-03-30 03:00:00,1.40996,1.40996,1.40819,1.40866,878000004.0
2006-03-30 03:15:00,1.40827,1.40927,1.40827,1.40904,850500003.0
2006-03-30 03:30:00,1.40912,1.40963,1.4087,1.40935,811800004.0
2006-03-30 03:45:00,1.40952,1.40994,1.40891,1.40978,1036500001.0
2006-03-30 04:00:00,1.40972,1.40993,1.40889,1.40941,1548900006.0
2006-03-30 04:15:00,1.40934,1.40957,1.40799,1.40846,1409000002.0
2006-03-30 04:30:00,1.40817,1.40928,1.40814,1.40928,892100000.0
2006-03-30 04:45:00,1.40924,1.40998,1.40898,1.40937,728800000.0
2006-03-30 05:00:00,1.40979,1.41017,1.40937,1.40993,2567500004.0
2006-03-30 05:15:00,1.41004,1.41063,1.40981,1.41025,3152900007.0
2006-03-30 05:30:00,1.41042,1.41099,1.41039,1.41049,2375400005.0
2006-03-30 05:45:00,1.41056,1.41096,1.41032,1.41079,2786600009.0
2006-03-30 06:00:00,1.4108,1.4119,1.41037,1.41156,4233800012.0
2006-03-30 06:15:00,1.41149,1.41195,1.41087,1.41107,3712900007.0
2006-03-30 06:30:00,1.41092,1.4119,1.41092,1.41128,2744200004.0
2006-03-30 06:45:00,1.41131,1.41164,1.41107,1.41142,3015300014.0
2006-03-30 07:00:00,1.41154,1.41178,1.41116,1.41138,4073800007.0
2006-03-30 07:15:00,1.41151,1.41222,1.41118,1.4114,4432300009.0
2006-03-30 07:30:00,1.41155,1.4117,1.41017,1.41024,5065900009.0
2006-03-30 07:45:00,1.4103,1.41138,1.41013,1.41108,8447200016.0
2006-03-30 08:00:00,1.41115,1.41151,1.4103,1.41079,6117200020.0
2006-03-30 08:15:00,1.41076,1.41208,1.41072,1.41191,5452200012.0
2006-03-30 08:30:00,1.41189,1.41206,1.41014,1.41066,6204000016.0
2006-03-30 08:45:00,1.41063,1.41086,1.4098,1.41059,8080300016.0
2006-03-30 09:00:00,1.41053,1.41054,1.40919,1.4098,6931000019.0
2006-03-30 09:15:00,1.4098,1.4104,1.40853,1.41003,6276200011.0
2006-03-30 09:30:00,1.40994,1.41061,1.40951,1.40996,6221200007.0
2006-03-30 09:45:00,1.41006,1.41018,1.40894,1.40972,7261900017.0
2006-03-30 10:00:00,1.40964,1.41021,1.40648,1.40668,7254300012.0
2006-03-30 10:15:00,1.40678,1.4082,1.40619,1.40774,6751800010.0
2006-03-30 10:30:00,1.40772,1.40889,1.40704,1.40707,7523200022.0
2006-03-30 10:45:00,1.40708,1.40765,1.40662,1.40689,6810600012.0
2006-03-30 11:00:00,1.407,1.40738,1.40631,1.40703,7074200016.0
2006-03-30 11:15:00,1.40709,1.40784,1.4063,1.40667,7124100014.0
2006-03-30 11:30:00,1.4067,1.40716,1.40614,1.40643,8862700020.0
2006-03-30 11:45:00,1.40661,1.40778,1.40634,1.40728,6121700015.0
2006-03-30 12:00:00,1.4073,1.40769,1.40668,1.40737,6130600008.0
2006-03-30 12:15:00,1.40724,1.40783,1.40693,1.40736,6460300012.0
2006-03-30 12:30:00,1.40732,1.40797,1.40687,1.40739,7038400010.0
2006-03-30 12:45:00,1.40749,1.40782,1.40716,1.40772,6957500012.0
2006-03-30 13:00:00,1.40779,1.40902,1.40768,1.40885,4496200007.0
2006-03-30 13:15:00,1.40882,1.41007,1.40879,1.4094,4353900015.0
2006-03-30 13:30:00,1.40912,1.40993,1.40856,1.40933,5328100013.0
2006-03-30 13:45:00,1.40933,1.41067,1.40874,1.40945,5401900007.0
2006-03-30 14:00:00,1.40922,1.41078,1.40893,1.41052,4419500009.0
2006-03-30 14:15:00,1.41039,1.41045,1.40891,1.40966,5367700012.0
2006-03-30 14:30:00,1.40952,1.41044,1.40888,1.40969,565300001.0
2006-03-30 14:45:00,1.40967,1.4101,1.40895,1.40915,583600001.0
2006-03-30 15:00:00,1.40894,1.40976,1.40834,1.40834,609100002.0
2006-03-30 15:15:00,1.40841,1.40984,1.40795,1.40831,589900001.0
2006-03-30 15:30:00,1.40829,1.40916,1.40411,1.40461,619200003.0
2006-03-30 15:45:00,1.40425,1.40442,1.40138,1.40227,561800002.0
2006-03-30 16:00:00,1.40205,1.40382,1.40205,1.40258,527300001.0
2006-03-30 16:15:00,1.40252,1.40496,1.40232,1.40472,610700000.0
2006-03-30 16:30:00,1.40523,1.41028,1.40503,1.4099,662900003.0
2006-03-30 16:45:00,1.40962,1.41036,1.40848,1.40889,564900003.0
2006-03-30 17:00:00,1.40805,1.41089,1.40805,1.41025,582900002.0
2006-03-30 17:15:00,1.41055,1.41126,1.41004,1.41011,617500002.0
2006-03-30 17:30:00,1.41003,1.41054,1.40943,1.40975,675400002.0
2006-03-30 17:45:00,1.4098,1.41015,1.40807,1.40807,576700001.0
2006-03-30 18:00:00,1.40808,1.4086,1.40685,1.4073,716200002.0
2006-03-30 18:15:00,1.40718,1.40932,1.40718,1.40922,604100001.0
2006-03-30 18:30:00,1.40937,1.41102,1.40935,1.41025,566600001.0
2006-03-30 18:45:00,1.41048,1.41097,1.40976,1.41018,582400000.0
2006-03-30 19:00:00,1.4103,1.4104,1.40957,1.41038,648000002.0
2006-03-30 19:15:00,1.4101,1.41025,1.40911,1.40939,550500000.0
2006-03-30 19:30:00,1.40935,1.40942,1.40749,1.40786,574800000.0
2006-03-30 19:45:00,1.40755,1.40906,1.40738,1.40888,592000002.0
2006-03-30 20:00:00,1.40886,1.41015,1.40874,1.40993,525000000.0
2006-03-30 20:15:00,1.40998,1.41032,1.40936,1.40996,653100003.0
2006-03-30 20:30:00,1.41004,1.41156,1.40997,1.41068,643000000.0
2006-03-30 20:45:00,1.41037,1.4114,1.41031,1.4107,575700000.0
2006-03-30 21:00:00,1.41053,1.41141,1.41025,1.41117,607400001.0
2006-03-30 21:15:00,1.41113,1.41214,1.41053,1.4116,608500001.0
2006-03-30 21:30:00,1.41161,1.41169,1.41053,1.4107,520300000.0
2006-03-30 21:45:00,1.41075,1.41149,1.4103,1.4103,595300002.0
2006-03-30 22:00:00,1.41031,1.41113,1.41028,1.41065,565400000.0
2006-03-30 22:15:00,1.41084,1.41114,1.41028,1.41114,576400001.0
2006-03-30 22:30:00,1.41117,1.41117,1.40958,1.41047,578700001.0
2006-03-30 22:45:00,1.41038,1.41129,1.41023,1.41101,543800001.0
2006-03-30 23:00:00,1.41126,1.4113,1.40984,1.41066,516900002.0
2006-03-30 23:15:00,1.41053,1.41096,1.4099,1.41055,641800001.0
2006-03-30 23:30:00,1.41043,1.41161,1.41027,1.41098,600700001.0
2006-03-30 23:45:00,1.41089,1.41119,1.40942,1.41014,595500000.0
2006-03-31 00:00:00,1.41045,1.4115,1.41003,1.4106,575700000.0
2006-03-31 00:15:00,1.4108,1.41106,1.4105,1.41088,529500000.0
2006-03-31 00:30:00,1.41066,1.41118,1.40959,1.41012,549800001.0
2006-03-31 00:45:00,1.41015,1.41051,1.40762,1.4078,575100001.0
2006-03-31 01:00:00,1.40784,1.40913,1.40782,1.40886,569700001.0
2006-03-31 01:15:00,1.40894,1.40965,1.4085,1.40934,541300000.0
2006-03-31 01:30:00,1.40956,1.41017,1.40853,1.40994,676300001.0
2006-03-31 01:45:00,1.40992,1.41034,1.40915,1.41005,560700001.0
2006-03-31 02:00:00,1.40958,1.40972,1.40818,1.40852,1356300001.0
2006-03-31 02:15:00,1.40838,1.40992,1.40812,1.40893,1185400003.0
2006-03-31 02:30:00,1.40902,1.41019,1.40875,1.40988,915400002.0
2006-03-31 02:45:00,1.40922,1.41146,1.40913,1.41079,1208300003.0
2006-03-31 03:00:00,1.41074,1.4121,1.41064,1.41139,861100000.0
2006-03-31 03:15:00,1.411,1.4125,1.411,1.4124,893500002.0
2006-03-31 03:30:00,1.41244,1.41283,1.41097,1.41097,909800004.0
2006-03-31 03:45:00,1.41089,1.41129,1.41005,1.41073,1076700001.0
2006-03-31 04:00:00,1.41071,1.41087,1.40988,1.41011,1432400002.0
2006-03-31 04:15:00,1.41013,1.41067,1.40955,1.41067,1471500000.0
2006-03-31 04:30:00,1.41041,1.41122,1.41037,1.41108,886700000.0
2006-03-31 04:45:00,1.41101,1.41107,1.41038,1.4106,819300002.0
2006-03-31 05:00:00,1.41109,1.41165,1.41101,1.41147,2557200004.0
2006-03-31 05:15:00,1.41149,1.4115,1.41081,1.41121,3000500008.0
2006-03-31 05:30:00,1.41123,1.41151,1.41106,1.4111,2406500008.0
2006-03-31 05:45:00,1.41116,1.41162,1.41088,1.41106,2667100006.0
2006-03-31 06:00:00,1.41111,1.41128,1.41026,1.41072,4329800011.0
2006-03-31 06:15:00,1.41075,1.41083,1.40987,1.40991,3711800006.0
2006-03-31 06:30:00,1.41001,1.41051,1.40983,1.41006,2664300010.0
2006-03-31 06:45:00,1.41011,1.4106,1.41001,1.41052,3190900008.0
2006-03-31 07:00:00,1.41066,1.41091,1.41016,1.41025,4259400012.0
2006-03-31 07:15:00,1.41043,1.4105,1.40983,1.40987,4476100015.0
2006-03-31 07:30:00,1.40994,1.4104,1.4098,1.40984,5070700008.0
2006-03-31 07:45:00,1.40991,1.41037,1.40952,1.40979,8533300026.0
2006-03-31 08:00:00,1.40983,1.41019,1.4095,1.41004,6011700019.0
2006-03-31 08:15:00,1.41002,1.41027,1.40938,1.41017,5389300006.0
2006-03-31 08:30:00,1.41005,1.41052,1.40935,1.40999,5943600009.0
2006-03-31 08:45:00,1.41015,1.41055,1.40886,1.40973,8032100011.0
2006-03-31 09:00:00,1.40977,1.41002,1.40916,1.40948,7101400014.0
2006-03-31 09:15:00,1.40934,1.40934,1.40844,1.40893,6120300010.0
2006-03-31 09:30:00,1.40862,1.40862,1.40694,1.40755,6347100010.0
2006-03-31 09:45:00,1.4078,1.40811,1.40688,1.40737,7392900019.0
2006-03-31 10:00:00,1.40731,1.40758,1.40679,1.40733,7159400012.0
2006-03-31 10:15:00,1.40739,1.40773,1.40691,1.40732,6552900013.0
2006-03-31 10:30:00,1.40749,1.4087,1.40714,1.4086,7027600014.0
2006-03-31 10:45:00,1.4087,1.40874,1.40722,1.40759,6924400007.0
2006-03-31 11:00:00,1.40766,1.40793,1.40672,1.40781,6942500011.0
2006-03-31 11:15:00,1.40793,1.40797,1.40661,1.40779,7195000013.0
2006-03-31 11:30:00,1.40784,1.40831,1.40717,1.40796,8681000022.0
2006-03-31 11:45:00,1.40804,1.40823,1.4073,1.40749,6186500011.0
2006-03-31 12:00:00,1.40752,1.40759,1.404,1.40471,6071800010.0
2006-03-31 12:15:00,1.40461,1.40679,1.40419,1.40654,6381600018.0
2006-03-31 12:30:00,1.40648,1.4081,1.40611,1.4078,7373300016.0
2006-03-31 12:45:00,1.40785,1.40844,1.4069,1.40775,6824000015.0
2006-03-31 13:00:00,1.40762,1.40817,1.40704,1.40742,4552300012.0
2006-03-31 13:15:00,1.4073,1.40786,1.40655,1.40693,4122500005.0
2006-03-31 13:30:00,1.40679,1.40696,1.40617,1.4065,5322700015.0
2006-03-31 13:45:00,1.40641,1.40772,1.40608,1.40742,5553000011.0
2006-03-31 14:00:00,1.40734,1.40784,1.40657,1.40784,4371500012.0
2006-03-31 14:15:00,1.40793,1.40808,1.4067,1.40788,5597900009.0
2006-03-31 14:30:00,1.40787,1.40789,1.40635,1.40747,566000002.0
2006-03-31 14:45:00,1.40722,1.40777,1.40637,1.40666,562500001.0
2006-03-31 15:00:00,1.40673,1.40702,1.4058,1.40618,630300002.0
2006-03-31 15:15:00,1.4063,1.40771,1.40593,1.40743,580100002.0
2006-03-31 15:30:00,1.40751,1.41103,1.40725,1.4099,586600001.0
2006-03-31 15:45:00,1.40977,1.41062,1.40811,1.41054,602100002.0
2006-03-31 16:00:00,1.41055,1.41279,1.41055,1.41187,623800001.0
2006-03-31 16:15:00,1.41156,1.41283,1.41098,1.41248,547700000.0
2006-03-31 16:30:00,1.41232,1.41427,1.41217,1.41358,629300000.0
2006-03-31 16:45:00,1.41318,1.41405,1.4111,1.41119,622700002.0
2006-03-31 17:00:00,1.41111,1.41218,1.40826,1.41144,584500003.0
2006-03-31 17:15:00,1.41193,1.41346,1.41191,1.41295,607900002.0
2006-03-31 17:30:00,1.41303,1.4131,1.41123,1.413,675300001.0
2006-03-31 17:45:00,1.4133,1.4137,1.41161,1.412,570800003.0
2006-03-31 18:00:00,1.41227,1.41251,1.41136,1.41191,595000000.0
2006-03-31 18:15:00,1.4118,1.41276,1.41138,1.41243,633700002.0
2006-03-31 18:30:00,1.41252,1.41455,1.41159,1.41446,497000000.0
2006-03-31 18:45:00,1.41457,1.41636,1.41396,1.41623,532100001.0
2006-03-31 19:00:00,1.41617,1.41625,1.41428,1.41482,596100004.0
2006-03-31 19:15:00,1.4148,1.41589,1.41397,1.41439,548500000.0
2006-03-31 19:30:00,1.41461,1.4152,1.41435,1.4147,648900001.0
2006-03-31 19:45:00,1.41455,1.41512,1.41381,1.41471,614000004.0
2006-03-31 20:00:00,1.41481,1.41524,1.41388,1.41457,626400001.0
2006-03-31 20:15:00,1.41466,1.41534,1.41443,1.41493,648600001.0
2006-03-31 20:30:00,1.41505,1.4157,1.41447,1.41522,708900003.0
2006-03-31 20:45:00,1.41509,1.4154,1.41403,1.41468,531000001.0
2006-03-31 21:00:00,1.41472,1.41514,1.41418,1.41458,529900001.0
2006-03-31 21:15:00,1.41457,1.41529,1.41351,1.41476,576400002.0
2006-03-31 21:30:00,1.41467,1.41482,1.41385,1.41385,588500002.0
2006-03-31 21:45:00,1.41386,1.41581,1.41371,1.41562,631500004.0
2006-03-31 22:00:00,1.41579,1.41592,1.41371,1.41426,594600001.0
2006-03-31 22:15:00,1.41436,1.41464,1.41374,1.41414,579600000.0
2006-03-31 22:30:00,1.41417,1.41488,1.41369,1.41441,618000000.0
2006-03-31 22:45:00,1.41438,1.41473,1.41412,1.41472,539900001.0
2006-03-31 23:00:00,1.41461,1.41642,1.41429,1.41588,556800001.0
2006-03-31 23:15:00,1.41568,1.41713,1.41479,1.41604,614700002.0
2006-03-31 23:30:00,1.41582,1.41601,1.415,1.41537,578900002.0
2006-03-31 23:45:00,1.4154,1.41603,1.41482,1.41487,645700002.0
2006-04-02 23:45:00,1.41497,1.41498,1.41352,1.41385,403300002.0
2006-04-03 00:00:00,1.41409,1.41573,1.41392,1.41545,650200001.0
2006-04-03 00:15:00,1.41521,1.41593,1.41501,1.41568,591300001.0
2006-04-03 00:30:00,1.41546,1.41602,1.41435,1.41499,510200003.0
2006-04-03 00:45:00,1.41497,1.4154,1.41439,1.415,609100004.0
2006-04-03 01:00:00,1.41498,1.41528,1.41449,1.4148,529800002.0
2006-04-03 01:15:00,1.41487,1.41535,1.4143,1.41501,508100001.0
2006-04-03 01:30:00,1.41507,1.41538,1.4143,1.41483,566000001.0
2006-04-03 01:45:00,1.41484,1.41549,1.41433,1.41451,509800002.0
2006-04-03 02:00:00,1.41429,1.41615,1.41429,1.41559,1320500001.0
2006-04-03 02:15:00,1.41556,1.4159,1.41372,1.41389,1140700003.0
2006-04-03 02:30:00,1.4137,1.4137,1.41164,1.4134,867900005.0
2006-04-03 02:45:00,1.41288,1.41506,1.4126,1.41422,1172600002.0
2006-04-03 03:00:00,1.41432,1.41509,1.41382,1.41423,883200002.0
2006-04-03 03:15:00,1.41394,1.41456,1.41271,1.41292,873500001.0
2006-04-03 03:30:00,1.41303,1.41343,1.41183,1.41218,793700001.0
2006-04-03 03:45:00,1.41207,1.41231,1.41144,1.41204,1263000001.0
2006-04-03 04:00:00,1.412,1.41344,1.41169,1.41336,1445900002.0
2006-04-03 04:15:00,1.41328,1.41359,1.41262,1.41341,1346000002.0
2006-04-03 04:30:00,1.41321,1.41372,1.41192,1.41244,1025200004.0
2006-04-03 04:45:00,1.41211,1.41273,1.41137,1.41204,725200000.0
2006-04-03 05:00:00,1.4124,1.41255,1.40965,1.4102,2561000008.0
2006-04-03 05:15:00,1.41025,1.4107,1.40969,1.41054,2990700002.0
2006-04-03 05:30:00,1.41072,1.41147,1.41026,1.41128,2423500012.0
2006-04-03 05:45:00,1.41133,1.41186,1.4105,1.41052,2689400007.0
2006-04-03 06:00:00,1.41055,1.41141,1.41037,1.41104,4397800006.0
2006-04-03 06:15:00,1.41103,1.41114,1.41014,1.41029,3783800007.0
2006-04-03 06:30:00,1.41048,1.41071,1.40673,1.40849,2747300004.0
2006-04-03 06:45:00,1.40855,1.41062,1.40725,1.41049,2859400008.0
2006-04-03 07:00:00,1.41065,1.41099,1.41015,1.41027,4316200013.0
2006-04-03 07:15:00,1.41056,1.41161,1.41031,1.41104,4553000013.0
2006-04-03 07:30:00,1.41108,1.41151,1.4105,1.41065,5132900008.0
2006-04-03 07:45:00,1.41072,1.41282,1.41062,1.41241,8495800014.0
2006-04-03 08:00:00,1.4125,1.41334,1.41233,1.4128,5936700013.0
2006-04-03 08:15:00,1.41246,1.41324,1.41231,1.41296,5453800010.0
2006-04-03 08:30:00,1.41283,1.41544,1.41246,1.41507,5921200008.0
2006-04-03 08:45:00,1.41519,1.41642,1.4142,1.41628,8022600014.0
2006-04-03 09:00:00,1.41625,1.4174,1.41502,1.41578,6948200014.0
2006-04-03 09:15:00,1.41573,1.41587,1.4147,1.41566,6121500011.0
2006-04-03 09:30:00,1.41565,1.41572,1.41397,1.41397,6029400010.0
2006-04-03 09:45:00,1.414,1.41501,1.41371,1.41496,7298800021.0
2006-04-03 10:00:00,1.41483,1.41491,1.41285,1.41336,7119800023.0
2006-04-03 10:15:00,1.41357,1.41408,1.4128,1.41392,6730000013.0
2006-04-03 10:30:00,1.41407,1.41472,1.41327,1.4147,7677900026.0
2006-04-03 10:45:00,1.41473,1.4156,1.41453,1.41495,7004300018.0
2006-04-03 11:00:00,1.41522,1.4158,1.4144,1.41491,7096100022.0
2006-04-03 11:15:00,1.41491,1.41665,1.41437,1.41598,7361800019.0
2006-04-03 11:30:00,1.41582,1.41607,1.41357,1.41412,8677000016.0
2006-04-03 11:45:00,1.41431,1.41543,1.4141,1.41518,6287600011.0
2006-04-03 12:00:00,1.41524,1.41546,1.41462,1.41504,6041000021.0
2006-04-03 12:15:00,1.41509,1.41541,1.41466,1.41515,6331200014.0
2006-04-03 12:30:00,1.41508,1.41607,1.4147,1.41578,7249800005.0
2006-04-03 12:45:00,1.41594,1.41626,1.41511,1.41552,6441400011.0
2006-04-03 13:00:00,1.41548,1.41776,1.41544,1.41673,4356700007.0
2006-04-03 13:15:00,1.41668,1.41769,1.41631,1.41661,4379300007.0
2006-04-03 13:30:00,1.41663,1.41699,1.41571,1.41597,5133300011.0
2006-04-03 13:45:00,1.41592,1.41703,1.41557,1.41667,5394000011.0
2006-04-03 14:00:00,1.41666,1.41732,1.41603,1.41683,4444900013.0
2006-04-03 14:15:00,1.41685,1.41941,1.41642,1.41789,5674400020.0
2006-04-03 14:30:00,1.41784,1.41793,1.41682,1.41725,602500001.0
2006-04-03 14:45:00,1.41714,1.41841,1.4166,1.4178,636100003.0
2006-04-03 15:00:00,1.418,1.41882,1.41749,1.41773,575200001.0
2006-04-03 15:15:00,1.41761,1.41809,1.41695,1.41778,588300001.0
2006-04-03 15:30:00,1.41792,1.4184,1.41714,1.41823,561200000.0
2006-04-03 15:45:00,1.41809,1.41893,1.41714,1.41731,577900000.0
2006-04-03 16:00:00,1.41734,1.41995,1.41719,1.41818,577200001.0
2006-04-03 16:15:00,1.41798,1.41974,1.41798,1.41923,613500002.0
2006-04-03 16:30:00,1.41911,1.42061,1.41827,1.41947,602300001.0
2006-04-03 16:45:00,1.41914,1.42062,1.41874,1.42062,572500002.0
2006-04-03 17:00:00,1.42024,1.42067,1.41928,1.41955,567100000.0
2006-04-03 17:15:00,1.41976,1.42235,1.41968,1.42224,612000002.0
2006-04-03 17:30:00,1.422,1.42219,1.42081,1.42153,603600001.0
2006-04-03 17:45:00,1.42159,1.42159,1.41976,1.41998,605400001.0
2006-04-03 18:00:00,1.42037,1.42037,1.4177,1.41869,615600000.0
2006-04-03 18:15:00,1.41848,1.41871,1.41792,1.41823,521800002.0
2006-04-03 18:30:00,1.41842,1.41929,1.41823,1.41873,586900005.0
2006-04-03 18:45:00,1.41882,1.42224,1.41858,1.42209,594700002.0
2006-04-03 19:00:00,1.42222,1.42276,1.42132,1.42201,635500002.0
2006-04-03 19:15:00,1.4218,1.42234,1.42113,1.42223,540700000.0
2006-04-03 19:30:00,1.42225,1.42225,1.42093,1.42156,688900002.0
2006-04-03 19:45:00,1.42153,1.42184,1.42081,1.42088,590300000.0
2006-04-03 20:00:00,1.42103,1.42206,1.42103,1.42187,579200000.0
2006-04-03 20:15:00,1.422,1.42285,1.4218,1.42246,648600002.0
2006-04-03 20:30:00,1.42267,1.42285,1.42178,1.42257,646500001.0
2006-04-03 20:45:00,1.42252,1.42296,1.42223,1.42277,564600000.0
2006-04-03 21:00:00,1.42256,1.42438,1.42224,1.42352,576300000.0
2006-04-03 21:15:00,1.42348,1.42414,1.42347,1.42412,497800000.0
2006-04-03 21:30:00,1.4242,1.42457,1.42359,1.42392,528400001.0
2006-04-03 21:45:00,1.42375,1.42394,1.42245,1.42258,657800001.0
2006-04-03 22:00:00,1.42274,1.42327,1.42248,1.4226,623900002.0
2006-04-03 22:15:00,1.42261,1.42319,1.42162,1.42177,555600002.0
2006-04-03 22:30:00,1.42169,1.42206,1.42107,1.42157,574100000.0
2006-04-03 22:45:00,1.42154,1.42167,1.42088,1.42104,581700002.0
2006-04-03 23:00:00,1.42098,1.4215,1.4207,1.421,1463200001.0
2006-04-03 23:15:00,1.4211,1.4212,1.42016,1.42055,1160100000.0
2006-04-03 23:30:00,1.42034,1.42082,1.41991,1.42032,531600001.0
2006-04-03 23:45:00,1.42023,1.42055,1.41926,1.41995,600700001.0
2006-04-04 00:00:00,1.4201,1.42106,1.41968,1.42096,606900001.0
2006-04-04 00:15:00,1.42054,1.42094,1.4202,1.42037,557500002.0
2006-04-04 00:30:00,1.42034,1.42099,1.42027,1.42094,509400001.0
2006-04-04 00:45:00,1.42096,1.42128,1.42049,1.4212,637100001.0
2006-04-04 01:00:00,1.42115,1.42257,1.42055,1.42209,567300003.0
2006-04-04 01:15:00,1.42198,1.42201,1.42054,1.42106,502100001.0
2006-04-04 01:30:00,1.42125,1.42265,1.42069,1.42258,544800001.0
2006-04-04 01:45:00,1.42271,1.4232,1.42161,1.42251,563600001.0
2006-04-04 02:00:00,1.42213,1.42254,1.42036,1.42076,1384100002.0
2006-04-04 02:15:00,1.42078,1.42182,1.42039,1.42182,1167100004.0
2006-04-04 02:30:00,1.42195,1.42198,1.42091,1.42198,854600000.0
2006-04-04 02:45:00,1.42149,1.42303,1.42131,1.42182,1245000003.0
2006-04-04 03:00:00,1.42198,1.42321,1.42191,1.42259,892900001.0
2006-04-04 03:15:00,1.42223,1.42311,1.42223,1.42258,758600001.0
2006-04-04 03:30:00,1.42263,1.42449,1.42248,1.42407,788900000.0
2006-04-04 03:45:00,1.42409,1.42441,1.42298,1.42361,1034400000.0
2006-04-04 04:00:00,1.42363,1.42624,1.4236,1.4244,1498600003.0
2006-04-04 04:15:00,1.42431,1.42458,1.4235,1.424,1478600006.0
2006-04-04 04:30:00,1.42368,1.42443,1.42356,1.42438,933200002.0
2006-04-04 04:45:00,1.42428,1.42469,1.42275,1.4229,789800003.0
2006-04-04 05:00:00,1.42312,1.42369,1.42245,1.42353,2356900002.0
2006-04-04 05:15:00,1.42357,1.42394,1.42204,1.42348,3135800013.0
2006-04-04 05:30:00,1.42352,1.42432,1.42343,1.42368,2383700008.0
2006-04-04 05:45:00,1.42391,1.42554,1.42385,1.42554,2705000007.0
2006-04-04 06:00:00,1.42571,1.42676,1.4251,1.42576,4480000014.0
2006-04-04 06:15:00,1.42573,1.42611,1.42524,1.4256,3781700010.0
2006-04-04 06:30:00,1.42558,1.42798,1.42557,1.42702,2626700004.0
2006-04-04 06:45:00,1.42718,1.42806,1.42693,1.42741,3003700006.0
2006-04-04 07:00:00,1.42754,1.42786,1.42703,1.42761,4234800012.0
2006-04-04 07:15:00,1.42787,1.42805,1.42575,1.42577,4460600006.0
2006-04-04 07:30:00,1.42581,1.4263,1.42555,1.42574,5411300007.0
2006-04-04 07:45:00,1.42569,1.4265,1.42528,1.42532,8355600018.0
2006-04-04 08:00:00,1.4254,1.42594,1.42522,1.42561,5994500007.0
2006-04-04 08:15:00,1.4255,1.4257,1.42456,1.42457,5309500011.0
2006-04-04 08:30:00,1.42451,1.425,1.42272,1.42448,6176600017.0
2006-04-04 08:45:00,1.42471,1.42573,1.4238,1.42471,8100600018.0
2006-04-04 09:00:00,1.42464,1.42474,1.42251,1.42306,7158600019.0
2006-04-04 09:15:00,1.42314,1.42481,1.42261,1.42389,6106000015.0
2006-04-04 09:30:00,1.42392,1.42419,1.42251,1.42356,6305000012.0
2006-04-04 09:45:00,1.42385,1.42536,1.42335,1.42515,7696900021.0
2006-04-04 10:00:00,1.42531,1.42589,1.42397,1.42501,7056800015.0
2006-04-04 10:15:00,1.42534,1.42862,1.42504,1.42618,6615600008.0
2006-04-04 10:30:00,1.42628,1.42636,1.42334,1.42361,7508900017.0
2006-04-04 10:45:00,1.42374,1.42388,1.42228,1.42253,6800800010.0
2006-04-04 11:00:00,1.42234,1.42343,1.42201,1.42312,7321500022.0
2006-04-04 11:15:00,1.42324,1.42357,1.42283,1.42327,7363700020.0
2006-04-04 11:30:00,1.42333,1.42539,1.4232,1.42414,8501200023.0
2006-04-04 11:45:00,1.42406,1.42559,1.42387,1.42522,6053200007.0
2006-04-04 12:00:00,1.4253,1.42542,1.42423,1.4246,6162700021.0
2006-04-04 12:15:00,1.42462,1.42499,1.4243,1.42467,6373000016.0
2006-04-04 12:30:00,1.4247,1.42496,1.42344,1.42377,7253700013.0
2006-04-04 12:45:00,1.42397,1.42421,1.42323,1.42342,6624900010.0
2006-04-04 13:00:00,1.42356,1.42407,1.42291,1.42348,4364000005.0
2006-04-04 13:15:00,1.42348,1.42412,1.42298,1.42327,4063100002.0
2006-04-04 13:30:00,1.42339,1.42461,1.42307,1.4237,5476600011.0
2006-04-04 13:45:00,1.42369,1.42533,1.42344,1.42479,5643500012.0
2006-04-04 14:00:00,1.4248,1.42854,1.42466,1.42776,4564900006.0
2006-04-04 14:15:00,1.42783,1.43037,1.42761,1.43023,5520100018.0
2006-04-04 14:30:00,1.43008,1.43115,1.42888,1.43103,610000001.0
2006-04-04 14:45:00,1.43085,1.43112,1.42982,1.43029,522800001.0
2006-04-04 15:00:00,1.43055,1.4328,1.43013,1.43259,624500001.0
2006-04-04 15:15:00,1.43259,1.43386,1.43229,1.43302,538900001.0
2006-04-04 15:30:00,1.43301,1.43474,1.43241,1.4347,576600001.0
2006-04-04 15:45:00,1.43456,1.43594,1.43331,1.43331,626000002.0
2006-04-04 16:00:00,1.43334,1.43395,1.43153,1.43307,501800001.0
2006-04-04 16:15:00,1.43275,1.43311,1.43183,1.43283,610700002.0
2006-04-04 16:30:00,1.43293,1.43298,1.42965,1.42982,696400003.0
2006-04-04 16:45:00,1.42938,1.42964,1.42843,1.42885,579200000.0
2006-04-04 17:00:00,1.42818,1.429,1.42772,1.42847,577600001.0
2006-04-04 17:15:00,1.42862,1.42905,1.42774,1.42901,589900001.0
2006-04-04 17:30:00,1.42905,1.42905,1.42743,1.42831,642600003.0
2006-04-04 17:45:00,1.42848,1.42914,1.42786,1.4289,510100000.0
2006-04-04 18:00:00,1.42917,1.42964,1.42796,1.42849,608100002.0
2006-04-04 18:15:00,1.4282,1.42876,1.42787,1.42815,604000002.0
2006-04-04 18:30:00,1.42828,1.42884,1.42768,1.42831,597800004.0
2006-04-04 18:45:00,1.42842,1.42875,1.42734,1.42758,532300001.0
2006-04-04 19:00:00,1.42754,1.42754,1.42397,1.42434,595800003.0
2006-04-04 19:15:00,1.42444,1.42541,1.42404,1.42455,576100001.0
2006-04-04 19:30:00,1.42458,1.42573,1.42428,1.42542,628100001.0
2006-04-04 19:45:00,1.42533,1.42575,1.42489,1.42561,569300001.0
2006-04-04 20:00:00,1.42571,1.42602,1.42477,1.42535,538200000.0
2006-04-04 20:15:00,1.42541,1.42603,1.42483,1.4254,582000001.0
2006-04-04 20:30:00,1.42541,1.426,1.42468,1.42587,653400001.0
2006-04-04 20:45:00,1.42557,1.42623,1.42523,1.42614,548000000.0
2006-04-04 21:00:00,1.42603,1.42611,1.42443,1.42463,539200001.0
2006-04-04 21:15:00,1.42455,1.42491,1.42394,1.42437,539400001.0
2006-04-04 21:30:00,1.42442,1.42479,1.42407,1.42462,485600001.0
2006-04-04 21:45:00,1.42461,1.4251,1.42424,1.42424,631100002.0
2006-04-04 22:00:00,1.42434,1.42477,1.42398,1.42421,672500001.0
2006-04-04 22:15:00,1.42434,1.42473,1.4236,1.42413,644900001.0
2006-04-04 22:30:00,1.42424,1.42549,1.42371,1.42518,611600002.0
2006-04-04 22:45:00,1.42512,1.42555,1.42486,1.42522,543600001.0
2006-04-04 23:00:00,1.42517,1.4255,1.4243,1.4246,338000000.0
2006-04-04 23:15:00,1.4248,1.4255,1.4243,1.4251,332800000.0
2006-04-04 23:30:00,1.4253,1.42556,1.42468,1.42526,557400003.0
2006-04-04 23:45:00,1.42514,1.42602,1.42486,1.4257,609700000.0
2006-04-05 00:00:00,1.42583,1.42592,1.42504,1.42591,636200001.0
2006-04-05 00:15:00,1.42564,1.42639,1.42556,1.42591,615400002.0
2006-04-05 00:30:00,1.42565,1.42635,1.42546,1.42628,642700001.0
2006-04-05 00:45:00,1.42625,1.4265,1.42496,1.42571,622700002.0
2006-04-05 01:00:00,1.42569,1.42621,1.42542,1.42563,559100001.0
2006-04-05 01:15:00,1.42558,1.42605,1.42487,1.42539,577400000.0
2006-04-05 01:30:00,1.42553,1.42605,1.42485,1.42536,560600000.0
2006-04-05 01:45:00,1.42545,1.42611,1.42499,1.42547,591500001.0
2006-04-05 02:00:00,1.42521,1.42554,1.42341,1.42375,1387000001.0
2006-04-05 02:15:00,1.42358,1.42471,1.42272,1.42471,1161100004.0
2006-04-05 02:30:00,1.42488,1.42507,1.4241,1.42466,936300001.0
2006-04-05 02:45:00,1.42427,1.4248,1.42386,1.42386,1197200003.0
2006-04-05 03:00:00,1.4239,1.42498,1.42326,1.42494,879800002.0
2006-04-05 03:15:00,1.42475,1.42608,1.4245,1.42516,747500002.0
2006-04-05 03:30:00,1.42524,1.42619,1.42496,1.42609,846200003.0
2006-04-05 03:45:00,1.42607,1.42677,1.42583,1.42655,1102200004.0
2006-04-05 04:00:00,1.42653,1.42683,1.4256,1.4265,1515300005.0
2006-04-05 04:15:00,1.42651,1.4269,1.42595,1.4269,1408000007.0
2006-04-05 04:30:00,1.42666,1.42713,1.42628,1.42662,996400002.0
2006-04-05 04:45:00,1.42646,1.42668,1.42577,1.42624,827000003.0
2006-04-05 05:00:00,1.42655,1.42765,1.42643,1.42715,2538500005.0
2006-04-05 05:15:00,1.42726,1.42779,1.42693,1.42748,3019500003.0
2006-04-05 05:30:00,1.42742,1.42769,1.42691,1.42701,2388800003.0
2006-04-05 05:45:00,1.42707,1.4273,1.42619,1.42628,2691300007.0
2006-04-05 06:00:00,1.42634,1.42718,1.42617,1.42693,4504400012.0
2006-04-05 06:15:00,1.42691,1.42701,1.42624,1.42679,3748100015.0
2006-04-05 06:30:00,1.42677,1.42722,1.42659,1.42691,2724500008.0
2006-04-05 06:45:00,1.42698,1.42724,1.42625,1.42684,3043500008.0
2006-04-05 07:00:00,1.42704,1.42728,1.42662,1.42701,4079800011.0
2006-04-05 07:15:00,1.42726,1.42752,1.42701,1.42714,4703900016.0
2006-04-05 07:30:00,1.42719,1.42742,1.42629,1.42649,4940800007.0
2006-04-05 07:45:00,1.42652,1.42719,1.42616,1.42672,8492800020.0
2006-04-05 08:00:00,1.42674,1.42686,1.42559,1.42652,5973500014.0
2006-04-05 08:15:00,1.4265,1.42674,1.42583,1.42589,5367000007.0
2006-04-05 08:30:00,1.42583,1.42686,1.42549,1.42645,6057000015.0
2006-04-05 08:45:00,1.42662,1.42706,1.4254,1.42629,8108300018.0
2006-04-05 09:00:00,1.42633,1.42679,1.42469,1.42513,6973000017.0
2006-04-05 09:15:00,1.42528,1.42633,1.42489,1.42608,6145500016.0
2006-04-05 09:30:00,1.42601,1.42615,1.42377,1.42513,6445900015.0
2006-04-05 09:45:00,1.4253,1.42661,1.42518,1.42602,7468200014.0
2006-04-05 10:00:00,1.42599,1.42762,1.42551,1.42625,7065100022.0
2006-04-05 10:15:00,1.42639,1.42712,1.42484,1.42551,6505900012.0
2006-04-05 10:30:00,1.42559,1.42893,1.42509,1.42822,7484500018.0
2006-04-05 10:45:00,1.42802,1.42914,1.42748,1.42782,6819100009.0
2006-04-05 11:00:00,1.42791,1.42816,1.42707,1.42745,7028100013.0
2006-04-05 11:15:00,1.42734,1.42743,1.42609,1.42656,7150600018.0
2006-04-05 11:30:00,1.42646,1.42729,1.42572,1.42625,8667400012.0
2006-04-05 11:45:00,1.4264,1.42772,1.42601,1.42754,6221600013.0
2006-04-05 12:00:00,1.42776,1.42796,1.42631,1.42647,6066400010.0
2006-04-05 12:15:00,1.42621,1.42659,1.4256,1.42638,6479600017.0
2006-04-05 12:30:00,1.42622,1.42662,1.42533,1.42622,7255600016.0
2006-04-05 12:45:00,1.42628,1.42638,1.425,1.42518,6685200014.0
2006-04-05 13:00:00,1.42513,1.42557,1.42402,1.42482,4387500006.0
2006-04-05 13:15:00,1.42479,1.42513,1.42378,1.42401,4041300008.0
2006-04-05 13:30:00,1.42384,1.42413,1.42288,1.42395,5142100012.0
2006-04-05 13:45:00,1.42402,1.42442,1.42324,1.42414,5475000007.0
2006-04-05 14:00:00,1.42403,1.42596,1.42397,1.42397,4588200013.0
2006-04-05 14:15:00,1.42379,1.42578,1.42328,1.42538,5607000008.0
2006-04-05 14:30:00,1.42531,1.42691,1.4249,1.42559,554000002.0
2006-04-05 14:45:00,1.42548,1.42643,1.42498,1.42632,609300003.0
2006-04-05 15:00:00,1.42637,1.42668,1.4242,1.4242,563500001.0
2006-04-05 15:15:00,1.42419,1.42602,1.42403,1.4252,557500000.0
2006-04-05 15:30:00,1.42518,1.42713,1.42484,1.42675,579600002.0
2006-04-05 15:45:00,1.42649,1.42688,1.42564,1.42639,558200001.0
2006-04-05 16:00:00,1.42669,1.42742,1.42503,1.42561,594100003.0
2006-04-05 16:15:00,1.42538,1.42632,1.42446,1.42446,538100001.0
2006-04-05 16:30:00,1.42438,1.4252,1.42427,1.42488,616000001.0
2006-04-05 16:45:00,1.42467,1.42589,1.42461,1.42589,624500000.0
2006-04-05 17:00:00,1.42533,1.42651,1.42475,1.4262,622500005.0
2006-04-05 17:15:00,1.42645,1.42681,1.42486,1.42551,613300002.0
2006-04-05 17:30:00,1.42555,1.42592,1.42434,1.42475,678900005.0
2006-04-05 17:45:00,1.42495,1.42639,1.4243,1.42548,562900001.0
2006-04-05 18:00:00,1.42553,1.42631,1.42491,1.42607,630200002.0
2006-04-05 18:15:00,1.42586,1.42688,1.42581,1.42653,605300002.0
2006-04-05 18:30:00,1.42644,1.4273,1.42605,1.42697,526500000.0
2006-04-05 18:45:00,1.42714,1.42776,1.4268,1.42743,521000000.0
2006-04-05 19:00:00,1.42778,1.42818,1.4274,1.42818,624600002.0
2006-04-05 19:15:00,1.42807,1.42853,1.42725,1.42852,544400000.0
2006-04-05 19:30:00,1.42856,1.42877,1.42775,1.42877,573200003.0
2006-04-05 19:45:00,1.42868,1.42878,1.42746,1.42746,583800002.0
2006-04-05 20:00:00,1.42738,1.42816,1.42681,1.42752,614400001.0
2006-04-05 20:15:00,1.42764,1.42856,1.42714,1.42828,635500001.0
2006-04-05 20:30:00,1.42838,1.42846,1.42726,1.42762,644000001.0
2006-04-05 20:45:00,1.42761,1.42885,1.42756,1.42872,578900001.0
2006-04-05 21:00:00,1.42861,1.42889,1.4277,1.42781,588400002.0
2006-04-05 21:15:00,1.42787,1.42858,1.42753,1.42795,549100001.0
2006-04-05 21:30:00,1.42795,1.42829,1.42745,1.4278,487900000.0
2006-04-05 21:45:00,1.42794,1.42802,1.42723,1.42752,619200001.0
2006-04-05 22:00:00,1.42763,1.42813,1.42738,1.42746,568500002.0
2006-04-05 22:15:00,1.42756,1.42831,1.42741,1.4281,597500002.0
2006-04-05 22:30:00,1.42812,1.42867,1.42749,1.42822,596400001.0
2006-04-05 22:45:00,1.42817,1.42831,1.42713,1.4273,532800002.0
2006-04-05 23:00:00,1.42725,1.4282,1.427,1.4276,401800001.0
2006-04-05 23:15:00,1.4275,1.4286,1.4273,1.4283,369700000.0
2006-04-05 23:30:00,1.42808,1.42832,1.4271,1.42795,615400001.0
2006-04-05 23:45:00,1.42784,1.42816,1.42687,1.42695,659000002.0
2006-04-06 00:00:00,1.4271,1.42781,1.42698,1.42762,607700000.0
2006-04-06 00:15:00,1.42732,1.42795,1.42719,1.42777,578500002.0
2006-04-06 00:30:00,1.42757,1.42797,1.42674,1.42782,530100000.0
2006-04-06 00:45:00,1.42773,1.42788,1.42711,1.42753,626000004.0
2006-04-06 01:00:00,1.42748,1.42809,1.42708,1.42735,581500000.0
2006-04-06 01:15:00,1.42734,1.42825,1.42706,1.42795,548600000.0
2006-04-06 01:30:00,1.42796,1.42796,1.427,1.42752,574300001.0
2006-04-06 01:45:00,1.42748,1.42765,1.42653,1.42667,597900001.0
2006-04-06 02:00:00,1.42633,1.42759,1.42601,1.42759,1428600002.0
2006-04-06 02:15:00,1.42759,1.42816,1.42667,1.42756,1165700004.0
2006-04-06 02:30:00,1.42786,1.42832,1.42714,1.42782,921100000.0
2006-04-06 02:45:00,1.42742,1.42776,1.42572,1.42572,1179900000.0
2006-04-06 03:00:00,1.42576,1.42666,1.42564,1.42632,917900002.0
2006-04-06 03:15:00,1.42599,1.42726,1.42599,1.42635,800200002.0
2006-04-06 03:30:00,1.42626,1.4266,1.42514,1.42536,838200001.0
2006-04-06 03:45:00,1.42541,1.4256,1.42437,1.4248,1154600004.0
2006-04-06 04:00:00,1.42464,1.42576,1.42391,1.42576,1449000002.0
2006-04-06 04:15:00,1.42579,1.42607,1.42506,1.42552,1332100002.0
2006-04-06 04:30:00,1.42514,1.426,1.42483,1.42539,955600002.0
2006-04-06 04:45:00,1.42548,1.4258,1.42473,1.42536,746600001.0
2006-04-06 05:00:00,1.42579,1.42663,1.42547,1.42654,2436700007.0
2006-04-06 05:15:00,1.42681,1.42761,1.42634,1.42724,2994300003.0
2006-04-06 05:30:00,1.42696,1.42757,1.42671,1.42671,2362600005.0
2006-04-06 05:45:00,1.4267,1.427,1.42546,1.42574,2612800001.0
2006-04-06 06:00:00,1.42584,1.42624,1.42544,1.4256,4218000008.0
2006-04-06 06:15:00,1.42555,1.42598,1.42538,1.42551,3704800007.0
2006-04-06 06:30:00,1.42545,1.42597,1.42526,1.42556,2820400011.0
2006-04-06 06:45:00,1.42562,1.42595,1.42509,1.42536,3048100007.0
2006-04-06 07:00:00,1.42548,1.42579,1.42492,1.42494,4061100006.0
2006-04-06 07:15:00,1.42523,1.42545,1.4249,1.42498,4297400006.0
2006-04-06 07:30:00,1.42504,1.42593,1.425,1.42521,5191100015.0
2006-04-06 07:45:00,1.42523,1.42573,1.42498,1.42532,8427900020.0
2006-04-06 08:00:00,1.42525,1.42558,1.42467,1.42489,5955200013.0
2006-04-06 08:15:00,1.42486,1.4262,1.42482,1.42577,5563200005.0
2006-04-06 08:30:00,1.42579,1.42603,1.42478,1.42525,6189700013.0
2006-04-06 08:45:00,1.42523,1.42686,1.42463,1.42603,8180800022.0
2006-04-06 09:00:00,1.42596,1.42694,1.42584,1.42688,7038500016.0
2006-04-06 09:15:00,1.42691,1.42792,1.42565,1.42607,6130200015.0
2006-04-06 09:30:00,1.42601,1.42637,1.42436,1.42533,6394000012.0
2006-04-06 09:45:00,1.42544,1.42692,1.42514,1.42655,7287200011.0
2006-04-06 10:00:00,1.42652,1.42654,1.42559,1.42607,7010400018.0
2006-04-06 10:15:00,1.42619,1.42702,1.42554,1.42695,6939700015.0
2006-04-06 10:30:00,1.42706,1.42753,1.4265,1.42724,7291000017.0
2006-04-06 10:45:00,1.4274,1.42954,1.42727,1.42855,6966800023.0
2006-04-06 11:00:00,1.42832,1.42906,1.42741,1.4284,7191900011.0
2006-04-06 11:15:00,1.42833,1.429,1.42764,1.4283,7170300012.0
2006-04-06 11:30:00,1.42833,1.42866,1.42735,1.42821,8420800019.0
2006-04-06 11:45:00,1.42839,1.42872,1.42709,1.42715,6448900016.0
2006-04-06 12:00:00,1.42727,1.42768,1.42651,1.42663,6225400011.0
2006-04-06 12:15:00,1.42626,1.42699,1.42612,1.42633,6544800015.0
2006-04-06 12:30:00,1.42624,1.42696,1.4258,1.42621,7308500015.0
2006-04-06 12:45:00,1.42635,1.42688,1.42381,1.42388,6583700017.0
2006-04-06 13:00:00,1.42384,1.42462,1.42119,1.42135,4327800010.0
2006-04-06 13:15:00,1.42147,1.42205,1.42066,1.42172,4208700006.0
2006-04-06 13:30:00,1.42189,1.4232,1.42154,1.4222,5093000007.0
2006-04-06 13:45:00,1.42231,1.42283,1.42173,1.42272,5566700012.0
2006-04-06 14:00:00,1.42263,1.42336,1.42226,1.42257,4612600010.0
2006-04-06 14:15:00,1.42223,1.42223,1.42045,1.42173,5787100015.0
2006-04-06 14:30:00,1.42176,1.4221,1.41869,1.41952,614000005.0
2006-04-06 14:45:00,1.41942,1.41949,1.41302,1.41503,567300000.0
2006-04-06 15:00:00,1.41502,1.41606,1.41191,1.41362,559900001.0
2006-04-06 15:15:00,1.41347,1.41427,1.41271,1.4131,566500000.0
2006-04-06 15:30:00,1.41309,1.41497,1.41268,1.4144,584100003.0
2006-04-06 15:45:00,1.4142,1.41481,1.41332,1.41412,578000001.0
2006-04-06 16:00:00,1.41363,1.41371,1.41022,1.41172,570600002.0
2006-04-06 16:15:00,1.41136,1.41324,1.41091,1.41317,622900000.0
2006-04-06 16:30:00,1.41316,1.41484,1.41309,1.41443,613700001.0
2006-04-06 16:45:00,1.4142,1.41431,1.41001,1.41027,598400002.0
2006-04-06 17:00:00,1.40966,1.41041,1.40826,1.40917,570400002.0
2006-04-06 17:15:00,1.40947,1.41027,1.4088,1.4098,608000004.0
2006-04-06 17:30:00,1.40969,1.40969,1.40788,1.40788,633600001.0
2006-04-06 17:45:00,1.4079,1.40904,1.40777,1.40838,572000002.0
2006-04-06 18:00:00,1.40859,1.4093,1.4076,1.40795,657000004.0
2006-04-06 18:15:00,1.40762,1.40818,1.40706,1.40764,517500001.0
2006-04-06 18:30:00,1.40778,1.40928,1.40747,1.40872,565400001.0
2006-04-06 18:45:00,1.409,1.41002,1.40884,1.40949,499300001.0
2006-04-06 19:00:00,1.40932,1.40976,1.40833,1.40872,619100000.0
2006-04-06 19:15:00,1.40858,1.40891,1.40708,1.40754,567700002.0
2006-04-06 19:30:00,1.40761,1.40834,1.40691,1.4083,561300000.0
2006-04-06 19:45:00,1.40819,1.40925,1.40765,1.40896,579900002.0
2006-04-06 20:00:00,1.40894,1.40913,1.40694,1.40752,588100001.0
2006-04-06 20:15:00,1.40753,1.40885,1.40713,1.40863,596800002.0
2006-04-06 20:30:00,1.40884,1.4096,1.40879,1.40945,703500004.0
2006-04-06 20:45:00,1.40933,1.41037,1.40825,1.41037,586500002.0
2006-04-06 21:00:00,1.4104,1.41049,1.40927,1.40975,529100002.0
2006-04-06 21:15:00,1.40983,1.41045,1.40943,1.40999,564200001.0
2006-04-06 21:30:00,1.4099,1.41051,1.40953,1.4099,520100001.0
2006-04-06 21:45:00,1.40985,1.41027,1.40943,1.41012,667300001.0
2006-04-06 22:00:00,1.41031,1.41038,1.40948,1.4097,574600000.0
2006-04-06 22:15:00,1.40981,1.40996,1.40898,1.4091,629300001.0
2006-04-06 22:30:00,1.40905,1.40908,1.40769,1.40848,564400000.0
2006-04-06 22:45:00,1.40845,1.40907,1.40828,1.4089,529400000.0
2006-04-06 23:00:00,1.40885,1.4101,1.4086,1.4088,600800000.0
2006-04-06 23:15:00,1.4087,1.4092,1.40802,1.40814,575400000.0
2006-04-06 23:30:00,1.40825,1.40856,1.40766,1.40819,536700000.0
2006-04-06 23:45:00,1.40808,1.40843,1.4074,1.40764,610000003.0
2006-04-07 00:00:00,1.40777,1.4089,1.40743,1.40823,575700001.0
2006-04-07 00:15:00,1.40795,1.40897,1.40787,1.40861,579900000.0
2006-04-07 00:30:00,1.40852,1.40888,1.40766,1.40833,530600001.0
2006-04-07 00:45:00,1.40806,1.4085,1.40662,1.40799,539500002.0
2006-04-07 01:00:00,1.40769,1.40813,1.40726,1.40786,535400001.0
2006-04-07 01:15:00,1.40796,1.40796,1.40612,1.40722,567900000.0
2006-04-07 01:30:00,1.40731,1.40804,1.40692,1.40792,589400003.0
2006-04-07 01:45:00,1.40792,1.40849,1.40683,1.40849,544800000.0
2006-04-07 02:00:00,1.40843,1.40852,1.40668,1.407,1398300003.0
2006-04-07 02:15:00,1.40709,1.40799,1.40666,1.40774,1070000002.0
2006-04-07 02:30:00,1.40793,1.40816,1.407,1.4077,876600002.0
2006-04-07 02:45:00,1.4072,1.41014,1.40715,1.40914,1108500001.0
2006-04-07 03:00:00,1.40915,1.40971,1.40854,1.40912,968200005.0
2006-04-07 03:15:00,1.40891,1.40924,1.40638,1.40716,802500003.0
2006-04-07 03:30:00,1.4071,1.40824,1.40688,1.40801,772600000.0
2006-04-07 03:45:00,1.40789,1.40816,1.40692,1.40781,1115100001.0
2006-04-07 04:00:00,1.40796,1.40822,1.40714,1.40786,1383500003.0
2006-04-07 04:15:00,1.40792,1.40815,1.4072,1.40799,1364100003.0
2006-04-07 04:30:00,1.40779,1.40853,1.40755,1.40807,998800004.0
2006-04-07 04:45:00,1.4079,1.4082,1.40722,1.40722,790100001.0
2006-04-07 05:00:00,1.40765,1.40797,1.40718,1.40721,2474100006.0
2006-04-07 05:15:00,1.40733,1.40806,1.40715,1.40771,2965900005.0
2006-04-07 05:30:00,1.4078,1.40843,1.40771,1.40787,2429300011.0
2006-04-07 05:45:00,1.40795,1.4083,1.40755,1.40766,2881300011.0
2006-04-07 06:00:00,1.40771,1.40907,1.40762,1.40833,4411700010.0
2006-04-07 06:15:00,1.40828,1.40846,1.40791,1.40819,3723800008.0
2006-04-07 06:30:00,1.40816,1.40871,1.40813,1.40827,2649400003.0
2006-04-07 06:45:00,1.40832,1.40839,1.40762,1.40822,2987400004.0
2006-04-07 07:00:00,1.4083,1.40831,1.40715,1.40728,4207600013.0
2006-04-07 07:15:00,1.40761,1.40819,1.40726,1.40747,4558600004.0
2006-04-07 07:30:00,1.40753,1.40785,1.40691,1.4071,5184800010.0
2006-04-07 07:45:00,1.40721,1.40791,1.40703,1.40766,8303100017.0
2006-04-07 08:00:00,1.40777,1.40795,1.4069,1.40736,5761000011.0
2006-04-07 08:15:00,1.40734,1.40845,1.40718,1.40831,5380600013.0
2006-04-07 08:30:00,1.40836,1.40961,1.40804,1.40881,6026600013.0
2006-04-07 08:45:00,1.40884,1.40959,1.40782,1.40899,8380300013.0
2006-04-07 09:00:00,1.40895,1.40932,1.40803,1.40825,7034200016.0
2006-04-07 09:15:00,1.4083,1.40833,1.40341,1.40439,6259500011.0
2006-04-07 09:30:00,1.4044,1.40598,1.40401,1.4047,6348300017.0
2006-04-07 09:45:00,1.40471,1.40525,1.4034,1.40414,7155000015.0
2006-04-07 10:00:00,1.40435,1.40635,1.40365,1.40614,7135500015.0
2006-04-07 10:15:00,1.40622,1.40731,1.40566,1.40705,6638000016.0
2006-04-07 10:30:00,1.40696,1.40727,1.40568,1.40675,7272400017.0
2006-04-07 10:45:00,1.40692,1.40732,1.4061,1.4068,6742500007.0
2006-04-07 11:00:00,1.40681,1.40848,1.40631,1.40791,6856300013.0
2006-04-07 11:15:00,1.40784,1.40833,1.40675,1.407,7432100017.0
2006-04-07 11:30:00,1.40688,1.40825,1.40654,1.40791,8312100019.0
2006-04-07 11:45:00,1.40794,1.40808,1.4066,1.40681,6060600008.0
2006-04-07 12:00:00,1.40706,1.40836,1.40701,1.40829,6200800018.0
2006-04-07 12:15:00,1.40827,1.40857,1.40667,1.40708,6412000018.0
2006-04-07 12:30:00,1.40707,1.40753,1.40489,1.40589,7432100016.0
2006-04-07 12:45:00,1.40586,1.40624,1.40543,1.40543,6627800016.0
2006-04-07 13:00:00,1.40528,1.40556,1.39604,1.39916,4429100009.0
2006-04-07 13:15:00,1.3992,1.39987,1.39788,1.39895,4177100010.0
2006-04-07 13:30:00,1.39889,1.39897,1.39779,1.39824,5394300006.0
2006-04-07 13:45:00,1.39817,1.39906,1.39776,1.39794,5572400016.0
2006-04-07 14:00:00,1.39779,1.39823,1.39686,1.39715,4383200005.0
2006-04-07 14:15:00,1.39709,1.39896,1.39677,1.39697,5564100012.0
2006-04-07 14:30:00,1.39624,1.40047,1.39564,1.40012,678500001.0
2006-04-07 14:45:00,1.39991,1.40054,1.39634,1.39736,547300001.0
2006-04-07 15:00:00,1.3973,1.39778,1.39459,1.39491,581400002.0
2006-04-07 15:15:00,1.39518,1.3955,1.39195,1.39246,558700001.0
2006-04-07 15:30:00,1.39238,1.39349,1.39186,1.39257,505300000.0
2006-04-07 15:45:00,1.39251,1.39348,1.39235,1.39304,573300001.0
2006-04-07 16:00:00,1.39308,1.39319,1.39037,1.3913,547600002.0
2006-04-07 16:15:00,1.39127,1.3921,1.38902,1.38919,602800001.0
2006-04-07 16:30:00,1.38918,1.39045,1.38908,1.39015,640000002.0
2006-04-07 16:45:00,1.38985,1.39086,1.38828,1.38853,599900001.0
2006-04-07 17:00:00,1.38823,1.39064,1.38823,1.38976,608400004.0
2006-04-07 17:15:00,1.39009,1.39051,1.38918,1.38943,631200002.0
2006-04-07 17:30:00,1.38954,1.39074,1.38906,1.38953,608900002.0
2006-04-07 17:45:00,1.38946,1.38955,1.38719,1.38753,570100003.0
2006-04-07 18:00:00,1.3878,1.38864,1.38696,1.38814,646000001.0
2006-04-07 18:15:00,1.38789,1.38977,1.38784,1.38952,618500002.0
2006-04-07 18:30:00,1.38948,1.38975,1.38838,1.38852,571400002.0
2006-04-07 18:45:00,1.38873,1.38995,1.38806,1.38995,581400004.0
2006-04-07 19:00:00,1.39005,1.3905,1.38971,1.3904,660900005.0
2006-04-07 19:15:00,1.39024,1.39112,1.38999,1.39067,587300001.0
2006-04-07 19:30:00,1.39072,1.39116,1.39035,1.3906,609100000.0
2006-04-07 19:45:00,1.39042,1.39089,1.39003,1.39063,594000000.0
2006-04-07 20:00:00,1.39064,1.39093,1.38951,1.39,575200002.0
2006-04-07 20:15:00,1.39002,1.39003,1.38833,1.3887,556400000.0
2006-04-07 20:30:00,1.38883,1.38894,1.38744,1.38799,617600000.0
2006-04-07 20:45:00,1.38782,1.38857,1.38752,1.38805,593900003.0
2006-04-07 21:00:00,1.38794,1.38857,1.38712,1.38837,589900001.0
2006-04-07 21:15:00,1.3882,1.38937,1.38785,1.38931,594000002.0
2006-04-07 21:30:00,1.38925,1.39003,1.3889,1.38985,541900001.0
2006-04-07 21:45:00,1.38993,1.39004,1.38896,1.38929,618700000.0
2006-04-07 22:00:00,1.3894,1.39033,1.38887,1.38949,615200001.0
2006-04-07 22:15:00,1.38972,1.39008,1.38869,1.3895,670500003.0
2006-04-07 22:30:00,1.38968,1.38986,1.38899,1.38962,517900001.0
2006-04-07 22:45:00,1.38959,1.38977,1.38901,1.38967,561100002.0
2006-04-09 23:30:00,1.38982,1.39136,1.38982,1.39118,363000000.0
2006-04-09 23:45:00,1.39107,1.3913,1.3906,1.39091,530200000.0
2006-04-10 00:00:00,1.39088,1.39088,1.38839,1.38935,550200000.0
2006-04-10 00:15:00,1.38908,1.38954,1.38867,1.38874,544300000.0
2006-04-10 00:30:00,1.38853,1.38894,1.38809,1.38868,494000000.0
2006-04-10 00:45:00,1.38872,1.38948,1.38848,1.38948,577400001.0
2006-04-10 01:00:00,1.38944,1.38961,1.38889,1.38909,536000000.0
2006-04-10 01:15:00,1.38903,1.38928,1.38839,1.38918,603100000.0
2006-04-10 01:30:00,1.38905,1.38928,1.38838,1.38921,592100002.0
2006-04-10 01:45:00,1.38913,1.38936,1.38846,1.38895,522700000.0
2006-04-10 02:00:00,1.38884,1.38943,1.38844,1.38922,1307500000.0
2006-04-10 02:15:00,1.38911,1.39049,1.38885,1.39049,1110400002.0
2006-04-10 02:30:00,1.39074,1.39083,1.38975,1.39015,805300001.0
2006-04-10 02:45:00,1.3897,1.39104,1.38951,1.39078,1133700005.0
2006-04-10 03:00:00,1.39089,1.39144,1.39053,1.3908,849800002.0
2006-04-10 03:15:00,1.39046,1.391,1.38929,1.3896,950400002.0
2006-04-10 03:30:00,1.38971,1.39027,1.38937,1.38997,840800001.0
2006-04-10 03:45:00,1.38988,1.39084,1.38977,1.39054,1153800001.0
2006-04-10 04:00:00,1.39051,1.39094,1.38956,1.38983,1532800003.0
2006-04-10 04:15:00,1.38979,1.39047,1.38952,1.39028,1438400002.0
2006-04-10 04:30:00,1.39004,1.39041,1.38953,1.39015,980200001.0
2006-04-10 04:45:00,1.39007,1.39038,1.38971,1.39005,799700001.0
2006-04-10 05:00:00,1.39044,1.39071,1.38999,1.39013,2462700005.0
2006-04-10 05:15:00,1.39025,1.3916,1.39,1.39117,3030300005.0
2006-04-10 05:30:00,1.39112,1.39144,1.39051,1.3906,2343100006.0
2006-04-10 05:45:00,1.39058,1.39089,1.39022,1.39025,2640200003.0
2006-04-10 06:00:00,1.39032,1.39079,1.39006,1.39017,4360600012.0
2006-04-10 06:15:00,1.39014,1.39085,1.38992,1.39046,3793300007.0
2006-04-10 06:30:00,1.39046,1.39068,1.39002,1.39015,2879400008.0
2006-04-10 06:45:00,1.39032,1.39052,1.38962,1.38978,3092200010.0
2006-04-10 07:00:00,1.38994,1.3903,1.38968,1.38997,4013500008.0
2006-04-10 07:15:00,1.39017,1.39035,1.38967,1.3899,4563400007.0
2006-04-10 07:30:00,1.38995,1.39066,1.38982,1.38994,5269800019.0
2006-04-10 07:45:00,1.39,1.39003,1.3889,1.38941,8301800019.0
2006-04-10 08:00:00,1.38942,1.38966,1.38872,1.38924,5814700014.0
2006-04-10 08:15:00,1.38907,1.38994,1.38844,1.38863,5511500020.0
2006-04-10 08:30:00,1.38857,1.38904,1.38795,1.38866,6017100014.0
2006-04-10 08:45:00,1.38853,1.38982,1.38818,1.38982,8078900018.0
2006-04-10 09:00:00,1.38994,1.39108,1.38946,1.3908,6943300014.0
2006-04-10 09:15:00,1.39086,1.39129,1.39065,1.391,6315100014.0
2006-04-10 09:30:00,1.39106,1.39133,1.39022,1.39031,6366900023.0
2006-04-10 09:45:00,1.39029,1.39051,1.38934,1.38994,7597700013.0
2006-04-10 10:00:00,1.38971,1.3908,1.3894,1.39052,7190400014.0
2006-04-10 10:15:00,1.39026,1.3911,1.38969,1.38992,6621100014.0
2006-04-10 10:30:00,1.39014,1.39044,1.38953,1.38955,7432900016.0
2006-04-10 10:45:00,1.3897,1.39079,1.38966,1.3903,6839400014.0
2006-04-10 11:00:00,1.39041,1.39085,1.38937,1.39026,6937700015.0
2006-04-10 11:15:00,1.39035,1.39057,1.38965,1.39026,7208900015.0
2006-04-10 11:30:00,1.3904,1.39074,1.38978,1.39014,8433800019.0
2006-04-10 11:45:00,1.39035,1.39059,1.38937,1.38939,6221400016.0
2006-04-10 12:00:00,1.3896,1.39096,1.38949,1.39051,6387700017.0
2006-04-10 12:15:00,1.39032,1.39104,1.39006,1.39051,6389300018.0
2006-04-10 12:30:00,1.39053,1.39125,1.39046,1.39116,7320900011.0
2006-04-10 12:45:00,1.39119,1.3914,1.38879,1.38905,6674200017.0
2006-04-10 13:00:00,1.38918,1.38997,1.38875,1.38901,4336000008.0
2006-04-10 13:15:00,1.38891,1.38928,1.38825,1.38921,4128700009.0
2006-04-10 13:30:00,1.38935,1.38935,1.38806,1.38825,5239400017.0
2006-04-10 13:45:00,1.38813,1.38849,1.38777,1.38813,5610300012.0
2006-04-10 14:00:00,1.38789,1.38881,1.3874,1.38752,4353300009.0
2006-04-10 14:15:00,1.38761,1.38809,1.38607,1.38654,5495400007.0
2006-04-10 14:30:00,1.3866,1.38734,1.38602,1.38688,597700000.0
2006-04-10 14:45:00,1.38673,1.38779,1.38655,1.38742,530600001.0
2006-04-10 15:00:00,1.38735,1.38777,1.38675,1.38727,561200002.0
2006-04-10 15:15:00,1.3873,1.38741,1.38601,1.38685,493900000.0
2006-04-10 15:30:00,1.38666,1.38921,1.38634,1.38868,554600000.0
2006-04-10 15:45:00,1.38864,1.38896,1.38734,1.38772,566700002.0
2006-04-10 16:00:00,1.38776,1.38807,1.38718,1.38772,615500000.0
2006-04-10 16:15:00,1.38746,1.3879,1.3867,1.38786,651300002.0
2006-04-10 16:30:00,1.38789,1.38834,1.38712,1.38821,646100002.0
2006-04-10 16:45:00,1.38798,1.3885,1.38762,1.38807,548800000.0
2006-04-10 17:00:00,1.38763,1.3881,1.38656,1.38661,577900000.0
2006-04-10 17:15:00,1.38695,1.38706,1.38631,1.38689,663600000.0
2006-04-10 17:30:00,1.38681,1.3873,1.3859,1.38608,595700002.0
2006-04-10 17:45:00,1.38612,1.38701,1.38562,1.38585,593600000.0
2006-04-10 18:00:00,1.38595,1.38644,1.38501,1.38566,672000001.0
2006-04-10 18:15:00,1.38545,1.38604,1.38491,1.3852,576100001.0
2006-04-10 18:30:00,1.38514,1.38581,1.38488,1.38542,557000002.0
2006-04-10 18:45:00,1.38561,1.38597,1.38498,1.38568,542500001.0
2006-04-10 19:00:00,1.38556,1.38681,1.38503,1.38677,663900004.0
2006-04-10 19:15:00,1.38658,1.38673,1.3854,1.38579,604500001.0
2006-04-10 19:30:00,1.38591,1.38667,1.38549,1.38661,633100000.0
2006-04-10 19:45:00,1.38654,1.38763,1.38634,1.38745,489600000.0
2006-04-10 20:00:00,1.38747,1.38809,1.38683,1.38762,554700002.0
2006-04-10 20:15:00,1.38766,1.38827,1.38733,1.38817,591400000.0
2006-04-10 20:30:00,1.38832,1.389,1.38774,1.38859,664500000.0
2006-04-10 20:45:00,1.38854,1.38954,1.38847,1.38918,590300002.0
2006-04-10 21:00:00,1.3892,1.39038,1.38863,1.39003,584800000.0
2006-04-10 21:15:00,1.39011,1.39031,1.38906,1.39011,595000000.0
2006-04-10 21:30:00,1.39015,1.39084,1.38963,1.3906,508200001.0
2006-04-10 21:45:00,1.39064,1.39098,1.38983,1.39065,618900002.0
2006-04-10 22:00:00,1.39065,1.39107,1.39015,1.39015,522700001.0
2006-04-10 22:15:00,1.39018,1.39085,1.39004,1.39072,604800003.0
2006-04-10 22:30:00,1.3907,1.39115,1.38987,1.39063,632000002.0
2006-04-10 22:45:00,1.39059,1.39092,1.38997,1.39014,597800000.0
2006-04-10 23:00:00,1.39009,1.3912,1.38991,1.3912,357000000.0
2006-04-10 23:15:00,1.391,1.3913,1.39016,1.39067,385600000.0
2006-04-10 23:30:00,1.39057,1.39101,1.39022,1.39088,575400003.0
2006-04-10 23:45:00,1.39077,1.3912,1.39035,1.3906,529000000.0
2006-04-11 00:00:00,1.39054,1.39054,1.38841,1.38972,592000001.0
2006-04-11 00:15:00,1.38951,1.39041,1.38944,1.39,509400000.0
2006-04-11 00:30:00,1.38982,1.39038,1.38938,1.39004,541000002.0
2006-04-11 00:45:00,1.39012,1.39055,1.38986,1.39024,572900002.0
2006-04-11 01:00:00,1.39014,1.39056,1.38951,1.39036,573800004.0
2006-04-11 01:15:00,1.39027,1.39036,1.3893,1.3903,515000000.0
2006-04-11 01:30:00,1.39037,1.39037,1.38927,1.3898,541100001.0
2006-04-11 01:45:00,1.38986,1.39022,1.38931,1.38975,597100003.0
2006-04-11 02:00:00,1.38947,1.39001,1.3888,1.38921,1396600006.0
2006-04-11 02:15:00,1.38911,1.39002,1.38868,1.38944,1148300001.0
2006-04-11 02:30:00,1.38958,1.38996,1.38914,1.38935,862800001.0
2006-04-11 02:45:00,1.38871,1.38904,1.38787,1.38882,1136600001.0
2006-04-11 03:00:00,1.38885,1.38973,1.38837,1.38874,836400002.0
2006-04-11 03:15:00,1.38838,1.38906,1.38836,1.38874,806700001.0
2006-04-11 03:30:00,1.38877,1.38961,1.38862,1.38943,869900002.0
2006-04-11 03:45:00,1.38944,1.39076,1.38925,1.3904,1112800002.0
2006-04-11 04:00:00,1.39021,1.39041,1.38896,1.39037,1515400002.0
2006-04-11 04:15:00,1.39036,1.3906,1.38961,1.39028,1263500001.0
2006-04-11 04:30:00,1.38993,1.3903,1.38932,1.39016,1051200005.0
2006-04-11 04:45:00,1.39002,1.39011,1.38943,1.38955,790100003.0
2006-04-11 05:00:00,1.38989,1.39075,1.38972,1.39039,2533600005.0
2006-04-11 05:15:00,1.39046,1.39068,1.38985,1.39007,3113300008.0
2006-04-11 05:30:00,1.39007,1.39034,1.38986,1.38996,2254500005.0
2006-04-11 05:45:00,1.39024,1.39046,1.38975,1.38978,2525100005.0
2006-04-11 06:00:00,1.38984,1.39018,1.38909,1.38982,4332200012.0
2006-04-11 06:15:00,1.38982,1.38996,1.38949,1.38979,3824800010.0
2006-04-11 06:30:00,1.38976,1.39004,1.38936,1.38977,2696300005.0
2006-04-11 06:45:00,1.38994,1.39029,1.38967,1.39011,2949000001.0
2006-04-11 07:00:00,1.39016,1.39048,1.38986,1.38997,4324400013.0
2006-04-11 07:15:00,1.39017,1.39047,1.38989,1.38992,4563700012.0
2006-04-11 07:30:00,1.39002,1.39193,1.39002,1.39181,5002200009.0
2006-04-11 07:45:00,1.39187,1.39189,1.39048,1.39082,8462800018.0
2006-04-11 08:00:00,1.39105,1.39297,1.39092,1.39134,6036500019.0
2006-04-11 08:15:00,1.39124,1.39145,1.39049,1.39074,5430600017.0
2006-04-11 08:30:00,1.39074,1.39148,1.39006,1.39033,6043700022.0
2006-04-11 08:45:00,1.39037,1.39057,1.38921,1.3893,8381900019.0
2006-04-11 09:00:00,1.38935,1.38967,1.38798,1.38892,7093100018.0
2006-04-11 09:15:00,1.3892,1.39046,1.38884,1.39032,6265000015.0
2006-04-11 09:30:00,1.39025,1.39116,1.3898,1.39087,6372900014.0
2006-04-11 09:45:00,1.39101,1.39126,1.38991,1.39035,7279600014.0
2006-04-11 10:00:00,1.39045,1.39049,1.38853,1.38952,7033600016.0
2006-04-11 10:15:00,1.38959,1.38972,1.38876,1.38887,6661400008.0
2006-04-11 10:30:00,1.38873,1.38911,1.38745,1.3878,7370700016.0
2006-04-11 10:45:00,1.38799,1.38958,1.38783,1.38926,6922500019.0
2006-04-11 11:00:00,1.38927,1.38944,1.3872,1.38774,7066400023.0
2006-04-11 11:15:00,1.38783,1.38837,1.38735,1.3878,7479000010.0
2006-04-11 11:30:00,1.38788,1.38862,1.38747,1.3881,8579300015.0
2006-04-11 11:45:00,1.38826,1.38874,1.3879,1.38828,6179800010.0
2006-04-11 12:00:00,1.38844,1.38854,1.38687,1.3878,6149100014.0
2006-04-11 12:15:00,1.38767,1.38773,1.38594,1.38621,6590200016.0
2006-04-11 12:30:00,1.38619,1.3887,1.38619,1.38791,7194800018.0
2006-04-11 12:45:00,1.38787,1.38816,1.38728,1.38734,6619600016.0
2006-04-11 13:00:00,1.38724,1.38856,1.38723,1.38794,4560300011.0
2006-04-11 13:15:00,1.38794,1.38862,1.38748,1.38817,4270100004.0
2006-04-11 13:30:00,1.38811,1.38835,1.38688,1.38716,5209900005.0
2006-04-11 13:45:00,1.38709,1.38761,1.38686,1.38724,5509100011.0
2006-04-11 14:00:00,1.38706,1.38736,1.3864,1.38642,4482500008.0
2006-04-11 14:15:00,1.38629,1.38776,1.3852,1.38721,5354400008.0
2006-04-11 14:30:00,1.38721,1.38813,1.38612,1.38763,632800001.0
2006-04-11 14:45:00,1.38758,1.38813,1.38668,1.38787,589000001.0
2006-04-11 15:00:00,1.38781,1.38821,1.38678,1.38793,599000001.0
2006-04-11 15:15:00,1.38808,1.38873,1.38764,1.38817,533000002.0
2006-04-11 15:30:00,1.38821,1.38898,1.38794,1.38875,566400002.0
2006-04-11 15:45:00,1.38857,1.38937,1.38796,1.38862,604700001.0
2006-04-11 16:00:00,1.38854,1.3894,1.38798,1.38866,538600001.0
2006-04-11 16:15:00,1.38839,1.38878,1.38764,1.38792,631900002.0
2006-04-11 16:30:00,1.38783,1.38825,1.38656,1.38735,626200001.0
2006-04-11 16:45:00,1.38709,1.38826,1.38704,1.38738,599300001.0
2006-04-11 17:00:00,1.38679,1.38823,1.38679,1.38778,590100000.0
2006-04-11 17:15:00,1.3881,1.38898,1.38788,1.38856,565400001.0
2006-04-11 17:30:00,1.38854,1.38898,1.38817,1.38826,630700002.0
2006-04-11 17:45:00,1.38842,1.38909,1.388,1.38848,609300001.0
2006-04-11 18:00:00,1.38875,1.38905,1.38768,1.38829,612900001.0
2006-04-11 18:15:00,1.38813,1.38882,1.38802,1.38849,609500002.0
2006-04-11 18:30:00,1.38856,1.38982,1.38843,1.38916,568900003.0
2006-04-11 18:45:00,1.38933,1.38937,1.38797,1.38844,530600001.0
2006-04-11 19:00:00,1.38858,1.38904,1.38812,1.3887,555900001.0
2006-04-11 19:15:00,1.38866,1.38903,1.38822,1.38879,558100001.0
2006-04-11 19:30:00,1.38887,1.38906,1.38755,1.38845,564400000.0
2006-04-11 19:45:00,1.38831,1.38838,1.38761,1.38782,543000002.0
2006-04-11 20:00:00,1.38789,1.38859,1.38747,1.38787,619000001.0
2006-04-11 20:15:00,1.38803,1.3889,1.38763,1.38872,642400003.0
2006-04-11 20:30:00,1.3887,1.3887,1.38761,1.38826,572100000.0
2006-04-11 20:45:00,1.38808,1.38873,1.3879,1.38867,596900001.0
2006-04-11 21:00:00,1.38861,1.38868,1.38781,1.38832,551900003.0
2006-04-11 21:15:00,1.38831,1.38938,1.3881,1.38893,550000000.0
2006-04-11 21:30:00,1.38897,1.38983,1.38859,1.38964,470200000.0
2006-04-11 21:45:00,1.38963,1.39058,1.38899,1.38904,624300002.0
2006-04-11 22:00:00,1.38919,1.3901,1.38913,1.38969,572400001.0
2006-04-11 22:15:00,1.38979,1.39011,1.38905,1.38942,551400000.0
2006-04-11 22:30:00,1.38946,1.38994,1.38852,1.38874,650400000.0
2006-04-11 22:45:00,1.38871,1.38927,1.38701,1.38734,492600000.0
2006-04-11 23:00:00,1.38727,1.3881,1.38709,1.3876,643200000.0
2006-04-11 23:15:00,1.3878,1.3887,1.3876,1.388,607100000.0
2006-04-11 23:30:00,1.38715,1.38823,1.38715,1.38778,655800002.0
2006-04-11 23:45:00,1.38766,1.38808,1.38721,1.38775,635500003.0
2006-04-12 00:00:00,1.38775,1.38843,1.38679,1.38843,597600001.0
2006-04-12 00:15:00,1.38823,1.38865,1.38802,1.38822,576300000.0
2006-04-12 00:30:00,1.38799,1.38938,1.38799,1.38919,520900001.0
2006-04-12 00:45:00,1.38912,1.3901,1.38892,1.3893,661300002.0
2006-04-12 01:00:00,1.38919,1.38999,1.38884,1.38969,529500002.0
2006-04-12 01:15:00,1.38972,1.39012,1.38926,1.38989,491000000.0
2006-04-12 01:30:00,1.38988,1.39017,1.38915,1.38993,645000001.0
2006-04-12 01:45:00,1.3899,1.39096,1.38954,1.39034,586600001.0
2006-04-12 02:00:00,1.39038,1.39115,1.39004,1.39107,1365400001.0
2006-04-12 02:15:00,1.39106,1.39125,1.38958,1.3902,1140900004.0
2006-04-12 02:30:00,1.39043,1.39112,1.38996,1.39112,813300000.0
2006-04-12 02:45:00,1.39063,1.39118,1.39009,1.39009,1042900001.0
2006-04-12 03:00:00,1.39017,1.39073,1.38992,1.39021,868700001.0
2006-04-12 03:15:00,1.38991,1.3905,1.38946,1.38975,803800003.0
2006-04-12 03:30:00,1.38965,1.39049,1.38946,1.39013,815600003.0
2006-04-12 03:45:00,1.38993,1.39092,1.38983,1.39062,1072600003.0
2006-04-12 04:00:00,1.39059,1.39134,1.38991,1.39094,1448800003.0
2006-04-12 04:15:00,1.39092,1.39222,1.39078,1.39104,1386700004.0
2006-04-12 04:30:00,1.39065,1.39138,1.39037,1.3911,976400005.0
2006-04-12 04:45:00,1.39112,1.39149,1.39073,1.39075,848100002.0
2006-04-12 05:00:00,1.39131,1.39132,1.39079,1.39093,2445800006.0
2006-04-12 05:15:00,1.39105,1.39204,1.39072,1.39188,3085400012.0
2006-04-12 05:30:00,1.39193,1.39225,1.39163,1.39171,2397400003.0
2006-04-12 05:45:00,1.39169,1.39211,1.39142,1.39166,2766000009.0
2006-04-12 06:00:00,1.39166,1.39201,1.39138,1.39172,4294400006.0
2006-04-12 06:15:00,1.3917,1.39189,1.39114,1.39122,3882800010.0
2006-04-12 06:30:00,1.39119,1.39178,1.3911,1.39161,2691400006.0
2006-04-12 06:45:00,1.39163,1.39167,1.39079,1.39081,2853100006.0
2006-04-12 07:00:00,1.39086,1.39147,1.39044,1.3912,4323000003.0
2006-04-12 07:15:00,1.39139,1.39155,1.39004,1.39005,4535100004.0
2006-04-12 07:30:00,1.39022,1.39049,1.38982,1.39028,5041100016.0
2006-04-12 07:45:00,1.39026,1.39076,1.39001,1.39061,8124200019.0
2006-04-12 08:00:00,1.39056,1.39067,1.38954,1.3898,6178400015.0
2006-04-12 08:15:00,1.38988,1.39088,1.38969,1.39071,5389600011.0
2006-04-12 08:30:00,1.39067,1.39168,1.39049,1.39072,6131800012.0
2006-04-12 08:45:00,1.39074,1.39165,1.39057,1.3913,8085300014.0
2006-04-12 09:00:00,1.39139,1.3918,1.39092,1.39155,7168100017.0
2006-04-12 09:15:00,1.39135,1.39193,1.39065,1.39182,6191300012.0
2006-04-12 09:30:00,1.39182,1.39251,1.39105,1.39105,6210700010.0
2006-04-12 09:45:00,1.39119,1.39193,1.39074,1.39146,7527500023.0
2006-04-12 10:00:00,1.39143,1.3927,1.39122,1.39234,7084400017.0
2006-04-12 10:15:00,1.39247,1.39282,1.39196,1.39242,6766700013.0
2006-04-12 10:30:00,1.39248,1.39313,1.39154,1.39266,7247500007.0
2006-04-12 10:45:00,1.39258,1.39265,1.39171,1.39192,6981400015.0
2006-04-12 11:00:00,1.39218,1.39227,1.39039,1.39043,6837300008.0
2006-04-12 11:15:00,1.39044,1.39055,1.3893,1.38951,7340300019.0
2006-04-12 11:30:00,1.38954,1.39083,1.38922,1.39028,8774700026.0
2006-04-12 11:45:00,1.39056,1.39065,1.38995,1.39012,6269400015.0
2006-04-12 12:00:00,1.39014,1.39024,1.38921,1.38963,6181000013.0
2006-04-12 12:15:00,1.38957,1.39049,1.38931,1.3903,6370000004.0
2006-04-12 12:30:00,1.39025,1.39093,1.39004,1.39068,7405900017.0
2006-04-12 12:45:00,1.3906,1.3906,1.3894,1.38983,6682900013.0
2006-04-12 13:00:00,1.38991,1.39098,1.38991,1.3908,4572800010.0
2006-04-12 13:15:00,1.39078,1.39135,1.3902,1.39122,4061100005.0
2006-04-12 13:30:00,1.39129,1.39145,1.39063,1.39108,5325700011.0
2006-04-12 13:45:00,1.39101,1.39101,1.38913,1.38937,5476400014.0
2006-04-12 14:00:00,1.38923,1.38928,1.38742,1.38757,4345300004.0
2006-04-12 14:15:00,1.38771,1.38802,1.38676,1.38716,5628800012.0
2006-04-12 14:30:00,1.38655,1.38716,1.38512,1.38536,543900002.0
2006-04-12 14:45:00,1.38512,1.38548,1.38363,1.38528,591800004.0
2006-04-12 15:00:00,1.38519,1.38698,1.38511,1.38632,612300003.0
2006-04-12 15:15:00,1.38638,1.38907,1.38595,1.38883,608300001.0
2006-04-12 15:30:00,1.38876,1.38986,1.3884,1.38965,531600002.0
2006-04-12 15:45:00,1.3896,1.39132,1.38928,1.39112,634800004.0
2006-04-12 16:00:00,1.39084,1.39283,1.39084,1.39249,582300002.0
2006-04-12 16:15:00,1.39216,1.3926,1.39118,1.39125,518200000.0
2006-04-12 16:30:00,1.39103,1.39143,1.39059,1.39125,627300000.0
2006-04-12 16:45:00,1.39105,1.39152,1.38936,1.3898,693300002.0
2006-04-12 17:00:00,1.38937,1.39043,1.38923,1.38981,607300000.0
2006-04-12 17:15:00,1.39018,1.39046,1.38925,1.38973,610200002.0
2006-04-12 17:30:00,1.38965,1.39009,1.38913,1.38972,636800001.0
2006-04-12 17:45:00,1.38975,1.39043,1.38884,1.38908,568200002.0
2006-04-12 18:00:00,1.38926,1.39029,1.38875,1.38984,600900002.0
2006-04-12 18:15:00,1.38967,1.39133,1.38967,1.39095,557000000.0
2006-04-12 18:30:00,1.3906,1.39088,1.39011,1.39056,511700000.0
2006-04-12 18:45:00,1.39065,1.39065,1.38925,1.38964,544800002.0
2006-04-12 19:00:00,1.3898,1.38998,1.38867,1.38903,652500001.0
2006-04-12 19:15:00,1.38858,1.38945,1.38831,1.38901,550000001.0
2006-04-12 19:30:00,1.38908,1.38977,1.38835,1.38931,569500000.0
2006-04-12 19:45:00,1.38922,1.38956,1.38879,1.38917,511100000.0
2006-04-12 20:00:00,1.38916,1.38959,1.3884,1.38887,553100002.0
2006-04-12 20:15:00,1.38898,1.38912,1.38839,1.38882,601200001.0
2006-04-12 20:30:00,1.38871,1.38887,1.38816,1.38871,613300002.0
2006-04-12 20:45:00,1.38855,1.38925,1.38841,1.3888,546400000.0
2006-04-12 21:00:00,1.38862,1.38947,1.38849,1.38928,607100000.0
2006-04-12 21:15:00,1.38935,1.38969,1.38828,1.38857,589500000.0
2006-04-12 21:30:00,1.3886,1.3888,1.38727,1.38769,480100000.0
2006-04-12 21:45:00,1.38774,1.38795,1.38645,1.38676,685900004.0
2006-04-12 22:00:00,1.38688,1.38728,1.38647,1.38705,615300001.0
2006-04-12 22:15:00,1.38706,1.38768,1.38678,1.38748,576900001.0
2006-04-12 22:30:00,1.38738,1.38856,1.38722,1.38799,636700001.0
2006-04-12 22:45:00,1.38803,1.38827,1.38739,1.38776,540600000.0
2006-04-12 23:00:00,1.38771,1.3882,1.3875,1.3877,516200000.0
2006-04-12 23:15:00,1.3878,1.388,1.3875,1.3876,448800000.0
2006-04-12 23:30:00,1.3877,1.38795,1.38711,1.38777,442000000.0
2006-04-12 23:45:00,1.38764,1.3881,1.38703,1.38786,552900001.0
2006-04-13 00:00:00,1.38801,1.38927,1.38768,1.38919,562200000.0
2006-04-13 00:15:00,1.38923,1.38997,1.38906,1.38967,600700000.0
2006-04-13 00:30:00,1.38944,1.39086,1.38944,1.39051,583800003.0
2006-04-13 00:45:00,1.39059,1.3912,1.3902,1.39057,635500001.0
2006-04-13 01:00:00,1.39046,1.39186,1.3902,1.39092,625100000.0
2006-04-13 01:15:00,1.39099,1.39104,1.39022,1.39073,571700001.0
2006-04-13 01:30:00,1.39079,1.39092,1.38978,1.39032,641200002.0
2006-04-13 01:45:00,1.3903,1.39075,1.38957,1.39034,569800000.0
2006-04-13 02:00:00,1.3902,1.39064,1.38941,1.3903,1316400003.0
2006-04-13 02:15:00,1.39016,1.39054,1.38965,1.38994,1179600004.0
2006-04-13 02:30:00,1.39012,1.39024,1.38944,1.38973,875300002.0
2006-04-13 02:45:00,1.38923,1.39004,1.38883,1.38896,1161900002.0
2006-04-13 03:00:00,1.38907,1.38998,1.38864,1.38998,871600002.0
2006-04-13 03:15:00,1.38965,1.39014,1.38883,1.38906,811600001.0
2006-04-13 03:30:00,1.38919,1.39036,1.38902,1.38969,826900001.0
2006-04-13 03:45:00,1.38965,1.38971,1.38836,1.38906,1167500003.0
2006-04-13 04:00:00,1.38935,1.38971,1.38882,1.38905,1491100002.0
2006-04-13 04:15:00,1.38915,1.38938,1.38849,1.38905,1408100001.0
2006-04-13 04:30:00,1.38859,1.38917,1.38829,1.38908,1032800000.0
2006-04-13 04:45:00,1.389,1.38977,1.38849,1.3896,828600003.0
2006-04-13 05:00:00,1.39012,1.39021,1.38918,1.38921,2571000004.0
2006-04-13 05:15:00,1.38933,1.38948,1.38869,1.38903,3172000008.0
2006-04-13 05:30:00,1.3891,1.38939,1.3889,1.38901,2305900004.0
2006-04-13 05:45:00,1.38907,1.38956,1.38897,1.38932,2750500009.0
2006-04-13 06:00:00,1.38935,1.38969,1.38901,1.38911,4283400006.0
2006-04-13 06:15:00,1.38909,1.38946,1.38889,1.38919,3838900007.0
2006-04-13 06:30:00,1.38918,1.3894,1.38859,1.38864,2675400009.0
2006-04-13 06:45:00,1.3887,1.38903,1.38849,1.38853,3037500005.0
2006-04-13 07:00:00,1.38864,1.38894,1.38848,1.38871,4079400008.0
2006-04-13 07:15:00,1.38891,1.38927,1.38866,1.38878,4571600008.0
2006-04-13 07:30:00,1.38888,1.38943,1.38888,1.38892,5108000010.0
2006-04-13 07:45:00,1.38888,1.38906,1.38758,1.38861,8767000026.0
2006-04-13 08:00:00,1.3887,1.39047,1.38844,1.38942,5863600017.0
2006-04-13 08:15:00,1.38934,1.39019,1.38906,1.38979,5507600014.0
2006-04-13 08:30:00,1.38967,1.39039,1.3892,1.38973,6238100018.0
2006-04-13 08:45:00,1.3898,1.39033,1.38942,1.38966,7911700015.0
2006-04-13 09:00:00,1.38966,1.39293,1.38966,1.39112,7134600014.0
2006-04-13 09:15:00,1.39115,1.39167,1.39075,1.39102,5947100011.0
2006-04-13 09:30:00,1.39092,1.39101,1.38918,1.3893,6381500014.0
2006-04-13 09:45:00,1.38939,1.3903,1.38886,1.38927,7575400019.0
2006-04-13 10:00:00,1.38924,1.39006,1.38887,1.38908,7078800014.0
2006-04-13 10:15:00,1.38914,1.38923,1.38812,1.38812,6895600020.0
2006-04-13 10:30:00,1.38816,1.38836,1.38727,1.38741,7591800021.0
2006-04-13 10:45:00,1.38755,1.38791,1.38704,1.3874,6934000016.0
2006-04-13 11:00:00,1.38739,1.38743,1.38593,1.38611,7128900014.0
2006-04-13 11:15:00,1.38619,1.38702,1.38619,1.38692,7200400014.0
2006-04-13 11:30:00,1.38692,1.38832,1.38667,1.38758,8699600026.0
2006-04-13 11:45:00,1.38772,1.38786,1.38666,1.38751,6382900014.0
2006-04-13 12:00:00,1.38753,1.38795,1.38688,1.38758,6102000006.0
2006-04-13 12:15:00,1.38737,1.38756,1.3863,1.38677,6523600023.0
2006-04-13 12:30:00,1.38669,1.38695,1.38535,1.38542,7478500019.0
2006-04-13 12:45:00,1.38563,1.38698,1.38558,1.38613,6489300019.0
2006-04-13 13:00:00,1.38614,1.38782,1.38588,1.38776,4617100008.0
2006-04-13 13:15:00,1.38782,1.38818,1.38736,1.3877,4271000012.0
2006-04-13 13:30:00,1.38785,1.38925,1.38754,1.38891,5346000010.0
2006-04-13 13:45:00,1.38899,1.38915,1.38785,1.38891,5225500008.0
2006-04-13 14:00:00,1.38862,1.38909,1.38811,1.3885,4308800007.0
2006-04-13 14:15:00,1.3881,1.3881,1.38561,1.38584,5235000007.0
2006-04-13 14:30:00,1.38548,1.39153,1.38528,1.3908,566400000.0
2006-04-13 14:45:00,1.39071,1.39144,1.39011,1.39081,550400001.0
2006-04-13 15:00:00,1.39078,1.39167,1.39006,1.39055,621500000.0
2006-04-13 15:15:00,1.39072,1.39192,1.39022,1.39107,515400001.0
2006-04-13 15:30:00,1.39123,1.39206,1.39092,1.39152,702100003.0
2006-04-13 15:45:00,1.39135,1.39218,1.39074,1.39152,565600000.0
2006-04-13 16:00:00,1.3917,1.39363,1.39147,1.39223,518200002.0
2006-04-13 16:15:00,1.39207,1.39243,1.39079,1.39215,553600000.0
2006-04-13 16:30:00,1.3923,1.39395,1.39227,1.39395,601700001.0
2006-04-13 16:45:00,1.3937,1.39398,1.39244,1.39271,616200002.0
2006-04-13 17:00:00,1.39236,1.39418,1.39227,1.39349,632400002.0
2006-04-13 17:15:00,1.39396,1.39396,1.39285,1.39291,574100001.0
2006-04-13 17:30:00,1.3929,1.39348,1.39241,1.39333,614100000.0
2006-04-13 17:45:00,1.39357,1.39393,1.39285,1.39345,553200001.0
2006-04-13 18:00:00,1.39371,1.39482,1.39361,1.39465,614700000.0
2006-04-13 18:15:00,1.39426,1.39438,1.39329,1.39352,581300001.0
2006-04-13 18:30:00,1.39377,1.39474,1.39338,1.39452,570600000.0
2006-04-13 18:45:00,1.39461,1.39538,1.39458,1.39476,579800001.0
2006-04-13 19:00:00,1.39503,1.39504,1.39389,1.39504,624100000.0
2006-04-13 19:15:00,1.3949,1.39588,1.39452,1.39588,574700001.0
2006-04-13 19:30:00,1.39601,1.39616,1.39542,1.39576,581200001.0
2006-04-13 19:45:00,1.39568,1.3962,1.39496,1.39501,550000000.0
2006-04-13 20:00:00,1.39491,1.3952,1.3943,1.39479,560100000.0
2006-04-13 20:15:00,1.39481,1.39504,1.39423,1.39477,599700001.0
2006-04-13 20:30:00,1.39488,1.39488,1.39397,1.39423,647000002.0
2006-04-13 20:45:00,1.39401,1.39484,1.39383,1.39409,586900001.0
2006-04-13 21:00:00,1.39382,1.39419,1.39338,1.39376,604700002.0
2006-04-13 21:15:00,1.39375,1.39423,1.3934,1.3942,599200001.0
2006-04-13 21:30:00,1.39424,1.39427,1.39275,1.3933,595100000.0
2006-04-13 21:45:00,1.39332,1.39401,1.39312,1.39343,619700003.0
2006-04-13 22:00:00,1.39345,1.39369,1.39299,1.39337,587000002.0
2006-04-13 22:15:00,1.39351,1.39391,1.39305,1.39369,586100002.0
2006-04-13 22:30:00,1.39366,1.39397,1.39285,1.39314,558100000.0
2006-04-13 22:45:00,1.39308,1.39329,1.39258,1.39313,566100002.0
2006-04-13 23:00:00,1.39307,1.3943,1.39289,1.3937,642000000.0
2006-04-13 23:15:00,1.3939,1.394,1.3935,1.3935,467100000.0
2006-04-13 23:30:00,1.3934,1.3934,1.39229,1.39273,642800000.0
2006-04-13 23:45:00,1.39264,1.39297,1.39217,1.39262,599300002.0
2006-04-14 00:00:00,1.39277,1.39328,1.39243,1.39298,606500003.0
2006-04-14 00:15:00,1.39271,1.39321,1.39258,1.39293,585900003.0
2006-04-14 00:30:00,1.39271,1.39329,1.3923,1.3928,575300003.0
2006-04-14 00:45:00,1.39282,1.39296,1.39226,1.39278,591500003.0
2006-04-14 01:00:00,1.3928,1.39398,1.3928,1.39392,605200000.0
2006-04-14 01:15:00,1.39398,1.39422,1.39319,1.39372,551200000.0
2006-04-14 01:30:00,1.39382,1.39407,1.39319,1.3938,622800002.0
2006-04-14 01:45:00,1.39378,1.39395,1.39325,1.39372,588600001.0
2006-04-14 02:00:00,1.39364,1.39405,1.39289,1.39319,1366700002.0
2006-04-14 02:15:00,1.39307,1.39374,1.39241,1.39338,1100300003.0
2006-04-14 02:30:00,1.39355,1.39357,1.39295,1.39327,816500004.0
2006-04-14 02:45:00,1.39302,1.39421,1.39296,1.39323,1201400002.0
2006-04-14 03:00:00,1.39336,1.39396,1.39312,1.39362,821700001.0
2006-04-14 03:15:00,1.39332,1.39388,1.39317,1.39327,850000001.0
2006-04-14 03:30:00,1.39326,1.39379,1.39276,1.39327,840100002.0
2006-04-14 03:45:00,1.39327,1.3935,1.3921,1.39276,1108300003.0
2006-04-14 04:00:00,1.39276,1.39345,1.39236,1.39338,1390500006.0
2006-04-14 04:15:00,1.39347,1.39385,1.39319,1.3936,1396100003.0
2006-04-14 04:30:00,1.39316,1.39353,1.39212,1.39255,1086400002.0
2006-04-14 04:45:00,1.39247,1.39273,1.39163,1.39163,815600003.0
2006-04-14 05:00:00,1.39198,1.39283,1.39187,1.39229,2638100006.0
2006-04-14 05:15:00,1.39241,1.39268,1.39192,1.392,3050200004.0
2006-04-14 05:30:00,1.392,1.39257,1.39166,1.392,2251200001.0
2006-04-14 05:45:00,1.39203,1.39267,1.39183,1.39242,2552800000.0
2006-04-14 06:00:00,1.39245,1.39284,1.39197,1.39235,4481000009.0
2006-04-14 06:15:00,1.39235,1.39294,1.39218,1.39268,3760600008.0
2006-04-14 06:30:00,1.39253,1.39286,1.39232,1.39258,2749300009.0
2006-04-14 06:45:00,1.39263,1.39297,1.39247,1.3927,2990300008.0
2006-04-14 07:00:00,1.3928,1.39304,1.39247,1.39289,4100100001.0
2006-04-14 07:15:00,1.39309,1.39312,1.39261,1.39272,4734900007.0
2006-04-14 07:30:00,1.39277,1.39313,1.39268,1.39282,5078900011.0
2006-04-14 07:45:00,1.39287,1.39305,1.39212,1.39218,8416700020.0
2006-04-14 08:00:00,1.39244,1.39262,1.39189,1.39202,6120600025.0
2006-04-14 08:15:00,1.39197,1.39232,1.39187,1.392,5566700012.0
2006-04-14 08:30:00,1.39197,1.39286,1.39176,1.39226,6097100015.0
2006-04-14 08:45:00,1.39238,1.39272,1.39158,1.39167,8077900021.0
2006-04-14 09:00:00,1.39167,1.39195,1.39143,1.39165,7000900015.0
2006-04-14 09:15:00,1.39136,1.3916,1.39074,1.39122,6190800014.0
2006-04-14 09:30:00,1.39125,1.39171,1.39092,1.39142,6397900017.0
2006-04-14 09:45:00,1.39158,1.39217,1.39128,1.39184,7557000017.0
2006-04-14 10:00:00,1.39168,1.39174,1.39082,1.39135,7297400015.0
2006-04-14 10:15:00,1.39139,1.39155,1.39028,1.3907,6786400012.0
2006-04-14 10:30:00,1.39078,1.39088,1.39032,1.39064,7575000018.0
2006-04-14 10:45:00,1.39074,1.39089,1.39038,1.39047,6754900015.0
2006-04-14 11:00:00,1.39052,1.3909,1.39037,1.3908,6935800015.0
2006-04-14 11:15:00,1.39097,1.3911,1.39042,1.39086,7152100023.0
2006-04-14 11:30:00,1.39084,1.391,1.39046,1.39065,8772300024.0
2006-04-14 11:45:00,1.39074,1.39137,1.39054,1.39105,6367500016.0
2006-04-14 12:00:00,1.39126,1.39146,1.39087,1.39138,6187400012.0
2006-04-14 12:15:00,1.39127,1.39146,1.39101,1.39135,6298500009.0
2006-04-14 12:30:00,1.39138,1.39193,1.39119,1.39193,7231700020.0
2006-04-14 12:45:00,1.392,1.39228,1.39165,1.3919,6591600016.0
2006-04-14 13:00:00,1.39192,1.39205,1.3906,1.39108,4598200013.0
2006-04-14 13:15:00,1.39116,1.3918,1.39106,1.39144,4148400006.0
2006-04-14 13:30:00,1.39141,1.39205,1.39111,1.39166,5276800018.0
2006-04-14 13:45:00,1.39184,1.39323,1.39162,1.39306,5413200008.0
2006-04-14 14:00:00,1.39301,1.39334,1.39142,1.39179,4621200010.0
2006-04-14 14:15:00,1.39183,1.39265,1.39161,1.39248,5498800014.0
2006-04-14 14:30:00,1.39245,1.39266,1.39188,1.39256,592500001.0
2006-04-14 14:45:00,1.39236,1.39238,1.39049,1.39087,550700000.0
2006-04-14 15:00:00,1.39096,1.39147,1.39043,1.39109,561800000.0
2006-04-14 15:15:00,1.39119,1.39197,1.39076,1.39135,488000000.0
2006-04-14 15:30:00,1.39147,1.39198,1.39118,1.39185,586200000.0
2006-04-14 15:45:00,1.39174,1.39231,1.39158,1.39164,558700001.0
2006-04-14 16:00:00,1.39177,1.39219,1.39145,1.39183,528800000.0
2006-04-14 16:15:00,1.39162,1.39205,1.39153,1.39184,601700002.0
2006-04-14 16:30:00,1.39183,1.39243,1.39161,1.39222,576700000.0
2006-04-14 16:45:00,1.39197,1.39212,1.39147,1.392,625100000.0
2006-04-14 17:00:00,1.39155,1.39202,1.39109,1.39123,609600001.0
2006-04-14 17:15:00,1.39151,1.39227,1.39122,1.39219,640700002.0
2006-04-14 17:30:00,1.39219,1.3928,1.39179,1.39254,629000002.0
2006-04-14 17:45:00,1.39267,1.393,1.39201,1.39284,672800001.0
2006-04-14 18:00:00,1.39327,1.39393,1.39276,1.39389,709400001.0
2006-04-14 18:15:00,1.39374,1.39393,1.39312,1.39344,578400002.0
2006-04-14 18:30:00,1.39349,1.39419,1.39327,1.39391,583500000.0
2006-04-14 18:45:00,1.39405,1.39441,1.39349,1.3941,508600002.0
2006-04-14 19:00:00,1.39413,1.39413,1.39347,1.39408,630500002.0
2006-04-14 19:15:00,1.39392,1.39435,1.39349,1.39404,618500003.0
2006-04-14 19:30:00,1.39418,1.39418,1.3932,1.3937,630100004.0
2006-04-14 19:45:00,1.3936,1.39375,1.39286,1.39319,590000000.0
2006-04-14 20:00:00,1.39321,1.39374,1.39295,1.39353,575900001.0
2006-04-14 20:15:00,1.39358,1.39366,1.39262,1.39303,605200002.0
2006-04-14 20:30:00,1.39313,1.39345,1.39263,1.39328,620800000.0
2006-04-14 20:45:00,1.39312,1.39378,1.393,1.39363,663400004.0
2006-04-14 21:00:00,1.39344,1.39377,1.39276,1.39324,598100000.0
2006-04-14 21:15:00,1.39322,1.3936,1.39287,1.39336,601200003.0
2006-04-14 21:30:00,1.39337,1.39369,1.39299,1.39348,537100001.0
2006-04-14 21:45:00,1.39354,1.39388,1.39336,1.3936,568200002.0
2006-04-14 22:00:00,1.39364,1.394,1.3933,1.39364,570500002.0
2006-04-14 22:15:00,1.39374,1.39391,1.39342,1.39379,560200001.0
2006-04-14 22:30:00,1.39379,1.39426,1.39319,1.39376,622700000.0
2006-04-14 22:45:00,1.39376,1.39424,1.39329,1.39414,520600001.0
2006-04-16 23:45:00,1.39443,1.39545,1.39422,1.39491,321700000.0
2006-04-17 00:00:00,1.39506,1.39755,1.39493,1.39716,523800000.0
2006-04-17 00:15:00,1.39696,1.39773,1.39665,1.39673,607000002.0
2006-04-17 00:30:00,1.39633,1.39714,1.39624,1.39671,596900003.0
2006-04-17 00:45:00,1.39669,1.3968,1.39614,1.39662,586600000.0
2006-04-17 01:00:00,1.39657,1.39692,1.39541,1.39558,574500001.0
2006-04-17 01:15:00,1.39561,1.39582,1.39483,1.39499,617400002.0
2006-04-17 01:30:00,1.39506,1.39518,1.39403,1.39461,569600000.0
2006-04-17 01:45:00,1.39462,1.39545,1.39427,1.39505,582900000.0
2006-04-17 02:00:00,1.39474,1.3974,1.39461,1.3974,1385500002.0
2006-04-17 02:15:00,1.3974,1.39856,1.39702,1.39855,1148700001.0
2006-04-17 02:30:00,1.39872,1.39895,1.39777,1.39866,874500000.0
2006-04-17 02:45:00,1.39815,1.39865,1.39782,1.3982,1249700000.0
2006-04-17 03:00:00,1.39829,1.40071,1.39797,1.39974,889700005.0
2006-04-17 03:15:00,1.39946,1.40117,1.39946,1.40104,809500004.0
2006-04-17 03:30:00,1.40104,1.40154,1.40036,1.40102,867600002.0
2006-04-17 03:45:00,1.40096,1.40119,1.39933,1.40009,1058800000.0
2006-04-17 04:00:00,1.39994,1.40047,1.39951,1.39971,1447300000.0
2006-04-17 04:15:00,1.39974,1.39989,1.39744,1.3981,1368700002.0
2006-04-17 04:30:00,1.39779,1.39845,1.39718,1.39845,940100002.0
2006-04-17 04:45:00,1.39848,1.39881,1.39724,1.39728,879800002.0
2006-04-17 05:00:00,1.39785,1.39878,1.39757,1.39843,2443500006.0
2006-04-17 05:15:00,1.39852,1.39886,1.39767,1.39818,3136000011.0
2006-04-17 05:30:00,1.39818,1.39848,1.39727,1.39805,2323400001.0
2006-04-17 05:45:00,1.39807,1.39861,1.39767,1.39814,2711500006.0
2006-04-17 06:00:00,1.39817,1.39867,1.39806,1.39842,4245000005.0
2006-04-17 06:15:00,1.39845,1.39875,1.39753,1.39759,3809500008.0
2006-04-17 06:30:00,1.39756,1.39812,1.39753,1.39787,2590100005.0
2006-04-17 06:45:00,1.39789,1.39797,1.39728,1.3975,3060200005.0
2006-04-17 07:00:00,1.39766,1.39802,1.3975,1.39777,4099200010.0
2006-04-17 07:15:00,1.39806,1.39828,1.3974,1.39766,4650800010.0
2006-04-17 07:30:00,1.39767,1.39814,1.39647,1.39647,5109700011.0
2006-04-17 07:45:00,1.39649,1.39732,1.39629,1.39709,8167400015.0
2006-04-17 08:00:00,1.39722,1.39807,1.39622,1.39644,5860800011.0
2006-04-17 08:15:00,1.39652,1.39667,1.39571,1.39594,5470000012.0
2006-04-17 08:30:00,1.39592,1.39673,1.39584,1.39618,6349000016.0
2006-04-17 08:45:00,1.39629,1.3968,1.39605,1.39659,8209100024.0
2006-04-17 09:00:00,1.39677,1.39713,1.39634,1.39674,7057100019.0
2006-04-17 09:15:00,1.3967,1.39704,1.39639,1.39651,6119200005.0
2006-04-17 09:30:00,1.39646,1.39675,1.39612,1.39644,6494100014.0
2006-04-17 09:45:00,1.39662,1.3969,1.39631,1.39687,7541800020.0
2006-04-17 10:00:00,1.3968,1.39701,1.39648,1.39657,7234000016.0
2006-04-17 10:15:00,1.39671,1.39722,1.39597,1.39705,6600300011.0
2006-04-17 10:30:00,1.39705,1.39712,1.39567,1.39712,7342200017.0
2006-04-17 10:45:00,1.39696,1.39811,1.39621,1.39797,6914400024.0
2006-04-17 11:00:00,1.39808,1.39821,1.39641,1.39652,6918300010.0
2006-04-17 11:15:00,1.39655,1.39695,1.39625,1.3965,7377000012.0
2006-04-17 11:30:00,1.3965,1.39726,1.39619,1.39698,8630800018.0
2006-04-17 11:45:00,1.39713,1.39731,1.39647,1.39683,6401900012.0
2006-04-17 12:00:00,1.39683,1.39837,1.39666,1.39837,6205700012.0
2006-04-17 12:15:00,1.3983,1.3984,1.3969,1.39723,6688800018.0
2006-04-17 12:30:00,1.39723,1.39814,1.39711,1.39806,7275600010.0
2006-04-17 12:45:00,1.3981,1.39839,1.39767,1.39801,6689000013.0
2006-04-17 13:00:00,1.39803,1.39854,1.39752,1.39852,4540100010.0
2006-04-17 13:15:00,1.39833,1.40056,1.39798,1.39964,4221000014.0
2006-04-17 13:30:00,1.39962,1.40237,1.39853,1.40209,5243700013.0
2006-04-17 13:45:00,1.40214,1.4029,1.40051,1.40197,5493200007.0
2006-04-17 14:00:00,1.40192,1.40227,1.40132,1.402,4586900008.0
2006-04-17 14:15:00,1.40195,1.40369,1.40143,1.40304,5585300015.0
2006-04-17 14:30:00,1.40318,1.40475,1.40202,1.40289,615600001.0
2006-04-17 14:45:00,1.40273,1.40378,1.40022,1.40191,626900004.0
2006-04-17 15:00:00,1.40129,1.40265,1.39993,1.40164,621000002.0
2006-04-17 15:15:00,1.40175,1.4018,1.40044,1.40044,520300000.0
2006-04-17 15:30:00,1.40063,1.40088,1.39924,1.4002,644400002.0
2006-04-17 15:45:00,1.40004,1.40133,1.39935,1.40131,547800000.0
2006-04-17 16:00:00,1.40148,1.40175,1.4009,1.40103,507500000.0
2006-04-17 16:15:00,1.40058,1.40146,1.39997,1.40026,610500002.0
2006-04-17 16:30:00,1.40024,1.40393,1.40024,1.40393,649100001.0
2006-04-17 16:45:00,1.40393,1.40597,1.40364,1.40466,614100003.0
2006-04-17 17:00:00,1.40398,1.4051,1.40364,1.40368,571700000.0
2006-04-17 17:15:00,1.40402,1.40501,1.40329,1.40365,558500002.0
2006-04-17 17:30:00,1.40375,1.40438,1.40309,1.40386,642900000.0
2006-04-17 17:45:00,1.40377,1.40456,1.40259,1.40413,644300003.0
2006-04-17 18:00:00,1.40442,1.40464,1.40308,1.40384,703100005.0
2006-04-17 18:15:00,1.40379,1.40469,1.40314,1.40334,630200002.0
2006-04-17 18:30:00,1.40347,1.4036,1.40224,1.4027,507500000.0
2006-04-17 18:45:00,1.40288,1.4036,1.40208,1.40239,515800000.0
2006-04-17 19:00:00,1.40268,1.4035,1.40259,1.40308,602300001.0
2006-04-17 19:15:00,1.40298,1.40321,1.40249,1.40274,524400000.0
2006-04-17 19:30:00,1.40286,1.40475,1.40282,1.40475,585800002.0
2006-04-17 19:45:00,1.40461,1.40565,1.40437,1.40523,597500001.0
2006-04-17 20:00:00,1.40518,1.40638,1.40491,1.40588,631300001.0
2006-04-17 20:15:00,1.40592,1.40601,1.40452,1.40498,633400002.0
2006-04-17 20:30:00,1.40499,1.40499,1.40377,1.40455,618500002.0
2006-04-17 20:45:00,1.40434,1.40462,1.40366,1.40395,611400003.0
2006-04-17 21:00:00,1.40373,1.40459,1.40335,1.40432,593000003.0
2006-04-17 21:15:00,1.40434,1.40482,1.40387,1.40416,593100000.0
2006-04-17 21:30:00,1.40418,1.40421,1.40296,1.40311,516000001.0
2006-04-17 21:45:00,1.40326,1.40364,1.40254,1.40319,709900003.0
2006-04-17 22:00:00,1.40327,1.40345,1.40254,1.40254,554000001.0
2006-04-17 22:15:00,1.4027,1.40326,1.40197,1.40238,591000001.0
2006-04-17 22:30:00,1.40228,1.40315,1.40188,1.40313,599200001.0
2006-04-17 22:45:00,1.4031,1.40329,1.4023,1.40259,507600000.0
2006-04-17 23:00:00,1.40256,1.403,1.402,1.4026,476700000.0
2006-04-17 23:15:00,1.4027,1.4038,1.40263,1.40316,537100000.0
2006-04-17 23:30:00,1.40303,1.40426,1.40283,1.40409,530500000.0
2006-04-17 23:45:00,1.40388,1.40473,1.40357,1.40407,560500000.0
2006-04-18 00:00:00,1.40421,1.40463,1.40324,1.40463,549800002.0
2006-04-18 00:15:00,1.40442,1.40465,1.40377,1.40439,541600002.0
2006-04-18 00:30:00,1.40413,1.40465,1.40366,1.40413,575500002.0
2006-04-18 00:45:00,1.40415,1.40477,1.40368,1.4043,568000001.0
2006-04-18 01:00:00,1.40429,1.40461,1.40376,1.40444,607100002.0
2006-04-18 01:15:00,1.40453,1.40467,1.40404,1.40447,641700003.0
2006-04-18 01:30:00,1.40464,1.4047,1.40392,1.4045,590400000.0
2006-04-18 01:45:00,1.40445,1.40475,1.40385,1.40447,604200003.0
2006-04-18 02:00:00,1.40414,1.40449,1.40359,1.40411,1310500002.0
2006-04-18 02:15:00,1.40398,1.40468,1.40315,1.40354,1216100004.0
2006-04-18 02:30:00,1.40372,1.40384,1.40291,1.40359,947400004.0
2006-04-18 02:45:00,1.40314,1.40478,1.40268,1.40389,1170200001.0
2006-04-18 03:00:00,1.40398,1.40485,1.40353,1.40463,792600001.0
2006-04-18 03:15:00,1.40434,1.40504,1.404,1.40474,870900001.0
2006-04-18 03:30:00,1.40471,1.40512,1.40427,1.40456,801400000.0
2006-04-18 03:45:00,1.40448,1.40485,1.40371,1.40423,1110300001.0
2006-04-18 04:00:00,1.40416,1.40456,1.4035,1.40363,1408800001.0
2006-04-18 04:15:00,1.40365,1.40388,1.40279,1.40366,1277500003.0
2006-04-18 04:30:00,1.40321,1.40463,1.4032,1.40456,951400002.0
2006-04-18 04:45:00,1.40445,1.40498,1.40417,1.40434,777300001.0
2006-04-18 05:00:00,1.40474,1.40502,1.40373,1.40387,2539500008.0
2006-04-18 05:15:00,1.40398,1.40436,1.40349,1.40407,3036000003.0
2006-04-18 05:30:00,1.40407,1.40463,1.40389,1.40443,2275500004.0
2006-04-18 05:45:00,1.4045,1.40485,1.40422,1.40438,2726100006.0
2006-04-18 06:00:00,1.40439,1.40452,1.40385,1.40395,4233700004.0
2006-04-18 06:15:00,1.40398,1.4045,1.40393,1.40428,3850700014.0
2006-04-18 06:30:00,1.40424,1.4045,1.40393,1.40407,2616700007.0
2006-04-18 06:45:00,1.40413,1.40446,1.40362,1.40384,3028500005.0
2006-04-18 07:00:00,1.40395,1.40395,1.40339,1.40345,4021300004.0
2006-04-18 07:15:00,1.40365,1.40425,1.40341,1.40386,4439500008.0
2006-04-18 07:30:00,1.40383,1.40403,1.40353,1.40376,5031200011.0
2006-04-18 07:45:00,1.40376,1.40443,1.4036,1.4043,8268300012.0
2006-04-18 08:00:00,1.40434,1.40506,1.40323,1.40348,5807000009.0
2006-04-18 08:15:00,1.40366,1.40426,1.40332,1.40403,5409100006.0
2006-04-18 08:30:00,1.40393,1.40482,1.40382,1.40413,5909900014.0
2006-04-18 08:45:00,1.4042,1.40424,1.40155,1.40155,8215100022.0
2006-04-18 09:00:00,1.40148,1.40238,1.40059,1.401,7095900013.0
2006-04-18 09:15:00,1.40097,1.40264,1.40065,1.40162,6076500016.0
2006-04-18 09:30:00,1.4016,1.40201,1.40006,1.40006,6338600013.0
2006-04-18 09:45:00,1.4003,1.40065,1.39945,1.40007,7337500013.0
2006-04-18 10:00:00,1.4001,1.40047,1.39917,1.40021,7043600016.0
2006-04-18 10:15:00,1.40035,1.4004,1.39918,1.39952,6726900017.0
2006-04-18 10:30:00,1.39963,1.401,1.39921,1.4007,7275100013.0
2006-04-18 10:45:00,1.40077,1.40254,1.4006,1.40172,6980600025.0
2006-04-18 11:00:00,1.40163,1.40351,1.4014,1.40312,6931400011.0
2006-04-18 11:15:00,1.4032,1.40427,1.40292,1.40406,7525100017.0
2006-04-18 11:30:00,1.40394,1.40523,1.40339,1.40412,8621800019.0
2006-04-18 11:45:00,1.40416,1.40438,1.40207,1.40255,6209600019.0
2006-04-18 12:00:00,1.40257,1.4043,1.40248,1.40418,6051800015.0
2006-04-18 12:15:00,1.4041,1.40438,1.40281,1.40304,6364900013.0
2006-04-18 12:30:00,1.40302,1.40366,1.4028,1.40354,7296900017.0
2006-04-18 12:45:00,1.40364,1.40381,1.4026,1.40291,6676700020.0
2006-04-18 13:00:00,1.40295,1.40358,1.40289,1.40294,4433100010.0
2006-04-18 13:15:00,1.40292,1.40299,1.40159,1.40188,4342400012.0
2006-04-18 13:30:00,1.40196,1.40268,1.40141,1.40216,5185200011.0
2006-04-18 13:45:00,1.40211,1.40262,1.40138,1.40239,5381600017.0
2006-04-18 14:00:00,1.40231,1.4035,1.40201,1.40287,4544700012.0
2006-04-18 14:15:00,1.4028,1.4043,1.4025,1.40328,5420600013.0
2006-04-18 14:30:00,1.40273,1.40586,1.40265,1.40508,661300003.0
2006-04-18 14:45:00,1.40515,1.40753,1.40498,1.40703,546800002.0
2006-04-18 15:00:00,1.40698,1.40714,1.40417,1.4042,523000000.0
2006-04-18 15:15:00,1.40434,1.40485,1.4024,1.40249,526800000.0
2006-04-18 15:30:00,1.40256,1.40335,1.40178,1.40253,552400000.0
2006-04-18 15:45:00,1.40234,1.40375,1.40163,1.40237,590800002.0
2006-04-18 16:00:00,1.40214,1.40459,1.40214,1.4044,566700000.0
2006-04-18 16:15:00,1.40424,1.40439,1.40291,1.40329,508000000.0
2006-04-18 16:30:00,1.40321,1.40332,1.40148,1.40269,586500000.0
2006-04-18 16:45:00,1.40257,1.40385,1.40207,1.40385,663100004.0
2006-04-18 17:00:00,1.4033,1.40376,1.40172,1.40177,595700001.0
2006-04-18 17:15:00,1.40202,1.40251,1.40108,1.40195,558600002.0
2006-04-18 17:30:00,1.40204,1.40204,1.40032,1.40114,661600002.0
2006-04-18 17:45:00,1.4015,1.40253,1.40095,1.40144,619300000.0
2006-04-18 18:00:00,1.4015,1.402,1.40056,1.40193,658900002.0
2006-04-18 18:15:00,1.40174,1.40288,1.4016,1.40218,637000002.0
2006-04-18 18:30:00,1.40227,1.40241,1.40186,1.40214,589000003.0
2006-04-18 18:45:00,1.40225,1.40256,1.40169,1.40233,570200000.0
2006-04-18 19:00:00,1.40247,1.40279,1.40206,1.40267,578500001.0
2006-04-18 19:15:00,1.40251,1.40283,1.40187,1.40259,581700002.0
2006-04-18 19:30:00,1.40266,1.40329,1.40207,1.40263,560900001.0
2006-04-18 19:45:00,1.40259,1.40311,1.40202,1.40206,568700001.0
2006-04-18 20:00:00,1.40194,1.40542,1.40194,1.40408,577700003.0
2006-04-18 20:15:00,1.40414,1.40519,1.40327,1.40445,574900002.0
2006-04-18 20:30:00,1.40447,1.40451,1.40285,1.40359,570600000.0
2006-04-18 20:45:00,1.4036,1.40469,1.40334,1.40433,668100003.0
2006-04-18 21:00:00,1.40433,1.40473,1.4031,1.40332,606900001.0
2006-04-18 21:15:00,1.40328,1.40449,1.40299,1.40423,538500000.0
2006-04-18 21:30:00,1.40426,1.40452,1.40373,1.40381,487500001.0
2006-04-18 21:45:00,1.40391,1.40432,1.40348,1.40377,574300001.0
2006-04-18 22:00:00,1.40364,1.4044,1.40331,1.40391,554300002.0
2006-04-18 22:15:00,1.40414,1.40506,1.40397,1.40479,614600002.0
2006-04-18 22:30:00,1.40483,1.40608,1.40424,1.40608,606700001.0
2006-04-18 22:45:00,1.40606,1.40874,1.40574,1.40708,459200000.0
2006-04-18 23:00:00,1.40703,1.4095,1.40685,1.4085,641300001.0
2006-04-18 23:15:00,1.4086,1.40938,1.4072,1.40821,629700000.0
2006-04-18 23:30:00,1.40802,1.40881,1.40766,1.4088,538500002.0
2006-04-18 23:45:00,1.40866,1.40966,1.40838,1.40898,583900001.0
2006-04-19 00:00:00,1.40924,1.40982,1.40893,1.40915,645200004.0
2006-04-19 00:15:00,1.40892,1.41005,1.40892,1.40946,528500000.0
2006-04-19 00:30:00,1.40916,1.41062,1.40902,1.41056,557200000.0
2006-04-19 00:45:00,1.4105,1.41075,1.4095,1.40978,615900002.0
2006-04-19 01:00:00,1.40982,1.41007,1.40924,1.40943,606600003.0
2006-04-19 01:15:00,1.40946,1.40973,1.40831,1.40871,557700001.0
2006-04-19 01:30:00,1.40883,1.40884,1.40743,1.40806,539200001.0
2006-04-19 01:45:00,1.40809,1.4095,1.40809,1.40905,602100001.0
2006-04-19 02:00:00,1.40873,1.40939,1.40773,1.40811,1349100000.0
2006-04-19 02:15:00,1.40794,1.40825,1.40733,1.40787,1169100000.0
2006-04-19 02:30:00,1.40803,1.40818,1.40703,1.40767,811400001.0
2006-04-19 02:45:00,1.40716,1.40797,1.40702,1.40743,1127000002.0
2006-04-19 03:00:00,1.4075,1.40909,1.40735,1.4088,884000001.0
2006-04-19 03:15:00,1.4085,1.4089,1.40798,1.40814,849700002.0
2006-04-19 03:30:00,1.40809,1.40865,1.40743,1.408,860400000.0
2006-04-19 03:45:00,1.40805,1.40897,1.40771,1.40838,1191700002.0
2006-04-19 04:00:00,1.40851,1.40886,1.40756,1.4082,1419600002.0
2006-04-19 04:15:00,1.40817,1.40836,1.40656,1.4073,1374600002.0
2006-04-19 04:30:00,1.40695,1.40739,1.40637,1.40718,1042000007.0
2006-04-19 04:45:00,1.40706,1.40744,1.40651,1.40664,742100001.0
2006-04-19 05:00:00,1.40695,1.40745,1.40659,1.40672,2496800003.0
2006-04-19 05:15:00,1.40686,1.40743,1.40633,1.40718,3208000009.0
2006-04-19 05:30:00,1.40718,1.40761,1.40696,1.40741,2280000003.0
2006-04-19 05:45:00,1.40755,1.40793,1.40705,1.4076,2776200007.0
2006-04-19 06:00:00,1.4075,1.40784,1.40727,1.40739,4251500006.0
2006-04-19 06:15:00,1.40737,1.40775,1.40706,1.40751,3710900005.0
2006-04-19 06:30:00,1.40744,1.40848,1.4074,1.40833,2820900008.0
2006-04-19 06:45:00,1.40827,1.40834,1.40756,1.4076,3217900006.0
2006-04-19 07:00:00,1.40773,1.40778,1.40659,1.4067,4169300012.0
2006-04-19 07:15:00,1.40692,1.40729,1.40664,1.40667,4583500015.0
2006-04-19 07:30:00,1.40672,1.4071,1.40635,1.40669,4983900009.0
2006-04-19 07:45:00,1.40669,1.4069,1.40597,1.40597,8353800024.0
2006-04-19 08:00:00,1.40578,1.40636,1.40501,1.40595,5891800012.0
2006-04-19 08:15:00,1.40587,1.40676,1.40547,1.40652,5480300005.0
2006-04-19 08:30:00,1.40652,1.40682,1.40603,1.40646,6011600012.0
2006-04-19 08:45:00,1.40655,1.40801,1.40623,1.4071,8142700017.0
2006-04-19 09:00:00,1.40711,1.40734,1.40645,1.40728,6683600008.0
2006-04-19 09:15:00,1.40711,1.40823,1.40689,1.40768,6320000011.0
2006-04-19 09:30:00,1.40778,1.40811,1.40622,1.40622,6325000010.0
2006-04-19 09:45:00,1.40637,1.40679,1.40567,1.40657,7506000019.0
2006-04-19 10:00:00,1.40652,1.40679,1.40579,1.40598,7137100016.0
2006-04-19 10:15:00,1.40609,1.40713,1.40586,1.40653,6419600011.0
2006-04-19 10:30:00,1.40679,1.40757,1.40609,1.40655,7513500016.0
2006-04-19 10:45:00,1.40659,1.40717,1.40571,1.40664,6877100016.0
2006-04-19 11:00:00,1.4068,1.40885,1.40602,1.40885,7090300015.0
2006-04-19 11:15:00,1.40877,1.40885,1.40716,1.40754,7067700010.0
2006-04-19 11:30:00,1.40753,1.40766,1.40593,1.40596,8595500021.0
2006-04-19 11:45:00,1.40613,1.4063,1.405,1.405,6490200020.0
2006-04-19 12:00:00,1.40502,1.40513,1.4038,1.40448,6241800018.0
2006-04-19 12:15:00,1.40451,1.40482,1.40394,1.40423,6483800017.0
2006-04-19 12:30:00,1.40431,1.40481,1.40389,1.40445,7198000015.0
2006-04-19 12:45:00,1.40446,1.40446,1.40362,1.40395,6572400012.0
2006-04-19 13:00:00,1.40389,1.40463,1.40302,1.40398,4618500017.0
2006-04-19 13:15:00,1.40393,1.40482,1.40393,1.40438,4141500009.0
2006-04-19 13:30:00,1.40445,1.40464,1.40332,1.40349,5131500010.0
2006-04-19 13:45:00,1.40369,1.40418,1.40287,1.40408,5468600014.0
2006-04-19 14:00:00,1.40402,1.40609,1.40394,1.40609,4454800011.0
2006-04-19 14:15:00,1.40617,1.40641,1.40494,1.4052,5649300010.0
2006-04-19 14:30:00,1.40448,1.40517,1.40134,1.40307,547400000.0
2006-04-19 14:45:00,1.40278,1.40463,1.40257,1.40303,610200001.0
2006-04-19 15:00:00,1.40295,1.40295,1.40164,1.40225,591900002.0
2006-04-19 15:15:00,1.40227,1.40334,1.40166,1.40257,539600001.0
2006-04-19 15:30:00,1.40265,1.40329,1.40194,1.40243,663100002.0
2006-04-19 15:45:00,1.40225,1.40386,1.40187,1.40257,557200000.0
2006-04-19 16:00:00,1.40237,1.40426,1.40201,1.40358,547900000.0
2006-04-19 16:15:00,1.40339,1.4044,1.40291,1.40414,581600001.0
2006-04-19 16:30:00,1.40394,1.40439,1.40292,1.40414,585100001.0
2006-04-19 16:45:00,1.40392,1.40443,1.40282,1.40313,665800002.0
2006-04-19 17:00:00,1.40252,1.40391,1.40234,1.40328,655300003.0
2006-04-19 17:15:00,1.40366,1.40366,1.40199,1.40288,593200000.0
2006-04-19 17:30:00,1.40296,1.40297,1.4006,1.4011,623900003.0
2006-04-19 17:45:00,1.40125,1.40263,1.3999,1.40256,607400000.0
2006-04-19 18:00:00,1.40285,1.40431,1.40237,1.40423,621100002.0
2006-04-19 18:15:00,1.40414,1.40618,1.40395,1.40547,587300000.0
2006-04-19 18:30:00,1.40544,1.40544,1.40409,1.40448,554800003.0
2006-04-19 18:45:00,1.40489,1.40654,1.40404,1.40638,538000001.0
2006-04-19 19:00:00,1.40656,1.40713,1.40529,1.40559,565900000.0
2006-04-19 19:15:00,1.40537,1.40625,1.40521,1.40593,524900000.0
2006-04-19 19:30:00,1.40612,1.40658,1.40547,1.40658,637200002.0
2006-04-19 19:45:00,1.40646,1.40671,1.40608,1.4063,527100002.0
2006-04-19 20:00:00,1.40632,1.40755,1.40606,1.40714,590200003.0
2006-04-19 20:15:00,1.40715,1.40719,1.40546,1.4058,636500000.0
2006-04-19 20:30:00,1.40597,1.40658,1.40553,1.40649,685200002.0
2006-04-19 20:45:00,1.40656,1.407,1.406,1.40631,575300001.0
2006-04-19 21:00:00,1.40625,1.40644,1.40543,1.40576,559400001.0
2006-04-19 21:15:00,1.40565,1.40624,1.40457,1.40618,604600001.0
2006-04-19 21:30:00,1.40613,1.40687,1.4056,1.40651,469200000.0
2006-04-19 21:45:00,1.40662,1.40692,1.40604,1.40643,579600000.0
2006-04-19 22:00:00,1.40664,1.40695,1.40579,1.40579,569000002.0
2006-04-19 22:15:00,1.40584,1.40617,1.40526,1.40585,573400003.0
2006-04-19 22:30:00,1.40574,1.40599,1.40441,1.40504,617200002.0
2006-04-19 22:45:00,1.40496,1.40551,1.40469,1.4055,538000003.0
2006-04-19 23:00:00,1.40543,1.40553,1.4048,1.4049,523300000.0
2006-04-19 23:15:00,1.405,1.40529,1.40426,1.40457,481600001.0
2006-04-19 23:30:00,1.40457,1.40529,1.4044,1.40495,563100000.0
2006-04-19 23:45:00,1.40487,1.40523,1.40448,1.40493,571900002.0
2006-04-20 00:00:00,1.40508,1.40523,1.40423,1.4046,583300001.0
2006-04-20 00:15:00,1.40437,1.4049,1.404,1.40417,572600000.0
2006-04-20 00:30:00,1.40395,1.40442,1.4038,1.40427,523400002.0
2006-04-20 00:45:00,1.40429,1.40501,1.40376,1.40501,584200000.0
2006-04-20 01:00:00,1.4048,1.4049,1.40414,1.40467,593200000.0
2006-04-20 01:15:00,1.40474,1.40501,1.40406,1.40467,522600000.0
2006-04-20 01:30:00,1.40471,1.405,1.40413,1.40475,519100001.0
2006-04-20 01:45:00,1.40473,1.40508,1.40442,1.40493,642900002.0
2006-04-20 02:00:00,1.4046,1.40493,1.40409,1.40444,1359100006.0
2006-04-20 02:15:00,1.4043,1.40446,1.40307,1.40349,1133400001.0
2006-04-20 02:30:00,1.40361,1.40382,1.40248,1.40371,930500000.0
2006-04-20 02:45:00,1.40316,1.40413,1.40283,1.40335,1213100004.0
2006-04-20 03:00:00,1.40337,1.40356,1.40254,1.40317,799700001.0
2006-04-20 03:15:00,1.40287,1.40372,1.40262,1.40345,926900001.0
2006-04-20 03:30:00,1.40344,1.40432,1.40296,1.4041,829100003.0
2006-04-20 03:45:00,1.40416,1.40481,1.40376,1.40412,1069600000.0
2006-04-20 04:00:00,1.40434,1.40501,1.40377,1.40454,1560200006.0
2006-04-20 04:15:00,1.40457,1.40497,1.40387,1.40432,1322100002.0
2006-04-20 04:30:00,1.40403,1.40448,1.40359,1.40409,1012400003.0
2006-04-20 04:45:00,1.40392,1.4044,1.40321,1.40408,834200002.0
2006-04-20 05:00:00,1.40447,1.4045,1.40326,1.40368,2467100006.0
2006-04-20 05:15:00,1.4038,1.40422,1.40318,1.40402,3161400008.0
2006-04-20 05:30:00,1.4041,1.40448,1.4039,1.40406,2524700005.0
2006-04-20 05:45:00,1.4043,1.40459,1.40402,1.40406,2705600005.0
2006-04-20 06:00:00,1.40409,1.40461,1.40401,1.40412,4412700009.0
2006-04-20 06:15:00,1.40424,1.40456,1.40393,1.40408,3775300005.0
2006-04-20 06:30:00,1.40405,1.40433,1.40366,1.40387,2842700007.0
2006-04-20 06:45:00,1.40392,1.40419,1.40359,1.404,2954400008.0
2006-04-20 07:00:00,1.40415,1.40424,1.40364,1.40386,4107100003.0
2006-04-20 07:15:00,1.40409,1.40445,1.4038,1.40381,4656500010.0
2006-04-20 07:30:00,1.40384,1.40458,1.40375,1.40424,5008300017.0
2006-04-20 07:45:00,1.40423,1.40442,1.40368,1.40406,8189800020.0
2006-04-20 08:00:00,1.40401,1.40442,1.40377,1.40382,5862800011.0
2006-04-20 08:15:00,1.40361,1.40441,1.40257,1.403,5483400014.0
2006-04-20 08:30:00,1.40295,1.40364,1.40271,1.4031,6054600019.0
2006-04-20 08:45:00,1.40322,1.40351,1.40224,1.40299,8315900027.0
2006-04-20 09:00:00,1.40301,1.40406,1.40255,1.40406,6886500010.0
2006-04-20 09:15:00,1.40407,1.40416,1.40322,1.40386,6060800011.0
2006-04-20 09:30:00,1.40389,1.40463,1.40368,1.4037,6210700008.0
2006-04-20 09:45:00,1.404,1.40429,1.40338,1.4042,7473300019.0
2006-04-20 10:00:00,1.40409,1.40516,1.40384,1.4039,7097600014.0
2006-04-20 10:15:00,1.40409,1.40446,1.40336,1.40343,6776500017.0
2006-04-20 10:30:00,1.40346,1.40469,1.40303,1.40451,7461500015.0
2006-04-20 10:45:00,1.40455,1.40502,1.40432,1.40466,6927800014.0
2006-04-20 11:00:00,1.40487,1.40595,1.40399,1.4058,6892700019.0
2006-04-20 11:15:00,1.40556,1.40657,1.40556,1.40625,7062000014.0
2006-04-20 11:30:00,1.40609,1.40626,1.40521,1.40535,8599900010.0
2006-04-20 11:45:00,1.40535,1.40577,1.40502,1.4051,6064100016.0
2006-04-20 12:00:00,1.40525,1.40585,1.40445,1.40534,6056600018.0
2006-04-20 12:15:00,1.40515,1.40608,1.40503,1.40543,6435900017.0
2006-04-20 12:30:00,1.40554,1.40573,1.40317,1.40365,7301600013.0
2006-04-20 12:45:00,1.40379,1.40418,1.40254,1.40259,6739900024.0
2006-04-20 13:00:00,1.4025,1.40266,1.40102,1.40252,4332500006.0
2006-04-20 13:15:00,1.40262,1.403,1.4022,1.40284,4208900006.0
2006-04-20 13:30:00,1.40285,1.40309,1.40168,1.40308,5182500010.0
2006-04-20 13:45:00,1.403,1.40337,1.40257,1.40277,5399800016.0
2006-04-20 14:00:00,1.4027,1.40362,1.40269,1.40323,4419200010.0
2006-04-20 14:15:00,1.40312,1.40356,1.40238,1.40264,5480800010.0
2006-04-20 14:30:00,1.40272,1.40274,1.39949,1.40016,593500002.0
2006-04-20 14:45:00,1.40005,1.40108,1.39982,1.40029,580400003.0
2006-04-20 15:00:00,1.40032,1.40076,1.39976,1.40074,583700002.0
2006-04-20 15:15:00,1.40084,1.4021,1.40041,1.4019,512000001.0
2006-04-20 15:30:00,1.40201,1.40255,1.40139,1.40156,535000002.0
2006-04-20 15:45:00,1.40132,1.40183,1.4005,1.40135,614100000.0
2006-04-20 16:00:00,1.4008,1.40138,1.39978,1.40096,536500000.0
2006-04-20 16:15:00,1.40075,1.40401,1.40038,1.40338,594300001.0
2006-04-20 16:30:00,1.40335,1.40357,1.40253,1.40357,658200003.0
2006-04-20 16:45:00,1.40388,1.40516,1.4031,1.40423,533300001.0
2006-04-20 17:00:00,1.40371,1.40466,1.40282,1.4035,602500000.0
2006-04-20 17:15:00,1.40372,1.4048,1.40321,1.40444,617600001.0
2006-04-20 17:30:00,1.40419,1.40548,1.40325,1.40513,627000001.0
2006-04-20 17:45:00,1.4053,1.40537,1.40278,1.40288,615100001.0
2006-04-20 18:00:00,1.40324,1.4048,1.40259,1.40383,577600000.0
2006-04-20 18:15:00,1.40346,1.40424,1.40319,1.4042,546100002.0
2006-04-20 18:30:00,1.40431,1.40492,1.40406,1.40406,542100002.0
2006-04-20 18:45:00,1.40417,1.40501,1.40393,1.40457,519800002.0
2006-04-20 19:00:00,1.4045,1.4045,1.40286,1.40338,591100002.0
2006-04-20 19:15:00,1.40325,1.40386,1.40289,1.40313,544100001.0
2006-04-20 19:30:00,1.40306,1.40316,1.40223,1.40287,583300001.0
2006-04-20 19:45:00,1.40277,1.40428,1.40251,1.40412,578400000.0
2006-04-20 20:00:00,1.40401,1.40508,1.40365,1.40429,562900001.0
2006-04-20 20:15:00,1.40419,1.40444,1.40315,1.40362,631000000.0
2006-04-20 20:30:00,1.40367,1.40385,1.40308,1.40345,622500000.0
2006-04-20 20:45:00,1.40326,1.40411,1.40298,1.40315,634000001.0
2006-04-20 21:00:00,1.40329,1.4044,1.40298,1.40393,676900005.0
2006-04-20 21:15:00,1.40391,1.4045,1.40325,1.40354,542600001.0
2006-04-20 21:30:00,1.40355,1.40375,1.40296,1.4036,511000000.0
2006-04-20 21:45:00,1.40353,1.40403,1.40318,1.40376,621000000.0
2006-04-20 22:00:00,1.40384,1.40406,1.40232,1.40292,552700000.0
2006-04-20 22:15:00,1.4031,1.40344,1.40204,1.40221,581900002.0
2006-04-20 22:30:00,1.40223,1.40243,1.40165,1.40215,570300001.0
2006-04-20 22:45:00,1.40209,1.40257,1.40175,1.40241,600700001.0
2006-04-20 23:00:00,1.40236,1.4033,1.40218,1.403,488800000.0
2006-04-20 23:15:00,1.4029,1.4036,1.40228,1.40294,539000000.0
2006-04-20 23:30:00,1.40313,1.40317,1.40239,1.40284,609400000.0
2006-04-20 23:45:00,1.40273,1.40319,1.4022,1.40283,610200000.0
2006-04-21 00:00:00,1.40298,1.40339,1.40241,1.40292,565900000.0
2006-04-21 00:15:00,1.40271,1.4028,1.40199,1.40244,555600001.0
2006-04-21 00:30:00,1.40225,1.40282,1.40156,1.40221,491500001.0
2006-04-21 00:45:00,1.40229,1.40289,1.40215,1.40264,643600003.0
2006-04-21 01:00:00,1.40256,1.40297,1.40182,1.40208,543400001.0
2006-04-21 01:15:00,1.40215,1.40233,1.4016,1.40213,590500000.0
2006-04-21 01:30:00,1.40227,1.40248,1.40107,1.40137,550800001.0
2006-04-21 01:45:00,1.40126,1.40177,1.39894,1.40169,601300002.0
2006-04-21 02:00:00,1.4015,1.40262,1.40145,1.40237,1406900003.0
2006-04-21 02:15:00,1.40245,1.40324,1.4018,1.40319,1181800004.0
2006-04-21 02:30:00,1.40331,1.40331,1.40222,1.40282,953300002.0
2006-04-21 02:45:00,1.40238,1.40301,1.40188,1.40234,1152000004.0
2006-04-21 03:00:00,1.40253,1.40309,1.40221,1.40248,866500001.0
2006-04-21 03:15:00,1.40203,1.40264,1.40202,1.40252,861900001.0
2006-04-21 03:30:00,1.40252,1.40293,1.4021,1.40266,841800002.0
2006-04-21 03:45:00,1.40264,1.40299,1.40211,1.40238,1051800002.0
2006-04-21 04:00:00,1.40222,1.40248,1.40133,1.40206,1460400002.0
2006-04-21 04:15:00,1.4021,1.40239,1.40147,1.40192,1339600003.0
2006-04-21 04:30:00,1.40154,1.40221,1.40139,1.40207,976100001.0
2006-04-21 04:45:00,1.40193,1.40216,1.40106,1.40141,672900000.0
2006-04-21 05:00:00,1.40182,1.40195,1.4014,1.40148,2509100007.0
2006-04-21 05:15:00,1.40159,1.40207,1.40122,1.40155,3061700002.0
2006-04-21 05:30:00,1.40153,1.40171,1.40102,1.40107,2303300006.0
2006-04-21 05:45:00,1.40116,1.40151,1.40076,1.40119,2701100008.0
2006-04-21 06:00:00,1.4012,1.40163,1.40101,1.40126,4171500009.0
2006-04-21 06:15:00,1.4012,1.40172,1.40111,1.40142,3920500016.0
2006-04-21 06:30:00,1.40133,1.40169,1.40129,1.40144,2790900007.0
2006-04-21 06:45:00,1.40149,1.40158,1.40096,1.40108,3015700006.0
2006-04-21 07:00:00,1.40125,1.40135,1.40066,1.40082,4046600004.0
2006-04-21 07:15:00,1.40102,1.40141,1.40062,1.40091,4411700006.0
2006-04-21 07:30:00,1.40096,1.40192,1.40091,1.40145,5212200011.0
2006-04-21 07:45:00,1.40144,1.40217,1.40123,1.40158,8265400015.0
2006-04-21 08:00:00,1.40162,1.40202,1.40006,1.40012,5940800010.0
2006-04-21 08:15:00,1.40007,1.40097,1.3991,1.40082,5581800015.0
2006-04-21 08:30:00,1.4008,1.4009,1.39835,1.39947,6201500010.0
2006-04-21 08:45:00,1.39945,1.40205,1.39883,1.40179,8183900016.0
2006-04-21 09:00:00,1.40194,1.40217,1.39921,1.39995,7197500023.0
2006-04-21 09:15:00,1.39986,1.40038,1.39899,1.4001,6100800009.0
2006-04-21 09:30:00,1.40003,1.40022,1.39921,1.39921,6225000012.0
2006-04-21 09:45:00,1.39955,1.40017,1.39944,1.39974,7415400015.0
2006-04-21 10:00:00,1.39965,1.40374,1.39952,1.40134,7188200016.0
2006-04-21 10:15:00,1.40129,1.40143,1.39931,1.40004,6636700023.0
2006-04-21 10:30:00,1.40003,1.40128,1.39981,1.40076,7479800012.0
2006-04-21 10:45:00,1.40078,1.4018,1.40035,1.40129,6899900010.0
2006-04-21 11:00:00,1.40133,1.40186,1.40096,1.40105,6879200015.0
2006-04-21 11:15:00,1.40101,1.40196,1.40077,1.40137,7248600016.0
2006-04-21 11:30:00,1.40146,1.40253,1.40136,1.40192,8540400012.0
2006-04-21 11:45:00,1.40201,1.40209,1.40031,1.40045,6172000009.0
2006-04-21 12:00:00,1.40059,1.40135,1.40031,1.40113,6065100013.0
2006-04-21 12:15:00,1.40098,1.40158,1.40071,1.401,6442300015.0
2006-04-21 12:30:00,1.401,1.40138,1.40001,1.40091,7432000012.0
2006-04-21 12:45:00,1.401,1.40121,1.39948,1.39983,6882300019.0
2006-04-21 13:00:00,1.39977,1.40036,1.39909,1.3999,4474200016.0
2006-04-21 13:15:00,1.39985,1.40119,1.3995,1.40076,4264100008.0
2006-04-21 13:30:00,1.40072,1.40072,1.39949,1.40005,5285000015.0
2006-04-21 13:45:00,1.40024,1.40043,1.39942,1.39979,5467800013.0
2006-04-21 14:00:00,1.39978,1.40058,1.39951,1.40044,4632800019.0
2006-04-21 14:15:00,1.40063,1.40224,1.40051,1.40223,5664600012.0
2006-04-21 14:30:00,1.40279,1.40356,1.40147,1.40184,552500002.0
2006-04-21 14:45:00,1.40166,1.40225,1.40086,1.40119,700600004.0
2006-04-21 15:00:00,1.40103,1.40109,1.39995,1.40024,590100001.0
2006-04-21 15:15:00,1.40029,1.40039,1.39857,1.39995,527400001.0
2006-04-21 15:30:00,1.40003,1.40051,1.39913,1.40028,583100001.0
2006-04-21 15:45:00,1.40026,1.40098,1.39971,1.40073,517700000.0
2006-04-21 16:00:00,1.40085,1.40235,1.40053,1.40169,582500003.0
2006-04-21 16:15:00,1.40158,1.40213,1.40105,1.40203,634300003.0
2006-04-21 16:30:00,1.40187,1.40443,1.40185,1.40313,671000005.0
2006-04-21 16:45:00,1.40279,1.40439,1.40265,1.40344,600100000.0
2006-04-21 17:00:00,1.40285,1.4049,1.40285,1.40386,565900001.0
2006-04-21 17:15:00,1.40409,1.40535,1.40389,1.40508,651100003.0
2006-04-21 17:30:00,1.405,1.4057,1.40451,1.40504,693700001.0
2006-04-21 17:45:00,1.40522,1.40566,1.40287,1.40287,544400001.0
2006-04-21 18:00:00,1.40287,1.40354,1.40241,1.40306,644300000.0
2006-04-21 18:15:00,1.40293,1.40404,1.40285,1.40344,620300000.0
2006-04-21 18:30:00,1.40352,1.40381,1.40289,1.40298,600700002.0
2006-04-21 18:45:00,1.40321,1.4049,1.40286,1.40381,623900006.0
2006-04-21 19:00:00,1.40382,1.40382,1.40165,1.40322,629000003.0
2006-04-21 19:15:00,1.40301,1.40312,1.40212,1.40285,591500000.0
2006-04-21 19:30:00,1.40306,1.40365,1.40245,1.40295,617100001.0
2006-04-21 19:45:00,1.4026,1.40315,1.4022,1.40294,629900000.0
2006-04-21 20:00:00,1.40294,1.4034,1.40194,1.40247,617500003.0
2006-04-21 20:15:00,1.40252,1.40415,1.40242,1.40393,603300003.0
2006-04-21 20:30:00,1.404,1.40452,1.40342,1.40437,565200001.0
2006-04-21 20:45:00,1.40413,1.40473,1.4038,1.40444,561100002.0
2006-04-21 21:00:00,1.40431,1.40432,1.40234,1.40252,599700004.0
2006-04-21 21:15:00,1.40249,1.40308,1.40214,1.4029,556300000.0
2006-04-21 21:30:00,1.40296,1.40356,1.40236,1.40284,507000002.0
2006-04-21 21:45:00,1.40301,1.40411,1.403,1.40384,593100001.0
2006-04-21 22:00:00,1.40411,1.40448,1.40361,1.40411,589300000.0
2006-04-21 22:15:00,1.4042,1.40444,1.40353,1.40362,586000002.0
2006-04-21 22:30:00,1.40355,1.40367,1.4024,1.403,628400004.0
2006-04-21 22:45:00,1.40301,1.40363,1.40241,1.403,606000001.0
2006-04-23 23:30:00,1.4034,1.40561,1.4034,1.40533,387900000.0
2006-04-23 23:45:00,1.40533,1.40567,1.40279,1.40286,554400002.0
2006-04-24 00:00:00,1.40301,1.40439,1.40257,1.40421,589800000.0
2006-04-24 00:15:00,1.40411,1.40468,1.40305,1.40429,599000002.0
2006-04-24 00:30:00,1.40406,1.40478,1.40345,1.40391,506500003.0
2006-04-24 00:45:00,1.40398,1.40465,1.40385,1.40457,633900001.0
2006-04-24 01:00:00,1.40452,1.40462,1.4037,1.4037,723900000.0
2006-04-24 01:15:00,1.4035,1.4045,1.4032,1.4041,767200000.0
2006-04-24 01:30:00,1.404,1.4055,1.404,1.4043,767200000.0
2006-04-24 01:45:00,1.4044,1.4048,1.4036,1.4046,822000000.0
2006-04-24 02:00:00,1.4044,1.4044,1.4036,1.4039,822000000.0
2006-04-24 02:15:00,1.4038,1.4038,1.4034,1.4036,657600000.0
2006-04-24 02:30:00,1.4033,1.4047,1.4028,1.4045,822000000.0
2006-04-24 02:45:00,1.4044,1.4049,1.4036,1.4038,822000000.0
2006-04-24 03:00:00,1.4039,1.4045,1.403,1.403,822000000.0
2006-04-24 03:15:00,1.4031,1.4032,1.4022,1.4027,822000000.0
2006-04-24 03:30:00,1.4025,1.40393,1.40156,1.40258,819400001.0
2006-04-24 03:45:00,1.40266,1.40305,1.40185,1.40254,1160400005.0
2006-04-24 04:00:00,1.40248,1.40406,1.40217,1.40396,1417900001.0
2006-04-24 04:15:00,1.4038,1.40443,1.40325,1.404,1347900001.0
2006-04-24 04:30:00,1.40363,1.4044,1.40329,1.40384,1018100004.0
2006-04-24 04:45:00,1.40375,1.40437,1.40328,1.40365,789400002.0
2006-04-24 05:00:00,1.404,1.40413,1.40281,1.40319,2522900006.0
2006-04-24 05:15:00,1.40333,1.40406,1.40262,1.40397,3121600006.0
2006-04-24 05:30:00,1.40418,1.4044,1.40307,1.40323,2397300004.0
2006-04-24 05:45:00,1.40317,1.40379,1.4028,1.40309,2515800004.0
2006-04-24 06:00:00,1.40303,1.4037,1.40259,1.40332,4308700012.0
2006-04-24 06:15:00,1.40329,1.40368,1.40316,1.40337,3865700009.0
2006-04-24 06:30:00,1.40336,1.40389,1.40304,1.40353,2679700002.0
2006-04-24 06:45:00,1.40366,1.40399,1.40321,1.40363,3098500007.0
2006-04-24 07:00:00,1.40366,1.40425,1.40332,1.40362,4110500007.0
2006-04-24 07:15:00,1.40375,1.40391,1.40324,1.40338,4333800008.0
2006-04-24 07:30:00,1.40343,1.40392,1.40301,1.40371,5128300008.0
2006-04-24 07:45:00,1.40376,1.40476,1.40342,1.40422,8388000013.0
2006-04-24 08:00:00,1.4042,1.40499,1.40366,1.40416,5910700008.0
2006-04-24 08:15:00,1.40411,1.405,1.40264,1.40264,5292000007.0
2006-04-24 08:30:00,1.40246,1.40568,1.4024,1.40539,6269400010.0
2006-04-24 08:45:00,1.40544,1.40619,1.40478,1.40508,8152700013.0
2006-04-24 09:00:00,1.40524,1.40572,1.40414,1.40492,6956900012.0
2006-04-24 09:15:00,1.40483,1.40653,1.40459,1.40622,6149100010.0
2006-04-24 09:30:00,1.40646,1.40797,1.40602,1.40686,6374300027.0
2006-04-24 09:45:00,1.40701,1.40701,1.40441,1.40489,7494200019.0
2006-04-24 10:00:00,1.40485,1.40565,1.40413,1.40507,7107600014.0
2006-04-24 10:15:00,1.40503,1.40503,1.40405,1.40439,6957300020.0
2006-04-24 10:30:00,1.40425,1.40454,1.40281,1.40312,7396100016.0
2006-04-24 10:45:00,1.40321,1.40392,1.40306,1.40369,6946300015.0
2006-04-24 11:00:00,1.40382,1.40428,1.40328,1.40405,6992600023.0
2006-04-24 11:15:00,1.40409,1.40495,1.40396,1.40424,7355100019.0
2006-04-24 11:30:00,1.40415,1.40532,1.40349,1.40489,8630800016.0
2006-04-24 11:45:00,1.40502,1.40568,1.40486,1.40535,5959900006.0
2006-04-24 12:00:00,1.40549,1.40598,1.40447,1.40511,6035800008.0
2006-04-24 12:15:00,1.40506,1.40562,1.40438,1.40486,6599200017.0
2006-04-24 12:30:00,1.4048,1.40538,1.40441,1.40538,7468200014.0
2006-04-24 12:45:00,1.40535,1.40536,1.40419,1.4049,6589100014.0
2006-04-24 13:00:00,1.40475,1.4051,1.40431,1.40504,4393200007.0
2006-04-24 13:15:00,1.40497,1.40604,1.40328,1.40366,4049800004.0
2006-04-24 13:30:00,1.40381,1.4057,1.40351,1.40547,5530500019.0
2006-04-24 13:45:00,1.40549,1.40586,1.40468,1.40535,5361700011.0
2006-04-24 14:00:00,1.40528,1.40571,1.40483,1.40532,4543000008.0
2006-04-24 14:15:00,1.40562,1.40661,1.40497,1.40581,5522800006.0
2006-04-24 14:30:00,1.40598,1.40632,1.40509,1.40562,659200004.0
2006-04-24 14:45:00,1.4054,1.40602,1.40523,1.40574,640300002.0
2006-04-24 15:00:00,1.40567,1.40597,1.40481,1.40534,665500004.0
2006-04-24 15:15:00,1.4054,1.4071,1.40502,1.40678,563300000.0
2006-04-24 15:30:00,1.40685,1.40708,1.40532,1.40624,581200003.0
2006-04-24 15:45:00,1.40616,1.407,1.40601,1.40662,598600000.0
2006-04-24 16:00:00,1.40659,1.40737,1.40527,1.40721,558000001.0
2006-04-24 16:15:00,1.40697,1.40726,1.40539,1.40583,600200001.0
2006-04-24 16:30:00,1.40581,1.40637,1.40536,1.40637,629600000.0
2006-04-24 16:45:00,1.40593,1.40838,1.40577,1.40838,592700001.0
2006-04-24 17:00:00,1.40785,1.40836,1.40639,1.40654,633300002.0
2006-04-24 17:15:00,1.40693,1.4078,1.40597,1.40778,586500002.0
2006-04-24 17:30:00,1.40778,1.40841,1.407,1.407,562600001.0
2006-04-24 17:45:00,1.40678,1.40766,1.40629,1.40657,541800000.0
2006-04-24 18:00:00,1.40681,1.40772,1.40633,1.40742,582400002.0
2006-04-24 18:15:00,1.40721,1.4083,1.40671,1.40719,605400000.0
2006-04-24 18:30:00,1.40729,1.40811,1.40693,1.40711,546500000.0
2006-04-24 18:45:00,1.40727,1.40758,1.40605,1.40678,562000002.0
2006-04-24 19:00:00,1.40704,1.40764,1.40633,1.40674,600100000.0
2006-04-24 19:15:00,1.40645,1.40735,1.40551,1.4062,600000002.0
2006-04-24 19:30:00,1.40632,1.40747,1.40607,1.40703,520000001.0
2006-04-24 19:45:00,1.40694,1.40816,1.40651,1.40791,598000001.0
2006-04-24 20:00:00,1.40794,1.41005,1.40778,1.40878,631400002.0
2006-04-24 20:15:00,1.40906,1.40974,1.40865,1.40896,553100001.0
2006-04-24 20:30:00,1.40904,1.40942,1.40843,1.40894,742800004.0
2006-04-24 20:45:00,1.40873,1.40925,1.40826,1.40877,553100000.0
2006-04-24 21:00:00,1.40876,1.40971,1.408,1.4095,606100003.0
2006-04-24 21:15:00,1.40945,1.40995,1.40889,1.40935,550900000.0
2006-04-24 21:30:00,1.40938,1.40939,1.40869,1.40902,548800002.0
2006-04-24 21:45:00,1.40885,1.4092,1.40848,1.40855,668700000.0
2006-04-24 22:00:00,1.4086,1.4087,1.40772,1.40772,566000001.0
2006-04-24 22:15:00,1.40771,1.40894,1.40761,1.40856,604300003.0
2006-04-24 22:30:00,1.40853,1.4089,1.40756,1.40837,603000000.0
2006-04-24 22:45:00,1.40831,1.4092,1.40782,1.40895,547000003.0
2006-04-24 23:00:00,1.4089,1.409,1.4079,1.4086,412100000.0
2006-04-24 23:15:00,1.4087,1.40888,1.408,1.40828,497200001.0
2006-04-24 23:30:00,1.4081,1.40832,1.40698,1.40748,596200000.0
2006-04-24 23:45:00,1.40738,1.40761,1.40679,1.40711,535000003.0
2006-04-25 00:00:00,1.40728,1.40757,1.40678,1.40742,575400000.0
2006-04-25 00:15:00,1.40714,1.40809,1.40706,1.40785,622900001.0
2006-04-25 00:30:00,1.40765,1.40822,1.40754,1.40795,514900001.0
2006-04-25 00:45:00,1.40799,1.40805,1.40717,1.40755,620300001.0
2006-04-25 01:00:00,1.40743,1.40784,1.40666,1.40698,497600000.0
2006-04-25 01:15:00,1.40716,1.40805,1.40703,1.40773,560600001.0
2006-04-25 01:30:00,1.40789,1.40803,1.40682,1.40732,567200001.0
2006-04-25 01:45:00,1.40728,1.40807,1.40677,1.40798,534500002.0
2006-04-25 02:00:00,1.4077,1.40791,1.40657,1.40703,1297500001.0
2006-04-25 02:15:00,1.40686,1.40799,1.4067,1.40752,1061100000.0
2006-04-25 02:30:00,1.4077,1.40775,1.40656,1.40756,887100001.0
2006-04-25 02:45:00,1.40707,1.40758,1.40535,1.40573,1208300000.0
2006-04-25 03:00:00,1.40576,1.40589,1.40492,1.40552,840800000.0
2006-04-25 03:15:00,1.40524,1.40583,1.4048,1.40514,788400002.0
2006-04-25 03:30:00,1.40513,1.40649,1.40496,1.40643,851100005.0
2006-04-25 03:45:00,1.40651,1.40689,1.40553,1.40621,1086800002.0
2006-04-25 04:00:00,1.40617,1.40669,1.4054,1.40621,1429200001.0
2006-04-25 04:15:00,1.40622,1.40672,1.40585,1.40659,1392300003.0
2006-04-25 04:30:00,1.40628,1.40692,1.406,1.40662,921800001.0
2006-04-25 04:45:00,1.40657,1.40661,1.40579,1.40609,773900002.0
2006-04-25 05:00:00,1.40646,1.40653,1.40568,1.40604,2481000001.0
2006-04-25 05:15:00,1.40611,1.40616,1.40548,1.40589,2987300004.0
2006-04-25 05:30:00,1.40587,1.40624,1.40553,1.40562,2361900006.0
2006-04-25 05:45:00,1.40568,1.40651,1.40557,1.40622,2648100005.0
2006-04-25 06:00:00,1.40609,1.40681,1.40598,1.40633,4462700014.0
2006-04-25 06:15:00,1.40633,1.40701,1.40617,1.40664,3770800006.0
2006-04-25 06:30:00,1.40656,1.40703,1.40638,1.40683,2853300005.0
2006-04-25 06:45:00,1.40682,1.40721,1.40653,1.40685,2876800006.0
2006-04-25 07:00:00,1.40697,1.40704,1.40653,1.40665,4156000006.0
2006-04-25 07:15:00,1.40692,1.4071,1.4063,1.40641,4592000011.0
2006-04-25 07:30:00,1.40638,1.40684,1.40566,1.40582,5143900009.0
2006-04-25 07:45:00,1.40587,1.40757,1.40576,1.4072,8203500016.0
2006-04-25 08:00:00,1.4072,1.40778,1.40607,1.4064,5877100014.0
2006-04-25 08:15:00,1.40631,1.40793,1.40631,1.40706,5452300009.0
2006-04-25 08:30:00,1.40698,1.40753,1.4064,1.40669,6041200008.0
2006-04-25 08:45:00,1.40677,1.40763,1.40656,1.40706,7968400017.0
2006-04-25 09:00:00,1.40715,1.40868,1.40696,1.40826,7003200009.0
2006-04-25 09:15:00,1.40817,1.40884,1.4077,1.4084,6159600013.0
2006-04-25 09:30:00,1.40831,1.40884,1.40777,1.40856,6311000017.0
2006-04-25 09:45:00,1.40878,1.40888,1.40805,1.40838,7434500011.0
2006-04-25 10:00:00,1.40822,1.41022,1.40717,1.40737,7273900015.0
2006-04-25 10:15:00,1.40746,1.40893,1.40734,1.40824,6705900018.0
2006-04-25 10:30:00,1.40836,1.40913,1.40787,1.40842,7302500017.0
2006-04-25 10:45:00,1.40841,1.41082,1.40791,1.40985,6843700009.0
2006-04-25 11:00:00,1.40976,1.41051,1.409,1.4104,7152900011.0
2006-04-25 11:15:00,1.41033,1.41068,1.40942,1.41034,7296200012.0
2006-04-25 11:30:00,1.41033,1.41076,1.41007,1.41035,8648900023.0
2006-04-25 11:45:00,1.41054,1.41078,1.40945,1.40949,6288700011.0
2006-04-25 12:00:00,1.40962,1.40995,1.4082,1.40874,6194000008.0
2006-04-25 12:15:00,1.40865,1.40974,1.40849,1.40888,6237700008.0
2006-04-25 12:30:00,1.40892,1.40957,1.40822,1.40944,7338700011.0
2006-04-25 12:45:00,1.40973,1.4101,1.40908,1.40938,6537600015.0
2006-04-25 13:00:00,1.40956,1.41133,1.40928,1.41108,4538900009.0
2006-04-25 13:15:00,1.41111,1.41123,1.41001,1.41073,4176800006.0
2006-04-25 13:30:00,1.41078,1.41079,1.40979,1.41009,5230900011.0
2006-04-25 13:45:00,1.41003,1.4102,1.40958,1.41,5576300013.0
2006-04-25 14:00:00,1.40989,1.41286,1.40989,1.41236,4418400006.0
2006-04-25 14:15:00,1.41231,1.41355,1.41204,1.41307,6242400014.0
2006-04-25 14:30:00,1.4131,1.41321,1.41216,1.41285,547100000.0
2006-04-25 14:45:00,1.41271,1.41337,1.41225,1.41303,588100000.0
2006-04-25 15:00:00,1.41349,1.41384,1.40906,1.4092,584300000.0
2006-04-25 15:15:00,1.40906,1.40918,1.40631,1.40707,564100002.0
2006-04-25 15:30:00,1.4071,1.40811,1.40588,1.40762,573200000.0
2006-04-25 15:45:00,1.40746,1.40787,1.40578,1.40578,599500001.0
2006-04-25 16:00:00,1.40577,1.40601,1.40233,1.40432,541200001.0
2006-04-25 16:15:00,1.40385,1.40424,1.40217,1.40326,516200000.0
2006-04-25 16:30:00,1.403,1.40398,1.40158,1.4029,659800001.0
2006-04-25 16:45:00,1.40263,1.40399,1.40249,1.40346,589200001.0
2006-04-25 17:00:00,1.40313,1.40471,1.40305,1.40463,593300003.0
2006-04-25 17:15:00,1.40517,1.40582,1.40424,1.40445,653100003.0
2006-04-25 17:30:00,1.40444,1.40464,1.40258,1.40354,574300000.0
2006-04-25 17:45:00,1.40367,1.40484,1.40363,1.40396,535100001.0
2006-04-25 18:00:00,1.40435,1.40452,1.40295,1.40359,624300001.0
2006-04-25 18:15:00,1.40351,1.40392,1.40302,1.40332,621700003.0
2006-04-25 18:30:00,1.40342,1.40383,1.40289,1.40316,556500001.0
2006-04-25 18:45:00,1.40328,1.40364,1.40244,1.40309,573400002.0
2006-04-25 19:00:00,1.40333,1.40378,1.40297,1.40373,479400000.0
2006-04-25 19:15:00,1.40344,1.40394,1.40308,1.40347,665400003.0
2006-04-25 19:30:00,1.40355,1.40364,1.40284,1.40351,605400001.0
2006-04-25 19:45:00,1.40332,1.40411,1.40307,1.40394,611700002.0
2006-04-25 20:00:00,1.40392,1.40415,1.40317,1.40378,712400001.0
2006-04-25 20:15:00,1.40386,1.40423,1.40335,1.4037,672300002.0
2006-04-25 20:30:00,1.40381,1.40571,1.40339,1.40559,592200002.0
2006-04-25 20:45:00,1.40535,1.40647,1.40483,1.40637,552600000.0
2006-04-25 21:00:00,1.40634,1.40641,1.40485,1.40546,513800000.0
2006-04-25 21:15:00,1.40533,1.40621,1.40484,1.40605,676200002.0
2006-04-25 21:30:00,1.40602,1.40665,1.40574,1.40629,541100000.0
2006-04-25 21:45:00,1.40635,1.40665,1.40589,1.40642,602800001.0
2006-04-25 22:00:00,1.40649,1.40677,1.40595,1.40639,647700003.0
2006-04-25 22:15:00,1.40649,1.40674,1.40597,1.40618,547000000.0
2006-04-25 22:30:00,1.40623,1.40673,1.40548,1.40592,598500000.0
2006-04-25 22:45:00,1.40592,1.40693,1.40541,1.4058,593400001.0
2006-04-25 23:00:00,1.40576,1.4068,1.40558,1.4064,426400000.0
2006-04-25 23:15:00,1.4065,1.4066,1.4061,1.4062,392600000.0
2006-04-25 23:30:00,1.4063,1.4063,1.40493,1.40538,545000002.0
2006-04-25 23:45:00,1.40502,1.40556,1.40423,1.40466,599100001.0
2006-04-26 00:00:00,1.40482,1.406,1.40469,1.40587,605100000.0
2006-04-26 00:15:00,1.40553,1.40587,1.40505,1.4056,593100002.0
2006-04-26 00:30:00,1.40538,1.40586,1.40481,1.4051,530800001.0
2006-04-26 00:45:00,1.40537,1.40558,1.40488,1.40558,570000000.0
2006-04-26 01:00:00,1.40544,1.40588,1.40517,1.40541,539600001.0
2006-04-26 01:15:00,1.40545,1.40559,1.4047,1.40494,586500002.0
2006-04-26 01:30:00,1.40487,1.40587,1.40432,1.40537,620000001.0
2006-04-26 01:45:00,1.40534,1.40594,1.40461,1.40461,587600000.0
2006-04-26 02:00:00,1.40423,1.40491,1.40407,1.40455,1426000002.0
2006-04-26 02:15:00,1.40438,1.40506,1.40382,1.40413,1186000004.0
2006-04-26 02:30:00,1.40427,1.40576,1.40388,1.40542,863300001.0
2006-04-26 02:45:00,1.40484,1.40538,1.40463,1.40517,1154400003.0
2006-04-26 03:00:00,1.4053,1.40574,1.40503,1.40548,825200000.0
2006-04-26 03:15:00,1.40518,1.40558,1.40458,1.40463,766100003.0
2006-04-26 03:30:00,1.40476,1.40511,1.40422,1.40473,869500000.0
2006-04-26 03:45:00,1.40476,1.40498,1.40406,1.40476,1167300008.0
2006-04-26 04:00:00,1.40465,1.40516,1.40416,1.40475,1459800002.0
2006-04-26 04:15:00,1.40477,1.40498,1.40404,1.4048,1464700003.0
2006-04-26 04:30:00,1.40436,1.40601,1.40432,1.40601,996100002.0
2006-04-26 04:45:00,1.40591,1.40596,1.40522,1.40571,744400002.0
2006-04-26 05:00:00,1.4061,1.40627,1.40548,1.40581,2564700008.0
2006-04-26 05:15:00,1.40591,1.40627,1.4054,1.40582,3089000003.0
2006-04-26 05:30:00,1.40575,1.40618,1.4051,1.40515,2395300011.0
2006-04-26 05:45:00,1.40512,1.40524,1.40395,1.404,2658400009.0
2006-04-26 06:00:00,1.40408,1.40471,1.4036,1.40441,4380500017.0
2006-04-26 06:15:00,1.40434,1.40532,1.40424,1.40519,3775100012.0
2006-04-26 06:30:00,1.40521,1.40549,1.40445,1.4048,2795300004.0
2006-04-26 06:45:00,1.40496,1.40549,1.40471,1.40536,2928500008.0
2006-04-26 07:00:00,1.40548,1.40554,1.4048,1.4053,4298300007.0
2006-04-26 07:15:00,1.40547,1.40566,1.4048,1.40494,4553700015.0
2006-04-26 07:30:00,1.40499,1.40682,1.40477,1.40578,5123700009.0
2006-04-26 07:45:00,1.40589,1.40729,1.40577,1.4066,8173500017.0
2006-04-26 08:00:00,1.40648,1.4066,1.40519,1.40552,5990300015.0
2006-04-26 08:15:00,1.40545,1.4057,1.40466,1.40548,5269000009.0
2006-04-26 08:30:00,1.40553,1.40604,1.405,1.40514,6088400018.0
2006-04-26 08:45:00,1.4051,1.40612,1.40427,1.40594,7865600016.0
2006-04-26 09:00:00,1.40601,1.40605,1.40431,1.40431,6864600020.0
2006-04-26 09:15:00,1.40419,1.4053,1.40399,1.40465,6010400009.0
2006-04-26 09:30:00,1.40457,1.40602,1.40379,1.40541,6469400021.0
2006-04-26 09:45:00,1.40553,1.4056,1.40438,1.40485,7663700020.0
2006-04-26 10:00:00,1.40474,1.40573,1.40443,1.40467,7021100017.0
2006-04-26 10:15:00,1.40489,1.40546,1.40461,1.40509,6767300009.0
2006-04-26 10:30:00,1.40513,1.4054,1.40396,1.40467,7582400015.0
2006-04-26 10:45:00,1.40463,1.40508,1.40331,1.40494,7023300013.0
2006-04-26 11:00:00,1.40504,1.40527,1.40431,1.40454,6897200019.0
2006-04-26 11:15:00,1.40465,1.40564,1.40448,1.40559,7099500007.0
2006-04-26 11:30:00,1.40559,1.40566,1.40466,1.40532,8728300023.0
2006-04-26 11:45:00,1.40549,1.40615,1.40533,1.40568,6117700015.0
2006-04-26 12:00:00,1.40576,1.40598,1.40431,1.40493,6147100012.0
2006-04-26 12:15:00,1.40469,1.40526,1.4043,1.40437,6232000009.0
2006-04-26 12:30:00,1.40444,1.40609,1.40436,1.40568,7316800012.0
2006-04-26 12:45:00,1.40576,1.40608,1.4045,1.40528,6575000013.0
2006-04-26 13:00:00,1.40532,1.40577,1.4048,1.40505,4529900010.0
2006-04-26 13:15:00,1.40488,1.40538,1.40417,1.40502,4138700011.0
2006-04-26 13:30:00,1.40491,1.40524,1.40454,1.40487,5344300011.0
2006-04-26 13:45:00,1.40484,1.406,1.4044,1.40576,5301300011.0
2006-04-26 14:00:00,1.40567,1.4062,1.40508,1.40551,4536200006.0
2006-04-26 14:15:00,1.40543,1.40671,1.40501,1.40524,5487200011.0
2006-04-26 14:30:00,1.40469,1.40523,1.40112,1.40121,590600002.0
2006-04-26 14:45:00,1.40108,1.40425,1.40085,1.40187,609900002.0
2006-04-26 15:00:00,1.40161,1.40372,1.40095,1.40153,595900002.0
2006-04-26 15:15:00,1.40173,1.40255,1.4002,1.40085,512800001.0
2006-04-26 15:30:00,1.40104,1.40193,1.39964,1.40008,557000001.0
2006-04-26 15:45:00,1.40023,1.40111,1.39974,1.40038,599400003.0
2006-04-26 16:00:00,1.3998,1.40184,1.3986,1.40073,487600000.0
2006-04-26 16:15:00,1.40063,1.40096,1.39947,1.40042,675100001.0
2006-04-26 16:30:00,1.4003,1.40111,1.4,1.40095,662800003.0
2006-04-26 16:45:00,1.40075,1.40312,1.40035,1.40312,643700002.0
2006-04-26 17:00:00,1.4026,1.40337,1.40164,1.40169,647900002.0
2006-04-26 17:15:00,1.40196,1.40308,1.40143,1.40186,579800001.0
2006-04-26 17:30:00,1.40208,1.4033,1.4016,1.40279,603300000.0
2006-04-26 17:45:00,1.4029,1.40456,1.40279,1.40429,566400001.0
2006-04-26 18:00:00,1.40452,1.40471,1.40357,1.40384,660900000.0
2006-04-26 18:15:00,1.40365,1.40444,1.40364,1.40415,636900003.0
2006-04-26 18:30:00,1.40429,1.4046,1.40363,1.40382,517700001.0
2006-04-26 18:45:00,1.40393,1.40454,1.4034,1.40412,578400004.0
2006-04-26 19:00:00,1.40436,1.40449,1.40281,1.40311,654500002.0
2006-04-26 19:15:00,1.40299,1.40363,1.40248,1.40307,543600001.0
2006-04-26 19:30:00,1.40303,1.40344,1.40267,1.403,706600004.0
2006-04-26 19:45:00,1.40284,1.40362,1.4028,1.40314,643500003.0
2006-04-26 20:00:00,1.40316,1.40392,1.40287,1.40359,557800000.0
2006-04-26 20:15:00,1.40361,1.40455,1.40333,1.40446,629400001.0
2006-04-26 20:30:00,1.40455,1.40492,1.4038,1.40443,621300004.0
2006-04-26 20:45:00,1.40443,1.40519,1.40443,1.40482,673800001.0
2006-04-26 21:00:00,1.40475,1.4051,1.4038,1.4039,527700000.0
2006-04-26 21:15:00,1.40388,1.40439,1.40334,1.40437,570500002.0
2006-04-26 21:30:00,1.40437,1.40475,1.40384,1.40391,517800001.0
2006-04-26 21:45:00,1.40401,1.40512,1.40381,1.40462,651800001.0
2006-04-26 22:00:00,1.40473,1.40494,1.40419,1.40442,603600004.0
2006-04-26 22:15:00,1.4042,1.40438,1.40367,1.40404,569000004.0
2006-04-26 22:30:00,1.404,1.40437,1.40328,1.40368,639900002.0
2006-04-26 22:45:00,1.4035,1.4042,1.40332,1.40415,488800000.0
2006-04-26 23:00:00,1.40408,1.40418,1.4032,1.4033,329000000.0
2006-04-26 23:15:00,1.4034,1.40398,1.4024,1.40266,355000000.0
2006-04-26 23:30:00,1.40252,1.4036,1.40241,1.40287,693600001.0
2006-04-26 23:45:00,1.40272,1.40335,1.40247,1.40305,557100004.0
2006-04-27 00:00:00,1.40323,1.40351,1.40286,1.40336,627800003.0
2006-04-27 00:15:00,1.40306,1.4036,1.40299,1.40308,608900001.0
2006-04-27 00:30:00,1.40286,1.40365,1.40286,1.40342,505800000.0
2006-04-27 00:45:00,1.40366,1.40387,1.40252,1.40319,588300002.0
2006-04-27 01:00:00,1.40312,1.40358,1.4025,1.40292,578400004.0
2006-04-27 01:15:00,1.40297,1.40323,1.40253,1.40294,584000000.0
2006-04-27 01:30:00,1.40304,1.40378,1.40256,1.40321,569100000.0
2006-04-27 01:45:00,1.40318,1.40397,1.40294,1.4034,534900000.0
2006-04-27 02:00:00,1.40304,1.40363,1.40278,1.40306,1369700002.0
2006-04-27 02:15:00,1.40297,1.40346,1.40274,1.40325,1145400003.0
2006-04-27 02:30:00,1.4034,1.40353,1.40279,1.40343,863800000.0
2006-04-27 02:45:00,1.40296,1.40407,1.40289,1.40384,1133500004.0
2006-04-27 03:00:00,1.40394,1.40502,1.40323,1.40486,847700001.0
2006-04-27 03:15:00,1.40422,1.40488,1.40352,1.40375,839400004.0
2006-04-27 03:30:00,1.4037,1.40425,1.403,1.40378,795800001.0
2006-04-27 03:45:00,1.40367,1.4042,1.40306,1.40372,1172900001.0
2006-04-27 04:00:00,1.40365,1.40492,1.4032,1.40433,1420100004.0
2006-04-27 04:15:00,1.4044,1.40463,1.40387,1.40432,1351800002.0
2006-04-27 04:30:00,1.40397,1.40442,1.40363,1.40431,932000002.0
2006-04-27 04:45:00,1.40423,1.40452,1.4036,1.40381,815100002.0
2006-04-27 05:00:00,1.40392,1.40411,1.40319,1.40333,2481200007.0
2006-04-27 05:15:00,1.4035,1.4039,1.40321,1.40333,2965000001.0
2006-04-27 05:30:00,1.4033,1.40377,1.40284,1.40356,2239400002.0
2006-04-27 05:45:00,1.40357,1.40382,1.40301,1.40325,2569700005.0
2006-04-27 06:00:00,1.40328,1.40371,1.40296,1.40331,4257200006.0
2006-04-27 06:15:00,1.40331,1.40341,1.40252,1.40285,3651600010.0
2006-04-27 06:30:00,1.40289,1.40319,1.40267,1.40306,2875900010.0
2006-04-27 06:45:00,1.40311,1.40345,1.40296,1.40315,2969400007.0
2006-04-27 07:00:00,1.40331,1.40364,1.40311,1.40334,4006200006.0
2006-04-27 07:15:00,1.40343,1.40404,1.40318,1.40377,4628700011.0
2006-04-27 07:30:00,1.40379,1.40412,1.40334,1.40364,4960400007.0
2006-04-27 07:45:00,1.40367,1.40413,1.4034,1.40378,8333900018.0
2006-04-27 08:00:00,1.40384,1.40394,1.40255,1.40322,5959500016.0
2006-04-27 08:15:00,1.40327,1.40358,1.40223,1.40234,5342700012.0
2006-04-27 08:30:00,1.40225,1.40286,1.40213,1.40269,5950600009.0
2006-04-27 08:45:00,1.40273,1.40331,1.40188,1.40264,8182700025.0
2006-04-27 09:00:00,1.40267,1.40295,1.40212,1.40239,6968800018.0
2006-04-27 09:15:00,1.40245,1.40286,1.4019,1.40236,6231000010.0
2006-04-27 09:30:00,1.40234,1.40285,1.40213,1.40229,6358700010.0
2006-04-27 09:45:00,1.40225,1.40225,1.40115,1.40164,7541200015.0
2006-04-27 10:00:00,1.40158,1.40236,1.40113,1.40144,7300900020.0
2006-04-27 10:15:00,1.40146,1.40182,1.40077,1.40161,6929100017.0
2006-04-27 10:30:00,1.40155,1.4019,1.40089,1.40159,7729600021.0
2006-04-27 10:45:00,1.40164,1.4019,1.40117,1.40154,6801200013.0
2006-04-27 11:00:00,1.40163,1.40216,1.40134,1.40211,7118700017.0
2006-04-27 11:15:00,1.40217,1.40237,1.40169,1.40188,7485300024.0
2006-04-27 11:30:00,1.4019,1.40218,1.40114,1.40173,8337100015.0
2006-04-27 11:45:00,1.4018,1.4027,1.40158,1.40202,6308600015.0
2006-04-27 12:00:00,1.40209,1.40303,1.40069,1.40278,6058900008.0
2006-04-27 12:15:00,1.40267,1.40377,1.40255,1.40316,6354000009.0
2006-04-27 12:30:00,1.40329,1.40411,1.40209,1.40321,7349300012.0
2006-04-27 12:45:00,1.40328,1.40349,1.4024,1.4029,6764300015.0
2006-04-27 13:00:00,1.40298,1.40396,1.4028,1.4031,4275500006.0
2006-04-27 13:15:00,1.40299,1.40343,1.40265,1.40301,4167200008.0
2006-04-27 13:30:00,1.40306,1.40472,1.40274,1.40385,5237200007.0
2006-04-27 13:45:00,1.40374,1.40416,1.40299,1.40365,5488100016.0
2006-04-27 14:00:00,1.40351,1.40434,1.40343,1.40369,4451100010.0
2006-04-27 14:15:00,1.40376,1.40436,1.40288,1.40293,5459900011.0
2006-04-27 14:30:00,1.40317,1.40415,1.40262,1.40401,600400000.0
2006-04-27 14:45:00,1.40389,1.40451,1.40346,1.40387,533300000.0
2006-04-27 15:00:00,1.40375,1.40396,1.40251,1.40278,576100001.0
2006-04-27 15:15:00,1.4028,1.40337,1.40126,1.40132,602200002.0
2006-04-27 15:30:00,1.40165,1.4027,1.4011,1.4022,624800005.0
2006-04-27 15:45:00,1.40211,1.40241,1.40044,1.40053,598200001.0
2006-04-27 16:00:00,1.40023,1.40504,1.39978,1.40477,586600000.0
2006-04-27 16:15:00,1.40442,1.40707,1.40442,1.40661,574900001.0
2006-04-27 16:30:00,1.40645,1.40758,1.40502,1.40594,615300003.0
2006-04-27 16:45:00,1.40563,1.40815,1.40552,1.40806,557900001.0
2006-04-27 17:00:00,1.40774,1.40894,1.40699,1.40753,623600001.0
2006-04-27 17:15:00,1.40779,1.40779,1.40472,1.40567,592300001.0
2006-04-27 17:30:00,1.40576,1.40746,1.40534,1.40729,609700003.0
2006-04-27 17:45:00,1.4074,1.40772,1.40485,1.40654,547200000.0
2006-04-27 18:00:00,1.40673,1.40884,1.40656,1.40806,659600003.0
2006-04-27 18:15:00,1.40794,1.40866,1.40727,1.40793,568600001.0
2006-04-27 18:30:00,1.40829,1.40838,1.40724,1.40754,590900000.0
2006-04-27 18:45:00,1.40782,1.40786,1.40604,1.40747,631500003.0
2006-04-27 19:00:00,1.40766,1.4081,1.40712,1.40782,643000001.0
2006-04-27 19:15:00,1.40761,1.40839,1.40724,1.40777,603300004.0
2006-04-27 19:30:00,1.40786,1.40838,1.40724,1.40791,615600001.0
2006-04-27 19:45:00,1.40769,1.40888,1.40738,1.40747,583400002.0
2006-04-27 20:00:00,1.40746,1.40785,1.40652,1.40744,531900002.0
2006-04-27 20:15:00,1.40738,1.40811,1.40698,1.40797,628500001.0
2006-04-27 20:30:00,1.40796,1.4081,1.4069,1.40783,655700000.0
2006-04-27 20:45:00,1.40781,1.40807,1.40723,1.40742,634600002.0
2006-04-27 21:00:00,1.40729,1.40792,1.40705,1.40759,560300000.0
2006-04-27 21:15:00,1.40762,1.40809,1.40696,1.40777,586000000.0
2006-04-27 21:30:00,1.40778,1.40825,1.4075,1.40779,589500002.0
2006-04-27 21:45:00,1.40792,1.40809,1.40699,1.40699,592100001.0
2006-04-27 22:00:00,1.40687,1.40723,1.40645,1.40651,571200002.0
2006-04-27 22:15:00,1.40659,1.40696,1.4062,1.40668,596600001.0
2006-04-27 22:30:00,1.40656,1.40733,1.40589,1.40709,601500000.0
2006-04-27 22:45:00,1.40698,1.40726,1.40658,1.40672,541500002.0
2006-04-27 23:00:00,1.40664,1.40674,1.4055,1.4059,527000000.0
2006-04-27 23:15:00,1.406,1.40694,1.4057,1.40648,576500000.0
2006-04-27 23:30:00,1.4063,1.4067,1.40508,1.40545,603500003.0
2006-04-27 23:45:00,1.4053,1.40667,1.40512,1.40567,573900002.0
2006-04-28 00:00:00,1.40595,1.40662,1.40577,1.4066,547800000.0
2006-04-28 00:15:00,1.40632,1.4074,1.40632,1.40684,566200003.0
2006-04-28 00:30:00,1.40667,1.40771,1.40667,1.40749,499500003.0
2006-04-28 00:45:00,1.40755,1.40776,1.40704,1.40749,544200001.0
2006-04-28 01:00:00,1.40749,1.40768,1.40708,1.40737,572200001.0
2006-04-28 01:15:00,1.4073,1.40789,1.40686,1.40757,545000000.0
2006-04-28 01:30:00,1.40761,1.40784,1.40689,1.40763,579600000.0
2006-04-28 01:45:00,1.40761,1.40836,1.40713,1.40788,551900000.0
2006-04-28 02:00:00,1.40769,1.40814,1.40717,1.40763,1400700003.0
2006-04-28 02:15:00,1.40747,1.40787,1.40705,1.40762,1172100002.0
2006-04-28 02:30:00,1.40777,1.40786,1.40689,1.40779,844600001.0
2006-04-28 02:45:00,1.40724,1.40846,1.40707,1.40805,1152600002.0
2006-04-28 03:00:00,1.40825,1.40887,1.40757,1.40777,825600002.0
2006-04-28 03:15:00,1.40741,1.40781,1.40645,1.40655,779200001.0
2006-04-28 03:30:00,1.40646,1.40707,1.40591,1.407,797200004.0
2006-04-28 03:45:00,1.4069,1.40709,1.40583,1.40641,1118700003.0
2006-04-28 04:00:00,1.40643,1.40686,1.40585,1.40654,1390900004.0
2006-04-28 04:15:00,1.40658,1.40757,1.40642,1.40741,1331000000.0
2006-04-28 04:30:00,1.40722,1.40809,1.40715,1.40761,908400000.0
2006-04-28 04:45:00,1.40755,1.40824,1.40724,1.40762,770800001.0
2006-04-28 05:00:00,1.40797,1.40841,1.40781,1.40789,2436000008.0
2006-04-28 05:15:00,1.40803,1.40808,1.40757,1.40787,2974800006.0
2006-04-28 05:30:00,1.40783,1.40812,1.40752,1.40764,2269400001.0
2006-04-28 05:45:00,1.40771,1.40819,1.40758,1.40771,2727700011.0
2006-04-28 06:00:00,1.40769,1.40807,1.40738,1.40754,4266600008.0
2006-04-28 06:15:00,1.40754,1.40812,1.40743,1.40787,3686300009.0
2006-04-28 06:30:00,1.40782,1.40824,1.40781,1.4081,2632100004.0
2006-04-28 06:45:00,1.40815,1.4086,1.408,1.40812,3068000006.0
2006-04-28 07:00:00,1.40832,1.40832,1.40766,1.40778,4153000003.0
2006-04-28 07:15:00,1.40798,1.40827,1.40723,1.40739,4615800007.0
2006-04-28 07:30:00,1.40751,1.40788,1.4074,1.40754,5174000011.0
2006-04-28 07:45:00,1.40757,1.4082,1.40734,1.40802,8198000011.0
2006-04-28 08:00:00,1.40808,1.4086,1.40762,1.40809,5972800015.0
2006-04-28 08:15:00,1.40806,1.40963,1.40759,1.4088,5385300021.0
2006-04-28 08:30:00,1.40881,1.40892,1.40701,1.40749,6089500022.0
2006-04-28 08:45:00,1.40754,1.40799,1.40668,1.40786,8313800021.0
2006-04-28 09:00:00,1.40784,1.40801,1.40726,1.4077,7122600021.0
2006-04-28 09:15:00,1.40751,1.40947,1.40725,1.4094,6139600015.0
2006-04-28 09:30:00,1.40938,1.4099,1.4088,1.40938,6182100011.0
2006-04-28 09:45:00,1.40961,1.41034,1.40905,1.4092,7570600018.0
2006-04-28 10:00:00,1.4091,1.41041,1.40899,1.40954,7162700018.0
2006-04-28 10:15:00,1.40942,1.41002,1.40915,1.40986,6757900020.0
2006-04-28 10:30:00,1.41,1.41178,1.40978,1.41111,7071200012.0
2006-04-28 10:45:00,1.41115,1.41181,1.41073,1.41139,6773300015.0
2006-04-28 11:00:00,1.41131,1.41145,1.4101,1.41058,6883000017.0
2006-04-28 11:15:00,1.41055,1.41183,1.41038,1.41169,7096900015.0
2006-04-28 11:30:00,1.41154,1.41245,1.41001,1.41014,8548000010.0
2006-04-28 11:45:00,1.41039,1.41086,1.41009,1.41043,6301200011.0
2006-04-28 12:00:00,1.4105,1.41094,1.40991,1.41016,6229600013.0
2006-04-28 12:15:00,1.4101,1.41063,1.40989,1.41033,6523800015.0
2006-04-28 12:30:00,1.41033,1.41047,1.40948,1.41038,7443100021.0
2006-04-28 12:45:00,1.41039,1.41055,1.40952,1.4101,6838600019.0
2006-04-28 13:00:00,1.41045,1.41045,1.40909,1.4094,4547700010.0
2006-04-28 13:15:00,1.40936,1.40947,1.40832,1.40885,4163600008.0
2006-04-28 13:30:00,1.40898,1.40973,1.40885,1.40905,5267400009.0
2006-04-28 13:45:00,1.40913,1.4096,1.40855,1.40915,5338900008.0
2006-04-28 14:00:00,1.40911,1.40974,1.40896,1.40936,4679500008.0
2006-04-28 14:15:00,1.4094,1.41011,1.40859,1.40916,5446100011.0
2006-04-28 14:30:00,1.40891,1.40969,1.40839,1.40906,624700002.0
2006-04-28 14:45:00,1.40883,1.41007,1.40859,1.40957,678900004.0
2006-04-28 15:00:00,1.40943,1.41002,1.40839,1.40856,616500001.0
2006-04-28 15:15:00,1.40863,1.40884,1.40685,1.40694,536900001.0
2006-04-28 15:30:00,1.40718,1.40823,1.40634,1.40708,598700002.0
2006-04-28 15:45:00,1.40687,1.4095,1.40643,1.4087,598000001.0
2006-04-28 16:00:00,1.4086,1.4097,1.4073,1.4085,502500000.0
2006-04-28 16:15:00,1.4086,1.41082,1.4085,1.41022,562600000.0
2006-04-28 16:30:00,1.41019,1.41179,1.41014,1.41155,622900000.0
2006-04-28 16:45:00,1.41132,1.41283,1.41106,1.41127,644200001.0
2006-04-28 17:00:00,1.41025,1.4138,1.41025,1.41336,601100000.0
2006-04-28 17:15:00,1.41335,1.41358,1.41181,1.41277,587400001.0
2006-04-28 17:30:00,1.41277,1.41313,1.41193,1.41226,597500001.0
2006-04-28 17:45:00,1.41255,1.41372,1.41222,1.41334,539500000.0
2006-04-28 18:00:00,1.41361,1.41599,1.41318,1.41591,768100002.0
2006-04-28 18:15:00,1.41583,1.41599,1.41337,1.41351,617700002.0
2006-04-28 18:30:00,1.4137,1.41429,1.41267,1.41276,494100001.0
2006-04-28 18:45:00,1.41287,1.41398,1.41133,1.41165,505000002.0
2006-04-28 19:00:00,1.41182,1.41256,1.4109,1.41252,636700001.0
2006-04-28 19:15:00,1.4125,1.41346,1.41212,1.41291,658100001.0
2006-04-28 19:30:00,1.41304,1.41356,1.4125,1.41356,600500002.0
2006-04-28 19:45:00,1.4134,1.41357,1.41293,1.41325,545100000.0
2006-04-28 20:00:00,1.41336,1.41379,1.41233,1.41278,580000002.0
2006-04-28 20:15:00,1.41289,1.41324,1.41159,1.41193,592800000.0
2006-04-28 20:30:00,1.41208,1.4122,1.41121,1.41164,757200004.0
2006-04-28 20:45:00,1.41162,1.41188,1.41077,1.41113,572900001.0
2006-04-28 21:00:00,1.41099,1.41114,1.40761,1.4083,588500001.0
2006-04-28 21:15:00,1.40823,1.40904,1.40805,1.40896,572100000.0
2006-04-28 21:30:00,1.40913,1.40959,1.40835,1.40858,516200002.0
2006-04-28 21:45:00,1.40867,1.41042,1.40864,1.40979,611300002.0
2006-04-28 22:00:00,1.41004,1.41216,1.40945,1.41173,592600000.0
2006-04-28 22:15:00,1.41205,1.41211,1.41018,1.41038,573000002.0
2006-04-28 22:30:00,1.41052,1.41094,1.40948,1.41023,576100001.0
2006-04-28 22:45:00,1.41017,1.41069,1.40942,1.4104,558200001.0
2006-04-30 23:30:00,1.41044,1.41044,1.40859,1.40919,363200001.0
2006-04-30 23:45:00,1.40907,1.41069,1.40863,1.40979,578900001.0
2006-05-01 00:00:00,1.40995,1.41044,1.40934,1.41042,626900003.0
2006-05-01 00:15:00,1.41017,1.41069,1.41008,1.41057,524300000.0
2006-05-01 00:30:00,1.41037,1.41076,1.4097,1.41018,500700000.0
2006-05-01 00:45:00,1.41014,1.4103,1.40957,1.40998,507900000.0
2006-05-01 01:00:00,1.40994,1.41015,1.40889,1.40917,649100001.0
2006-05-01 01:15:00,1.40916,1.40936,1.40857,1.40882,552600002.0
2006-05-01 01:30:00,1.40896,1.40945,1.4084,1.40945,572700003.0
2006-05-01 01:45:00,1.40947,1.40983,1.40869,1.40976,601700002.0
2006-05-01 02:00:00,1.40957,1.41021,1.40894,1.40926,1288500000.0
2006-05-01 02:15:00,1.40911,1.40939,1.40843,1.40877,1144700001.0
2006-05-01 02:30:00,1.40897,1.40948,1.4084,1.40947,832000000.0
2006-05-01 02:45:00,1.40895,1.40991,1.40875,1.40945,1075900002.0
2006-05-01 03:00:00,1.40947,1.41013,1.40917,1.40979,903700002.0
2006-05-01 03:15:00,1.40935,1.40992,1.40881,1.40898,841300001.0
2006-05-01 03:30:00,1.40899,1.40989,1.40863,1.40916,852400001.0
2006-05-01 03:45:00,1.40895,1.40911,1.40826,1.40874,1073500001.0
2006-05-01 04:00:00,1.40876,1.40909,1.40818,1.4088,1435300005.0
2006-05-01 04:15:00,1.40879,1.40973,1.4085,1.40966,1367200005.0
2006-05-01 04:30:00,1.40931,1.41032,1.40849,1.41032,900300001.0
2006-05-01 04:45:00,1.41025,1.41086,1.40954,1.40962,738000001.0
2006-05-01 05:00:00,1.41005,1.41057,1.40975,1.40999,2512300005.0
2006-05-01 05:15:00,1.41008,1.41067,1.40959,1.40974,3104400012.0
2006-05-01 05:30:00,1.40986,1.41033,1.40931,1.40952,2245000007.0
2006-05-01 05:45:00,1.40959,1.40988,1.40924,1.40947,2735300005.0
2006-05-01 06:00:00,1.40935,1.4107,1.4092,1.41049,4261900008.0
2006-05-01 06:15:00,1.41053,1.41096,1.41029,1.41084,3768800004.0
2006-05-01 06:30:00,1.41067,1.41084,1.40965,1.4097,2783200007.0
2006-05-01 06:45:00,1.40974,1.40989,1.40915,1.40932,3017600005.0
2006-05-01 07:00:00,1.40943,1.4097,1.40909,1.40938,4153000009.0
2006-05-01 07:15:00,1.40961,1.41009,1.40927,1.4093,4605100009.0
2006-05-01 07:30:00,1.40928,1.40941,1.40889,1.40908,5135300017.0
2006-05-01 07:45:00,1.4091,1.40982,1.40868,1.40934,8343900024.0
2006-05-01 08:00:00,1.40939,1.40984,1.40899,1.4091,5900600008.0
2006-05-01 08:15:00,1.40908,1.40937,1.40882,1.40902,5414700007.0
2006-05-01 08:30:00,1.40901,1.41044,1.40899,1.40964,6070300018.0
2006-05-01 08:45:00,1.40965,1.41017,1.40871,1.40902,8167400016.0
2006-05-01 09:00:00,1.40903,1.40968,1.40829,1.40865,7011900013.0
2006-05-01 09:15:00,1.40883,1.41008,1.40858,1.40998,6047400013.0
2006-05-01 09:30:00,1.4099,1.41007,1.40881,1.40881,6208300009.0
2006-05-01 09:45:00,1.40882,1.40906,1.40831,1.40894,7380300008.0
2006-05-01 10:00:00,1.40881,1.40907,1.40832,1.40869,7033000011.0
2006-05-01 10:15:00,1.40881,1.40904,1.40815,1.40828,6816500012.0
2006-05-01 10:30:00,1.40826,1.4086,1.40813,1.40836,7306900014.0
2006-05-01 10:45:00,1.40841,1.4085,1.40794,1.40818,6914000014.0
2006-05-01 11:00:00,1.40831,1.40844,1.40737,1.40784,6806100014.0
2006-05-01 11:15:00,1.40787,1.40856,1.40764,1.40821,7439300014.0
2006-05-01 11:30:00,1.40819,1.40839,1.40782,1.40791,8568600025.0
2006-05-01 11:45:00,1.40806,1.40864,1.40777,1.40846,6188400015.0
2006-05-01 12:00:00,1.40855,1.40866,1.40699,1.40724,6109000009.0
2006-05-01 12:15:00,1.40716,1.40796,1.40712,1.40735,6686000008.0
2006-05-01 12:30:00,1.40732,1.40823,1.40662,1.40775,7541800013.0
2006-05-01 12:45:00,1.4078,1.40814,1.40747,1.408,6569300014.0
2006-05-01 13:00:00,1.40806,1.40834,1.40747,1.4082,4342600004.0
2006-05-01 13:15:00,1.40817,1.40913,1.40798,1.40904,4164400007.0
2006-05-01 13:30:00,1.40912,1.40977,1.40843,1.40974,5131400008.0
2006-05-01 13:45:00,1.40968,1.41028,1.40935,1.4101,5423100014.0
2006-05-01 14:00:00,1.41004,1.41203,1.41002,1.4114,4621700008.0
2006-05-01 14:15:00,1.41131,1.41325,1.41096,1.41183,5351700011.0
2006-05-01 14:30:00,1.41192,1.41294,1.41068,1.41238,556800002.0
2006-05-01 14:45:00,1.41242,1.41524,1.41177,1.41452,612100001.0
2006-05-01 15:00:00,1.4144,1.4147,1.41155,1.41157,580800000.0
2006-05-01 15:15:00,1.41171,1.41278,1.41109,1.41253,533300001.0
2006-05-01 15:30:00,1.41235,1.41268,1.41105,1.41182,664600004.0
2006-05-01 15:45:00,1.41146,1.41146,1.40949,1.40949,595000000.0
2006-05-01 16:00:00,1.40922,1.4095,1.40727,1.4085,571500001.0
2006-05-01 16:15:00,1.40838,1.40989,1.40786,1.40975,612600001.0
2006-05-01 16:30:00,1.40976,1.4102,1.40742,1.40792,610500000.0
2006-05-01 16:45:00,1.40767,1.4079,1.4046,1.40472,620100002.0
2006-05-01 17:00:00,1.40467,1.4063,1.40425,1.40616,583700002.0
2006-05-01 17:15:00,1.40672,1.40684,1.40452,1.40502,621600003.0
2006-05-01 17:30:00,1.40491,1.40498,1.40313,1.40314,643300004.0
2006-05-01 17:45:00,1.40328,1.40431,1.40239,1.40255,613300002.0
2006-05-01 18:00:00,1.40267,1.40422,1.40247,1.40335,663700001.0
2006-05-01 18:15:00,1.40307,1.40443,1.40286,1.40412,504900001.0
2006-05-01 18:30:00,1.40419,1.40511,1.40406,1.40437,540800000.0
2006-05-01 18:45:00,1.40456,1.40507,1.40386,1.40467,557900001.0
2006-05-01 19:00:00,1.4048,1.40494,1.40394,1.40476,585700001.0
2006-05-01 19:15:00,1.40447,1.40518,1.40322,1.40364,645300002.0
2006-05-01 19:30:00,1.40362,1.40362,1.40222,1.40266,667700003.0
2006-05-01 19:45:00,1.40251,1.4033,1.40223,1.40301,585800003.0
2006-05-01 20:00:00,1.40308,1.40361,1.40257,1.40314,555900001.0
2006-05-01 20:15:00,1.40326,1.4034,1.40217,1.40246,653800001.0
2006-05-01 20:30:00,1.40241,1.40288,1.402,1.40218,690900002.0
2006-05-01 20:45:00,1.40184,1.40329,1.40184,1.40305,594000001.0
2006-05-01 21:00:00,1.40301,1.40345,1.40233,1.4025,535400001.0
2006-05-01 21:15:00,1.40234,1.40256,1.40026,1.40221,583000000.0
2006-05-01 21:30:00,1.40215,1.40233,1.39923,1.39965,529400001.0
2006-05-01 21:45:00,1.39981,1.40156,1.3989,1.40115,569500000.0
2006-05-01 22:00:00,1.40109,1.40188,1.4005,1.40077,628400003.0
2006-05-01 22:15:00,1.40089,1.40126,1.39931,1.39941,559600000.0
2006-05-01 22:30:00,1.39959,1.40057,1.39959,1.40003,573800001.0
2006-05-01 22:45:00,1.39999,1.40104,1.39966,1.40062,483700000.0
2006-05-01 23:00:00,1.40058,1.4013,1.4004,1.4004,916200014.0
2006-05-01 23:15:00,1.4003,1.4014,1.3996,1.4007,954000015.0
2006-05-01 23:30:00,1.4005,1.40118,1.39926,1.40013,633600003.0
2006-05-01 23:45:00,1.39998,1.40046,1.39845,1.39989,589300001.0
2006-05-02 00:00:00,1.40007,1.40146,1.39951,1.4014,620200001.0
2006-05-02 00:15:00,1.40095,1.40231,1.40081,1.40187,625600003.0
2006-05-02 00:30:00,1.40164,1.40206,1.40043,1.40168,526200000.0
2006-05-02 00:45:00,1.40165,1.40212,1.40123,1.40172,523000002.0
2006-05-02 01:00:00,1.40172,1.40187,1.40118,1.40136,559100000.0
2006-05-02 01:15:00,1.40145,1.40191,1.40113,1.40154,591100001.0
2006-05-02 01:30:00,1.4017,1.40213,1.39951,1.39974,618100002.0
2006-05-02 01:45:00,1.3997,1.39994,1.39877,1.39994,649600001.0
2006-05-02 02:00:00,1.3997,1.40211,1.39949,1.40189,1378400005.0
2006-05-02 02:15:00,1.40152,1.40198,1.40072,1.40088,1079700001.0
2006-05-02 02:30:00,1.40089,1.40105,1.39992,1.40076,869400002.0
2006-05-02 02:45:00,1.40027,1.4013,1.40014,1.40092,1161500000.0
2006-05-02 03:00:00,1.40108,1.40206,1.40074,1.40204,811900002.0
2006-05-02 03:15:00,1.40179,1.40262,1.40137,1.40174,793700003.0
2006-05-02 03:30:00,1.40176,1.40213,1.40083,1.40163,829900003.0
2006-05-02 03:45:00,1.40163,1.40262,1.40157,1.40218,1045600002.0
2006-05-02 04:00:00,1.40221,1.4027,1.40179,1.40205,1438900002.0
2006-05-02 04:15:00,1.40207,1.40338,1.4018,1.40308,1342900004.0
2006-05-02 04:30:00,1.4029,1.40345,1.40257,1.403,983500002.0
2006-05-02 04:45:00,1.40292,1.40363,1.40257,1.40321,758300002.0
2006-05-02 05:00:00,1.40364,1.40384,1.40288,1.40292,2463200006.0
2006-05-02 05:15:00,1.40303,1.40357,1.40275,1.4029,3102900006.0
2006-05-02 05:30:00,1.40302,1.40343,1.40253,1.40275,2409300009.0
2006-05-02 05:45:00,1.4028,1.4033,1.40265,1.40306,2585200005.0
2006-05-02 06:00:00,1.40314,1.40329,1.40252,1.40262,4336500010.0
2006-05-02 06:15:00,1.40259,1.40295,1.40226,1.40242,3702800012.0
2006-05-02 06:30:00,1.40241,1.40321,1.40205,1.40303,2764100012.0
2006-05-02 06:45:00,1.40318,1.40357,1.40255,1.40282,2977900008.0
2006-05-02 07:00:00,1.40293,1.4034,1.40263,1.40295,4246900009.0
2006-05-02 07:15:00,1.40312,1.40315,1.40213,1.40254,4665500014.0
2006-05-02 07:30:00,1.40259,1.40272,1.40206,1.40242,4981800008.0
2006-05-02 07:45:00,1.40254,1.40295,1.40196,1.402,8363300017.0
2006-05-02 08:00:00,1.40198,1.40329,1.40183,1.40286,5696000011.0
2006-05-02 08:15:00,1.40285,1.40336,1.40246,1.40257,5369000016.0
2006-05-02 08:30:00,1.40256,1.40306,1.4016,1.40264,5907700009.0
2006-05-02 08:45:00,1.40278,1.40332,1.40184,1.40237,8275800019.0
2006-05-02 09:00:00,1.40216,1.40271,1.40131,1.40202,7121300016.0
2006-05-02 09:15:00,1.40207,1.40318,1.40187,1.40283,5944200015.0
2006-05-02 09:30:00,1.40276,1.4047,1.40257,1.40426,6130000012.0
2006-05-02 09:45:00,1.40432,1.40475,1.40266,1.403,7243800015.0
2006-05-02 10:00:00,1.40303,1.40323,1.40183,1.40277,7190000017.0
2006-05-02 10:15:00,1.40287,1.40287,1.40097,1.40147,6758600006.0
2006-05-02 10:30:00,1.40156,1.40304,1.40095,1.40251,7429700014.0
2006-05-02 10:45:00,1.4022,1.40266,1.39974,1.39997,6949000015.0
2006-05-02 11:00:00,1.40002,1.40143,1.39981,1.40032,6853500010.0
2006-05-02 11:15:00,1.40034,1.40209,1.40028,1.40144,7259000021.0
2006-05-02 11:30:00,1.40151,1.40164,1.40059,1.40104,8764100015.0
2006-05-02 11:45:00,1.4012,1.40162,1.39819,1.39998,6023900011.0
2006-05-02 12:00:00,1.40015,1.40215,1.39946,1.40211,6146800011.0
2006-05-02 12:15:00,1.40203,1.40227,1.3993,1.39968,6304000009.0
2006-05-02 12:30:00,1.39966,1.40031,1.39924,1.40028,7276600018.0
2006-05-02 12:45:00,1.4004,1.40046,1.39823,1.3984,6571900012.0
2006-05-02 13:00:00,1.39835,1.39876,1.39703,1.39863,4554200008.0
2006-05-02 13:15:00,1.3986,1.40007,1.39764,1.39942,4119300008.0
2006-05-02 13:30:00,1.39938,1.40046,1.39913,1.3993,5202000006.0
2006-05-02 13:45:00,1.3992,1.40081,1.3992,1.40022,5562700013.0
2006-05-02 14:00:00,1.40006,1.40089,1.39973,1.39998,4334900007.0
2006-05-02 14:15:00,1.40006,1.40143,1.39963,1.40095,5537700007.0
2006-05-02 14:30:00,1.40097,1.40101,1.39918,1.39987,596300002.0
2006-05-02 14:45:00,1.40002,1.40105,1.3998,1.39985,633200002.0
2006-05-02 15:00:00,1.39967,1.40092,1.39891,1.40077,628000001.0
2006-05-02 15:15:00,1.40082,1.40184,1.40028,1.40153,588000000.0
2006-05-02 15:30:00,1.40144,1.40212,1.4007,1.40171,599200000.0
2006-05-02 15:45:00,1.40148,1.40216,1.40024,1.40091,602000001.0
2006-05-02 16:00:00,1.40111,1.40155,1.40032,1.40079,608500000.0
2006-05-02 16:15:00,1.40053,1.40121,1.39915,1.39934,568700001.0
2006-05-02 16:30:00,1.39962,1.40031,1.39862,1.39909,605800000.0
2006-05-02 16:45:00,1.39877,1.39966,1.3987,1.39908,583200000.0
2006-05-02 17:00:00,1.39841,1.3993,1.39818,1.39871,633000001.0
2006-05-02 17:15:00,1.39903,1.39937,1.3983,1.39897,633600001.0
2006-05-02 17:30:00,1.39876,1.40015,1.39832,1.39962,563800001.0
2006-05-02 17:45:00,1.39959,1.40051,1.39901,1.39901,566700000.0
2006-05-02 18:00:00,1.39906,1.39957,1.39837,1.39923,624100000.0
2006-05-02 18:15:00,1.39882,1.39899,1.39741,1.39828,571400000.0
2006-05-02 18:30:00,1.39832,1.39874,1.39753,1.39758,641500003.0
2006-05-02 18:45:00,1.39799,1.39819,1.39637,1.39682,519400001.0
2006-05-02 19:00:00,1.39695,1.39743,1.39649,1.39701,590600002.0
2006-05-02 19:15:00,1.39672,1.39722,1.39614,1.39682,591000001.0
2006-05-02 19:30:00,1.39696,1.39714,1.39551,1.39586,573000000.0
2006-05-02 19:45:00,1.39571,1.39629,1.39542,1.39557,617500001.0
2006-05-02 20:00:00,1.3956,1.39615,1.39506,1.39573,636900002.0
2006-05-02 20:15:00,1.39591,1.39838,1.39591,1.39709,621500002.0
2006-05-02 20:30:00,1.3971,1.3971,1.39579,1.3964,608200003.0
2006-05-02 20:45:00,1.3965,1.39773,1.3965,1.3975,618100000.0
2006-05-02 21:00:00,1.39732,1.39746,1.39648,1.39676,540300001.0
2006-05-02 21:15:00,1.39681,1.39731,1.39627,1.39661,610400000.0
2006-05-02 21:30:00,1.39671,1.39742,1.39614,1.39661,509500001.0
2006-05-02 21:45:00,1.39661,1.39672,1.39567,1.39582,601600001.0
2006-05-02 22:00:00,1.39601,1.39674,1.3956,1.39577,535500001.0
2006-05-02 22:15:00,1.39585,1.39607,1.39464,1.3954,541900000.0
2006-05-02 22:30:00,1.3955,1.39587,1.3949,1.39525,572400002.0
2006-05-02 22:45:00,1.39527,1.39548,1.39382,1.39499,504700000.0
2006-05-02 23:00:00,1.39496,1.3955,1.3945,1.3954,676200000.0
2006-05-02 23:15:00,1.3955,1.3961,1.3953,1.3958,592800000.0
2006-05-02 23:30:00,1.3956,1.3959,1.395,1.3956,494000000.0
2006-05-02 23:45:00,1.39476,1.39578,1.39439,1.3951,591100000.0
2006-05-03 00:00:00,1.39514,1.396,1.39504,1.39578,607700000.0
2006-05-03 00:15:00,1.39553,1.3967,1.39553,1.39623,560700001.0
2006-05-03 00:30:00,1.39622,1.39692,1.39611,1.39677,493900001.0
2006-05-03 00:45:00,1.39679,1.39724,1.39608,1.397,648900001.0
2006-05-03 01:00:00,1.3971,1.39748,1.39602,1.3962,612100001.0
2006-05-03 01:15:00,1.39638,1.39661,1.39569,1.39594,630200000.0
2006-05-03 01:30:00,1.39609,1.39646,1.39384,1.39437,546600000.0
2006-05-03 01:45:00,1.39435,1.39476,1.3928,1.39351,564100000.0
2006-05-03 02:00:00,1.39307,1.39378,1.39259,1.39342,1360700003.0
2006-05-03 02:15:00,1.39347,1.39403,1.39319,1.39377,1195700005.0
2006-05-03 02:30:00,1.39394,1.39432,1.39239,1.39265,841900002.0
2006-05-03 02:45:00,1.39226,1.3931,1.39199,1.39254,1153100001.0
2006-05-03 03:00:00,1.39264,1.39378,1.3922,1.39222,939600000.0
2006-05-03 03:15:00,1.39176,1.39326,1.39176,1.39326,845600001.0
2006-05-03 03:30:00,1.3933,1.39385,1.39209,1.39344,802200004.0
2006-05-03 03:45:00,1.39327,1.39388,1.39272,1.39339,1132600002.0
2006-05-03 04:00:00,1.39331,1.3938,1.39071,1.39155,1475300001.0
2006-05-03 04:15:00,1.39166,1.39368,1.39138,1.39368,1394100003.0
2006-05-03 04:30:00,1.3935,1.39424,1.39322,1.39407,910900002.0
2006-05-03 04:45:00,1.39394,1.39435,1.39337,1.39383,748300003.0
2006-05-03 05:00:00,1.39411,1.3944,1.39368,1.39377,2563200007.0
2006-05-03 05:15:00,1.39389,1.39428,1.39335,1.39355,3187300005.0
2006-05-03 05:30:00,1.3937,1.39408,1.39353,1.39376,2220500001.0
2006-05-03 05:45:00,1.39381,1.39407,1.39248,1.39323,2706000006.0
2006-05-03 06:00:00,1.39332,1.39399,1.39324,1.39367,4325700012.0
2006-05-03 06:15:00,1.39365,1.3937,1.39304,1.39337,3690900006.0
2006-05-03 06:30:00,1.39337,1.39441,1.39334,1.39405,2816200011.0
2006-05-03 06:45:00,1.39417,1.39451,1.3933,1.39353,2868100005.0
2006-05-03 07:00:00,1.39364,1.3941,1.39349,1.39365,4076400007.0
2006-05-03 07:15:00,1.39387,1.39404,1.39311,1.39324,4616200007.0
2006-05-03 07:30:00,1.39329,1.39382,1.39323,1.39361,5058700007.0
2006-05-03 07:45:00,1.39365,1.39451,1.39355,1.39411,8086600020.0
2006-05-03 08:00:00,1.39429,1.39584,1.39414,1.39465,5834100009.0
2006-05-03 08:15:00,1.39452,1.39485,1.39392,1.39445,5513600019.0
2006-05-03 08:30:00,1.39437,1.39726,1.3943,1.39705,6017000020.0
2006-05-03 08:45:00,1.39706,1.39719,1.39593,1.39657,8154800019.0
2006-05-03 09:00:00,1.39655,1.39758,1.39595,1.39698,6848300016.0
2006-05-03 09:15:00,1.39705,1.39733,1.39587,1.39599,6150900010.0
2006-05-03 09:30:00,1.39593,1.39652,1.39455,1.3948,6292600021.0
2006-05-03 09:45:00,1.39493,1.39506,1.3937,1.39419,7717100020.0
2006-05-03 10:00:00,1.39419,1.39609,1.39408,1.39582,7007800016.0
2006-05-03 10:15:00,1.39591,1.39701,1.39591,1.39667,6632800016.0
2006-05-03 10:30:00,1.39664,1.3981,1.39653,1.39794,7414000008.0
2006-05-03 10:45:00,1.39791,1.3981,1.3963,1.39646,7004400016.0
2006-05-03 11:00:00,1.39669,1.39692,1.39597,1.39622,6972800018.0
2006-05-03 11:15:00,1.39625,1.39684,1.39516,1.39571,7387000018.0
2006-05-03 11:30:00,1.39573,1.3961,1.39457,1.39533,8329700015.0
2006-05-03 11:45:00,1.39546,1.39602,1.39488,1.39491,6134000010.0
2006-05-03 12:00:00,1.39538,1.39587,1.39482,1.39509,6237900016.0
2006-05-03 12:15:00,1.395,1.39523,1.39443,1.39448,6405500011.0
2006-05-03 12:30:00,1.39449,1.39559,1.39386,1.39559,7148800019.0
2006-05-03 12:45:00,1.39568,1.39733,1.39529,1.39634,6620700013.0
2006-05-03 13:00:00,1.39631,1.39639,1.39494,1.3953,4477400003.0
2006-05-03 13:15:00,1.39546,1.39581,1.39465,1.39529,4086700010.0
2006-05-03 13:30:00,1.3954,1.39659,1.39524,1.39632,5194700007.0
2006-05-03 13:45:00,1.39629,1.39707,1.39627,1.39677,5389700013.0
2006-05-03 14:00:00,1.39679,1.39778,1.39664,1.39717,4600400014.0
2006-05-03 14:15:00,1.39728,1.39912,1.39716,1.39833,5414800014.0
2006-05-03 14:30:00,1.39851,1.39855,1.39705,1.39817,581700001.0
2006-05-03 14:45:00,1.39822,1.39852,1.3971,1.39847,654900004.0
2006-05-03 15:00:00,1.39894,1.39894,1.39537,1.39601,609300003.0
2006-05-03 15:15:00,1.39615,1.39669,1.39583,1.39632,550000000.0
2006-05-03 15:30:00,1.39642,1.39655,1.39537,1.39587,613400000.0
2006-05-03 15:45:00,1.39578,1.39767,1.39518,1.39553,598100001.0
2006-05-03 16:00:00,1.39553,1.39592,1.39358,1.39514,543100004.0
2006-05-03 16:15:00,1.39497,1.39786,1.39497,1.39697,652200001.0
2006-05-03 16:30:00,1.39681,1.39815,1.39599,1.39683,651800002.0
2006-05-03 16:45:00,1.39674,1.39801,1.39659,1.3977,626400001.0
2006-05-03 17:00:00,1.39736,1.39875,1.39736,1.39778,623800001.0
2006-05-03 17:15:00,1.39794,1.39919,1.3973,1.39788,555400000.0
2006-05-03 17:30:00,1.39784,1.39841,1.39733,1.39806,579700000.0
2006-05-03 17:45:00,1.39836,1.39931,1.39804,1.39851,571300000.0
2006-05-03 18:00:00,1.39877,1.39951,1.3975,1.39763,568600001.0
2006-05-03 18:15:00,1.39751,1.39763,1.39612,1.39699,575000000.0
2006-05-03 18:30:00,1.39698,1.39784,1.39667,1.3971,548400002.0
2006-05-03 18:45:00,1.39724,1.39824,1.39647,1.39775,569100002.0
2006-05-03 19:00:00,1.39801,1.3987,1.39672,1.39794,675100002.0
2006-05-03 19:15:00,1.39798,1.39901,1.39703,1.39723,577600000.0
2006-05-03 19:30:00,1.39755,1.39773,1.39628,1.39731,547600000.0
2006-05-03 19:45:00,1.39733,1.39821,1.39698,1.39766,602600002.0
2006-05-03 20:00:00,1.39771,1.39788,1.39688,1.3975,649800005.0
2006-05-03 20:15:00,1.39755,1.39797,1.39704,1.39775,613200005.0
2006-05-03 20:30:00,1.39795,1.39885,1.39769,1.39831,593300001.0
2006-05-03 20:45:00,1.39825,1.39883,1.39771,1.39814,575600000.0
2006-05-03 21:00:00,1.398,1.3988,1.39776,1.39858,563300001.0
2006-05-03 21:15:00,1.39863,1.3998,1.39858,1.39935,585000001.0
2006-05-03 21:30:00,1.39942,1.39951,1.39853,1.39892,480400000.0
2006-05-03 21:45:00,1.39902,1.39918,1.39818,1.39847,648300003.0
2006-05-03 22:00:00,1.39857,1.39883,1.39819,1.39857,600900003.0
2006-05-03 22:15:00,1.39844,1.39853,1.39803,1.39847,629800000.0
2006-05-03 22:30:00,1.39849,1.39924,1.39787,1.39859,694200003.0
2006-05-03 22:45:00,1.3986,1.39961,1.39835,1.39956,579000003.0
2006-05-03 23:00:00,1.39951,1.4008,1.39933,1.4008,733800000.0
2006-05-03 23:15:00,1.4007,1.4008,1.39951,1.40013,630400000.0
2006-05-03 23:30:00,1.40003,1.40038,1.39933,1.39962,589300000.0
2006-05-03 23:45:00,1.39944,1.39964,1.39842,1.39943,563800000.0
2006-05-04 00:00:00,1.39956,1.39972,1.39915,1.39963,547200002.0
2006-05-04 00:15:00,1.39951,1.39988,1.39907,1.39938,550500001.0
2006-05-04 00:30:00,1.39917,1.39956,1.3986,1.39895,532500000.0
2006-05-04 00:45:00,1.3992,1.39992,1.3989,1.39963,561100000.0
2006-05-04 01:00:00,1.39951,1.40033,1.39921,1.39989,602500003.0
2006-05-04 01:15:00,1.40007,1.40071,1.39946,1.40014,528100001.0
2006-05-04 01:30:00,1.40025,1.40025,1.39914,1.39941,597900000.0
2006-05-04 01:45:00,1.39934,1.40041,1.39925,1.40041,587700001.0
2006-05-04 02:00:00,1.40004,1.40036,1.39869,1.39975,1325300003.0
2006-05-04 02:15:00,1.39963,1.40011,1.39891,1.40009,1235100002.0
2006-05-04 02:30:00,1.40007,1.40007,1.39939,1.39994,914500004.0
2006-05-04 02:45:00,1.39944,1.40018,1.39934,1.39986,1142900000.0
2006-05-04 03:00:00,1.39996,1.40006,1.39891,1.39954,900800002.0
2006-05-04 03:15:00,1.39921,1.40004,1.39915,1.39994,804300000.0
2006-05-04 03:30:00,1.39996,1.40067,1.39973,1.40025,880800001.0
2006-05-04 03:45:00,1.40023,1.40051,1.39964,1.40019,1071000000.0
2006-05-04 04:00:00,1.40016,1.40117,1.39973,1.40065,1524300008.0
2006-05-04 04:15:00,1.40063,1.40121,1.40002,1.40089,1412200005.0
2006-05-04 04:30:00,1.40068,1.40119,1.40023,1.40102,914800002.0
2006-05-04 04:45:00,1.40105,1.40152,1.40049,1.4005,795300002.0
2006-05-04 05:00:00,1.40087,1.40099,1.40039,1.40042,2463800005.0
2006-05-04 05:15:00,1.40053,1.40067,1.39985,1.40007,3131300005.0
2006-05-04 05:30:00,1.39978,1.39986,1.39899,1.39899,2477000005.0
2006-05-04 05:45:00,1.39911,1.39944,1.39834,1.39863,2808200009.0
2006-05-04 06:00:00,1.39862,1.39939,1.39845,1.39889,4394800014.0
2006-05-04 06:15:00,1.3988,1.39939,1.39858,1.39905,3756400009.0
2006-05-04 06:30:00,1.39898,1.40027,1.39898,1.40014,2647300006.0
2006-05-04 06:45:00,1.40022,1.40025,1.39939,1.39984,3009000011.0
2006-05-04 07:00:00,1.40006,1.40064,1.39985,1.40001,4214900006.0
2006-05-04 07:15:00,1.40036,1.40055,1.39993,1.40014,4436600008.0
2006-05-04 07:30:00,1.40019,1.40099,1.40012,1.40055,5116900010.0
2006-05-04 07:45:00,1.40061,1.40081,1.4002,1.40044,8177500014.0
2006-05-04 08:00:00,1.40055,1.40101,1.39951,1.40029,5927600019.0
2006-05-04 08:15:00,1.40014,1.40028,1.39835,1.39835,5500500011.0
2006-05-04 08:30:00,1.39825,1.39921,1.398,1.39868,5961100008.0
2006-05-04 08:45:00,1.39886,1.40148,1.39852,1.40124,8260800020.0
2006-05-04 09:00:00,1.40122,1.40143,1.39918,1.3999,6941800013.0
2006-05-04 09:15:00,1.39981,1.40095,1.39943,1.40024,5967700012.0
2006-05-04 09:30:00,1.40016,1.40183,1.39988,1.40166,6368100008.0
2006-05-04 09:45:00,1.40184,1.40313,1.40146,1.40215,7280300015.0
2006-05-04 10:00:00,1.40202,1.4022,1.40082,1.40115,6995900012.0
2006-05-04 10:15:00,1.40117,1.4022,1.40083,1.40199,6692400020.0
2006-05-04 10:30:00,1.4017,1.4019,1.40031,1.40069,7304300011.0
2006-05-04 10:45:00,1.40085,1.40157,1.39998,1.4011,6913700021.0
2006-05-04 11:00:00,1.40106,1.4019,1.40051,1.40178,7161600013.0
2006-05-04 11:15:00,1.40177,1.4019,1.40111,1.40144,7249800012.0
2006-05-04 11:30:00,1.40145,1.40183,1.40096,1.40141,8688000015.0
2006-05-04 11:45:00,1.40153,1.4023,1.40136,1.40191,6080200009.0
2006-05-04 12:00:00,1.40202,1.40237,1.40061,1.40226,6108000009.0
2006-05-04 12:15:00,1.40214,1.40244,1.40133,1.40192,6367000017.0
2006-05-04 12:30:00,1.40207,1.4029,1.40126,1.40192,7185100016.0
2006-05-04 12:45:00,1.40205,1.40241,1.4009,1.40107,6701400017.0
2006-05-04 13:00:00,1.40101,1.40168,1.40068,1.40141,4421600015.0
2006-05-04 13:15:00,1.40142,1.40215,1.40096,1.40138,4429600012.0
2006-05-04 13:30:00,1.40151,1.40199,1.40105,1.40133,5530100010.0
2006-05-04 13:45:00,1.40126,1.4013,1.4,1.4,5422300011.0
2006-05-04 14:00:00,1.39982,1.40005,1.39907,1.39995,4483500011.0
2006-05-04 14:15:00,1.39992,1.40047,1.39761,1.39822,5321900008.0
2006-05-04 14:30:00,1.39782,1.4012,1.39741,1.40021,636000003.0
2006-05-04 14:45:00,1.40002,1.40051,1.39904,1.40017,597700000.0
2006-05-04 15:00:00,1.40044,1.40153,1.39985,1.40043,591300002.0
2006-05-04 15:15:00,1.40044,1.40118,1.39993,1.40092,532600001.0
2006-05-04 15:30:00,1.40082,1.40143,1.39932,1.39955,626700002.0
2006-05-04 15:45:00,1.39946,1.40076,1.3992,1.4002,531300000.0
2006-05-04 16:00:00,1.40031,1.40142,1.39944,1.40142,625800001.0
2006-05-04 16:15:00,1.4011,1.40326,1.4011,1.40278,600000002.0
2006-05-04 16:30:00,1.4028,1.40405,1.40256,1.40368,634300000.0
2006-05-04 16:45:00,1.40334,1.4046,1.40325,1.4038,570400000.0
2006-05-04 17:00:00,1.40353,1.40486,1.40352,1.40381,665300006.0
2006-05-04 17:15:00,1.40419,1.40473,1.4023,1.40338,645000001.0
2006-05-04 17:30:00,1.40345,1.40448,1.40281,1.40406,555600000.0
2006-05-04 17:45:00,1.40411,1.40488,1.403,1.40324,632000002.0
2006-05-04 18:00:00,1.40332,1.4045,1.40274,1.40362,680100005.0
2006-05-04 18:15:00,1.40371,1.40504,1.40356,1.4047,607900003.0
2006-05-04 18:30:00,1.40487,1.40557,1.40423,1.40516,593300002.0
2006-05-04 18:45:00,1.40543,1.40565,1.40404,1.40458,541100002.0
2006-05-04 19:00:00,1.40472,1.40484,1.40408,1.40484,618400000.0
2006-05-04 19:15:00,1.40474,1.40502,1.40394,1.40502,544300002.0
2006-05-04 19:30:00,1.40567,1.4057,1.40373,1.40412,575900000.0
2006-05-04 19:45:00,1.40407,1.40527,1.40394,1.40486,485000000.0
2006-05-04 20:00:00,1.40494,1.40827,1.40487,1.40722,671600003.0
2006-05-04 20:15:00,1.40739,1.40781,1.40573,1.40616,609300001.0
2006-05-04 20:30:00,1.40614,1.40712,1.40519,1.40669,649700002.0
2006-05-04 20:45:00,1.40657,1.40707,1.40633,1.40662,574600001.0
2006-05-04 21:00:00,1.40654,1.40729,1.40602,1.40691,554200000.0
2006-05-04 21:15:00,1.40702,1.4075,1.40657,1.40723,630700003.0
2006-05-04 21:30:00,1.40723,1.40736,1.40548,1.40564,530400000.0
2006-05-04 21:45:00,1.40577,1.40666,1.4054,1.40587,627700002.0
2006-05-04 22:00:00,1.40616,1.40663,1.40569,1.40597,562200002.0
2006-05-04 22:15:00,1.40616,1.40632,1.40497,1.40551,537800000.0
2006-05-04 22:30:00,1.40552,1.40562,1.40465,1.40496,627100003.0
2006-05-04 22:45:00,1.40489,1.40502,1.40394,1.40456,535200002.0
2006-05-04 23:00:00,1.40451,1.4066,1.4042,1.4064,478400000.0
2006-05-04 23:15:00,1.4062,1.4081,1.4055,1.4058,445200000.0
2006-05-04 23:30:00,1.4059,1.40885,1.40442,1.40849,594600001.0
2006-05-04 23:45:00,1.40833,1.40833,1.40679,1.40689,578600002.0
2006-05-05 00:00:00,1.40701,1.4075,1.4065,1.4069,566700001.0
2006-05-05 00:15:00,1.40676,1.40812,1.40673,1.40726,588700002.0
2006-05-05 00:30:00,1.4071,1.4075,1.40579,1.40636,542800002.0
2006-05-05 00:45:00,1.40641,1.40739,1.40589,1.40726,566800000.0
2006-05-05 01:00:00,1.40719,1.40939,1.40704,1.40924,549300000.0
2006-05-05 01:15:00,1.40912,1.40912,1.40818,1.40873,570200003.0
2006-05-05 01:30:00,1.40877,1.40877,1.40758,1.40832,623200002.0
2006-05-05 01:45:00,1.40834,1.40839,1.40695,1.40732,562900001.0
2006-05-05 02:00:00,1.40718,1.40744,1.40634,1.40669,1277900004.0
2006-05-05 02:15:00,1.40666,1.40715,1.40613,1.40673,1090900004.0
2006-05-05 02:30:00,1.40693,1.40707,1.40599,1.40636,885300001.0
2006-05-05 02:45:00,1.40599,1.4067,1.40573,1.40606,1132600002.0
2006-05-05 03:00:00,1.40611,1.40679,1.40599,1.40634,823100000.0
2006-05-05 03:15:00,1.40604,1.40675,1.40604,1.40659,861400001.0
2006-05-05 03:30:00,1.40653,1.40744,1.40603,1.40709,829400004.0
2006-05-05 03:45:00,1.40709,1.40772,1.40663,1.40721,1140200001.0
2006-05-05 04:00:00,1.40709,1.40808,1.40667,1.40757,1496600002.0
2006-05-05 04:15:00,1.40758,1.40839,1.40752,1.40839,1497900003.0
2006-05-05 04:30:00,1.40812,1.40887,1.40781,1.40824,984400002.0
2006-05-05 04:45:00,1.40813,1.40838,1.40732,1.40743,756700001.0
2006-05-05 05:00:00,1.40777,1.40793,1.40697,1.40724,2469400004.0
2006-05-05 05:15:00,1.40736,1.40759,1.4071,1.40731,3105600007.0
2006-05-05 05:30:00,1.40726,1.40781,1.40706,1.40764,2431100007.0
2006-05-05 05:45:00,1.40773,1.40806,1.40744,1.40774,2637200008.0
2006-05-05 06:00:00,1.40778,1.40823,1.40755,1.40775,4376300010.0
2006-05-05 06:15:00,1.40774,1.40834,1.40762,1.40801,3840600011.0
2006-05-05 06:30:00,1.40812,1.40929,1.4081,1.40904,2752600005.0
2006-05-05 06:45:00,1.40903,1.40939,1.40848,1.40919,3010100007.0
2006-05-05 07:00:00,1.40941,1.40956,1.4089,1.40899,4313900007.0
2006-05-05 07:15:00,1.40924,1.40944,1.40855,1.40855,4343900008.0
2006-05-05 07:30:00,1.40859,1.40888,1.40753,1.40791,5055200010.0
2006-05-05 07:45:00,1.40791,1.4085,1.40726,1.40753,8406500016.0
2006-05-05 08:00:00,1.40755,1.40817,1.40714,1.40734,5966100007.0
2006-05-05 08:15:00,1.40736,1.40793,1.40725,1.40761,5318700009.0
2006-05-05 08:30:00,1.40772,1.40777,1.40654,1.40687,6156600011.0
2006-05-05 08:45:00,1.40688,1.40713,1.40556,1.40614,7939600012.0
2006-05-05 09:00:00,1.40611,1.40674,1.40514,1.40653,6694000010.0
2006-05-05 09:15:00,1.40658,1.40706,1.40626,1.40672,6115500021.0
2006-05-05 09:30:00,1.40671,1.40695,1.40453,1.4056,6211200012.0
2006-05-05 09:45:00,1.4054,1.40662,1.4051,1.40655,7134900011.0
2006-05-05 10:00:00,1.40641,1.40716,1.40575,1.40696,7119000019.0
2006-05-05 10:15:00,1.40704,1.40722,1.40636,1.40694,6844500018.0
2006-05-05 10:30:00,1.40697,1.40757,1.40629,1.40698,7467700019.0
2006-05-05 10:45:00,1.407,1.40714,1.40536,1.40603,7032500015.0
2006-05-05 11:00:00,1.40616,1.40667,1.4055,1.40635,6890900007.0
2006-05-05 11:15:00,1.40633,1.40656,1.40563,1.40613,7278600017.0
2006-05-05 11:30:00,1.40612,1.40858,1.40568,1.40788,8656700013.0
2006-05-05 11:45:00,1.40805,1.40893,1.40775,1.40803,6227200007.0
2006-05-05 12:00:00,1.40805,1.40847,1.40672,1.40675,6088600014.0
2006-05-05 12:15:00,1.40653,1.40696,1.40563,1.40587,6505100015.0
2006-05-05 12:30:00,1.4059,1.4063,1.40495,1.40625,7248200016.0
2006-05-05 12:45:00,1.40622,1.40663,1.40571,1.40642,6599200013.0
2006-05-05 13:00:00,1.40645,1.40657,1.40489,1.40618,4425300007.0
2006-05-05 13:15:00,1.40605,1.40735,1.40589,1.40733,4240600016.0
2006-05-05 13:30:00,1.40742,1.40746,1.40669,1.40729,5286200015.0
2006-05-05 13:45:00,1.40726,1.40739,1.40627,1.40729,5372800014.0
2006-05-05 14:00:00,1.40709,1.40721,1.40548,1.40558,4430300006.0
2006-05-05 14:15:00,1.4057,1.40695,1.40465,1.40471,5497000013.0
2006-05-05 14:30:00,1.40604,1.4112,1.40394,1.4103,605400002.0
2006-05-05 14:45:00,1.41024,1.41221,1.40962,1.41172,604100001.0
2006-05-05 15:00:00,1.41171,1.41233,1.41123,1.41161,621100001.0
2006-05-05 15:15:00,1.4116,1.41304,1.4109,1.41241,566500001.0
2006-05-05 15:30:00,1.41251,1.41301,1.41149,1.4119,512600000.0
2006-05-05 15:45:00,1.41176,1.41259,1.41098,1.41259,595900000.0
2006-05-05 16:00:00,1.4126,1.41282,1.41146,1.41243,566400001.0
2006-05-05 16:15:00,1.41216,1.41281,1.41091,1.41147,547500000.0
2006-05-05 16:30:00,1.41146,1.41184,1.41053,1.41078,624700001.0
2006-05-05 16:45:00,1.41052,1.41118,1.40915,1.41118,586600001.0
2006-05-05 17:00:00,1.41072,1.41103,1.40949,1.40968,614000002.0
2006-05-05 17:15:00,1.40999,1.41105,1.40929,1.41049,624200003.0
2006-05-05 17:30:00,1.41054,1.41096,1.40993,1.41029,591500001.0
2006-05-05 17:45:00,1.41032,1.41064,1.40885,1.40914,597900001.0
2006-05-05 18:00:00,1.4094,1.4094,1.40737,1.40799,675300003.0
2006-05-05 18:15:00,1.40785,1.40888,1.40763,1.40846,538600001.0
2006-05-05 18:30:00,1.40857,1.40867,1.40722,1.40786,519900001.0
2006-05-05 18:45:00,1.40803,1.40954,1.40781,1.40954,562400001.0
2006-05-05 19:00:00,1.40979,1.40979,1.40828,1.40898,602600001.0
2006-05-05 19:15:00,1.40894,1.41014,1.40886,1.4097,617400000.0
2006-05-05 19:30:00,1.40967,1.40968,1.40851,1.40947,673600004.0
2006-05-05 19:45:00,1.40926,1.4095,1.4085,1.40931,621200003.0
2006-05-05 20:00:00,1.40926,1.4096,1.4088,1.40947,533500003.0
2006-05-05 20:15:00,1.40962,1.41007,1.4091,1.40983,726500003.0
2006-05-05 20:30:00,1.4098,1.40991,1.40895,1.40979,578500001.0
2006-05-05 20:45:00,1.40961,1.40992,1.40911,1.40977,596400002.0
2006-05-05 21:00:00,1.41004,1.41007,1.40877,1.40933,559400002.0
2006-05-05 21:15:00,1.40933,1.40979,1.40893,1.40948,582800002.0
2006-05-05 21:30:00,1.40955,1.40963,1.40868,1.40888,546300001.0
2006-05-05 21:45:00,1.40894,1.40931,1.40843,1.40848,604200003.0
2006-05-05 22:00:00,1.40854,1.40883,1.40776,1.40785,516000000.0
2006-05-05 22:15:00,1.40796,1.40832,1.40732,1.40755,591000001.0
2006-05-05 22:30:00,1.40759,1.40789,1.40619,1.40653,600000001.0
2006-05-05 22:45:00,1.40657,1.40687,1.40608,1.40619,580900001.0
2006-05-07 23:30:00,1.40613,1.40704,1.40593,1.40658,407500000.0
2006-05-07 23:45:00,1.4065,1.408,1.40625,1.40767,547200000.0
2006-05-08 00:00:00,1.40808,1.40828,1.40689,1.40748,652600002.0
2006-05-08 00:15:00,1.40723,1.40797,1.40723,1.40735,511400000.0
2006-05-08 00:30:00,1.40712,1.40795,1.40712,1.40785,564000002.0
2006-05-08 00:45:00,1.40787,1.40799,1.40711,1.40754,529500001.0
2006-05-08 01:00:00,1.40743,1.40749,1.40674,1.40705,543500001.0
2006-05-08 01:15:00,1.40706,1.40847,1.40673,1.40838,543200001.0
2006-05-08 01:30:00,1.40858,1.40954,1.4078,1.40821,557800001.0
2006-05-08 01:45:00,1.40805,1.40847,1.40742,1.40794,571200001.0
2006-05-08 02:00:00,1.40776,1.40821,1.40746,1.40817,1410100003.0
2006-05-08 02:15:00,1.40805,1.40872,1.40771,1.40802,1149800004.0
2006-05-08 02:30:00,1.40821,1.40896,1.40688,1.40708,878900002.0
2006-05-08 02:45:00,1.40645,1.40776,1.406,1.40605,1239200004.0
2006-05-08 03:00:00,1.40606,1.40738,1.40566,1.40597,879700005.0
2006-05-08 03:15:00,1.40558,1.40692,1.40558,1.40625,838500002.0
2006-05-08 03:30:00,1.40634,1.40653,1.40497,1.40581,829600002.0
2006-05-08 03:45:00,1.40577,1.40664,1.40563,1.4062,1257800003.0
2006-05-08 04:00:00,1.40624,1.40706,1.4059,1.40673,1554500004.0
2006-05-08 04:15:00,1.40674,1.40723,1.40603,1.40705,1435100003.0
2006-05-08 04:30:00,1.40668,1.40719,1.40594,1.40637,986200004.0
2006-05-08 04:45:00,1.40629,1.4068,1.40574,1.40607,756300000.0
2006-05-08 05:00:00,1.40646,1.40659,1.40554,1.40568,2517700007.0
2006-05-08 05:15:00,1.40581,1.40635,1.40571,1.40599,3089400006.0
2006-05-08 05:30:00,1.40612,1.40671,1.40598,1.40647,2327200004.0
2006-05-08 05:45:00,1.40649,1.40698,1.40593,1.40596,2794500009.0
2006-05-08 06:00:00,1.40599,1.4067,1.4056,1.40644,4567900013.0
2006-05-08 06:15:00,1.40645,1.40683,1.40624,1.40652,3917000009.0
2006-05-08 06:30:00,1.40649,1.40706,1.40634,1.40639,2714300004.0
2006-05-08 06:45:00,1.40646,1.40725,1.40637,1.40698,2891800004.0
2006-05-08 07:00:00,1.40713,1.40747,1.4067,1.40728,4120600007.0
2006-05-08 07:15:00,1.40748,1.40828,1.40709,1.40779,4371100010.0
2006-05-08 07:30:00,1.40773,1.40849,1.4076,1.40802,5068600005.0
2006-05-08 07:45:00,1.40806,1.40828,1.40745,1.4075,8272800015.0
2006-05-08 08:00:00,1.40757,1.40794,1.40719,1.40755,6003800017.0
2006-05-08 08:15:00,1.4075,1.40813,1.40739,1.40769,5594100021.0
2006-05-08 08:30:00,1.40753,1.40767,1.4063,1.40663,6043100010.0
2006-05-08 08:45:00,1.40681,1.40941,1.40638,1.40915,8333100017.0
2006-05-08 09:00:00,1.40916,1.40922,1.40783,1.40892,7010100018.0
2006-05-08 09:15:00,1.40888,1.40952,1.40869,1.40917,5996400009.0
2006-05-08 09:30:00,1.40917,1.40939,1.4083,1.40852,6457800012.0
2006-05-08 09:45:00,1.40862,1.40872,1.40789,1.4083,7419400010.0
2006-05-08 10:00:00,1.40821,1.40898,1.4077,1.40874,7005800012.0
2006-05-08 10:15:00,1.40889,1.40995,1.40857,1.40868,6844600014.0
2006-05-08 10:30:00,1.40872,1.40994,1.40872,1.40971,7376100015.0
2006-05-08 10:45:00,1.4098,1.41001,1.40871,1.40932,6949800018.0
2006-05-08 11:00:00,1.40938,1.40957,1.40872,1.40942,6868200016.0
2006-05-08 11:15:00,1.40949,1.40989,1.40903,1.40964,6904500019.0
2006-05-08 11:30:00,1.40965,1.40968,1.40784,1.40791,8657400024.0
2006-05-08 11:45:00,1.408,1.40871,1.40772,1.40842,5983400007.0
2006-05-08 12:00:00,1.40852,1.4087,1.40785,1.40817,5872900006.0
2006-05-08 12:15:00,1.40801,1.40824,1.40706,1.40756,6433000012.0
2006-05-08 12:30:00,1.40739,1.40976,1.40715,1.40908,7337600013.0
2006-05-08 12:45:00,1.40907,1.411,1.40855,1.41066,6671600008.0
2006-05-08 13:00:00,1.41068,1.41126,1.41012,1.41083,4585500008.0
2006-05-08 13:15:00,1.41085,1.41162,1.41033,1.41138,4143300012.0
2006-05-08 13:30:00,1.41145,1.4126,1.41119,1.41234,5267200011.0
2006-05-08 13:45:00,1.41238,1.41238,1.41092,1.41126,5547000010.0
2006-05-08 14:00:00,1.41116,1.41486,1.41083,1.41478,4493500013.0
2006-05-08 14:15:00,1.41471,1.41471,1.41156,1.41325,5536400012.0
2006-05-08 14:30:00,1.41322,1.41432,1.41279,1.41425,615900001.0
2006-05-08 14:45:00,1.41407,1.41599,1.41389,1.4156,610600001.0
2006-05-08 15:00:00,1.41583,1.41671,1.41501,1.41597,594200001.0
2006-05-08 15:15:00,1.41607,1.41648,1.4153,1.41541,588700002.0
2006-05-08 15:30:00,1.41547,1.41578,1.41365,1.41384,592500002.0
2006-05-08 15:45:00,1.41354,1.41484,1.41317,1.41349,573800001.0
2006-05-08 16:00:00,1.41382,1.41466,1.41299,1.41329,558100000.0
2006-05-08 16:15:00,1.41304,1.41397,1.41272,1.41378,627200003.0
2006-05-08 16:30:00,1.41378,1.41451,1.41303,1.41331,638900001.0
2006-05-08 16:45:00,1.41316,1.41489,1.41257,1.41489,615900001.0
2006-05-08 17:00:00,1.41476,1.41522,1.41319,1.41381,620000002.0
2006-05-08 17:15:00,1.41403,1.41403,1.41304,1.41378,553500000.0
2006-05-08 17:30:00,1.41381,1.4146,1.41331,1.41431,558600000.0
2006-05-08 17:45:00,1.41462,1.41489,1.41328,1.41344,568000000.0
2006-05-08 18:00:00,1.41365,1.41417,1.41258,1.41317,673900004.0
2006-05-08 18:15:00,1.41306,1.41381,1.41259,1.4137,609200002.0
2006-05-08 18:30:00,1.41383,1.41395,1.41271,1.41271,551100003.0
2006-05-08 18:45:00,1.413,1.41364,1.41257,1.41355,524400001.0
2006-05-08 19:00:00,1.41357,1.41357,1.41233,1.41288,590800000.0
2006-05-08 19:15:00,1.41267,1.4133,1.41222,1.4133,590200002.0
2006-05-08 19:30:00,1.4134,1.41381,1.41222,1.41381,540600000.0
2006-05-08 19:45:00,1.41375,1.41427,1.41325,1.41349,633800001.0
2006-05-08 20:00:00,1.41342,1.41385,1.41112,1.41152,579500000.0
2006-05-08 20:15:00,1.41148,1.41212,1.41064,1.41193,576100001.0
2006-05-08 20:30:00,1.41212,1.41272,1.41144,1.412,651500003.0
2006-05-08 20:45:00,1.41187,1.4123,1.41138,1.41211,599600001.0
2006-05-08 21:00:00,1.41202,1.41227,1.41141,1.41175,668800005.0
2006-05-08 21:15:00,1.41182,1.41294,1.41159,1.41244,605000002.0
2006-05-08 21:30:00,1.41247,1.41334,1.41236,1.41295,530700001.0
2006-05-08 21:45:00,1.41306,1.41369,1.41276,1.41296,593400001.0
2006-05-08 22:00:00,1.41315,1.41359,1.41264,1.41318,612600002.0
2006-05-08 22:15:00,1.41323,1.41348,1.41258,1.41314,576500001.0
2006-05-08 22:30:00,1.41329,1.41433,1.41287,1.41408,594700002.0
2006-05-08 22:45:00,1.414,1.41419,1.41271,1.41288,515200002.0
2006-05-08 23:00:00,1.41283,1.4131,1.4125,1.4126,1109700011.0
2006-05-08 23:15:00,1.4129,1.4132,1.4127,1.4131,981000010.0
2006-05-08 23:30:00,1.413,1.41327,1.41219,1.41257,703000003.0
2006-05-08 23:45:00,1.41246,1.41315,1.41228,1.41276,550300001.0
2006-05-09 00:00:00,1.4129,1.41311,1.41255,1.41287,628800001.0
2006-05-09 00:15:00,1.41251,1.41271,1.41174,1.41231,570300001.0
2006-05-09 00:30:00,1.4121,1.41267,1.41178,1.41242,542200001.0
2006-05-09 00:45:00,1.41244,1.41299,1.41212,1.41238,602300001.0
2006-05-09 01:00:00,1.41236,1.41306,1.41224,1.41283,555300000.0
2006-05-09 01:15:00,1.41291,1.41343,1.41244,1.41299,582400000.0
2006-05-09 01:30:00,1.4131,1.4131,1.41225,1.41277,641700002.0
2006-05-09 01:45:00,1.41273,1.41292,1.4119,1.41249,624600002.0
2006-05-09 02:00:00,1.41239,1.41274,1.41141,1.41165,1281400001.0
2006-05-09 02:15:00,1.41152,1.41224,1.4113,1.41167,1143100000.0
2006-05-09 02:30:00,1.412,1.41265,1.41139,1.41153,842500002.0
2006-05-09 02:45:00,1.4111,1.41245,1.41091,1.41194,1137600002.0
2006-05-09 03:00:00,1.41202,1.41276,1.41151,1.41273,878900002.0
2006-05-09 03:15:00,1.41248,1.41295,1.41166,1.41244,847700002.0
2006-05-09 03:30:00,1.41247,1.41302,1.41192,1.41257,865000002.0
2006-05-09 03:45:00,1.41255,1.41297,1.41043,1.41114,1130500003.0
2006-05-09 04:00:00,1.41112,1.4117,1.41066,1.41105,1461700004.0
2006-05-09 04:15:00,1.41105,1.41141,1.41056,1.41107,1328000004.0
2006-05-09 04:30:00,1.41077,1.41155,1.41064,1.41132,929200001.0
2006-05-09 04:45:00,1.41141,1.41194,1.41076,1.4108,807600000.0
2006-05-09 05:00:00,1.41119,1.41193,1.4111,1.41155,2450900008.0
2006-05-09 05:15:00,1.41166,1.41208,1.41127,1.41162,3173000010.0
2006-05-09 05:30:00,1.41162,1.412,1.41152,1.41159,1838800003.0
2006-05-09 05:45:00,1.41166,1.41199,1.41132,1.41196,2696800002.0
2006-05-09 06:00:00,1.41215,1.41316,1.41144,1.41202,4452300010.0
2006-05-09 06:15:00,1.41199,1.41201,1.41157,1.41195,3881900009.0
2006-05-09 06:30:00,1.41193,1.41254,1.41168,1.41176,2830200006.0
2006-05-09 06:45:00,1.41181,1.41189,1.41099,1.41126,3022300004.0
2006-05-09 07:00:00,1.41154,1.41181,1.41122,1.41171,4143000008.0
2006-05-09 07:15:00,1.41191,1.41195,1.41113,1.41113,4558700007.0
2006-05-09 07:30:00,1.41116,1.41152,1.41105,1.41138,4991100011.0
2006-05-09 07:45:00,1.41132,1.41181,1.41073,1.41165,8307000016.0
2006-05-09 08:00:00,1.41182,1.41233,1.41063,1.41188,6132800014.0
2006-05-09 08:15:00,1.41184,1.41261,1.41107,1.41153,5302200013.0
2006-05-09 08:30:00,1.41162,1.41186,1.40985,1.41025,5944400006.0
2006-05-09 08:45:00,1.41055,1.41279,1.40993,1.41135,7927100012.0
2006-05-09 09:00:00,1.4114,1.41161,1.40972,1.41004,6990400019.0
2006-05-09 09:15:00,1.40992,1.41125,1.40953,1.41092,6211700013.0
2006-05-09 09:30:00,1.41086,1.41124,1.41038,1.41107,6243500014.0
2006-05-09 09:45:00,1.41129,1.41156,1.4105,1.41123,7447200018.0
2006-05-09 10:00:00,1.41134,1.41365,1.41061,1.41353,7032300014.0
2006-05-09 10:15:00,1.4136,1.41485,1.41346,1.41478,6534600010.0
2006-05-09 10:30:00,1.41505,1.41629,1.41447,1.41563,7618400014.0
2006-05-09 10:45:00,1.41567,1.41594,1.41419,1.4147,6748100010.0
2006-05-09 11:00:00,1.41496,1.41541,1.41378,1.41398,7142400018.0
2006-05-09 11:15:00,1.41407,1.41637,1.41401,1.41583,7196300021.0
2006-05-09 11:30:00,1.41583,1.41614,1.41471,1.41552,8488400013.0
2006-05-09 11:45:00,1.41553,1.41578,1.41364,1.41371,6214600019.0
2006-05-09 12:00:00,1.4139,1.41403,1.41282,1.41348,6181000017.0
2006-05-09 12:15:00,1.4134,1.41379,1.4127,1.41339,6560500016.0
2006-05-09 12:30:00,1.41349,1.41426,1.41289,1.41399,7328100015.0
2006-05-09 12:45:00,1.41401,1.41463,1.4134,1.41397,6745200011.0
2006-05-09 13:00:00,1.41391,1.41399,1.41223,1.4123,4464300009.0
2006-05-09 13:15:00,1.41236,1.41244,1.40961,1.41192,4110600005.0
2006-05-09 13:30:00,1.41195,1.41229,1.41155,1.41203,5240300011.0
2006-05-09 13:45:00,1.41208,1.41246,1.41139,1.41189,5456500008.0
2006-05-09 14:00:00,1.41172,1.41232,1.4107,1.41099,4538500016.0
2006-05-09 14:15:00,1.41085,1.41119,1.40808,1.40846,5582000012.0
2006-05-09 14:30:00,1.40871,1.40942,1.40797,1.40933,575100001.0
2006-05-09 14:45:00,1.40922,1.40944,1.40672,1.40712,629000002.0
2006-05-09 15:00:00,1.4072,1.4072,1.40553,1.40664,620000000.0
2006-05-09 15:15:00,1.40666,1.40747,1.4063,1.40633,496100001.0
2006-05-09 15:30:00,1.40616,1.40777,1.40592,1.40721,577200002.0
2006-05-09 15:45:00,1.40707,1.40752,1.40484,1.40518,622700002.0
2006-05-09 16:00:00,1.40549,1.40748,1.40549,1.40737,506300000.0
2006-05-09 16:15:00,1.4071,1.4088,1.40705,1.40737,604200002.0
2006-05-09 16:30:00,1.40684,1.40736,1.40411,1.40619,614000000.0
2006-05-09 16:45:00,1.40587,1.40702,1.40553,1.40553,527600001.0
2006-05-09 17:00:00,1.4047,1.40586,1.40309,1.40383,616600004.0
2006-05-09 17:15:00,1.40413,1.40483,1.40328,1.4037,618200004.0
2006-05-09 17:30:00,1.40376,1.40444,1.4002,1.4014,601900000.0
2006-05-09 17:45:00,1.40152,1.40439,1.40134,1.4043,565000000.0
2006-05-09 18:00:00,1.4046,1.40476,1.4033,1.40399,588200003.0
2006-05-09 18:15:00,1.4038,1.40511,1.40378,1.40497,558000001.0
2006-05-09 18:30:00,1.40507,1.40582,1.40494,1.40553,544900002.0
2006-05-09 18:45:00,1.40563,1.40563,1.40443,1.40533,595700003.0
2006-05-09 19:00:00,1.40542,1.40568,1.40434,1.40492,553000000.0
2006-05-09 19:15:00,1.40482,1.40552,1.40428,1.40514,599100003.0
2006-05-09 19:30:00,1.40526,1.4053,1.40383,1.40455,622900003.0
2006-05-09 19:45:00,1.40431,1.40441,1.403,1.4035,528400001.0
2006-05-09 20:00:00,1.40349,1.4041,1.40318,1.40397,600400003.0
2006-05-09 20:15:00,1.40414,1.40436,1.40275,1.40313,624300002.0
2006-05-09 20:30:00,1.40311,1.40343,1.40256,1.40297,759100001.0
2006-05-09 20:45:00,1.40283,1.40341,1.40261,1.40301,558700000.0
2006-05-09 21:00:00,1.40286,1.40315,1.40247,1.40286,619900003.0
2006-05-09 21:15:00,1.40278,1.40296,1.40196,1.40274,595300004.0
2006-05-09 21:30:00,1.40277,1.40348,1.4025,1.40323,509000001.0
2006-05-09 21:45:00,1.40332,1.40352,1.40226,1.40244,587100002.0
2006-05-09 22:00:00,1.40258,1.40317,1.4022,1.40283,581100001.0
2006-05-09 22:15:00,1.40303,1.40327,1.40225,1.40243,550800001.0
2006-05-09 22:30:00,1.4024,1.40301,1.40212,1.40301,611700004.0
2006-05-09 22:45:00,1.40299,1.40332,1.40254,1.40271,458900000.0
2006-05-09 23:00:00,1.40263,1.4031,1.4017,1.403,717800024.0
2006-05-09 23:15:00,1.4028,1.4028,1.4018,1.40209,747800022.0
2006-05-09 23:30:00,1.40192,1.4022,1.40096,1.40146,572100002.0
2006-05-09 23:45:00,1.40132,1.40198,1.40112,1.40169,550300000.0
2006-05-10 00:00:00,1.40177,1.40248,1.40165,1.40187,647100003.0
2006-05-10 00:15:00,1.40161,1.40233,1.40118,1.40233,611900000.0
2006-05-10 00:30:00,1.40208,1.40259,1.40178,1.40254,478300001.0
2006-05-10 00:45:00,1.40256,1.40324,1.40194,1.40285,567900000.0
2006-05-10 01:00:00,1.40278,1.40341,1.40249,1.40281,526200001.0
2006-05-10 01:15:00,1.40295,1.40313,1.40195,1.40287,587700000.0
2006-05-10 01:30:00,1.40282,1.40306,1.40174,1.40224,550800000.0
2006-05-10 01:45:00,1.40218,1.4028,1.40149,1.40271,496600000.0
2006-05-10 02:00:00,1.40242,1.40266,1.40171,1.40228,1389900004.0
2006-05-10 02:15:00,1.40242,1.40359,1.40205,1.40359,1157400002.0
2006-05-10 02:30:00,1.40382,1.40385,1.40305,1.40349,885100002.0
2006-05-10 02:45:00,1.40307,1.40359,1.40276,1.40281,1150500002.0
2006-05-10 03:00:00,1.40291,1.4039,1.40283,1.40329,894100003.0
2006-05-10 03:15:00,1.40304,1.40371,1.40289,1.40327,792800004.0
2006-05-10 03:30:00,1.40306,1.40371,1.40274,1.40368,783500001.0
2006-05-10 03:45:00,1.40369,1.40423,1.40337,1.40396,1215800005.0
2006-05-10 04:00:00,1.40384,1.40414,1.40301,1.40378,1522400003.0
2006-05-10 04:15:00,1.4038,1.40423,1.40328,1.40372,1526300007.0
2006-05-10 04:30:00,1.40341,1.40391,1.40264,1.40299,992500001.0
2006-05-10 04:45:00,1.40285,1.40361,1.40252,1.40298,830900002.0
2006-05-10 05:00:00,1.40338,1.40383,1.40302,1.40353,2398000005.0
2006-05-10 05:15:00,1.40355,1.40392,1.40302,1.40347,3121300005.0
2006-05-10 05:30:00,1.4034,1.40361,1.40286,1.40313,2417300003.0
2006-05-10 05:45:00,1.40323,1.4039,1.40297,1.40311,2764000004.0
2006-05-10 06:00:00,1.40319,1.40398,1.40286,1.40325,4224100014.0
2006-05-10 06:15:00,1.40329,1.40382,1.4031,1.40359,3957200013.0
2006-05-10 06:30:00,1.40358,1.40554,1.4032,1.40344,2956400012.0
2006-05-10 06:45:00,1.40346,1.40377,1.40312,1.40352,2950600006.0
2006-05-10 07:00:00,1.40365,1.40386,1.40328,1.40372,4205600012.0
2006-05-10 07:15:00,1.40391,1.40431,1.4035,1.40383,4581600011.0
2006-05-10 07:30:00,1.40391,1.40503,1.40391,1.40438,5047300009.0
2006-05-10 07:45:00,1.40444,1.40498,1.40391,1.40445,8517000029.0
2006-05-10 08:00:00,1.40457,1.40515,1.40433,1.40477,5821400018.0
2006-05-10 08:15:00,1.4046,1.40476,1.40408,1.40452,5660900019.0
2006-05-10 08:30:00,1.40466,1.4068,1.4042,1.406,5922100011.0
2006-05-10 08:45:00,1.40613,1.4082,1.40574,1.40574,8051900017.0
2006-05-10 09:00:00,1.40572,1.40702,1.40444,1.40455,6914800014.0
2006-05-10 09:15:00,1.40452,1.40542,1.40439,1.40515,6157200016.0
2006-05-10 09:30:00,1.40511,1.40561,1.40417,1.40455,6094000014.0
2006-05-10 09:45:00,1.40454,1.40634,1.40437,1.40625,7457400013.0
2006-05-10 10:00:00,1.40599,1.40674,1.40548,1.40661,7214100012.0
2006-05-10 10:15:00,1.4067,1.40726,1.40582,1.40612,6710100013.0
2006-05-10 10:30:00,1.40613,1.40665,1.40513,1.40576,7342100013.0
2006-05-10 10:45:00,1.40587,1.40622,1.40518,1.40567,7019000011.0
2006-05-10 11:00:00,1.40586,1.40638,1.40471,1.40526,7002000013.0
2006-05-10 11:15:00,1.40537,1.40712,1.40511,1.40647,7376500015.0
2006-05-10 11:30:00,1.40663,1.40757,1.40628,1.40687,8570600022.0
2006-05-10 11:45:00,1.40716,1.40794,1.40663,1.40693,6067800019.0
2006-05-10 12:00:00,1.4069,1.40869,1.40659,1.40788,6118900013.0
2006-05-10 12:15:00,1.4078,1.40856,1.40768,1.40819,6527400012.0
2006-05-10 12:30:00,1.4081,1.40838,1.4068,1.407,7176500017.0
2006-05-10 12:45:00,1.40701,1.4081,1.40671,1.40743,6760700008.0
2006-05-10 13:00:00,1.40746,1.40823,1.4067,1.4067,4543900009.0
2006-05-10 13:15:00,1.40633,1.40691,1.4049,1.40541,4204700011.0
2006-05-10 13:30:00,1.40556,1.40556,1.4044,1.40496,5243200012.0
2006-05-10 13:45:00,1.4049,1.40608,1.40456,1.4055,5662700008.0
2006-05-10 14:00:00,1.40534,1.40619,1.404,1.40421,4491500003.0
2006-05-10 14:15:00,1.40417,1.40622,1.40373,1.40544,5575100011.0
2006-05-10 14:30:00,1.40533,1.40652,1.40477,1.40614,566600001.0
2006-05-10 14:45:00,1.40602,1.40781,1.4058,1.4072,530400001.0
2006-05-10 15:00:00,1.40727,1.40797,1.40687,1.40789,574100000.0
2006-05-10 15:15:00,1.4079,1.40798,1.40661,1.40661,522400002.0
2006-05-10 15:30:00,1.40642,1.40753,1.40598,1.40687,565300000.0
2006-05-10 15:45:00,1.40689,1.4073,1.40615,1.40615,552100002.0
2006-05-10 16:00:00,1.40621,1.40792,1.4059,1.40792,567100003.0
2006-05-10 16:15:00,1.40768,1.40905,1.40747,1.4079,576500003.0
2006-05-10 16:30:00,1.40792,1.40842,1.40728,1.40822,622200000.0
2006-05-10 16:45:00,1.40785,1.41003,1.40781,1.40943,626700002.0
2006-05-10 17:00:00,1.4089,1.40945,1.40827,1.4086,625400003.0
2006-05-10 17:15:00,1.40883,1.40984,1.40746,1.40981,582000002.0
2006-05-10 17:30:00,1.40984,1.41055,1.40875,1.40926,619900002.0
2006-05-10 17:45:00,1.40922,1.4097,1.40791,1.40796,555200001.0
2006-05-10 18:00:00,1.40836,1.40881,1.40774,1.40835,597800001.0
2006-05-10 18:15:00,1.40812,1.40842,1.40715,1.40733,589700001.0
2006-05-10 18:30:00,1.40736,1.40736,1.40631,1.40658,547600002.0
2006-05-10 18:45:00,1.40672,1.40735,1.40615,1.40672,567300000.0
2006-05-10 19:00:00,1.40697,1.40752,1.40625,1.4072,661200000.0
2006-05-10 19:15:00,1.407,1.4074,1.40663,1.40714,550500000.0
2006-05-10 19:30:00,1.40728,1.40752,1.4066,1.40716,570400001.0
2006-05-10 19:45:00,1.40692,1.40795,1.40649,1.40727,611000001.0
2006-05-10 20:00:00,1.40726,1.40874,1.40702,1.40813,567600001.0
2006-05-10 20:15:00,1.4082,1.40931,1.40534,1.40596,689600005.0
2006-05-10 20:30:00,1.40628,1.41022,1.40593,1.40978,680300002.0
2006-05-10 20:45:00,1.40963,1.41079,1.4092,1.41031,661700002.0
2006-05-10 21:00:00,1.41011,1.41069,1.40868,1.40874,607600000.0
2006-05-10 21:15:00,1.40863,1.40903,1.40802,1.40875,576700001.0
2006-05-10 21:30:00,1.4087,1.40917,1.40821,1.40834,596500003.0
2006-05-10 21:45:00,1.4085,1.40893,1.40753,1.40795,582000000.0
2006-05-10 22:00:00,1.4082,1.40837,1.40539,1.4059,557900002.0
2006-05-10 22:15:00,1.40599,1.40665,1.40577,1.40613,573200000.0
2006-05-10 22:30:00,1.40601,1.40683,1.4056,1.40626,518900000.0
2006-05-10 22:45:00,1.4061,1.40693,1.40543,1.40595,535900001.0
2006-05-10 23:00:00,1.40589,1.4069,1.40571,1.4066,404600000.0
2006-05-10 23:15:00,1.4068,1.4085,1.4068,1.4071,403200000.0
2006-05-10 23:30:00,1.40578,1.40781,1.40578,1.40781,594500002.0
2006-05-10 23:45:00,1.40719,1.40796,1.40591,1.40692,642500001.0
2006-05-11 00:00:00,1.40725,1.40771,1.40678,1.40713,660100001.0
2006-05-11 00:15:00,1.40688,1.40716,1.40581,1.40607,560700001.0
2006-05-11 00:30:00,1.40592,1.4069,1.40569,1.40675,498400002.0
2006-05-11 00:45:00,1.40681,1.40736,1.40642,1.40729,560500001.0
2006-05-11 01:00:00,1.40727,1.40819,1.40681,1.40782,608800002.0
2006-05-11 01:15:00,1.40782,1.40837,1.40705,1.40806,509300000.0
2006-05-11 01:30:00,1.40803,1.40968,1.40752,1.40906,575500001.0
2006-05-11 01:45:00,1.40903,1.4091,1.40797,1.40873,496800001.0
2006-05-11 02:00:00,1.4085,1.4092,1.40787,1.40857,1355100002.0
2006-05-11 02:15:00,1.40831,1.4095,1.40806,1.40933,1117200002.0
2006-05-11 02:30:00,1.40948,1.4096,1.40848,1.4089,896800003.0
2006-05-11 02:45:00,1.40851,1.40981,1.40851,1.4086,1229800006.0
2006-05-11 03:00:00,1.40869,1.40879,1.4065,1.40673,746700002.0
2006-05-11 03:15:00,1.40634,1.40694,1.40485,1.4064,776000000.0
2006-05-11 03:30:00,1.40643,1.4069,1.40528,1.40677,776000003.0
2006-05-11 03:45:00,1.4069,1.40721,1.40556,1.4059,1183000005.0
2006-05-11 04:00:00,1.40587,1.40718,1.40587,1.40683,1389100003.0
2006-05-11 04:15:00,1.40683,1.40717,1.40624,1.40677,1302700002.0
2006-05-11 04:30:00,1.40636,1.40776,1.4063,1.40745,962600001.0
2006-05-11 04:45:00,1.40754,1.40771,1.40625,1.40629,831600005.0
2006-05-11 05:00:00,1.40662,1.40679,1.40572,1.40575,2644700005.0
2006-05-11 05:15:00,1.40592,1.40632,1.40489,1.40512,3000700007.0
2006-05-11 05:30:00,1.40512,1.40627,1.40462,1.40589,2345800006.0
2006-05-11 05:45:00,1.40578,1.40759,1.40572,1.40739,2735400005.0
2006-05-11 06:00:00,1.4075,1.40777,1.40689,1.40701,4277600009.0
2006-05-11 06:15:00,1.40714,1.40753,1.40688,1.40712,3726600007.0
2006-05-11 06:30:00,1.40709,1.40739,1.40608,1.40645,2703100003.0
2006-05-11 06:45:00,1.40651,1.40656,1.40566,1.4059,3043600006.0
2006-05-11 07:00:00,1.40599,1.40622,1.40547,1.4056,4202800012.0
2006-05-11 07:15:00,1.40586,1.40618,1.40538,1.40568,4623500013.0
2006-05-11 07:30:00,1.40584,1.406,1.40511,1.40562,5130300013.0
2006-05-11 07:45:00,1.40545,1.40587,1.40494,1.40573,8236900012.0
2006-05-11 08:00:00,1.40571,1.40602,1.40505,1.40573,5930000010.0
2006-05-11 08:15:00,1.40569,1.40623,1.40493,1.40542,5377800014.0
2006-05-11 08:30:00,1.40554,1.40683,1.40527,1.40678,6036000015.0
2006-05-11 08:45:00,1.40686,1.40692,1.40409,1.40429,8047300019.0
2006-05-11 09:00:00,1.40437,1.40567,1.40276,1.40307,6902400012.0
2006-05-11 09:15:00,1.40334,1.4042,1.4023,1.40252,6175100016.0
2006-05-11 09:30:00,1.40248,1.40703,1.40192,1.40682,6440300014.0
2006-05-11 09:45:00,1.40668,1.40718,1.40466,1.40567,7479700014.0
2006-05-11 10:00:00,1.40558,1.40696,1.4052,1.40576,7214900011.0
2006-05-11 10:15:00,1.40564,1.40601,1.40345,1.40449,6727600016.0
2006-05-11 10:30:00,1.40464,1.40526,1.40425,1.40487,7209900017.0
2006-05-11 10:45:00,1.40486,1.40492,1.40362,1.40431,6880300012.0
2006-05-11 11:00:00,1.40436,1.40546,1.40423,1.40524,6869100014.0
2006-05-11 11:15:00,1.40514,1.40625,1.40481,1.40564,7212100018.0
2006-05-11 11:30:00,1.4055,1.40592,1.40492,1.40537,8657700023.0
2006-05-11 11:45:00,1.4055,1.40565,1.40448,1.40464,6205000012.0
2006-05-11 12:00:00,1.40471,1.40598,1.40434,1.40594,5875900010.0
2006-05-11 12:15:00,1.40591,1.40622,1.4049,1.40544,6301400017.0
2006-05-11 12:30:00,1.40538,1.40614,1.40508,1.40547,7143400013.0
2006-05-11 12:45:00,1.40539,1.40556,1.40411,1.40426,6594100015.0
2006-05-11 13:00:00,1.4039,1.40517,1.40374,1.40504,4540200012.0
2006-05-11 13:15:00,1.40505,1.40574,1.40475,1.40517,4152500008.0
2006-05-11 13:30:00,1.40528,1.40547,1.40413,1.40464,5126200010.0
2006-05-11 13:45:00,1.40461,1.40491,1.40395,1.40443,5536300013.0
2006-05-11 14:00:00,1.40446,1.40493,1.40394,1.40405,4542400009.0
2006-05-11 14:15:00,1.40404,1.40428,1.40269,1.40309,5577400015.0
2006-05-11 14:30:00,1.40338,1.40682,1.40106,1.4057,523400000.0
2006-05-11 14:45:00,1.40546,1.40621,1.40488,1.40501,602400002.0
2006-05-11 15:00:00,1.40497,1.40544,1.4042,1.40458,663400001.0
2006-05-11 15:15:00,1.40454,1.40611,1.4039,1.40567,543400002.0
2006-05-11 15:30:00,1.40576,1.40632,1.40524,1.40632,541700000.0
2006-05-11 15:45:00,1.40624,1.40857,1.40624,1.40682,636400002.0
2006-05-11 16:00:00,1.40654,1.40909,1.40642,1.40826,575600003.0
2006-05-11 16:15:00,1.40803,1.40937,1.40774,1.4083,570500001.0
2006-05-11 16:30:00,1.40826,1.41114,1.40818,1.41071,602200001.0
2006-05-11 16:45:00,1.41049,1.41177,1.41035,1.41064,590900001.0
2006-05-11 17:00:00,1.41056,1.41109,1.40834,1.40834,645300003.0
2006-05-11 17:15:00,1.40837,1.40931,1.40796,1.40885,602500001.0
2006-05-11 17:30:00,1.40879,1.41125,1.40831,1.41073,660600003.0
2006-05-11 17:45:00,1.41088,1.41269,1.41012,1.41169,545900001.0
2006-05-11 18:00:00,1.41195,1.41287,1.41152,1.41212,593000000.0
2006-05-11 18:15:00,1.41201,1.41247,1.41084,1.41162,593000001.0
2006-05-11 18:30:00,1.41188,1.41316,1.41087,1.41279,579800002.0
2006-05-11 18:45:00,1.41299,1.41488,1.41279,1.41433,523400000.0
2006-05-11 19:00:00,1.41444,1.41468,1.4139,1.41431,630200001.0
2006-05-11 19:15:00,1.41361,1.41381,1.41269,1.41328,561300000.0
2006-05-11 19:30:00,1.41316,1.41338,1.41249,1.41284,661200003.0
2006-05-11 19:45:00,1.41274,1.41422,1.41266,1.41392,594900001.0
2006-05-11 20:00:00,1.41374,1.41472,1.41334,1.41472,641500004.0
2006-05-11 20:15:00,1.41489,1.41509,1.41408,1.41449,594300001.0
2006-05-11 20:30:00,1.41457,1.41525,1.41403,1.41479,650200003.0
2006-05-11 20:45:00,1.41465,1.41507,1.41395,1.41468,583600001.0
2006-05-11 21:00:00,1.41454,1.4151,1.41422,1.41471,544600001.0
2006-05-11 21:15:00,1.41464,1.41485,1.41383,1.41415,610000000.0
2006-05-11 21:30:00,1.41416,1.41436,1.41361,1.41373,563000000.0
2006-05-11 21:45:00,1.4137,1.41447,1.4133,1.41427,614000000.0
2006-05-11 22:00:00,1.41438,1.41489,1.41401,1.4144,566500000.0
2006-05-11 22:15:00,1.41441,1.41518,1.41404,1.41518,598000000.0
2006-05-11 22:30:00,1.41517,1.41581,1.41423,1.4156,630300000.0
2006-05-11 22:45:00,1.41559,1.41578,1.41453,1.41538,542500001.0
2006-05-11 23:00:00,1.41535,1.416,1.41517,1.4158,646100000.0
2006-05-11 23:15:00,1.4159,1.416,1.41476,1.41507,495300000.0
2006-05-11 23:30:00,1.41494,1.41569,1.4149,1.41559,575100003.0
2006-05-11 23:45:00,1.41546,1.4159,1.41433,1.41563,661000006.0
2006-05-12 00:00:00,1.41577,1.4159,1.41495,1.4154,565600000.0
2006-05-12 00:15:00,1.41512,1.416,1.41506,1.41557,545700000.0
2006-05-12 00:30:00,1.41535,1.41624,1.41445,1.41506,533900001.0
2006-05-12 00:45:00,1.41511,1.4152,1.41356,1.41399,590600002.0
2006-05-12 01:00:00,1.41389,1.415,1.41329,1.41468,538800000.0
2006-05-12 01:15:00,1.41487,1.41536,1.41451,1.41528,622600002.0
2006-05-12 01:30:00,1.41559,1.41597,1.41442,1.41511,522400000.0
2006-05-12 01:45:00,1.41516,1.41556,1.41411,1.41464,504200000.0
2006-05-12 02:00:00,1.41443,1.41677,1.41397,1.41563,1387300006.0
2006-05-12 02:15:00,1.4156,1.41593,1.41435,1.41475,1128800002.0
2006-05-12 02:30:00,1.41498,1.41498,1.41275,1.41361,855400001.0
2006-05-12 02:45:00,1.41305,1.41538,1.41305,1.41473,1169500005.0
2006-05-12 03:00:00,1.41486,1.41585,1.41444,1.41544,773300002.0
2006-05-12 03:15:00,1.41529,1.41587,1.41466,1.41511,864800002.0
2006-05-12 03:30:00,1.41507,1.41536,1.41464,1.41483,785100001.0
2006-05-12 03:45:00,1.41479,1.41528,1.41419,1.41468,1118700006.0
2006-05-12 04:00:00,1.41457,1.41507,1.41383,1.41461,1485800003.0
2006-05-12 04:15:00,1.41466,1.41537,1.41448,1.41489,1374500003.0
2006-05-12 04:30:00,1.41465,1.4156,1.4146,1.4156,959600001.0
2006-05-12 04:45:00,1.41552,1.41613,1.41517,1.41563,852300002.0
2006-05-12 05:00:00,1.41601,1.41604,1.41511,1.41549,2502400003.0
2006-05-12 05:15:00,1.41565,1.416,1.41548,1.41572,3108700008.0
2006-05-12 05:30:00,1.41572,1.41664,1.41515,1.41541,2359100006.0
2006-05-12 05:45:00,1.41547,1.41639,1.41515,1.41583,2691100004.0
2006-05-12 06:00:00,1.41588,1.41643,1.41569,1.41633,4392200010.0
2006-05-12 06:15:00,1.41633,1.41697,1.41586,1.41606,3583400003.0
2006-05-12 06:30:00,1.41609,1.41688,1.41586,1.41628,2716900005.0
2006-05-12 06:45:00,1.41638,1.41684,1.41605,1.41672,3144300009.0
2006-05-12 07:00:00,1.41679,1.41698,1.41641,1.41673,4154900009.0
2006-05-12 07:15:00,1.41695,1.41699,1.41539,1.41559,4454600004.0
2006-05-12 07:30:00,1.41559,1.41604,1.41535,1.41583,5267900010.0
2006-05-12 07:45:00,1.41598,1.417,1.41555,1.41581,8323200022.0
2006-05-12 08:00:00,1.41581,1.41689,1.41504,1.41679,5867500016.0
2006-05-12 08:15:00,1.41678,1.41866,1.41672,1.418,5488200013.0
2006-05-12 08:30:00,1.41794,1.41805,1.41655,1.41792,5955700015.0
2006-05-12 08:45:00,1.41809,1.41874,1.41745,1.41774,8232700009.0
2006-05-12 09:00:00,1.41759,1.41844,1.41671,1.41776,7224000012.0
2006-05-12 09:15:00,1.41774,1.41915,1.41733,1.41904,6228400009.0
2006-05-12 09:30:00,1.41888,1.41981,1.41752,1.41866,6708500025.0
2006-05-12 09:45:00,1.41885,1.42016,1.41865,1.41999,7382900011.0
2006-05-12 10:00:00,1.41992,1.42061,1.419,1.41962,7355000014.0
2006-05-12 10:15:00,1.41972,1.4218,1.41884,1.42159,6591800014.0
2006-05-12 10:30:00,1.42168,1.42185,1.4207,1.42109,7544600021.0
2006-05-12 10:45:00,1.42097,1.42146,1.42064,1.42098,6734900011.0
2006-05-12 11:00:00,1.42113,1.42157,1.41958,1.42032,6879000010.0
2006-05-12 11:15:00,1.42033,1.42201,1.41979,1.42199,7391100014.0
2006-05-12 11:30:00,1.42206,1.42744,1.42185,1.42534,8592200020.0
2006-05-12 11:45:00,1.4256,1.42572,1.42215,1.42299,6306700010.0
2006-05-12 12:00:00,1.42304,1.42427,1.42246,1.42248,5974400011.0
2006-05-12 12:15:00,1.42238,1.42353,1.42131,1.42144,6597600014.0
2006-05-12 12:30:00,1.42168,1.42291,1.41968,1.42291,7205800017.0
2006-05-12 12:45:00,1.4231,1.42339,1.42194,1.42255,6419300019.0
2006-05-12 13:00:00,1.4224,1.42404,1.42212,1.42338,4504100006.0
2006-05-12 13:15:00,1.42352,1.42454,1.4217,1.4217,4050300007.0
2006-05-12 13:30:00,1.4215,1.42203,1.4209,1.42191,5227500014.0
2006-05-12 13:45:00,1.42199,1.4228,1.42001,1.42079,5739700008.0
2006-05-12 14:00:00,1.4203,1.42199,1.41983,1.4206,4549200012.0
2006-05-12 14:15:00,1.42074,1.42291,1.4179,1.42254,5514300010.0
2006-05-12 14:30:00,1.41569,1.42462,1.41569,1.42421,589700000.0
2006-05-12 14:45:00,1.42434,1.42543,1.42047,1.42214,632900000.0
2006-05-12 15:00:00,1.42229,1.42331,1.41865,1.41865,579900001.0
2006-05-12 15:15:00,1.41883,1.42096,1.4182,1.4207,547300000.0
2006-05-12 15:30:00,1.42071,1.42208,1.42003,1.42139,596500002.0
2006-05-12 15:45:00,1.42122,1.42295,1.42046,1.42153,620400000.0
2006-05-12 16:00:00,1.42182,1.42521,1.42144,1.42405,610400001.0
2006-05-12 16:15:00,1.42383,1.42412,1.42224,1.42302,539200000.0
2006-05-12 16:30:00,1.42294,1.42489,1.42275,1.42359,733000002.0
2006-05-12 16:45:00,1.42335,1.42453,1.4224,1.42435,582600001.0
2006-05-12 17:00:00,1.42391,1.42478,1.42312,1.42359,595800001.0
2006-05-12 17:15:00,1.4239,1.42734,1.42351,1.42703,551000001.0
2006-05-12 17:30:00,1.42722,1.42792,1.42595,1.42746,604200001.0
2006-05-12 17:45:00,1.42756,1.42869,1.42645,1.42801,538500001.0
2006-05-12 18:00:00,1.42805,1.42849,1.42703,1.42819,620800001.0
2006-05-12 18:15:00,1.42793,1.42869,1.42612,1.42639,641200000.0
2006-05-12 18:30:00,1.42645,1.42828,1.42631,1.42764,492100002.0
2006-05-12 18:45:00,1.42769,1.42889,1.42735,1.42863,490500000.0
2006-05-12 19:00:00,1.42887,1.42903,1.42801,1.42837,648100002.0
2006-05-12 19:15:00,1.428,1.42854,1.42756,1.42827,549200000.0
2006-05-12 19:30:00,1.42806,1.4285,1.42788,1.4283,585900001.0
2006-05-12 19:45:00,1.42829,1.42909,1.42818,1.42856,597000002.0
2006-05-12 20:00:00,1.42857,1.42969,1.42851,1.42969,621400000.0
2006-05-12 20:15:00,1.42999,1.43087,1.4296,1.43045,578600002.0
2006-05-12 20:30:00,1.43055,1.43137,1.42992,1.43071,643200001.0
2006-05-12 20:45:00,1.43055,1.43181,1.43045,1.43176,684300002.0
2006-05-12 21:00:00,1.43151,1.43161,1.4308,1.43123,519500000.0
2006-05-12 21:15:00,1.43126,1.43193,1.43102,1.43183,558600000.0
2006-05-12 21:30:00,1.43183,1.43298,1.43168,1.43277,551500000.0
2006-05-12 21:45:00,1.43278,1.43405,1.43269,1.4336,584500001.0
2006-05-12 22:00:00,1.4337,1.43386,1.43308,1.43334,551900000.0
2006-05-12 22:15:00,1.43336,1.43379,1.43292,1.43306,559700002.0
2006-05-12 22:30:00,1.43304,1.43358,1.43238,1.43336,591700003.0
2006-05-12 22:45:00,1.43341,1.43405,1.43257,1.43388,523900000.0
2006-05-14 23:00:00,1.43385,1.43403,1.43322,1.43385,575400001.0
2006-05-14 23:15:00,1.43385,1.434,1.43327,1.4338,626300001.0
2006-05-14 23:30:00,1.4337,1.43544,1.43355,1.43514,598000001.0
2006-05-14 23:45:00,1.43503,1.43544,1.43429,1.43475,538600001.0
2006-05-15 00:00:00,1.43488,1.43607,1.43475,1.43607,550900000.0
2006-05-15 00:15:00,1.43586,1.43685,1.43559,1.43582,556200000.0
2006-05-15 00:30:00,1.43566,1.43633,1.43503,1.43555,496300000.0
2006-05-15 00:45:00,1.43567,1.43717,1.43556,1.43642,607000001.0
2006-05-15 01:00:00,1.4364,1.43683,1.43576,1.43628,588400003.0
2006-05-15 01:15:00,1.4364,1.43656,1.43494,1.43572,579300000.0
2006-05-15 01:30:00,1.43586,1.43598,1.43506,1.43585,589500000.0
2006-05-15 01:45:00,1.43584,1.43617,1.4343,1.43474,598400000.0
2006-05-15 02:00:00,1.4344,1.4345,1.43278,1.43384,1290900001.0
2006-05-15 02:15:00,1.43366,1.43449,1.43297,1.43324,1092600001.0
2006-05-15 02:30:00,1.4333,1.43363,1.43247,1.43363,820300000.0
2006-05-15 02:45:00,1.43328,1.43398,1.43309,1.43323,1157000004.0
2006-05-15 03:00:00,1.43318,1.43444,1.43286,1.43413,823300002.0
2006-05-15 03:15:00,1.43366,1.43607,1.43366,1.43558,763900002.0
2006-05-15 03:30:00,1.43542,1.43605,1.43359,1.43444,907100005.0
2006-05-15 03:45:00,1.43444,1.4347,1.4329,1.43361,1117400006.0
2006-05-15 04:00:00,1.43365,1.43439,1.43343,1.43396,1537500005.0
2006-05-15 04:15:00,1.43401,1.43432,1.43315,1.43403,1353400002.0
2006-05-15 04:30:00,1.43393,1.43525,1.43328,1.43521,934600000.0
2006-05-15 04:45:00,1.43517,1.43735,1.43469,1.43662,891500003.0
2006-05-15 05:00:00,1.437,1.4376,1.43592,1.436,2509700009.0
2006-05-15 05:15:00,1.43616,1.43647,1.43586,1.43611,3316800007.0
2006-05-15 05:30:00,1.43609,1.43659,1.43574,1.43641,2424300008.0
2006-05-15 05:45:00,1.43651,1.43683,1.43578,1.43582,2725000007.0
2006-05-15 06:00:00,1.43593,1.43601,1.43455,1.43463,4449300006.0
2006-05-15 06:15:00,1.43454,1.43498,1.43389,1.43437,3678600007.0
2006-05-15 06:30:00,1.43434,1.43468,1.43382,1.43421,2800600007.0
2006-05-15 06:45:00,1.43423,1.43428,1.43338,1.43372,3102900009.0
2006-05-15 07:00:00,1.43385,1.43387,1.43318,1.43331,4245200010.0
2006-05-15 07:15:00,1.43364,1.43406,1.43332,1.43351,4534400012.0
2006-05-15 07:30:00,1.43342,1.43483,1.43333,1.43417,5056400010.0
2006-05-15 07:45:00,1.43414,1.43422,1.43334,1.43366,8301400017.0
2006-05-15 08:00:00,1.43366,1.43408,1.43254,1.4334,5927300007.0
2006-05-15 08:15:00,1.43326,1.43482,1.4323,1.43395,5397600014.0
2006-05-15 08:30:00,1.4339,1.43417,1.43223,1.43393,6059100013.0
2006-05-15 08:45:00,1.43399,1.4354,1.43356,1.43441,8253400020.0
2006-05-15 09:00:00,1.43447,1.43563,1.43372,1.43463,6835500009.0
2006-05-15 09:15:00,1.43461,1.43521,1.43416,1.43459,5952200012.0
2006-05-15 09:30:00,1.43472,1.43534,1.43378,1.43437,6470500016.0
2006-05-15 09:45:00,1.43457,1.43507,1.4334,1.43441,7486500013.0
2006-05-15 10:00:00,1.43437,1.4352,1.43125,1.43267,7059900017.0
2006-05-15 10:15:00,1.4328,1.43311,1.43021,1.43053,6480200011.0
2006-05-15 10:30:00,1.4306,1.43147,1.43012,1.43094,7443400012.0
2006-05-15 10:45:00,1.43096,1.43268,1.43095,1.43261,7048200014.0
2006-05-15 11:00:00,1.43276,1.43339,1.43112,1.43143,7041200020.0
2006-05-15 11:15:00,1.43136,1.43232,1.43087,1.43224,7295000019.0
2006-05-15 11:30:00,1.4324,1.43427,1.4314,1.43341,8469200020.0
2006-05-15 11:45:00,1.43369,1.4342,1.43195,1.43202,5903200009.0
2006-05-15 12:00:00,1.43195,1.43195,1.42945,1.43161,6033500011.0
2006-05-15 12:15:00,1.43153,1.4317,1.42948,1.42956,6414900017.0
2006-05-15 12:30:00,1.42952,1.43099,1.4293,1.43015,7307400016.0
2006-05-15 12:45:00,1.43026,1.43212,1.42974,1.43005,6750500019.0
2006-05-15 13:00:00,1.43046,1.43116,1.42939,1.43083,4569900012.0
2006-05-15 13:15:00,1.43072,1.43089,1.42874,1.42913,4232400008.0
2006-05-15 13:30:00,1.42908,1.43067,1.42884,1.43067,5351700011.0
2006-05-15 13:45:00,1.4307,1.43151,1.43033,1.43071,5454800015.0
2006-05-15 14:00:00,1.43073,1.43105,1.42912,1.43046,4453700012.0
2006-05-15 14:15:00,1.43066,1.43085,1.42932,1.43043,5608800019.0
2006-05-15 14:30:00,1.43067,1.43082,1.4289,1.42976,682400004.0
2006-05-15 14:45:00,1.42972,1.43023,1.42851,1.42921,604700000.0
2006-05-15 15:00:00,1.42892,1.43281,1.42882,1.43095,626400001.0
2006-05-15 15:15:00,1.4309,1.4318,1.42776,1.42933,514900002.0
2006-05-15 15:30:00,1.4294,1.43175,1.429,1.43167,588500001.0
2006-05-15 15:45:00,1.4316,1.43182,1.42856,1.42863,534700002.0
2006-05-15 16:00:00,1.42821,1.4305,1.42771,1.43035,574000002.0
2006-05-15 16:15:00,1.4301,1.43084,1.42952,1.43006,569200000.0
2006-05-15 16:30:00,1.4301,1.43017,1.42851,1.42917,655600002.0
2006-05-15 16:45:00,1.42882,1.42941,1.42761,1.42941,532800000.0
2006-05-15 17:00:00,1.42876,1.42925,1.42777,1.42845,589400000.0
2006-05-15 17:15:00,1.4288,1.42888,1.42657,1.42694,613700001.0
2006-05-15 17:30:00,1.42685,1.42923,1.42631,1.42903,673700001.0
2006-05-15 17:45:00,1.42918,1.43019,1.42728,1.42863,598300003.0
2006-05-15 18:00:00,1.42861,1.42861,1.427,1.4281,636700002.0
2006-05-15 18:15:00,1.42791,1.42858,1.42675,1.42824,561100001.0
2006-05-15 18:30:00,1.42807,1.42811,1.42652,1.42652,564600000.0
2006-05-15 18:45:00,1.42681,1.42714,1.42457,1.4252,543700000.0
2006-05-15 19:00:00,1.42592,1.42665,1.42453,1.42549,586200004.0
2006-05-15 19:15:00,1.42512,1.42621,1.42467,1.42489,549500004.0
2006-05-15 19:30:00,1.42494,1.42514,1.42394,1.42448,660100004.0
2006-05-15 19:45:00,1.42445,1.42638,1.4244,1.42612,543900001.0
2006-05-15 20:00:00,1.42622,1.42781,1.42622,1.42713,582500000.0
2006-05-15 20:15:00,1.42708,1.42721,1.42621,1.42698,602600001.0
2006-05-15 20:30:00,1.42703,1.42772,1.42641,1.42727,584500000.0
2006-05-15 20:45:00,1.42718,1.42786,1.42583,1.42623,601400000.0
2006-05-15 21:00:00,1.42602,1.42629,1.42528,1.42536,573700001.0
2006-05-15 21:15:00,1.4253,1.42571,1.42466,1.42475,609100001.0
2006-05-15 21:30:00,1.42503,1.42532,1.42334,1.42363,530300002.0
2006-05-15 21:45:00,1.42379,1.42468,1.42317,1.42334,588300000.0
2006-05-15 22:00:00,1.42322,1.42389,1.42229,1.42334,633900003.0
2006-05-15 22:15:00,1.42351,1.42426,1.42318,1.42335,566300001.0
2006-05-15 22:30:00,1.42327,1.42358,1.42202,1.42358,616800000.0
2006-05-15 22:45:00,1.42348,1.42372,1.42257,1.42316,570900001.0
2006-05-15 23:00:00,1.42311,1.4244,1.42293,1.424,209200000.0
2006-05-15 23:15:00,1.4241,1.4242,1.42293,1.42331,328000000.0
2006-05-15 23:30:00,1.4232,1.42381,1.42278,1.42341,568800000.0
2006-05-15 23:45:00,1.42335,1.42416,1.42276,1.42363,598800001.0
2006-05-16 00:00:00,1.42377,1.42445,1.42299,1.42443,569200003.0
2006-05-16 00:15:00,1.42418,1.42496,1.42387,1.42463,605400002.0
2006-05-16 00:30:00,1.42453,1.42589,1.42453,1.42561,529500001.0
2006-05-16 00:45:00,1.42562,1.42582,1.42372,1.42372,553100000.0
2006-05-16 01:00:00,1.42367,1.42542,1.42338,1.4249,586300003.0
2006-05-16 01:15:00,1.42501,1.42592,1.42424,1.42582,561600000.0
2006-05-16 01:30:00,1.42576,1.42583,1.42426,1.42504,572800000.0
2006-05-16 01:45:00,1.42509,1.4258,1.42468,1.42569,588600002.0
2006-05-16 02:00:00,1.42536,1.42563,1.42478,1.42515,1264000003.0
2006-05-16 02:15:00,1.42491,1.42632,1.42447,1.42611,1149500001.0
2006-05-16 02:30:00,1.4261,1.42672,1.42572,1.42613,915900003.0
2006-05-16 02:45:00,1.42571,1.42641,1.4252,1.4252,1084500002.0
2006-05-16 03:00:00,1.42531,1.42659,1.42475,1.42649,845500002.0
2006-05-16 03:15:00,1.42643,1.4267,1.42566,1.42596,864000001.0
2006-05-16 03:30:00,1.42583,1.42657,1.42463,1.42609,888700004.0
2006-05-16 03:45:00,1.42616,1.42676,1.42515,1.42587,1120100000.0
2006-05-16 04:00:00,1.42579,1.42617,1.42527,1.42546,1451800000.0
2006-05-16 04:15:00,1.42545,1.42596,1.42509,1.42595,1446300002.0
2006-05-16 04:30:00,1.42562,1.42615,1.42488,1.42579,1019700002.0
2006-05-16 04:45:00,1.42574,1.42592,1.4252,1.42533,733900001.0
2006-05-16 05:00:00,1.42576,1.42631,1.42559,1.42612,2446100003.0
2006-05-16 05:15:00,1.42617,1.42649,1.42584,1.42604,2941400007.0
2006-05-16 05:30:00,1.42606,1.42683,1.42587,1.4261,2325000011.0
2006-05-16 05:45:00,1.42607,1.42808,1.42602,1.42757,2766700006.0
2006-05-16 06:00:00,1.42746,1.42851,1.42703,1.42775,4448900011.0
2006-05-16 06:15:00,1.42766,1.42766,1.42595,1.42595,3781900009.0
2006-05-16 06:30:00,1.42586,1.42666,1.42572,1.42626,2728700007.0
2006-05-16 06:45:00,1.42638,1.42744,1.42622,1.42684,3003500003.0
2006-05-16 07:00:00,1.42681,1.42693,1.4255,1.4261,4302700008.0
2006-05-16 07:15:00,1.42637,1.42726,1.42611,1.42679,4455400005.0
2006-05-16 07:30:00,1.42693,1.42742,1.42638,1.42669,5142300011.0
2006-05-16 07:45:00,1.42669,1.42864,1.42643,1.42853,8292600013.0
2006-05-16 08:00:00,1.42862,1.4294,1.42722,1.42813,5852400009.0
2006-05-16 08:15:00,1.42797,1.42864,1.42582,1.42665,5356000009.0
2006-05-16 08:30:00,1.42669,1.42759,1.42644,1.42744,6123800019.0
2006-05-16 08:45:00,1.42763,1.42823,1.42642,1.42785,8216500017.0
2006-05-16 09:00:00,1.42794,1.42897,1.42699,1.42897,7224300019.0
2006-05-16 09:15:00,1.42899,1.42925,1.4272,1.42743,6183200013.0
2006-05-16 09:30:00,1.42746,1.42875,1.42706,1.42834,6282900020.0
2006-05-16 09:45:00,1.42877,1.43065,1.42841,1.42965,7459900014.0
2006-05-16 10:00:00,1.42967,1.43082,1.42925,1.4296,7136500014.0
2006-05-16 10:15:00,1.42959,1.43115,1.42889,1.43091,6644300015.0
2006-05-16 10:30:00,1.431,1.43135,1.42983,1.4311,7350500012.0
2006-05-16 10:45:00,1.43116,1.43161,1.42983,1.43003,6686700011.0
2006-05-16 11:00:00,1.42988,1.42988,1.42647,1.42769,6895100005.0
2006-05-16 11:15:00,1.42791,1.42808,1.42639,1.42763,7273600014.0
2006-05-16 11:30:00,1.42768,1.42898,1.4271,1.42873,8551200016.0
2006-05-16 11:45:00,1.42888,1.43051,1.42858,1.42914,6233500012.0
2006-05-16 12:00:00,1.42925,1.43091,1.42915,1.42976,6136100016.0
2006-05-16 12:15:00,1.42965,1.42985,1.42858,1.42867,6245600005.0
2006-05-16 12:30:00,1.42865,1.4292,1.42756,1.42768,7366500017.0
2006-05-16 12:45:00,1.42756,1.42807,1.42622,1.42718,6792000022.0
2006-05-16 13:00:00,1.42723,1.4294,1.42701,1.42846,4455900008.0
2006-05-16 13:15:00,1.42844,1.42848,1.42661,1.42735,4225600007.0
2006-05-16 13:30:00,1.42729,1.42782,1.42668,1.42779,5299200005.0
2006-05-16 13:45:00,1.42771,1.42858,1.42717,1.42765,5426200005.0
2006-05-16 14:00:00,1.42751,1.42762,1.426,1.42622,4641400013.0
2006-05-16 14:15:00,1.42624,1.42723,1.42568,1.42622,5673900016.0
2006-05-16 14:30:00,1.42622,1.42759,1.42494,1.42578,740700003.0
2006-05-16 14:45:00,1.42562,1.42585,1.42414,1.42466,553800001.0
2006-05-16 15:00:00,1.42462,1.42646,1.42371,1.42588,575100000.0
2006-05-16 15:15:00,1.42624,1.42761,1.4253,1.42721,529500002.0
2006-05-16 15:30:00,1.4274,1.4277,1.42528,1.42556,617200002.0
2006-05-16 15:45:00,1.4254,1.42661,1.4248,1.42638,596700002.0
2006-05-16 16:00:00,1.42662,1.42739,1.42595,1.42739,610500003.0
2006-05-16 16:15:00,1.42728,1.42761,1.42659,1.42699,592000002.0
2006-05-16 16:30:00,1.42701,1.42812,1.42701,1.42761,642600001.0
2006-05-16 16:45:00,1.42744,1.42811,1.42677,1.42723,591500002.0
2006-05-16 17:00:00,1.42645,1.42708,1.42464,1.42464,541500002.0
2006-05-16 17:15:00,1.42504,1.42536,1.42371,1.42449,629200002.0
2006-05-16 17:30:00,1.42463,1.42496,1.42385,1.4242,598400003.0
2006-05-16 17:45:00,1.42441,1.4249,1.42341,1.42363,657900001.0
2006-05-16 18:00:00,1.42386,1.42424,1.4227,1.42355,659500001.0
2006-05-16 18:15:00,1.4234,1.42376,1.42225,1.42247,685400001.0
2006-05-16 18:30:00,1.4225,1.42272,1.42162,1.42242,599300001.0
2006-05-16 18:45:00,1.42243,1.42316,1.422,1.42316,576600000.0
2006-05-16 19:00:00,1.42332,1.42332,1.42252,1.42314,628300000.0
2006-05-16 19:15:00,1.42306,1.42392,1.42273,1.42333,561200001.0
2006-05-16 19:30:00,1.42336,1.42371,1.42221,1.42276,621800001.0
2006-05-16 19:45:00,1.42267,1.42419,1.42258,1.42375,639300003.0
2006-05-16 20:00:00,1.42387,1.42452,1.42347,1.42452,594000001.0
2006-05-16 20:15:00,1.42474,1.42518,1.42438,1.42506,593900002.0
2006-05-16 20:30:00,1.42528,1.42591,1.42448,1.42466,684100004.0
2006-05-16 20:45:00,1.42441,1.42447,1.42336,1.42406,644000005.0
2006-05-16 21:00:00,1.42392,1.42424,1.4234,1.42356,595600003.0
2006-05-16 21:15:00,1.42355,1.42421,1.42327,1.42408,620400000.0
2006-05-16 21:30:00,1.4242,1.42455,1.42337,1.42342,569100004.0
2006-05-16 21:45:00,1.42341,1.42405,1.4233,1.42377,567400000.0
2006-05-16 22:00:00,1.42388,1.42408,1.42309,1.42309,574300001.0
2006-05-16 22:15:00,1.42311,1.42324,1.42234,1.42258,672600001.0
2006-05-16 22:30:00,1.42268,1.42313,1.42221,1.42276,614300002.0
2006-05-16 22:45:00,1.42299,1.42313,1.42192,1.42253,568300001.0
2006-05-16 23:00:00,1.42246,1.4233,1.42228,1.4226,389800000.0
2006-05-16 23:15:00,1.4225,1.4228,1.4224,1.4225,397600000.0
2006-05-16 23:30:00,1.4226,1.4231,1.4223,1.4228,340800000.0
2006-05-16 23:45:00,1.423,1.42337,1.42175,1.42289,548200002.0
2006-05-17 00:00:00,1.42303,1.42366,1.4226,1.42299,593900000.0
2006-05-17 00:15:00,1.42275,1.42298,1.42227,1.42267,621000001.0
2006-05-17 00:30:00,1.42247,1.42302,1.42218,1.42252,534700000.0
2006-05-17 00:45:00,1.42254,1.42279,1.42172,1.42203,592300002.0
2006-05-17 01:00:00,1.422,1.42267,1.42169,1.42215,484300000.0
2006-05-17 01:15:00,1.42218,1.4228,1.42162,1.42239,575800000.0
2006-05-17 01:30:00,1.42251,1.42263,1.42138,1.42177,619900001.0
2006-05-17 01:45:00,1.42181,1.42263,1.42148,1.42242,543300000.0
2006-05-17 02:00:00,1.42209,1.4227,1.42175,1.42247,1426500001.0
2006-05-17 02:15:00,1.42227,1.42267,1.42087,1.42176,1263500005.0
2006-05-17 02:30:00,1.42167,1.42203,1.42105,1.42195,927200004.0
2006-05-17 02:45:00,1.42155,1.42212,1.42109,1.42128,1109500003.0
2006-05-17 03:00:00,1.42138,1.42241,1.42094,1.42204,860200004.0
2006-05-17 03:15:00,1.42172,1.4225,1.42171,1.42218,824100002.0
2006-05-17 03:30:00,1.42218,1.4227,1.42168,1.42186,800500001.0
2006-05-17 03:45:00,1.42178,1.42327,1.4213,1.4225,1073500002.0
2006-05-17 04:00:00,1.42252,1.42282,1.42131,1.42196,1478100002.0
2006-05-17 04:15:00,1.42186,1.42283,1.42159,1.42214,1338700005.0
2006-05-17 04:30:00,1.42168,1.42222,1.42107,1.42201,994200002.0
2006-05-17 04:45:00,1.42208,1.42291,1.42174,1.42259,787200000.0
2006-05-17 05:00:00,1.42299,1.42354,1.42273,1.42318,2481800004.0
2006-05-17 05:15:00,1.42317,1.42372,1.42277,1.42331,2916700004.0
2006-05-17 05:30:00,1.4233,1.42438,1.42313,1.42401,2273400006.0
2006-05-17 05:45:00,1.42407,1.42434,1.42345,1.42388,2727400009.0
2006-05-17 06:00:00,1.42399,1.42476,1.4236,1.42452,4388600007.0
2006-05-17 06:15:00,1.42451,1.42457,1.42391,1.42408,3862700008.0
2006-05-17 06:30:00,1.42395,1.42438,1.42368,1.4241,2659400003.0
2006-05-17 06:45:00,1.42421,1.42439,1.42312,1.4234,2979600011.0
2006-05-17 07:00:00,1.42355,1.42397,1.42284,1.42376,4356100011.0
2006-05-17 07:15:00,1.42397,1.42496,1.42357,1.4245,4601900008.0
2006-05-17 07:30:00,1.42457,1.42518,1.42332,1.42365,4932800014.0
2006-05-17 07:45:00,1.42374,1.42393,1.42306,1.42336,8307700010.0
2006-05-17 08:00:00,1.42351,1.42385,1.42271,1.42355,6288900017.0
2006-05-17 08:15:00,1.42358,1.42419,1.4233,1.42401,5363900016.0
2006-05-17 08:30:00,1.42401,1.42488,1.42305,1.42461,5845200008.0
2006-05-17 08:45:00,1.42466,1.42504,1.42388,1.42413,8176100022.0
2006-05-17 09:00:00,1.42406,1.42639,1.42359,1.42572,7155700013.0
2006-05-17 09:15:00,1.42568,1.42585,1.4241,1.42481,6210100014.0
2006-05-17 09:30:00,1.42475,1.42495,1.42392,1.42469,6313700018.0
2006-05-17 09:45:00,1.42482,1.42613,1.42469,1.42554,7437800016.0
2006-05-17 10:00:00,1.42539,1.42549,1.42424,1.42438,7260900026.0
2006-05-17 10:15:00,1.42442,1.42535,1.42426,1.42475,6857500020.0
2006-05-17 10:30:00,1.42479,1.4253,1.4241,1.42492,7510200012.0
2006-05-17 10:45:00,1.42497,1.42609,1.42381,1.42535,7063400022.0
2006-05-17 11:00:00,1.42512,1.42627,1.42451,1.42606,6988500013.0
2006-05-17 11:15:00,1.42587,1.42598,1.42437,1.42461,7231300015.0
2006-05-17 11:30:00,1.42468,1.42525,1.42442,1.42475,8793400013.0
2006-05-17 11:45:00,1.4248,1.4256,1.42449,1.42536,6444000019.0
2006-05-17 12:00:00,1.42549,1.42585,1.42508,1.42517,6015200009.0
2006-05-17 12:15:00,1.42497,1.42561,1.42447,1.42525,6451000014.0
2006-05-17 12:30:00,1.42527,1.42546,1.42395,1.42505,7216200011.0
2006-05-17 12:45:00,1.42512,1.42529,1.42226,1.42228,6714100021.0
2006-05-17 13:00:00,1.42218,1.42229,1.42043,1.42139,4560600012.0
2006-05-17 13:15:00,1.42128,1.42207,1.42091,1.42152,4223100004.0
2006-05-17 13:30:00,1.42167,1.42519,1.42165,1.4239,5316800010.0
2006-05-17 13:45:00,1.42407,1.42454,1.42245,1.42345,5492200011.0
2006-05-17 14:00:00,1.42337,1.42379,1.42165,1.42216,4441600010.0
2006-05-17 14:15:00,1.42228,1.42236,1.4209,1.42215,5497100013.0
2006-05-17 14:30:00,1.42034,1.42414,1.42012,1.42319,619300002.0
2006-05-17 14:45:00,1.42326,1.42363,1.42099,1.42275,600500003.0
2006-05-17 15:00:00,1.42258,1.42274,1.41816,1.4185,594300001.0
2006-05-17 15:15:00,1.4185,1.42278,1.41827,1.42167,614500000.0
2006-05-17 15:30:00,1.42186,1.42277,1.42084,1.42176,583100000.0
2006-05-17 15:45:00,1.42166,1.42227,1.41922,1.41939,573000000.0
2006-05-17 16:00:00,1.41913,1.4198,1.4178,1.4197,544400000.0
2006-05-17 16:15:00,1.41966,1.41976,1.4154,1.41656,563800000.0
2006-05-17 16:30:00,1.41652,1.41682,1.41431,1.41648,654200000.0
2006-05-17 16:45:00,1.41644,1.41794,1.41604,1.41787,551800002.0
2006-05-17 17:00:00,1.41717,1.41784,1.41601,1.41721,597200000.0
2006-05-17 17:15:00,1.41755,1.41862,1.41639,1.41709,581900000.0
2006-05-17 17:30:00,1.41664,1.41773,1.41572,1.41746,623400001.0
2006-05-17 17:45:00,1.41745,1.41824,1.41392,1.41405,550800002.0
2006-05-17 18:00:00,1.41413,1.41659,1.41413,1.41635,655200003.0
2006-05-17 18:15:00,1.41594,1.41703,1.41504,1.41649,542900000.0
2006-05-17 18:30:00,1.41654,1.41808,1.41637,1.41748,503600001.0
2006-05-17 18:45:00,1.41778,1.41787,1.41684,1.41753,623200002.0
2006-05-17 19:00:00,1.41761,1.41779,1.41651,1.41753,640800002.0
2006-05-17 19:15:00,1.41753,1.4186,1.41571,1.41691,609800003.0
2006-05-17 19:30:00,1.41702,1.41702,1.41553,1.41607,555800003.0
2006-05-17 19:45:00,1.41585,1.41641,1.41534,1.41568,565100002.0
2006-05-17 20:00:00,1.41575,1.41604,1.41393,1.41481,594800001.0
2006-05-17 20:15:00,1.41481,1.41481,1.41295,1.41409,591100001.0
2006-05-17 20:30:00,1.41413,1.41502,1.41333,1.41497,685700002.0
2006-05-17 20:45:00,1.41503,1.41803,1.41482,1.41798,615000003.0
2006-05-17 21:00:00,1.41786,1.42,1.4176,1.41948,505000000.0
2006-05-17 21:15:00,1.41955,1.4206,1.41874,1.41883,591800001.0
2006-05-17 21:30:00,1.41903,1.41952,1.41855,1.41874,515900000.0
2006-05-17 21:45:00,1.41888,1.41998,1.4184,1.41969,651300006.0
2006-05-17 22:00:00,1.41998,1.42076,1.41952,1.41959,564500002.0
2006-05-17 22:15:00,1.41966,1.42,1.4183,1.41885,603500001.0
2006-05-17 22:30:00,1.41889,1.41895,1.41803,1.41871,602700001.0
2006-05-17 22:45:00,1.41871,1.41925,1.41829,1.41918,636000002.0
2006-05-17 23:00:00,1.41913,1.4208,1.41895,1.4192,587000000.0
2006-05-17 23:15:00,1.419,1.4194,1.41822,1.41854,611400000.0
2006-05-17 23:30:00,1.41823,1.41966,1.41823,1.41935,598400001.0
2006-05-17 23:45:00,1.4191,1.4191,1.41761,1.41885,625900001.0
2006-05-18 00:00:00,1.41899,1.41962,1.4183,1.41962,615500002.0
2006-05-18 00:15:00,1.41935,1.42034,1.41935,1.42029,633600001.0
2006-05-18 00:30:00,1.42019,1.42216,1.42019,1.42172,524400002.0
2006-05-18 00:45:00,1.42157,1.42157,1.4202,1.42085,595300001.0
2006-05-18 01:00:00,1.42078,1.42085,1.41959,1.42003,543200001.0
2006-05-18 01:15:00,1.42008,1.42046,1.41946,1.41967,515800001.0
2006-05-18 01:30:00,1.41993,1.4201,1.41899,1.41929,576400004.0
2006-05-18 01:45:00,1.4191,1.42157,1.41876,1.42137,552000000.0
2006-05-18 02:00:00,1.42126,1.42183,1.42057,1.42149,1383700001.0
2006-05-18 02:15:00,1.42135,1.42328,1.42095,1.42314,1153200002.0
2006-05-18 02:30:00,1.4234,1.4236,1.42258,1.42283,746900001.0
2006-05-18 02:45:00,1.4224,1.42304,1.42161,1.42185,1114200002.0
2006-05-18 03:00:00,1.42196,1.4228,1.42172,1.42258,881800001.0
2006-05-18 03:15:00,1.4222,1.4226,1.42149,1.42177,809000002.0
2006-05-18 03:30:00,1.42185,1.42319,1.42144,1.42299,947800004.0
2006-05-18 03:45:00,1.42296,1.4232,1.42155,1.42182,1090700004.0
2006-05-18 04:00:00,1.42185,1.42229,1.42092,1.42206,1533100003.0
2006-05-18 04:15:00,1.42209,1.42296,1.42191,1.42239,1494600006.0
2006-05-18 04:30:00,1.42191,1.42325,1.4219,1.42308,886000000.0
2006-05-18 04:45:00,1.42295,1.42333,1.42248,1.42281,749600002.0
2006-05-18 05:00:00,1.42321,1.42331,1.42203,1.42219,2537800005.0
2006-05-18 05:15:00,1.42207,1.42273,1.42167,1.42232,3005700002.0
2006-05-18 05:30:00,1.42228,1.42277,1.42192,1.42206,2325100004.0
2006-05-18 05:45:00,1.42216,1.42286,1.42203,1.4221,2641000005.0
2006-05-18 06:00:00,1.42214,1.42246,1.42181,1.42199,4416700011.0
2006-05-18 06:15:00,1.42204,1.42244,1.42192,1.42206,3726100008.0
2006-05-18 06:30:00,1.42205,1.42252,1.42183,1.4223,2626200001.0
2006-05-18 06:45:00,1.42232,1.42232,1.42151,1.42201,3001100008.0
2006-05-18 07:00:00,1.42215,1.42255,1.42162,1.42199,4288800007.0
2006-05-18 07:15:00,1.4222,1.42222,1.42144,1.4218,4536400006.0
2006-05-18 07:30:00,1.42184,1.4221,1.42135,1.42197,5068000010.0
2006-05-18 07:45:00,1.42199,1.42218,1.42116,1.42165,8202100012.0
2006-05-18 08:00:00,1.42161,1.42163,1.4198,1.42041,5883400013.0
2006-05-18 08:15:00,1.42033,1.4212,1.42011,1.42055,5234200011.0
2006-05-18 08:30:00,1.42056,1.42131,1.41966,1.42056,6009500010.0
2006-05-18 08:45:00,1.42057,1.42147,1.42017,1.42086,8259600017.0
2006-05-18 09:00:00,1.42097,1.42206,1.4209,1.42138,7141100021.0
2006-05-18 09:15:00,1.42135,1.4232,1.42099,1.42316,6060700017.0
2006-05-18 09:30:00,1.42315,1.42332,1.42198,1.42222,6188500013.0
2006-05-18 09:45:00,1.42235,1.4245,1.42225,1.4245,7259300018.0
2006-05-18 10:00:00,1.42464,1.42513,1.4241,1.42443,7351900012.0
2006-05-18 10:15:00,1.42461,1.42505,1.42353,1.42503,6943100020.0
2006-05-18 10:30:00,1.42524,1.42617,1.42496,1.42541,7492500012.0
2006-05-18 10:45:00,1.42546,1.42575,1.42426,1.42465,7007000010.0
2006-05-18 11:00:00,1.42457,1.42489,1.42178,1.42221,7124600022.0
2006-05-18 11:15:00,1.42223,1.42283,1.42156,1.4217,7187500011.0
2006-05-18 11:30:00,1.42174,1.42285,1.42137,1.42229,8644200017.0
2006-05-18 11:45:00,1.42269,1.423,1.42192,1.42258,6308000020.0
2006-05-18 12:00:00,1.4227,1.42298,1.42206,1.42268,6100600014.0
2006-05-18 12:15:00,1.42262,1.42304,1.4222,1.42261,6527100008.0
2006-05-18 12:30:00,1.42257,1.42284,1.41739,1.41867,7156400012.0
2006-05-18 12:45:00,1.41872,1.41904,1.41801,1.41801,6625700014.0
2006-05-18 13:00:00,1.41815,1.42416,1.41815,1.42369,4489400012.0
2006-05-18 13:15:00,1.42372,1.42424,1.42213,1.42242,3953100004.0
2006-05-18 13:30:00,1.4226,1.42346,1.42195,1.42317,5239900015.0
2006-05-18 13:45:00,1.42323,1.42323,1.42198,1.42252,5722900010.0
2006-05-18 14:00:00,1.42249,1.42327,1.42196,1.42327,4559700011.0
2006-05-18 14:15:00,1.42326,1.42404,1.42269,1.42344,5610200015.0
2006-05-18 14:30:00,1.42334,1.42473,1.42278,1.42379,630500000.0
2006-05-18 14:45:00,1.42382,1.42574,1.42331,1.42566,575000003.0
2006-05-18 15:00:00,1.42574,1.42846,1.42569,1.42838,642900001.0
2006-05-18 15:15:00,1.42833,1.43198,1.42785,1.43151,524800003.0
2006-05-18 15:30:00,1.43207,1.43378,1.43146,1.43376,569200001.0
2006-05-18 15:45:00,1.43367,1.43386,1.43238,1.43338,552200001.0
2006-05-18 16:00:00,1.43346,1.43435,1.43214,1.43263,522500000.0
2006-05-18 16:15:00,1.43219,1.43288,1.42976,1.43131,599800004.0
2006-05-18 16:30:00,1.43129,1.4329,1.43033,1.43274,706200002.0
2006-05-18 16:45:00,1.4329,1.43757,1.4329,1.43757,600300001.0
2006-05-18 17:00:00,1.43691,1.43827,1.43622,1.43741,657200002.0
2006-05-18 17:15:00,1.43769,1.43769,1.43541,1.43575,561100002.0
2006-05-18 17:30:00,1.43596,1.43675,1.4352,1.43648,592600001.0
2006-05-18 17:45:00,1.43665,1.4371,1.43371,1.43371,633200001.0
2006-05-18 18:00:00,1.43331,1.43578,1.43191,1.43514,663300001.0
2006-05-18 18:15:00,1.43485,1.43658,1.43414,1.43607,553700001.0
2006-05-18 18:30:00,1.43612,1.43654,1.43554,1.43625,573100003.0
2006-05-18 18:45:00,1.43638,1.437,1.43559,1.43605,557000002.0
2006-05-18 19:00:00,1.43629,1.43684,1.43566,1.43684,606800001.0
2006-05-18 19:15:00,1.4369,1.43747,1.43663,1.4371,598400000.0
2006-05-18 19:30:00,1.43717,1.43717,1.43563,1.43577,629600003.0
2006-05-18 19:45:00,1.43566,1.43596,1.43528,1.43549,571600001.0
2006-05-18 20:00:00,1.43543,1.43666,1.43534,1.43637,564300001.0
2006-05-18 20:15:00,1.43635,1.43659,1.43537,1.43656,623000001.0
2006-05-18 20:30:00,1.43675,1.4368,1.43516,1.43599,642400001.0
2006-05-18 20:45:00,1.43578,1.43824,1.43578,1.43802,572300000.0
2006-05-18 21:00:00,1.43784,1.43864,1.43686,1.43765,561000001.0
2006-05-18 21:15:00,1.43777,1.43792,1.43692,1.43768,637400001.0
2006-05-18 21:30:00,1.43765,1.43773,1.43671,1.43698,496700001.0
2006-05-18 21:45:00,1.4371,1.43737,1.43589,1.43598,690000000.0
2006-05-18 22:00:00,1.43597,1.43668,1.43579,1.43641,543800000.0
2006-05-18 22:15:00,1.43659,1.43806,1.43629,1.43769,564200002.0
2006-05-18 22:30:00,1.43762,1.43977,1.43706,1.43922,628900004.0
2006-05-18 22:45:00,1.43939,1.44008,1.43841,1.43888,530300001.0
2006-05-18 23:00:00,1.43883,1.4402,1.4385,1.44,493900000.0
2006-05-18 23:15:00,1.4401,1.4409,1.4397,1.4397,408100000.0
2006-05-18 23:30:00,1.44,1.4405,1.439,1.4398,482300000.0
2006-05-18 23:45:00,1.4397,1.44,1.43842,1.43939,531000000.0
2006-05-19 00:00:00,1.43949,1.43985,1.43879,1.43918,566800002.0
2006-05-19 00:15:00,1.43905,1.4394,1.43805,1.43813,570000001.0
2006-05-19 00:30:00,1.43789,1.43828,1.43727,1.438,486800001.0
2006-05-19 00:45:00,1.43802,1.43832,1.43769,1.43818,571000001.0
2006-05-19 01:00:00,1.43803,1.43844,1.4376,1.43812,552600000.0
2006-05-19 01:15:00,1.4382,1.43924,1.43787,1.43851,595100002.0
2006-05-19 01:30:00,1.43869,1.4388,1.43716,1.43778,630000001.0
2006-05-19 01:45:00,1.43773,1.43812,1.43638,1.43689,555200000.0
2006-05-19 02:00:00,1.43676,1.4378,1.43649,1.43749,1292100002.0
2006-05-19 02:15:00,1.43739,1.43863,1.43674,1.43804,1110200000.0
2006-05-19 02:30:00,1.43796,1.43882,1.43741,1.43854,866100001.0
2006-05-19 02:45:00,1.43808,1.43829,1.43711,1.43716,1129700001.0
2006-05-19 03:00:00,1.43731,1.43761,1.43633,1.43724,867800002.0
2006-05-19 03:15:00,1.43706,1.43749,1.43647,1.43657,787600001.0
2006-05-19 03:30:00,1.43669,1.4375,1.43645,1.4371,918300006.0
2006-05-19 03:45:00,1.43714,1.4373,1.43633,1.43706,1138100004.0
2006-05-19 04:00:00,1.43709,1.43799,1.43678,1.43752,1344400003.0
2006-05-19 04:15:00,1.43751,1.43841,1.43741,1.43815,1382100003.0
2006-05-19 04:30:00,1.4378,1.43843,1.43748,1.43787,930800002.0
2006-05-19 04:45:00,1.43771,1.43812,1.43728,1.43766,839400004.0
2006-05-19 05:00:00,1.43814,1.43851,1.43752,1.43763,2542800007.0
2006-05-19 05:15:00,1.43797,1.43826,1.43762,1.43796,3078700007.0
2006-05-19 05:30:00,1.43796,1.43821,1.43653,1.43665,2279000001.0
2006-05-19 05:45:00,1.43675,1.43689,1.43518,1.43583,2768400007.0
2006-05-19 06:00:00,1.43595,1.43657,1.43564,1.43621,4295600010.0
2006-05-19 06:15:00,1.43621,1.4363,1.43548,1.43601,3687900006.0
2006-05-19 06:30:00,1.43594,1.43609,1.43535,1.43559,2792800010.0
2006-05-19 06:45:00,1.43563,1.43628,1.43532,1.43592,3082100011.0
2006-05-19 07:00:00,1.43616,1.43632,1.43508,1.43518,4421900006.0
2006-05-19 07:15:00,1.4354,1.4365,1.43504,1.43592,4582100005.0
2006-05-19 07:30:00,1.43616,1.43647,1.43541,1.43584,4975300010.0
2006-05-19 07:45:00,1.4358,1.43622,1.43537,1.43588,8039300018.0
2006-05-19 08:00:00,1.436,1.43731,1.4356,1.4373,6104300010.0
2006-05-19 08:15:00,1.43745,1.43831,1.43707,1.43744,5472000009.0
2006-05-19 08:30:00,1.43736,1.43795,1.43695,1.4375,6029300014.0
2006-05-19 08:45:00,1.43766,1.4379,1.43562,1.43575,8093600019.0
2006-05-19 09:00:00,1.43563,1.43593,1.43469,1.43524,7164200015.0
2006-05-19 09:15:00,1.43533,1.43541,1.43325,1.4333,6006500011.0
2006-05-19 09:30:00,1.4333,1.43379,1.4311,1.4319,6288200017.0
2006-05-19 09:45:00,1.43178,1.43396,1.43126,1.43362,7314600014.0
2006-05-19 10:00:00,1.4334,1.43354,1.43155,1.43283,7350300015.0
2006-05-19 10:15:00,1.43288,1.43359,1.43227,1.43323,6655800015.0
2006-05-19 10:30:00,1.43343,1.43417,1.43279,1.43322,7774500020.0
2006-05-19 10:45:00,1.43337,1.43482,1.4333,1.43448,6896700013.0
2006-05-19 11:00:00,1.43455,1.43503,1.43341,1.43403,7015100018.0
2006-05-19 11:15:00,1.434,1.43454,1.4335,1.43375,7344500011.0
2006-05-19 11:30:00,1.43362,1.4341,1.43272,1.43285,8736600025.0
2006-05-19 11:45:00,1.4327,1.43286,1.43032,1.43106,6294300009.0
2006-05-19 12:00:00,1.43119,1.43247,1.43058,1.43219,6323000012.0
2006-05-19 12:15:00,1.43199,1.43313,1.43171,1.4328,6364800012.0
2006-05-19 12:30:00,1.43298,1.4342,1.4326,1.4337,7369500019.0
2006-05-19 12:45:00,1.43376,1.4341,1.43293,1.434,6727300016.0
2006-05-19 13:00:00,1.43412,1.43464,1.43393,1.43453,4519300009.0
2006-05-19 13:15:00,1.4346,1.43474,1.43306,1.43316,4162400009.0
2006-05-19 13:30:00,1.43317,1.43333,1.43211,1.43257,5257000011.0
2006-05-19 13:45:00,1.43252,1.43265,1.43136,1.43237,5584700013.0
2006-05-19 14:00:00,1.43232,1.4332,1.43159,1.43188,4527600017.0
2006-05-19 14:15:00,1.43192,1.43388,1.43136,1.43206,5668200013.0
2006-05-19 14:30:00,1.43121,1.43326,1.43027,1.43271,567900001.0
2006-05-19 14:45:00,1.43259,1.433,1.43156,1.43249,574500000.0
2006-05-19 15:00:00,1.43259,1.43298,1.4312,1.43245,652800001.0
2006-05-19 15:15:00,1.43242,1.43356,1.43207,1.43337,582100001.0
2006-05-19 15:30:00,1.43349,1.43416,1.43283,1.43394,729800001.0
2006-05-19 15:45:00,1.43406,1.43493,1.43292,1.43389,599700003.0
2006-05-19 16:00:00,1.43388,1.43411,1.43241,1.4328,589500000.0
2006-05-19 16:15:00,1.43249,1.43325,1.43109,1.43175,493100001.0
2006-05-19 16:30:00,1.43168,1.43239,1.43049,1.43074,635200001.0
2006-05-19 16:45:00,1.43019,1.43247,1.42993,1.4312,653200000.0
2006-05-19 17:00:00,1.43138,1.43249,1.43013,1.43013,682300004.0
2006-05-19 17:15:00,1.43025,1.4321,1.43006,1.43185,613800001.0
2006-05-19 17:30:00,1.43179,1.43271,1.43077,1.4312,608500001.0
2006-05-19 17:45:00,1.43129,1.43255,1.43082,1.43191,543500002.0
2006-05-19 18:00:00,1.43174,1.43174,1.42826,1.42897,562800000.0
2006-05-19 18:15:00,1.42895,1.43009,1.42849,1.42941,605500000.0
2006-05-19 18:30:00,1.42956,1.43215,1.42943,1.4317,555100000.0
2006-05-19 18:45:00,1.43175,1.4318,1.43036,1.43167,590800000.0
2006-05-19 19:00:00,1.43191,1.4321,1.42945,1.42965,649300003.0
2006-05-19 19:15:00,1.42946,1.43088,1.42928,1.43077,659000003.0
2006-05-19 19:30:00,1.43087,1.43092,1.42971,1.43019,674400002.0
2006-05-19 19:45:00,1.4302,1.4318,1.42986,1.43093,552500000.0
2006-05-19 20:00:00,1.43079,1.43142,1.42978,1.42994,581900000.0
2006-05-19 20:15:00,1.42988,1.43055,1.42959,1.43044,567800000.0
2006-05-19 20:30:00,1.43049,1.43156,1.42979,1.43088,619500000.0
2006-05-19 20:45:00,1.43077,1.43236,1.42997,1.43236,586800001.0
2006-05-19 21:00:00,1.43209,1.43222,1.43086,1.43143,605000001.0
2006-05-19 21:15:00,1.43143,1.4319,1.42954,1.43121,577600000.0
2006-05-19 21:30:00,1.43113,1.4314,1.42986,1.43033,492900000.0
2006-05-19 21:45:00,1.4304,1.43109,1.4299,1.43073,653500001.0
2006-05-19 22:00:00,1.43077,1.43088,1.42842,1.42937,599400000.0
2006-05-19 22:15:00,1.42927,1.4299,1.42905,1.42972,593400001.0
2006-05-19 22:30:00,1.42977,1.43064,1.42929,1.42984,603900000.0
2006-05-19 22:45:00,1.42976,1.43007,1.4265,1.42763,541800000.0
2006-05-21 23:00:00,1.42757,1.42775,1.42694,1.42757,530200000.0
2006-05-21 23:15:00,1.42757,1.42772,1.42699,1.42752,620900002.0
2006-05-21 23:30:00,1.42742,1.42767,1.42465,1.4249,594800001.0
2006-05-21 23:45:00,1.42486,1.42864,1.42427,1.42834,727100007.0
2006-05-22 00:00:00,1.4285,1.42952,1.42797,1.42932,577900001.0
2006-05-22 00:15:00,1.42917,1.4299,1.42878,1.42901,574200002.0
2006-05-22 00:30:00,1.42884,1.43005,1.42884,1.42995,527300002.0
2006-05-22 00:45:00,1.42993,1.43,1.42917,1.42949,585900000.0
2006-05-22 01:00:00,1.42947,1.43039,1.42889,1.43011,626000003.0
2006-05-22 01:15:00,1.43016,1.43101,1.42988,1.43056,616400000.0
2006-05-22 01:30:00,1.43069,1.43069,1.4291,1.42959,535200000.0
2006-05-22 01:45:00,1.42955,1.4309,1.42876,1.4309,585800001.0
2006-05-22 02:00:00,1.43068,1.4312,1.42928,1.42968,1352800003.0
2006-05-22 02:15:00,1.42958,1.43035,1.42904,1.43013,1086100000.0
2006-05-22 02:30:00,1.43037,1.43063,1.42974,1.43049,847000000.0
2006-05-22 02:45:00,1.43001,1.43054,1.4286,1.42921,1234300004.0
2006-05-22 03:00:00,1.42928,1.43007,1.42903,1.42957,883200001.0
2006-05-22 03:15:00,1.42914,1.4296,1.42768,1.42786,746800000.0
2006-05-22 03:30:00,1.4279,1.42842,1.4274,1.42805,830000001.0
2006-05-22 03:45:00,1.42789,1.42869,1.42722,1.42834,1091100000.0
2006-05-22 04:00:00,1.42821,1.42829,1.42743,1.42765,1506200001.0
2006-05-22 04:15:00,1.42762,1.42787,1.4269,1.4277,1445300004.0
2006-05-22 04:30:00,1.42778,1.42893,1.42772,1.4289,993300001.0
2006-05-22 04:45:00,1.42882,1.42899,1.42814,1.42862,776600000.0
2006-05-22 05:00:00,1.42896,1.42896,1.42775,1.42854,2436900007.0
2006-05-22 05:15:00,1.42852,1.43037,1.42806,1.43016,2958400006.0
2006-05-22 05:30:00,1.43007,1.43156,1.42982,1.431,2364400008.0
2006-05-22 05:45:00,1.43102,1.43128,1.43021,1.43025,2694300010.0
2006-05-22 06:00:00,1.43031,1.43071,1.42984,1.43039,4293100005.0
2006-05-22 06:15:00,1.43042,1.43083,1.42977,1.42977,3666300004.0
2006-05-22 06:30:00,1.42953,1.43041,1.42944,1.42975,2648800003.0
2006-05-22 06:45:00,1.42965,1.43078,1.42948,1.43036,3089500005.0
2006-05-22 07:00:00,1.43062,1.43106,1.43015,1.43045,4092000008.0
2006-05-22 07:15:00,1.43065,1.43075,1.42969,1.42982,4518900010.0
2006-05-22 07:30:00,1.43003,1.43037,1.4295,1.42996,5004000008.0
2006-05-22 07:45:00,1.42975,1.42975,1.42755,1.42755,8215400017.0
2006-05-22 08:00:00,1.42755,1.42977,1.42684,1.42974,6165700014.0
2006-05-22 08:15:00,1.42967,1.43117,1.42934,1.43075,5483000013.0
2006-05-22 08:30:00,1.43077,1.4311,1.42893,1.42912,5886700017.0
2006-05-22 08:45:00,1.42914,1.43059,1.42883,1.42942,8235300011.0
2006-05-22 09:00:00,1.42952,1.43188,1.42952,1.43171,7055300009.0
2006-05-22 09:15:00,1.43176,1.43328,1.43117,1.43238,6265200013.0
2006-05-22 09:30:00,1.43234,1.4329,1.43094,1.43094,6453100013.0
2006-05-22 09:45:00,1.43109,1.43381,1.43106,1.43352,7398200011.0
2006-05-22 10:00:00,1.43354,1.43412,1.43247,1.43253,6911200012.0
2006-05-22 10:15:00,1.43266,1.43516,1.43258,1.43474,6858800016.0
2006-05-22 10:30:00,1.43493,1.43493,1.43367,1.43399,7486100012.0
2006-05-22 10:45:00,1.43396,1.43471,1.43368,1.43435,6890400014.0
2006-05-22 11:00:00,1.43448,1.43473,1.43313,1.43381,6957500019.0
2006-05-22 11:15:00,1.43391,1.43463,1.43365,1.43419,7211000012.0
2006-05-22 11:30:00,1.43421,1.4358,1.43416,1.43541,8513200015.0
2006-05-22 11:45:00,1.43563,1.43565,1.43374,1.43374,6289100018.0
2006-05-22 12:00:00,1.43381,1.43693,1.43351,1.43642,6119200015.0
2006-05-22 12:15:00,1.43635,1.43827,1.43605,1.43794,6351600006.0
2006-05-22 12:30:00,1.43778,1.43809,1.43674,1.43753,7385300011.0
2006-05-22 12:45:00,1.43768,1.43796,1.43596,1.43631,6569900010.0
2006-05-22 13:00:00,1.43647,1.43668,1.43354,1.435,4444200009.0
2006-05-22 13:15:00,1.43506,1.43573,1.43478,1.43556,4152800014.0
2006-05-22 13:30:00,1.43568,1.43624,1.43548,1.4358,5352900014.0
2006-05-22 13:45:00,1.43589,1.4372,1.43552,1.43583,5538900008.0
2006-05-22 14:00:00,1.43566,1.43659,1.43334,1.43466,4557200012.0
2006-05-22 14:15:00,1.43457,1.43568,1.43406,1.43562,5647900015.0
2006-05-22 14:30:00,1.43573,1.43703,1.43554,1.43682,675600000.0
2006-05-22 14:45:00,1.43644,1.43749,1.43612,1.43717,661200002.0
2006-05-22 15:00:00,1.4372,1.4376,1.43599,1.43743,620600001.0
2006-05-22 15:15:00,1.43749,1.43818,1.43626,1.43691,567000001.0
2006-05-22 15:30:00,1.43706,1.43793,1.43657,1.43692,607200001.0
2006-05-22 15:45:00,1.43699,1.43887,1.43334,1.4344,529300002.0
2006-05-22 16:00:00,1.43444,1.43444,1.43336,1.43416,566200001.0
2006-05-22 16:15:00,1.43399,1.43614,1.43374,1.43583,553200001.0
2006-05-22 16:30:00,1.43599,1.43716,1.43526,1.43712,570000001.0
2006-05-22 16:45:00,1.43692,1.43727,1.43535,1.43554,564500000.0
2006-05-22 17:00:00,1.435,1.43746,1.435,1.43687,536100000.0
2006-05-22 17:15:00,1.43696,1.43729,1.43609,1.4368,544500001.0
2006-05-22 17:30:00,1.43688,1.43774,1.43638,1.43733,585200001.0
2006-05-22 17:45:00,1.43742,1.43834,1.43713,1.43771,536600001.0
2006-05-22 18:00:00,1.43792,1.43847,1.43698,1.4376,628000003.0
2006-05-22 18:15:00,1.43732,1.43748,1.43523,1.43571,547100000.0
2006-05-22 18:30:00,1.43594,1.43668,1.43578,1.43625,590500001.0
2006-05-22 18:45:00,1.43678,1.43765,1.43594,1.43619,590500001.0
2006-05-22 19:00:00,1.43617,1.43689,1.43544,1.43588,580500003.0
2006-05-22 19:15:00,1.4358,1.43603,1.43501,1.43571,560900000.0
2006-05-22 19:30:00,1.43586,1.43629,1.43563,1.43602,548100000.0
2006-05-22 19:45:00,1.43578,1.43595,1.43436,1.43518,594200004.0
2006-05-22 20:00:00,1.43509,1.43844,1.43488,1.43769,572000002.0
2006-05-22 20:15:00,1.43754,1.43754,1.43245,1.43307,621800002.0
2006-05-22 20:30:00,1.43311,1.43317,1.43138,1.43248,629100003.0
2006-05-22 20:45:00,1.43225,1.43425,1.43225,1.43425,574900001.0
2006-05-22 21:00:00,1.4343,1.43462,1.43377,1.43394,569900001.0
2006-05-22 21:15:00,1.4339,1.43523,1.43353,1.43483,648100001.0
2006-05-22 21:30:00,1.43481,1.43545,1.43404,1.43447,495700001.0
2006-05-22 21:45:00,1.43457,1.43562,1.43442,1.43527,613200002.0
2006-05-22 22:00:00,1.43537,1.43559,1.4347,1.43472,609400002.0
2006-05-22 22:15:00,1.43481,1.43533,1.43447,1.43531,539800000.0
2006-05-22 22:30:00,1.43528,1.43533,1.43421,1.43469,582200001.0
2006-05-22 22:45:00,1.43471,1.43491,1.43394,1.43446,483300000.0
2006-05-22 23:00:00,1.43441,1.4353,1.4341,1.435,787800000.0
2006-05-22 23:15:00,1.434,1.4347,1.4334,1.4338,767200000.0
2006-05-22 23:30:00,1.4337,1.4342,1.4333,1.4341,657600000.0
2006-05-22 23:45:00,1.4339,1.4341,1.4333,1.4333,822000000.0
2006-05-23 00:00:00,1.4334,1.4342,1.4331,1.4339,712400000.0
2006-05-23 00:15:00,1.434,1.4342,1.4336,1.4339,602800000.0
2006-05-23 00:30:00,1.43408,1.43441,1.43266,1.43334,551800001.0
2006-05-23 00:45:00,1.43338,1.43452,1.43306,1.43412,567400001.0
2006-05-23 01:00:00,1.43417,1.43421,1.43285,1.4333,555000001.0
2006-05-23 01:15:00,1.43339,1.43407,1.43307,1.43381,543400001.0
2006-05-23 01:30:00,1.43391,1.43414,1.43293,1.43412,596900000.0
2006-05-23 01:45:00,1.43409,1.43423,1.43262,1.43335,600400003.0
2006-05-23 02:00:00,1.43309,1.43342,1.43246,1.43273,1325300005.0
2006-05-23 02:15:00,1.43247,1.43402,1.43223,1.43402,1119900004.0
2006-05-23 02:30:00,1.43419,1.43474,1.43372,1.43474,891600002.0
2006-05-23 02:45:00,1.43424,1.43567,1.43382,1.43457,1113800002.0
2006-05-23 03:00:00,1.43469,1.43558,1.4344,1.43512,784600000.0
2006-05-23 03:15:00,1.43485,1.43624,1.43485,1.43529,787100003.0
2006-05-23 03:30:00,1.43539,1.43584,1.43509,1.4356,838600000.0
2006-05-23 03:45:00,1.43572,1.43677,1.43507,1.43625,1152900004.0
2006-05-23 04:00:00,1.43614,1.43619,1.43487,1.43511,1462200004.0
2006-05-23 04:15:00,1.43516,1.43629,1.43484,1.43528,1320500002.0
2006-05-23 04:30:00,1.43484,1.43525,1.43409,1.43508,989300005.0
2006-05-23 04:45:00,1.43506,1.43526,1.43432,1.43467,748500001.0
2006-05-23 05:00:00,1.43507,1.43519,1.4336,1.43374,2500000005.0
2006-05-23 05:15:00,1.43382,1.43463,1.43377,1.43413,3090100005.0
2006-05-23 05:30:00,1.43393,1.43448,1.43381,1.43381,2316800007.0
2006-05-23 05:45:00,1.43388,1.43487,1.4338,1.43465,2582700005.0
2006-05-23 06:00:00,1.43471,1.4348,1.43391,1.43416,4678000018.0
2006-05-23 06:15:00,1.43416,1.43482,1.43354,1.43457,3759500005.0
2006-05-23 06:30:00,1.43452,1.43482,1.43374,1.43401,2692100007.0
2006-05-23 06:45:00,1.43422,1.43571,1.43422,1.43536,3051200003.0
2006-05-23 07:00:00,1.43547,1.43557,1.43364,1.43382,4224600011.0
2006-05-23 07:15:00,1.43406,1.43479,1.4336,1.4339,4585100009.0
2006-05-23 07:30:00,1.43395,1.43424,1.43212,1.43219,5108900014.0
2006-05-23 07:45:00,1.43206,1.43243,1.43077,1.43096,8134700012.0
2006-05-23 08:00:00,1.43098,1.43184,1.4303,1.4303,5922800009.0
2006-05-23 08:15:00,1.43041,1.43158,1.43001,1.4313,5667100012.0
2006-05-23 08:30:00,1.43113,1.43142,1.43046,1.43105,6044000012.0
2006-05-23 08:45:00,1.43125,1.43144,1.43019,1.43075,8137700022.0
2006-05-23 09:00:00,1.43072,1.43088,1.42901,1.43074,6953100012.0
2006-05-23 09:15:00,1.43087,1.43211,1.43057,1.43153,6237900014.0
2006-05-23 09:30:00,1.43141,1.43178,1.42858,1.42889,6477000018.0
2006-05-23 09:45:00,1.42891,1.42985,1.42791,1.42899,7468500017.0
2006-05-23 10:00:00,1.42883,1.42888,1.4275,1.42853,7194200018.0
2006-05-23 10:15:00,1.42866,1.43005,1.42831,1.42891,6888900013.0
2006-05-23 10:30:00,1.42907,1.42993,1.4286,1.42969,7446800018.0
2006-05-23 10:45:00,1.42984,1.43131,1.42928,1.42994,6884900020.0
2006-05-23 11:00:00,1.43006,1.43191,1.42988,1.43086,7024700020.0
2006-05-23 11:15:00,1.43089,1.43155,1.42949,1.42994,7373800014.0
2006-05-23 11:30:00,1.43004,1.43146,1.42997,1.43073,8585800016.0
2006-05-23 11:45:00,1.43089,1.43128,1.43005,1.43053,6146800014.0
2006-05-23 12:00:00,1.43066,1.43147,1.43006,1.43065,6219100012.0
2006-05-23 12:15:00,1.43055,1.43108,1.42989,1.43037,6286500007.0
2006-05-23 12:30:00,1.43037,1.43107,1.43025,1.43092,7545700018.0
2006-05-23 12:45:00,1.43098,1.43098,1.42989,1.43019,6592700024.0
2006-05-23 13:00:00,1.43022,1.43125,1.42954,1.42974,4591100011.0
2006-05-23 13:15:00,1.42979,1.43034,1.42953,1.42983,4094800005.0
2006-05-23 13:30:00,1.42991,1.43056,1.42936,1.42976,5419400014.0
2006-05-23 13:45:00,1.42995,1.43083,1.42962,1.4308,5227100013.0
2006-05-23 14:00:00,1.43071,1.432,1.43021,1.431,4594600012.0
2006-05-23 14:15:00,1.43113,1.43446,1.43097,1.43428,5547100011.0
2006-05-23 14:30:00,1.43455,1.43586,1.43422,1.43486,557400002.0
2006-05-23 14:45:00,1.43484,1.4364,1.43466,1.43628,588900000.0
2006-05-23 15:00:00,1.43632,1.4383,1.43615,1.43744,583900001.0
2006-05-23 15:15:00,1.43751,1.43809,1.43619,1.43619,577000001.0
2006-05-23 15:30:00,1.43631,1.43631,1.43449,1.43517,648600001.0
2006-05-23 15:45:00,1.43464,1.43532,1.43435,1.43488,571000002.0
2006-05-23 16:00:00,1.4348,1.4352,1.43373,1.43393,652600002.0
2006-05-23 16:15:00,1.43364,1.4355,1.43354,1.43504,520200000.0
2006-05-23 16:30:00,1.43525,1.43756,1.43512,1.43751,650400001.0
2006-05-23 16:45:00,1.43718,1.43748,1.43634,1.43634,603000001.0
2006-05-23 17:00:00,1.43568,1.43632,1.43396,1.4349,598900002.0
2006-05-23 17:15:00,1.43521,1.43615,1.43451,1.43547,582100001.0
2006-05-23 17:30:00,1.43541,1.4372,1.43524,1.43588,642600000.0
2006-05-23 17:45:00,1.43596,1.43656,1.43447,1.43463,584800002.0
2006-05-23 18:00:00,1.43493,1.43613,1.4349,1.43602,689200001.0
2006-05-23 18:15:00,1.43586,1.43669,1.43546,1.43667,622300002.0
2006-05-23 18:30:00,1.43676,1.43842,1.43656,1.43682,489500000.0
2006-05-23 18:45:00,1.43689,1.43759,1.43633,1.43713,523900002.0
2006-05-23 19:00:00,1.43708,1.43709,1.43525,1.43611,611000003.0
2006-05-23 19:15:00,1.43587,1.43587,1.43395,1.43482,577400001.0
2006-05-23 19:30:00,1.43486,1.43528,1.43399,1.43442,590100002.0
2006-05-23 19:45:00,1.43418,1.43494,1.43382,1.43382,567700001.0
2006-05-23 20:00:00,1.43397,1.43547,1.43359,1.43547,626400003.0
2006-05-23 20:15:00,1.4357,1.43626,1.43529,1.43588,611200000.0
2006-05-23 20:30:00,1.43599,1.4364,1.43504,1.43621,635700000.0
2006-05-23 20:45:00,1.43599,1.43771,1.43599,1.43771,641900000.0
2006-05-23 21:00:00,1.43766,1.43781,1.43692,1.43752,630500002.0
2006-05-23 21:15:00,1.43742,1.43883,1.43729,1.43883,531500000.0
2006-05-23 21:30:00,1.43904,1.44004,1.43901,1.43983,514700001.0
2006-05-23 21:45:00,1.44031,1.44237,1.44024,1.44075,629100000.0
2006-05-23 22:00:00,1.44075,1.4413,1.43908,1.44,586900001.0
2006-05-23 22:15:00,1.43995,1.44029,1.43874,1.43931,605000002.0
2006-05-23 22:30:00,1.43978,1.44238,1.43899,1.4423,620100002.0
2006-05-23 22:45:00,1.44213,1.44239,1.44088,1.44094,570400000.0
2006-05-23 23:00:00,1.44086,1.4423,1.4405,1.4413,349200000.0
2006-05-23 23:15:00,1.4412,1.4419,1.4401,1.441,339000000.0
2006-05-23 23:30:00,1.4409,1.441,1.43972,1.44063,491400001.0
2006-05-23 23:45:00,1.44059,1.4407,1.43592,1.43658,591300001.0
2006-05-24 00:00:00,1.43702,1.4386,1.43617,1.43855,514000000.0
2006-05-24 00:15:00,1.43795,1.43825,1.4357,1.43683,559500002.0
2006-05-24 00:30:00,1.43653,1.43867,1.43653,1.43806,548400001.0
2006-05-24 00:45:00,1.43811,1.43819,1.43632,1.43732,589700000.0
2006-05-24 01:00:00,1.43719,1.43719,1.43577,1.43604,573600001.0
2006-05-24 01:15:00,1.43609,1.43661,1.4353,1.43607,600300002.0
2006-05-24 01:30:00,1.43619,1.43729,1.43582,1.4369,541900000.0
2006-05-24 01:45:00,1.43689,1.43725,1.43644,1.43707,519200001.0
2006-05-24 02:00:00,1.43693,1.43819,1.4365,1.43784,1332300002.0
2006-05-24 02:15:00,1.43758,1.43759,1.43612,1.43685,1136800005.0
2006-05-24 02:30:00,1.43724,1.43752,1.43563,1.43596,824200001.0
2006-05-24 02:45:00,1.43549,1.43717,1.43529,1.43628,1168900002.0
2006-05-24 03:00:00,1.43609,1.43676,1.43555,1.43654,849500001.0
2006-05-24 03:15:00,1.43616,1.43733,1.43493,1.43589,828200000.0
2006-05-24 03:30:00,1.43593,1.43662,1.43489,1.43505,939700004.0
2006-05-24 03:45:00,1.43497,1.43575,1.4346,1.43532,1096300000.0
2006-05-24 04:00:00,1.43517,1.43615,1.43477,1.43562,1435600002.0
2006-05-24 04:15:00,1.43557,1.43583,1.43425,1.4348,1456200002.0
2006-05-24 04:30:00,1.43448,1.43562,1.43388,1.43558,941700001.0
2006-05-24 04:45:00,1.4355,1.43568,1.43415,1.43442,795000002.0
2006-05-24 05:00:00,1.4348,1.435,1.43433,1.43465,2453400006.0
2006-05-24 05:15:00,1.43463,1.43503,1.43266,1.43298,3027300003.0
2006-05-24 05:30:00,1.43299,1.43348,1.4327,1.43328,2402900006.0
2006-05-24 05:45:00,1.43347,1.4343,1.43344,1.43358,2555800006.0
2006-05-24 06:00:00,1.43361,1.43375,1.43237,1.43262,4232500006.0
2006-05-24 06:15:00,1.43269,1.43395,1.43269,1.43377,3781300004.0
2006-05-24 06:30:00,1.43377,1.43419,1.43345,1.43369,2596800004.0
2006-05-24 06:45:00,1.43388,1.43424,1.43347,1.43385,3000400008.0
2006-05-24 07:00:00,1.43399,1.43468,1.43354,1.43438,4084900006.0
2006-05-24 07:15:00,1.4346,1.4347,1.4338,1.43382,4482600009.0
2006-05-24 07:30:00,1.43381,1.43443,1.43304,1.43339,4949800014.0
2006-05-24 07:45:00,1.43349,1.43524,1.43257,1.43446,8131200015.0
2006-05-24 08:00:00,1.43437,1.43486,1.43336,1.43465,5999800013.0
2006-05-24 08:15:00,1.43456,1.43657,1.43447,1.43505,5415000011.0
2006-05-24 08:30:00,1.4349,1.43599,1.43452,1.43544,6062200017.0
2006-05-24 08:45:00,1.43553,1.43712,1.43513,1.43658,8335000018.0
2006-05-24 09:00:00,1.43665,1.43838,1.4364,1.43728,7056100020.0
2006-05-24 09:15:00,1.43718,1.43824,1.43626,1.43671,6223100017.0
2006-05-24 09:30:00,1.43673,1.43798,1.4365,1.43742,6202000017.0
2006-05-24 09:45:00,1.43759,1.43942,1.43691,1.4375,7692100021.0
2006-05-24 10:00:00,1.43759,1.44199,1.43737,1.44033,7037700009.0
2006-05-24 10:15:00,1.44039,1.44064,1.43962,1.44052,6768000017.0
2006-05-24 10:30:00,1.4407,1.44165,1.43998,1.44019,7495500022.0
2006-05-24 10:45:00,1.44025,1.44067,1.43955,1.43978,6869200011.0
2006-05-24 11:00:00,1.43996,1.44002,1.43935,1.43973,6928100016.0
2006-05-24 11:15:00,1.43981,1.44042,1.43935,1.44021,7341800011.0
2006-05-24 11:30:00,1.44026,1.44104,1.44,1.44035,8596000015.0
2006-05-24 11:45:00,1.44061,1.4423,1.44051,1.4421,6162500014.0
2006-05-24 12:00:00,1.44214,1.4422,1.43933,1.44041,5956000011.0
2006-05-24 12:15:00,1.44035,1.44146,1.4403,1.44092,6304700015.0
2006-05-24 12:30:00,1.44102,1.44328,1.44102,1.44195,7544600025.0
2006-05-24 12:45:00,1.44196,1.44206,1.4407,1.44141,6826300017.0
2006-05-24 13:00:00,1.4414,1.4427,1.44078,1.44147,4537600007.0
2006-05-24 13:15:00,1.44149,1.44221,1.4404,1.44076,4038800007.0
2006-05-24 13:30:00,1.44088,1.44153,1.43978,1.4408,5231500011.0
2006-05-24 13:45:00,1.44085,1.44085,1.43961,1.43991,5494600013.0
2006-05-24 14:00:00,1.43989,1.4419,1.43987,1.44138,4406900006.0
2006-05-24 14:15:00,1.44135,1.44175,1.4384,1.44029,4659300010.0
2006-05-24 14:30:00,1.44018,1.44183,1.4394,1.44048,642500001.0
2006-05-24 14:45:00,1.4406,1.4427,1.4403,1.44068,562900001.0
2006-05-24 15:00:00,1.4407,1.44482,1.44036,1.44206,594600002.0
2006-05-24 15:15:00,1.44212,1.44242,1.44057,1.44166,561500002.0
2006-05-24 15:30:00,1.44189,1.44225,1.43983,1.441,539200001.0
2006-05-24 15:45:00,1.44084,1.44101,1.43794,1.43817,583200001.0
2006-05-24 16:00:00,1.43774,1.43812,1.43417,1.43631,536900000.0
2006-05-24 16:15:00,1.43627,1.43653,1.43382,1.43492,585000001.0
2006-05-24 16:30:00,1.43502,1.43565,1.43333,1.43498,646200002.0
2006-05-24 16:45:00,1.4347,1.43511,1.43351,1.43511,613000001.0
2006-05-24 17:00:00,1.43479,1.43586,1.43384,1.43416,632400002.0
2006-05-24 17:15:00,1.43446,1.43446,1.43147,1.43207,594700001.0
2006-05-24 17:30:00,1.43213,1.43319,1.43152,1.43224,615900000.0
2006-05-24 17:45:00,1.43223,1.43266,1.4304,1.43065,613300001.0
2006-05-24 18:00:00,1.43088,1.43125,1.4293,1.43052,594500001.0
2006-05-24 18:15:00,1.43048,1.43166,1.42995,1.43146,542200000.0
2006-05-24 18:30:00,1.4316,1.43213,1.43093,1.43182,612200003.0
2006-05-24 18:45:00,1.43199,1.43265,1.43184,1.43238,545700000.0
2006-05-24 19:00:00,1.43247,1.43247,1.43081,1.43134,659400004.0
2006-05-24 19:15:00,1.43113,1.43217,1.43076,1.43178,494800000.0
2006-05-24 19:30:00,1.43185,1.43307,1.43164,1.43307,590800001.0
2006-05-24 19:45:00,1.43306,1.4339,1.43268,1.43308,608800002.0
2006-05-24 20:00:00,1.4331,1.43358,1.43221,1.43278,653700002.0
2006-05-24 20:15:00,1.43276,1.43309,1.43154,1.43276,610600002.0
2006-05-24 20:30:00,1.43294,1.43363,1.43078,1.43185,614100001.0
2006-05-24 20:45:00,1.43168,1.43251,1.42999,1.43073,610200002.0
2006-05-24 21:00:00,1.4308,1.43122,1.43003,1.43088,623400003.0
2006-05-24 21:15:00,1.43092,1.43158,1.43042,1.43083,560800001.0
2006-05-24 21:30:00,1.43084,1.43112,1.43026,1.43073,515300002.0
2006-05-24 21:45:00,1.4308,1.43169,1.42911,1.42979,674300003.0
2006-05-24 22:00:00,1.42986,1.4303,1.42893,1.42961,612100002.0
2006-05-24 22:15:00,1.42966,1.4306,1.42949,1.43054,538100001.0
2006-05-24 22:30:00,1.43048,1.43074,1.42889,1.4294,622800002.0
2006-05-24 22:45:00,1.42916,1.42934,1.42783,1.4279,541200000.0
2006-05-24 23:00:00,1.42781,1.4286,1.4274,1.4274,548200000.0
2006-05-24 23:15:00,1.4273,1.4281,1.4273,1.4278,512400000.0
2006-05-24 23:30:00,1.42765,1.42814,1.42713,1.4278,573700002.0
2006-05-24 23:45:00,1.42756,1.42798,1.42707,1.42721,616700002.0
2006-05-25 00:00:00,1.42734,1.42836,1.42722,1.42825,551700002.0
2006-05-25 00:15:00,1.42796,1.42898,1.42757,1.42831,573700001.0
2006-05-25 00:30:00,1.42809,1.42918,1.42809,1.42913,468500001.0
2006-05-25 00:45:00,1.42917,1.43027,1.42867,1.42942,594700002.0
2006-05-25 01:00:00,1.42955,1.4299,1.42894,1.42943,561900002.0
2006-05-25 01:15:00,1.42961,1.43072,1.42918,1.43049,574300001.0
2006-05-25 01:30:00,1.43066,1.43153,1.4302,1.43153,606500000.0
2006-05-25 01:45:00,1.43155,1.43235,1.43128,1.43164,548700000.0
2006-05-25 02:00:00,1.43139,1.43244,1.431,1.43174,1430600005.0
2006-05-25 02:15:00,1.43162,1.43195,1.43095,1.43151,1142800005.0
2006-05-25 02:30:00,1.43161,1.43181,1.43071,1.43129,837300000.0
2006-05-25 02:45:00,1.43086,1.4319,1.43046,1.43092,1124300003.0
2006-05-25 03:00:00,1.43092,1.43103,1.42992,1.4308,885300003.0
2006-05-25 03:15:00,1.43063,1.43126,1.43049,1.43125,885700003.0
2006-05-25 03:30:00,1.43126,1.43153,1.43021,1.43033,842200001.0
2006-05-25 03:45:00,1.43036,1.43084,1.42975,1.43068,1126200003.0
2006-05-25 04:00:00,1.43074,1.43144,1.4304,1.43059,1437400001.0
2006-05-25 04:15:00,1.43045,1.43122,1.43032,1.43099,1351800005.0
2006-05-25 04:30:00,1.4307,1.43143,1.43052,1.43128,973500004.0
2006-05-25 04:45:00,1.43123,1.43128,1.43015,1.43081,765500001.0
2006-05-25 05:00:00,1.43125,1.4313,1.43034,1.43036,2391300009.0
2006-05-25 05:15:00,1.4304,1.43076,1.4294,1.43029,3071300007.0
2006-05-25 05:30:00,1.43024,1.43054,1.42931,1.42954,2198900007.0
2006-05-25 05:45:00,1.42967,1.4305,1.42946,1.42977,2599700002.0
2006-05-25 06:00:00,1.4298,1.43042,1.42972,1.42975,4233600006.0
2006-05-25 06:15:00,1.42972,1.43094,1.42946,1.43056,3655600005.0
2006-05-25 06:30:00,1.43055,1.43091,1.43009,1.43035,2739600003.0
2006-05-25 06:45:00,1.43057,1.43079,1.42949,1.42996,3032700010.0
2006-05-25 07:00:00,1.43011,1.43023,1.42943,1.42964,4054000009.0
2006-05-25 07:15:00,1.42984,1.4303,1.42957,1.42957,4467200007.0
2006-05-25 07:30:00,1.42973,1.43012,1.42953,1.42995,5123200008.0
2006-05-25 07:45:00,1.42994,1.43002,1.42874,1.42975,8186600016.0
2006-05-25 08:00:00,1.42972,1.43104,1.42932,1.43068,5838800014.0
2006-05-25 08:15:00,1.43065,1.43164,1.43018,1.43088,5440700012.0
2006-05-25 08:30:00,1.43079,1.43138,1.42903,1.42921,5983000016.0
2006-05-25 08:45:00,1.4292,1.43225,1.42882,1.43026,8187200015.0
2006-05-25 09:00:00,1.43048,1.43079,1.42872,1.42934,7009700019.0
2006-05-25 09:15:00,1.4292,1.42932,1.42413,1.42545,6144800012.0
2006-05-25 09:30:00,1.42543,1.4266,1.42419,1.42486,6217800015.0
2006-05-25 09:45:00,1.42495,1.42615,1.42477,1.42592,7376600016.0
2006-05-25 10:00:00,1.42567,1.42567,1.42388,1.42414,7297800024.0
2006-05-25 10:15:00,1.42412,1.42442,1.42377,1.42397,6960700025.0
2006-05-25 10:30:00,1.42409,1.42466,1.42275,1.4246,7489000010.0
2006-05-25 10:45:00,1.42465,1.42567,1.42398,1.42504,6940000017.0
2006-05-25 11:00:00,1.42508,1.42561,1.42369,1.42432,6980900016.0
2006-05-25 11:15:00,1.42436,1.42479,1.42358,1.42412,7170100017.0
2006-05-25 11:30:00,1.42405,1.42443,1.42297,1.4236,8865100029.0
2006-05-25 11:45:00,1.42376,1.4243,1.42222,1.42222,6134100010.0
2006-05-25 12:00:00,1.42229,1.42322,1.42091,1.42306,6097600013.0
2006-05-25 12:15:00,1.42309,1.42409,1.42245,1.42303,6282900009.0
2006-05-25 12:30:00,1.42318,1.42421,1.4226,1.42281,7214000015.0
2006-05-25 12:45:00,1.42282,1.42442,1.42245,1.42333,6456500012.0
2006-05-25 13:00:00,1.42323,1.42416,1.42269,1.42269,4151300000.0
2006-05-25 13:15:00,1.42268,1.42342,1.42107,1.42169,4044200007.0
2006-05-25 13:30:00,1.42183,1.42233,1.42126,1.42162,5300400007.0
2006-05-25 13:45:00,1.42162,1.42384,1.42139,1.42349,5574700010.0
2006-05-25 14:00:00,1.42338,1.42415,1.42212,1.42309,4468100011.0
2006-05-25 14:15:00,1.42293,1.4244,1.4218,1.42183,5525300012.0
2006-05-25 14:30:00,1.42123,1.42322,1.4197,1.42049,537400001.0
2006-05-25 14:45:00,1.4206,1.42064,1.41663,1.41805,616600002.0
2006-05-25 15:00:00,1.41803,1.41846,1.41579,1.41832,557800001.0
2006-05-25 15:15:00,1.41832,1.41858,1.41734,1.41739,541100003.0
2006-05-25 15:30:00,1.41762,1.4185,1.41592,1.41627,624500002.0
2006-05-25 15:45:00,1.41622,1.41706,1.41534,1.41644,619500003.0
2006-05-25 16:00:00,1.4164,1.41697,1.41368,1.41508,570200003.0
2006-05-25 16:15:00,1.41495,1.41684,1.41458,1.41582,547500002.0
2006-05-25 16:30:00,1.41578,1.41652,1.41361,1.41394,596200002.0
2006-05-25 16:45:00,1.4136,1.41498,1.41352,1.4139,593700001.0
2006-05-25 17:00:00,1.41362,1.41538,1.41293,1.41293,576100000.0
2006-05-25 17:15:00,1.41314,1.41548,1.41307,1.41464,564600001.0
2006-05-25 17:30:00,1.4146,1.41495,1.41389,1.41416,614900001.0
2006-05-25 17:45:00,1.41429,1.41468,1.41369,1.41423,553000001.0
2006-05-25 18:00:00,1.41431,1.41451,1.41311,1.41361,609600001.0
2006-05-25 18:15:00,1.41348,1.41549,1.41328,1.4153,562100003.0
2006-05-25 18:30:00,1.41533,1.41642,1.41501,1.41587,540300001.0
2006-05-25 18:45:00,1.41622,1.41644,1.41528,1.41594,539800002.0
2006-05-25 19:00:00,1.41605,1.41607,1.4152,1.41602,668500002.0
2006-05-25 19:15:00,1.41586,1.41593,1.41467,1.41523,521000001.0
2006-05-25 19:30:00,1.41567,1.41567,1.41397,1.41458,609000003.0
2006-05-25 19:45:00,1.41446,1.4154,1.4139,1.41459,556300000.0
2006-05-25 20:00:00,1.41462,1.41502,1.41215,1.41346,632600003.0
2006-05-25 20:15:00,1.41368,1.41547,1.4135,1.41536,643800005.0
2006-05-25 20:30:00,1.41566,1.41722,1.41505,1.41668,664500001.0
2006-05-25 20:45:00,1.41623,1.41724,1.4161,1.41615,547100000.0
2006-05-25 21:00:00,1.41607,1.41621,1.41523,1.41541,589200002.0
2006-05-25 21:15:00,1.41546,1.41574,1.41437,1.4151,579600002.0
2006-05-25 21:30:00,1.41516,1.4156,1.41476,1.41544,434000001.0
2006-05-25 21:45:00,1.41542,1.41557,1.4146,1.4152,552500000.0
2006-05-25 22:00:00,1.4154,1.41541,1.41467,1.4149,470500001.0
2006-05-25 22:15:00,1.4148,1.41578,1.4148,1.41551,499700000.0
2006-05-25 22:30:00,1.41547,1.41644,1.41467,1.41632,568700002.0
2006-05-25 22:45:00,1.41629,1.41717,1.4161,1.41685,591000002.0
2006-05-25 23:00:00,1.4172,1.4175,1.4163,1.4165,495600000.0
2006-05-25 23:15:00,1.4166,1.4178,1.4165,1.4177,460200000.0
2006-05-25 23:30:00,1.4178,1.4183,1.4176,1.4181,424800000.0
2006-05-25 23:45:00,1.418,1.41835,1.41655,1.41772,571100002.0
2006-05-26 00:00:00,1.41812,1.41865,1.41706,1.41773,566500000.0
2006-05-26 00:15:00,1.41744,1.41825,1.41729,1.41795,566900001.0
2006-05-26 00:30:00,1.41759,1.41911,1.41759,1.41845,497600000.0
2006-05-26 00:45:00,1.41847,1.4185,1.41744,1.41775,650000003.0
2006-05-26 01:00:00,1.4179,1.41845,1.41759,1.41807,588700000.0
2006-05-26 01:15:00,1.41812,1.41824,1.4172,1.41801,547400001.0
2006-05-26 01:30:00,1.41816,1.41816,1.41677,1.41758,610400001.0
2006-05-26 01:45:00,1.41744,1.41922,1.41733,1.41812,549200002.0
2006-05-26 02:00:00,1.41806,1.41873,1.41742,1.41858,1451700005.0
2006-05-26 02:15:00,1.41841,1.41914,1.41776,1.41862,1121700001.0
2006-05-26 02:30:00,1.41875,1.4191,1.41781,1.4191,835700003.0
2006-05-26 02:45:00,1.41852,1.41928,1.418,1.418,1158300001.0
2006-05-26 03:00:00,1.41791,1.41813,1.41712,1.41745,933400002.0
2006-05-26 03:15:00,1.4171,1.4179,1.41645,1.41675,873200002.0
2006-05-26 03:30:00,1.41672,1.41698,1.41527,1.41551,857600002.0
2006-05-26 03:45:00,1.41536,1.41634,1.41498,1.41557,1235200002.0
2006-05-26 04:00:00,1.41554,1.41598,1.41471,1.41548,1551000005.0
2006-05-26 04:15:00,1.4155,1.41644,1.41519,1.41611,1372000004.0
2006-05-26 04:30:00,1.41574,1.4165,1.41557,1.41579,908800000.0
2006-05-26 04:45:00,1.41558,1.41613,1.41504,1.4156,868500004.0
2006-05-26 05:00:00,1.416,1.41629,1.41502,1.41502,2539300007.0
2006-05-26 05:15:00,1.4148,1.41549,1.41371,1.41509,3422500011.0
2006-05-26 05:30:00,1.41519,1.41578,1.41505,1.41523,2298900010.0
2006-05-26 05:45:00,1.41525,1.41642,1.41513,1.41553,2604400003.0
2006-05-26 06:00:00,1.41539,1.4163,1.41511,1.41591,4423600015.0
2006-05-26 06:15:00,1.41575,1.41633,1.41564,1.41591,3598900007.0
2006-05-26 06:30:00,1.41592,1.41657,1.41543,1.4157,2745600005.0
2006-05-26 06:45:00,1.41574,1.41657,1.4155,1.4163,2969000011.0
2006-05-26 07:00:00,1.41643,1.41688,1.41626,1.41646,4356400012.0
2006-05-26 07:15:00,1.41655,1.41704,1.41592,1.41667,4571500006.0
2006-05-26 07:30:00,1.41672,1.41778,1.41669,1.41765,5083700011.0
2006-05-26 07:45:00,1.41761,1.41794,1.41594,1.41666,8427500023.0
2006-05-26 08:00:00,1.41667,1.41773,1.41594,1.41752,5893300008.0
2006-05-26 08:15:00,1.41744,1.41848,1.41666,1.41798,5494500012.0
2006-05-26 08:30:00,1.41787,1.41807,1.41667,1.41675,6393900011.0
2006-05-26 08:45:00,1.41686,1.41809,1.41648,1.417,8262000018.0
2006-05-26 09:00:00,1.41697,1.4176,1.41644,1.41704,6863100010.0
2006-05-26 09:15:00,1.4171,1.4176,1.41644,1.4175,5952300010.0
2006-05-26 09:30:00,1.41748,1.41781,1.41599,1.41674,6351000014.0
2006-05-26 09:45:00,1.41689,1.41878,1.41648,1.41852,7227700011.0
2006-05-26 10:00:00,1.41847,1.42075,1.41844,1.42025,7149800015.0
2006-05-26 10:15:00,1.42031,1.42098,1.41962,1.41976,6616500012.0
2006-05-26 10:30:00,1.41972,1.4209,1.41957,1.42049,7535500020.0
2006-05-26 10:45:00,1.42047,1.42102,1.41989,1.42032,6613700010.0
2006-05-26 11:00:00,1.42048,1.42149,1.42025,1.4206,6864800015.0
2006-05-26 11:15:00,1.42073,1.42107,1.41952,1.41987,7241600015.0
2006-05-26 11:30:00,1.41988,1.42073,1.41954,1.42036,8714200019.0
2006-05-26 11:45:00,1.42055,1.4212,1.4201,1.42064,5913900010.0
2006-05-26 12:00:00,1.42068,1.4212,1.41989,1.42019,5981900010.0
2006-05-26 12:15:00,1.42004,1.42024,1.41855,1.41882,6368900019.0
2006-05-26 12:30:00,1.4188,1.41941,1.41758,1.41788,7253600018.0
2006-05-26 12:45:00,1.41792,1.41831,1.4171,1.41798,6637800011.0
2006-05-26 13:00:00,1.41796,1.41843,1.41644,1.41816,4490800009.0
2006-05-26 13:15:00,1.41822,1.41913,1.41786,1.41862,4046500001.0
2006-05-26 13:30:00,1.41864,1.41984,1.4185,1.41955,5139900016.0
2006-05-26 13:45:00,1.41948,1.41954,1.41835,1.41904,5517600015.0
2006-05-26 14:00:00,1.41884,1.41913,1.41746,1.41787,4578500011.0
2006-05-26 14:15:00,1.41786,1.41812,1.41134,1.41143,5495300015.0
2006-05-26 14:30:00,1.41285,1.41758,1.41243,1.41687,565800002.0
2006-05-26 14:45:00,1.41673,1.41833,1.41628,1.41813,589500002.0
2006-05-26 15:00:00,1.41817,1.41872,1.41724,1.41739,606000003.0
2006-05-26 15:15:00,1.41759,1.41776,1.41548,1.41557,531000001.0
2006-05-26 15:30:00,1.4157,1.41635,1.40968,1.41109,572400001.0
2006-05-26 15:45:00,1.41109,1.41206,1.40958,1.41016,538800001.0
2006-05-26 16:00:00,1.41029,1.41091,1.40624,1.40766,553600001.0
2006-05-26 16:15:00,1.40799,1.40997,1.4079,1.40885,641000001.0
2006-05-26 16:30:00,1.40892,1.41088,1.40808,1.41071,665300001.0
2006-05-26 16:45:00,1.41097,1.41246,1.41001,1.41158,595400001.0
2006-05-26 17:00:00,1.41119,1.41184,1.41065,1.41138,565800000.0
2006-05-26 17:15:00,1.41171,1.41281,1.41138,1.41271,618600002.0
2006-05-26 17:30:00,1.41273,1.41275,1.41043,1.41066,672700002.0
2006-05-26 17:45:00,1.41068,1.41135,1.40948,1.4098,540200001.0
2006-05-26 18:00:00,1.41017,1.41069,1.40997,1.41022,650300001.0
2006-05-26 18:15:00,1.40993,1.41029,1.40936,1.40987,589500002.0
2006-05-26 18:30:00,1.40992,1.41048,1.40923,1.4098,547000002.0
2006-05-26 18:45:00,1.41,1.41008,1.4077,1.40814,462500001.0
2006-05-26 19:00:00,1.40829,1.40899,1.40752,1.40889,648900002.0
2006-05-26 19:15:00,1.40865,1.40865,1.40731,1.4083,586600002.0
2006-05-26 19:30:00,1.40852,1.40981,1.40837,1.40969,624600003.0
2006-05-26 19:45:00,1.40956,1.41004,1.40933,1.40954,579000000.0
2006-05-26 20:00:00,1.4096,1.41018,1.40916,1.40988,605100003.0
2006-05-26 20:15:00,1.40989,1.40993,1.40918,1.40961,660500000.0
2006-05-26 20:30:00,1.40977,1.41025,1.40915,1.40943,699900001.0
2006-05-26 20:45:00,1.40927,1.40965,1.40834,1.40867,583300002.0
2006-05-26 21:00:00,1.40847,1.40903,1.40824,1.40861,599800001.0
2006-05-26 21:15:00,1.40861,1.40879,1.40766,1.40832,644900001.0
2006-05-26 21:30:00,1.40836,1.40894,1.408,1.40873,484900000.0
2006-05-26 21:45:00,1.40871,1.40925,1.40811,1.4083,592300002.0
2006-05-26 22:00:00,1.4084,1.40851,1.40754,1.40779,577900000.0
2006-05-26 22:15:00,1.40791,1.40882,1.4078,1.4085,574500002.0
2006-05-26 22:30:00,1.40849,1.40953,1.40784,1.40948,569500000.0
2006-05-26 22:45:00,1.40952,1.41,1.40907,1.40947,534100001.0
2006-05-28 23:00:00,1.40942,1.4096,1.40879,1.40942,615700000.0
2006-05-28 23:15:00,1.40942,1.40957,1.40884,1.40937,616700000.0
2006-05-28 23:30:00,1.40927,1.40952,1.40704,1.40757,555400002.0
2006-05-28 23:45:00,1.40746,1.40769,1.4028,1.40328,592100000.0
2006-05-29 00:00:00,1.40345,1.40562,1.40332,1.40425,623300003.0
2006-05-29 00:15:00,1.40402,1.40527,1.40402,1.40487,563800001.0
2006-05-29 00:30:00,1.40457,1.40559,1.40453,1.40525,556000003.0
2006-05-29 00:45:00,1.40532,1.40673,1.40497,1.40654,694900003.0
2006-05-29 01:00:00,1.40649,1.40689,1.4059,1.40665,565000001.0
2006-05-29 01:15:00,1.40672,1.4075,1.40647,1.40687,592400000.0
2006-05-29 01:30:00,1.40694,1.40805,1.4064,1.40782,657000002.0
2006-05-29 01:45:00,1.40778,1.40946,1.40728,1.40873,570800001.0
2006-05-29 02:00:00,1.40863,1.40914,1.40765,1.40803,1446400002.0
2006-05-29 02:15:00,1.40792,1.40852,1.40721,1.40839,1104700002.0
2006-05-29 02:30:00,1.40856,1.40856,1.40753,1.40829,895800003.0
2006-05-29 02:45:00,1.40772,1.40857,1.40761,1.4085,1052000001.0
2006-05-29 03:00:00,1.40837,1.40935,1.40792,1.40913,904000002.0
2006-05-29 03:15:00,1.40881,1.40952,1.40871,1.40886,735200000.0
2006-05-29 03:30:00,1.40886,1.40987,1.40862,1.40967,815100002.0
2006-05-29 03:45:00,1.40966,1.40972,1.40818,1.4087,1120900002.0
2006-05-29 04:00:00,1.40877,1.40894,1.40785,1.40798,1447900001.0
2006-05-29 04:15:00,1.40797,1.40877,1.40782,1.40868,1374800001.0
2006-05-29 04:30:00,1.40834,1.40883,1.40795,1.40863,980500002.0
2006-05-29 04:45:00,1.4086,1.40908,1.40805,1.40861,774800000.0
2006-05-29 05:00:00,1.40887,1.40909,1.40793,1.40805,2574600006.0
2006-05-29 05:15:00,1.40828,1.40861,1.40768,1.40777,3149100005.0
2006-05-29 05:30:00,1.40788,1.40823,1.40722,1.40755,2381500007.0
2006-05-29 05:45:00,1.40769,1.40819,1.40743,1.40751,2918100008.0
2006-05-29 06:00:00,1.40754,1.4082,1.40715,1.40793,4199700004.0
2006-05-29 06:15:00,1.40793,1.40857,1.40782,1.40824,3830800009.0
2006-05-29 06:30:00,1.40816,1.40987,1.40813,1.40889,2847800004.0
2006-05-29 06:45:00,1.40886,1.40979,1.40879,1.40935,2980700010.0
2006-05-29 07:00:00,1.40951,1.4114,1.4094,1.41038,4210600006.0
2006-05-29 07:15:00,1.41063,1.41149,1.41034,1.41048,4709100013.0
2006-05-29 07:30:00,1.41044,1.41058,1.40977,1.40982,5200300024.0
2006-05-29 07:45:00,1.40987,1.41023,1.40947,1.40947,8384600022.0
2006-05-29 08:00:00,1.40953,1.41094,1.40938,1.41001,5871500012.0
2006-05-29 08:15:00,1.40993,1.41015,1.4096,1.40972,5391000010.0
2006-05-29 08:30:00,1.40967,1.40986,1.40834,1.40873,6222900016.0
2006-05-29 08:45:00,1.40883,1.40932,1.40831,1.40836,8071700018.0
2006-05-29 09:00:00,1.40838,1.41014,1.40827,1.40952,6849600012.0
2006-05-29 09:15:00,1.40943,1.41046,1.40917,1.41021,6356500019.0
2006-05-29 09:30:00,1.41023,1.41161,1.41011,1.41115,6391200015.0
2006-05-29 09:45:00,1.41125,1.41141,1.41033,1.41096,7239700010.0
2006-05-29 10:00:00,1.41091,1.41105,1.40984,1.41021,7338800018.0
2006-05-29 10:15:00,1.41035,1.41062,1.40992,1.41057,6597600013.0
2006-05-29 10:30:00,1.41073,1.41153,1.41047,1.41132,7347900012.0
2006-05-29 10:45:00,1.4115,1.41159,1.41079,1.41094,6944600011.0
2006-05-29 11:00:00,1.41102,1.41221,1.4109,1.41131,7069800015.0
2006-05-29 11:15:00,1.41127,1.41151,1.41083,1.4113,7223900017.0
2006-05-29 11:30:00,1.41137,1.41163,1.41039,1.41056,8652100016.0
2006-05-29 11:45:00,1.41069,1.41107,1.41026,1.41059,6472500019.0
2006-05-29 12:00:00,1.41069,1.41151,1.41048,1.41128,6219300018.0
2006-05-29 12:15:00,1.41115,1.41178,1.41084,1.41092,6424800016.0
2006-05-29 12:30:00,1.41085,1.41126,1.41035,1.41118,7344100013.0
2006-05-29 12:45:00,1.41145,1.41181,1.41077,1.41128,6837600012.0
2006-05-29 13:00:00,1.41119,1.41136,1.41014,1.41034,4686600013.0
2006-05-29 13:15:00,1.41031,1.41041,1.40918,1.40953,4207600011.0
2006-05-29 13:30:00,1.40962,1.40984,1.40795,1.40866,5412600014.0
2006-05-29 13:45:00,1.40871,1.40931,1.40793,1.40824,5575300013.0
2006-05-29 14:00:00,1.40827,1.40878,1.40703,1.40839,4493400007.0
2006-05-29 14:15:00,1.40833,1.40909,1.40767,1.40906,5513900008.0
2006-05-29 14:30:00,1.40901,1.40919,1.40742,1.4082,620600001.0
2006-05-29 14:45:00,1.40791,1.40832,1.40734,1.4078,606200002.0
2006-05-29 15:00:00,1.40794,1.40851,1.4077,1.40802,630300002.0
2006-05-29 15:15:00,1.40806,1.40884,1.40764,1.40822,536600002.0
2006-05-29 15:30:00,1.40831,1.40917,1.40801,1.40873,586700000.0
2006-05-29 15:45:00,1.40856,1.40859,1.40785,1.40825,674300001.0
2006-05-29 16:00:00,1.40802,1.40949,1.40789,1.40949,620500004.0
2006-05-29 16:15:00,1.40933,1.40977,1.40854,1.40906,599600001.0
2006-05-29 16:30:00,1.40903,1.40939,1.40862,1.40901,603500001.0
2006-05-29 16:45:00,1.40874,1.40941,1.40864,1.40935,578900003.0
2006-05-29 17:00:00,1.40895,1.40942,1.4081,1.40829,589600001.0
2006-05-29 17:15:00,1.40849,1.40897,1.40751,1.40774,573600001.0
2006-05-29 17:30:00,1.40772,1.40842,1.40719,1.40796,576200001.0
2006-05-29 17:45:00,1.40804,1.40818,1.40684,1.40708,634800000.0
2006-05-29 18:00:00,1.40728,1.40728,1.40627,1.40689,670200005.0
2006-05-29 18:15:00,1.40676,1.40789,1.40657,1.40739,651000002.0
2006-05-29 18:30:00,1.40747,1.4079,1.40734,1.40767,568000002.0
2006-05-29 18:45:00,1.40775,1.40805,1.40713,1.40805,603700001.0
2006-05-29 19:00:00,1.40843,1.40843,1.40731,1.40795,605900001.0
2006-05-29 19:15:00,1.40775,1.40823,1.40693,1.40788,599200001.0
2006-05-29 19:30:00,1.4084,1.40854,1.40759,1.40828,595100001.0
2006-05-29 19:45:00,1.40814,1.40961,1.40776,1.40898,550500000.0
2006-05-29 20:00:00,1.40902,1.40938,1.40816,1.40882,543700001.0
2006-05-29 20:15:00,1.40857,1.40915,1.40827,1.40895,624500002.0
2006-05-29 20:30:00,1.40892,1.40892,1.40829,1.40869,625800001.0
2006-05-29 20:45:00,1.40858,1.40908,1.40844,1.40884,580300000.0
2006-05-29 21:00:00,1.40869,1.40945,1.40844,1.409,626000000.0
2006-05-29 21:15:00,1.40903,1.40965,1.40889,1.40959,580400000.0
2006-05-29 21:30:00,1.4096,1.4096,1.40845,1.40884,464200002.0
2006-05-29 21:45:00,1.40895,1.40918,1.40801,1.40872,585400001.0
2006-05-29 22:00:00,1.40888,1.40974,1.40866,1.40887,589100001.0
2006-05-29 22:15:00,1.40898,1.40946,1.40875,1.40921,586500001.0
2006-05-29 22:30:00,1.4092,1.40958,1.4086,1.40926,583500002.0
2006-05-29 22:45:00,1.40917,1.41023,1.40863,1.41018,581200002.0
2006-05-29 23:00:00,1.41013,1.4106,1.40995,1.4101,313000000.0
2006-05-29 23:15:00,1.4102,1.4108,1.41,1.4101,458900000.0
2006-05-29 23:30:00,1.41,1.4109,1.40919,1.40953,391600000.0
2006-05-29 23:45:00,1.40937,1.40959,1.40815,1.40845,631300003.0
2006-05-30 00:00:00,1.40849,1.40901,1.40804,1.40899,636400001.0
2006-05-30 00:15:00,1.4088,1.40963,1.40876,1.40953,573300001.0
2006-05-30 00:30:00,1.40929,1.41021,1.4088,1.40938,557000002.0
2006-05-30 00:45:00,1.40949,1.4096,1.40855,1.40901,548300002.0
2006-05-30 01:00:00,1.40891,1.40897,1.408,1.40849,621700002.0
2006-05-30 01:15:00,1.40853,1.40882,1.40648,1.40749,583500004.0
2006-05-30 01:30:00,1.40759,1.40796,1.40677,1.40722,545200001.0
2006-05-30 01:45:00,1.40723,1.40774,1.40677,1.40761,594400002.0
2006-05-30 02:00:00,1.40736,1.40793,1.40691,1.40739,1312300005.0
2006-05-30 02:15:00,1.40736,1.40889,1.40713,1.4087,1117800002.0
2006-05-30 02:30:00,1.40887,1.40945,1.40826,1.40896,925500001.0
2006-05-30 02:45:00,1.40847,1.41003,1.40815,1.40921,1154300002.0
2006-05-30 03:00:00,1.4093,1.40984,1.40879,1.40936,868500002.0
2006-05-30 03:15:00,1.40909,1.40984,1.40898,1.40931,802400000.0
2006-05-30 03:30:00,1.40933,1.41062,1.4092,1.41034,807500001.0
2006-05-30 03:45:00,1.41033,1.41126,1.41001,1.41076,1123900004.0
2006-05-30 04:00:00,1.4108,1.41135,1.41005,1.41028,1490600004.0
2006-05-30 04:15:00,1.41041,1.41082,1.40975,1.41064,1388100001.0
2006-05-30 04:30:00,1.41035,1.41226,1.41021,1.41148,953200003.0
2006-05-30 04:45:00,1.41174,1.41361,1.4113,1.41302,726800000.0
2006-05-30 05:00:00,1.41323,1.41427,1.41292,1.4138,2491100004.0
2006-05-30 05:15:00,1.41389,1.41416,1.41246,1.41398,3086500010.0
2006-05-30 05:30:00,1.41384,1.41469,1.4128,1.41305,2189100002.0
2006-05-30 05:45:00,1.41315,1.41381,1.41278,1.41307,2691400007.0
2006-05-30 06:00:00,1.4131,1.41396,1.4127,1.41338,4315000015.0
2006-05-30 06:15:00,1.41336,1.41373,1.41287,1.41324,3698700011.0
2006-05-30 06:30:00,1.41336,1.41373,1.41315,1.41353,2744200005.0
2006-05-30 06:45:00,1.4134,1.41382,1.41282,1.41289,2955900005.0
2006-05-30 07:00:00,1.41301,1.41371,1.41273,1.41371,4253200009.0
2006-05-30 07:15:00,1.41411,1.41442,1.4131,1.41411,4539100009.0
2006-05-30 07:30:00,1.41418,1.4143,1.41254,1.41261,5155000011.0
2006-05-30 07:45:00,1.41268,1.41382,1.41244,1.4134,8417400025.0
2006-05-30 08:00:00,1.41345,1.4146,1.41258,1.41429,5899400013.0
2006-05-30 08:15:00,1.41414,1.41483,1.41298,1.41448,5390600004.0
2006-05-30 08:30:00,1.41447,1.41479,1.41312,1.41315,5964400016.0
2006-05-30 08:45:00,1.41326,1.41381,1.41286,1.41336,8252600019.0
2006-05-30 09:00:00,1.4134,1.41637,1.41337,1.4142,6991300013.0
2006-05-30 09:15:00,1.41435,1.41482,1.41402,1.41434,6088600013.0
2006-05-30 09:30:00,1.41437,1.41481,1.41386,1.41448,6318800013.0
2006-05-30 09:45:00,1.41481,1.41624,1.41481,1.41623,7370200022.0
2006-05-30 10:00:00,1.41614,1.41614,1.41419,1.41451,7071600015.0
2006-05-30 10:15:00,1.41461,1.41461,1.41342,1.41416,6757500020.0
2006-05-30 10:30:00,1.41428,1.41441,1.41363,1.41414,7376700011.0
2006-05-30 10:45:00,1.41426,1.4154,1.41401,1.41428,6922900014.0
2006-05-30 11:00:00,1.41419,1.41537,1.41401,1.41506,7052500018.0
2006-05-30 11:15:00,1.41518,1.41545,1.41465,1.41488,7176100008.0
2006-05-30 11:30:00,1.41497,1.4156,1.41446,1.4154,8694100017.0
2006-05-30 11:45:00,1.41555,1.41775,1.41545,1.41718,6368000011.0
2006-05-30 12:00:00,1.41734,1.41786,1.41644,1.41739,6199200019.0
2006-05-30 12:15:00,1.41734,1.41766,1.41595,1.41617,6434300008.0
2006-05-30 12:30:00,1.41623,1.41697,1.41599,1.41685,7488600019.0
2006-05-30 12:45:00,1.41689,1.41696,1.4154,1.41561,6855600020.0
2006-05-30 13:00:00,1.41573,1.41645,1.41524,1.41534,4499100011.0
2006-05-30 13:15:00,1.41517,1.41638,1.41512,1.41557,4151000011.0
2006-05-30 13:30:00,1.41553,1.4164,1.41369,1.41406,5402200014.0
2006-05-30 13:45:00,1.4139,1.41489,1.41323,1.41365,5594000007.0
2006-05-30 14:00:00,1.41371,1.41421,1.41229,1.4133,4418300005.0
2006-05-30 14:15:00,1.41339,1.41455,1.41195,1.41319,5361200007.0
2006-05-30 14:30:00,1.41298,1.41372,1.41161,1.41358,699600003.0
2006-05-30 14:45:00,1.4136,1.41402,1.4117,1.41362,534200002.0
2006-05-30 15:00:00,1.41364,1.41387,1.41291,1.4136,571900000.0
2006-05-30 15:15:00,1.41329,1.41471,1.41258,1.41379,569000002.0
2006-05-30 15:30:00,1.41401,1.41479,1.41335,1.4143,598000002.0
2006-05-30 15:45:00,1.41403,1.41592,1.41353,1.41431,597600001.0
2006-05-30 16:00:00,1.41396,1.41805,1.41335,1.41674,583300003.0
2006-05-30 16:15:00,1.41631,1.41833,1.41584,1.41818,630900001.0
2006-05-30 16:30:00,1.41818,1.41853,1.41671,1.41698,630300002.0
2006-05-30 16:45:00,1.41667,1.41738,1.41551,1.41563,702000000.0
2006-05-30 17:00:00,1.41542,1.41674,1.41424,1.41489,542200001.0
2006-05-30 17:15:00,1.41534,1.41603,1.41476,1.41543,661800005.0
2006-05-30 17:30:00,1.41525,1.41589,1.41452,1.41459,584100000.0
2006-05-30 17:45:00,1.41459,1.41481,1.41322,1.41428,591500001.0
2006-05-30 18:00:00,1.41455,1.4148,1.41314,1.41399,663000001.0
2006-05-30 18:15:00,1.41395,1.41464,1.41369,1.41412,590700002.0
2006-05-30 18:30:00,1.41457,1.41521,1.41425,1.4146,550000002.0
2006-05-30 18:45:00,1.41477,1.41487,1.41363,1.41476,502100001.0
2006-05-30 19:00:00,1.41491,1.41514,1.41394,1.41427,660300001.0
2006-05-30 19:15:00,1.41418,1.41444,1.41351,1.41424,589300002.0
2006-05-30 19:30:00,1.4144,1.41462,1.4125,1.41332,598100001.0
2006-05-30 19:45:00,1.41336,1.41404,1.41313,1.41353,543100000.0
2006-05-30 20:00:00,1.41347,1.41452,1.41319,1.41397,578100000.0
2006-05-30 20:15:00,1.41413,1.41464,1.4136,1.41457,602300003.0
2006-05-30 20:30:00,1.41477,1.41517,1.41368,1.41421,731300003.0
2006-05-30 20:45:00,1.41403,1.41452,1.41323,1.41364,593600001.0
2006-05-30 21:00:00,1.41346,1.41557,1.41321,1.41447,603500003.0
2006-05-30 21:15:00,1.41447,1.41531,1.4139,1.41486,603800000.0
2006-05-30 21:30:00,1.41486,1.41512,1.41451,1.41493,504400002.0
2006-05-30 21:45:00,1.41499,1.41529,1.41457,1.41488,660200000.0
2006-05-30 22:00:00,1.41498,1.41532,1.41447,1.41453,592100002.0
2006-05-30 22:15:00,1.41465,1.41499,1.41386,1.41406,615800001.0
2006-05-30 22:30:00,1.41407,1.41441,1.4135,1.41384,571900000.0
2006-05-30 22:45:00,1.4138,1.41439,1.41335,1.41355,508600000.0
2006-05-30 23:00:00,1.4135,1.4139,1.4133,1.4134,419800000.0
2006-05-30 23:15:00,1.4132,1.41424,1.4132,1.41416,449000000.0
2006-05-30 23:30:00,1.41409,1.41437,1.41215,1.41232,542600001.0
2006-05-30 23:45:00,1.41219,1.41359,1.41199,1.41338,551100000.0
2006-05-31 00:00:00,1.41352,1.41444,1.41329,1.41424,574400001.0
2006-05-31 00:15:00,1.41403,1.41442,1.41349,1.414,548700002.0
2006-05-31 00:30:00,1.41378,1.41421,1.41327,1.41377,511800001.0
2006-05-31 00:45:00,1.41383,1.41436,1.41355,1.41377,599900001.0
2006-05-31 01:00:00,1.41369,1.414,1.41315,1.41374,553200000.0
2006-05-31 01:15:00,1.41367,1.41391,1.41312,1.41376,593900002.0
2006-05-31 01:30:00,1.41384,1.41424,1.41297,1.41401,645800001.0
2006-05-31 01:45:00,1.41396,1.41456,1.41311,1.41399,608700001.0
2006-05-31 02:00:00,1.41376,1.41407,1.41258,1.41288,1275400000.0
2006-05-31 02:15:00,1.41277,1.4141,1.41261,1.41394,1196200006.0
2006-05-31 02:30:00,1.41416,1.41426,1.41331,1.4142,804000001.0
2006-05-31 02:45:00,1.41363,1.41378,1.41141,1.41182,1189600005.0
2006-05-31 03:00:00,1.41191,1.41334,1.4118,1.41334,811900002.0
2006-05-31 03:15:00,1.41304,1.41468,1.41304,1.41393,779400001.0
2006-05-31 03:30:00,1.41402,1.4144,1.41321,1.41343,860700004.0
2006-05-31 03:45:00,1.41336,1.41375,1.41231,1.41272,1144400002.0
2006-05-31 04:00:00,1.41274,1.4139,1.41238,1.41341,1389700000.0
2006-05-31 04:15:00,1.41341,1.41426,1.41305,1.41392,1343100001.0
2006-05-31 04:30:00,1.41341,1.41413,1.41294,1.41413,1084700005.0
2006-05-31 04:45:00,1.41405,1.41443,1.41339,1.41359,715400001.0
2006-05-31 05:00:00,1.41401,1.41421,1.4135,1.41357,2419700006.0
2006-05-31 05:15:00,1.41365,1.41457,1.41346,1.41417,2949500005.0
2006-05-31 05:30:00,1.41418,1.41475,1.41393,1.41399,2238600007.0
2006-05-31 05:45:00,1.41406,1.41442,1.41369,1.41399,2569600006.0
2006-05-31 06:00:00,1.41401,1.41472,1.41391,1.41407,4466200014.0
2006-05-31 06:15:00,1.41416,1.41551,1.41416,1.41509,3853300015.0
2006-05-31 06:30:00,1.41507,1.41586,1.41506,1.41574,2750800005.0
2006-05-31 06:45:00,1.41583,1.41603,1.41512,1.41545,3047300010.0
2006-05-31 07:00:00,1.4156,1.41563,1.41482,1.41533,4161600010.0
2006-05-31 07:15:00,1.4156,1.41579,1.41493,1.41508,4607400011.0
2006-05-31 07:30:00,1.41513,1.41575,1.41496,1.4157,5054600009.0
2006-05-31 07:45:00,1.41563,1.41603,1.41459,1.41488,8193800018.0
2006-05-31 08:00:00,1.415,1.41545,1.41451,1.41455,5876200016.0
2006-05-31 08:15:00,1.41439,1.41613,1.4143,1.41447,5603500012.0
2006-05-31 08:30:00,1.41471,1.41488,1.41341,1.41386,5993700012.0
2006-05-31 08:45:00,1.41388,1.41479,1.41212,1.41232,8270800020.0
2006-05-31 09:00:00,1.41226,1.41266,1.40993,1.41159,7002200014.0
2006-05-31 09:15:00,1.41149,1.41151,1.40911,1.41008,6084700018.0
2006-05-31 09:30:00,1.4101,1.41044,1.40858,1.40973,6389000012.0
2006-05-31 09:45:00,1.4095,1.40976,1.40838,1.4088,7272500021.0
2006-05-31 10:00:00,1.4087,1.41059,1.40835,1.40925,7172400020.0
2006-05-31 10:15:00,1.40937,1.41003,1.40893,1.40923,7068200018.0
2006-05-31 10:30:00,1.40929,1.40981,1.40877,1.40948,7390100017.0
2006-05-31 10:45:00,1.40957,1.41006,1.40889,1.40897,6896000015.0
2006-05-31 11:00:00,1.40902,1.40999,1.40879,1.40993,7049900019.0
2006-05-31 11:15:00,1.40993,1.41037,1.40875,1.40916,7263400026.0
2006-05-31 11:30:00,1.40904,1.40954,1.40829,1.40851,8329400012.0
2006-05-31 11:45:00,1.40873,1.40896,1.40645,1.40732,6274600016.0
2006-05-31 12:00:00,1.40753,1.4095,1.40723,1.40922,6181700014.0
2006-05-31 12:15:00,1.40901,1.4093,1.40787,1.40816,6327000011.0
2006-05-31 12:30:00,1.4082,1.40958,1.40809,1.40933,7303800008.0
2006-05-31 12:45:00,1.40943,1.40961,1.40775,1.40911,6764800014.0
2006-05-31 13:00:00,1.40919,1.40987,1.40819,1.40927,4641000017.0
2006-05-31 13:15:00,1.40921,1.40968,1.40833,1.40862,4042500003.0
2006-05-31 13:30:00,1.40867,1.40912,1.40792,1.40874,5313300012.0
2006-05-31 13:45:00,1.40876,1.40948,1.40788,1.40867,5469500005.0
2006-05-31 14:00:00,1.40869,1.40989,1.40843,1.40984,4410200011.0
2006-05-31 14:15:00,1.40995,1.4103,1.4085,1.40944,5405100016.0
2006-05-31 14:30:00,1.40942,1.41057,1.40804,1.40824,591800001.0
2006-05-31 14:45:00,1.40802,1.40934,1.40734,1.40903,614500001.0
2006-05-31 15:00:00,1.40909,1.40974,1.40887,1.40929,542900000.0
2006-05-31 15:15:00,1.40937,1.4107,1.40855,1.40981,594000003.0
2006-05-31 15:30:00,1.40938,1.40994,1.40822,1.40886,549200000.0
2006-05-31 15:45:00,1.4089,1.40913,1.40819,1.40834,509800000.0
2006-05-31 16:00:00,1.40816,1.40956,1.40769,1.40915,538000001.0
2006-05-31 16:15:00,1.40907,1.40939,1.40808,1.40872,609200002.0
2006-05-31 16:30:00,1.40882,1.40953,1.4078,1.40847,599900001.0
2006-05-31 16:45:00,1.40835,1.41447,1.40835,1.41331,614300000.0
2006-05-31 17:00:00,1.4128,1.41376,1.411,1.41145,610800001.0
2006-05-31 17:15:00,1.41174,1.41324,1.41128,1.41258,646700001.0
2006-05-31 17:30:00,1.41244,1.41339,1.41205,1.41207,587700001.0
2006-05-31 17:45:00,1.4122,1.41498,1.41189,1.41462,547600001.0
2006-05-31 18:00:00,1.41486,1.41486,1.41216,1.41291,625000000.0
2006-05-31 18:15:00,1.4128,1.41332,1.41236,1.4129,524100001.0
2006-05-31 18:30:00,1.41295,1.41345,1.41229,1.41311,602000001.0
2006-05-31 18:45:00,1.41325,1.4147,1.41281,1.41404,584400001.0
2006-05-31 19:00:00,1.41407,1.41503,1.41366,1.41503,554300002.0
2006-05-31 19:15:00,1.41565,1.41565,1.4139,1.41448,492200001.0
2006-05-31 19:30:00,1.4147,1.41473,1.41279,1.41305,561900001.0
2006-05-31 19:45:00,1.41301,1.41346,1.41257,1.41272,580800001.0
2006-05-31 20:00:00,1.41234,1.41403,1.41203,1.41342,594400002.0
2006-05-31 20:15:00,1.41341,1.41378,1.41199,1.4123,594100001.0
2006-05-31 20:30:00,1.41245,1.4125,1.41084,1.41121,652300002.0
2006-05-31 20:45:00,1.41107,1.41169,1.41029,1.4104,585000001.0
2006-05-31 21:00:00,1.41021,1.41125,1.41021,1.41097,607300002.0
2006-05-31 21:15:00,1.41088,1.41128,1.41045,1.41063,587400001.0
2006-05-31 21:30:00,1.41071,1.41095,1.41014,1.41057,610300000.0
2006-05-31 21:45:00,1.41064,1.41106,1.41017,1.41093,705600001.0
2006-05-31 22:00:00,1.41112,1.41122,1.4101,1.41027,601500001.0
2006-05-31 22:15:00,1.41029,1.41042,1.40901,1.40964,639900005.0
2006-05-31 22:30:00,1.40951,1.41095,1.40882,1.41071,603400000.0
2006-05-31 22:45:00,1.4106,1.41106,1.41013,1.41047,526800001.0
2006-05-31 23:00:00,1.41042,1.4109,1.41024,1.4103,555600000.0
2006-05-31 23:15:00,1.4102,1.4103,1.4096,1.4096,688800000.0
2006-05-31 23:30:00,1.4098,1.4099,1.4092,1.4092,688800000.0
2006-05-31 23:45:00,1.4093,1.4109,1.4093,1.41023,492000000.0
2006-06-01 00:00:00,1.41038,1.41133,1.40979,1.41133,629500001.0
2006-06-01 00:15:00,1.41122,1.4115,1.41034,1.41041,561000001.0
2006-06-01 00:30:00,1.41019,1.41105,1.41019,1.41095,494800002.0
2006-06-01 00:45:00,1.41094,1.41109,1.40976,1.41032,609600002.0
2006-06-01 01:00:00,1.41028,1.4106,1.40941,1.41026,599000000.0
2006-06-01 01:15:00,1.41022,1.4106,1.40975,1.41042,656900003.0
2006-06-01 01:30:00,1.41046,1.41046,1.4097,1.41029,617100000.0
2006-06-01 01:45:00,1.41027,1.41116,1.40973,1.4107,699000002.0
2006-06-01 02:00:00,1.41031,1.41076,1.4095,1.41067,1310000002.0
2006-06-01 02:15:00,1.41055,1.4112,1.40943,1.40958,1174600003.0
2006-06-01 02:30:00,1.40972,1.40978,1.40771,1.4084,883900003.0
2006-06-01 02:45:00,1.40774,1.4094,1.40735,1.40831,1256200003.0
2006-06-01 03:00:00,1.40839,1.40889,1.407,1.40871,875200002.0
2006-06-01 03:15:00,1.40837,1.40955,1.40818,1.40882,870000001.0
2006-06-01 03:30:00,1.4089,1.40952,1.40851,1.4088,833900002.0
2006-06-01 03:45:00,1.40867,1.40933,1.40813,1.40892,1099500000.0
2006-06-01 04:00:00,1.40889,1.40904,1.40804,1.40817,1426400003.0
2006-06-01 04:15:00,1.40818,1.40888,1.40813,1.40869,1379900001.0
2006-06-01 04:30:00,1.40832,1.40963,1.40793,1.40962,1006600001.0
2006-06-01 04:45:00,1.40958,1.40966,1.40842,1.40935,805900002.0
2006-06-01 05:00:00,1.40986,1.4105,1.40939,1.40939,2471400003.0
2006-06-01 05:15:00,1.40946,1.40996,1.40883,1.40892,3095000006.0
2006-06-01 05:30:00,1.40899,1.40917,1.408,1.40814,2366800006.0
2006-06-01 05:45:00,1.40838,1.40889,1.40753,1.40819,2757400008.0
2006-06-01 06:00:00,1.40831,1.40877,1.40796,1.40853,4391400010.0
2006-06-01 06:15:00,1.40856,1.40957,1.4084,1.40932,3768400010.0
2006-06-01 06:30:00,1.40935,1.40988,1.40908,1.40921,2796900005.0
2006-06-01 06:45:00,1.40926,1.40984,1.40914,1.40968,2969800004.0
2006-06-01 07:00:00,1.40978,1.40982,1.40919,1.40978,4338400008.0
2006-06-01 07:15:00,1.40981,1.41021,1.4094,1.40947,4646700014.0
2006-06-01 07:30:00,1.40966,1.41003,1.4094,1.40991,5111200010.0
2006-06-01 07:45:00,1.40993,1.41058,1.40974,1.40995,8601200016.0
2006-06-01 08:00:00,1.40994,1.40994,1.40907,1.40935,6122200019.0
2006-06-01 08:15:00,1.4093,1.40952,1.40828,1.4086,5579800015.0
2006-06-01 08:30:00,1.40861,1.40932,1.4077,1.40783,6233100011.0
2006-06-01 08:45:00,1.40788,1.40978,1.40772,1.40935,8096600021.0
2006-06-01 09:00:00,1.40937,1.40969,1.40828,1.40887,7059200013.0
2006-06-01 09:15:00,1.40877,1.40884,1.40766,1.40787,6207600021.0
2006-06-01 09:30:00,1.40784,1.40926,1.40739,1.40884,6194900007.0
2006-06-01 09:45:00,1.40899,1.40986,1.40878,1.4095,7462600015.0
2006-06-01 10:00:00,1.40945,1.41085,1.40945,1.41081,6943300010.0
2006-06-01 10:15:00,1.41096,1.41162,1.40945,1.40961,6794600011.0
2006-06-01 10:30:00,1.4096,1.41029,1.40914,1.41011,7564700012.0
2006-06-01 10:45:00,1.41032,1.41079,1.40942,1.40987,6951600016.0
2006-06-01 11:00:00,1.40998,1.41067,1.40945,1.41016,7035000013.0
2006-06-01 11:15:00,1.4101,1.4101,1.40885,1.4094,7418000020.0
2006-06-01 11:30:00,1.40945,1.40955,1.40874,1.40914,8683200016.0
2006-06-01 11:45:00,1.40929,1.41125,1.40853,1.41117,6229200017.0
2006-06-01 12:00:00,1.41132,1.41176,1.41066,1.4115,6146200013.0
2006-06-01 12:15:00,1.41137,1.41178,1.41078,1.41108,6391200010.0
2006-06-01 12:30:00,1.41093,1.41146,1.41048,1.41111,7077900009.0
2006-06-01 12:45:00,1.41101,1.41191,1.41025,1.41131,6901900019.0
2006-06-01 13:00:00,1.41124,1.41135,1.4091,1.41014,4449600006.0
2006-06-01 13:15:00,1.41023,1.41035,1.40862,1.40911,4310700010.0
2006-06-01 13:30:00,1.40927,1.4095,1.40779,1.40918,5173500015.0
2006-06-01 13:45:00,1.40902,1.4091,1.40778,1.40854,5280700013.0
2006-06-01 14:00:00,1.40847,1.4103,1.40825,1.40963,4517500019.0
2006-06-01 14:15:00,1.4094,1.40996,1.40636,1.40754,5331500010.0
2006-06-01 14:30:00,1.40701,1.4099,1.40655,1.40966,574100001.0
2006-06-01 14:45:00,1.40966,1.41011,1.40812,1.40837,579300000.0
2006-06-01 15:00:00,1.40834,1.41159,1.40758,1.41129,640800003.0
2006-06-01 15:15:00,1.41133,1.41307,1.4111,1.41184,609300002.0
2006-06-01 15:30:00,1.41199,1.41221,1.41053,1.41139,653300002.0
2006-06-01 15:45:00,1.4111,1.41209,1.4097,1.4097,577300002.0
2006-06-01 16:00:00,1.41064,1.41341,1.41049,1.41314,528800000.0
2006-06-01 16:15:00,1.41304,1.41379,1.41181,1.41338,607100003.0
2006-06-01 16:30:00,1.41321,1.41477,1.4128,1.41449,678600004.0
2006-06-01 16:45:00,1.41439,1.41573,1.41333,1.41356,553400002.0
2006-06-01 17:00:00,1.41264,1.41332,1.41178,1.41252,548000000.0
2006-06-01 17:15:00,1.41268,1.4134,1.41173,1.4131,634800003.0
2006-06-01 17:30:00,1.41312,1.41352,1.41006,1.41024,682800002.0
2006-06-01 17:45:00,1.41021,1.41138,1.40998,1.41046,745300008.0
2006-06-01 18:00:00,1.41052,1.41181,1.41022,1.41114,603800001.0
2006-06-01 18:15:00,1.4111,1.41227,1.41082,1.41221,575000001.0
2006-06-01 18:30:00,1.41234,1.4124,1.41185,1.41192,574900001.0
2006-06-01 18:45:00,1.41203,1.41213,1.4108,1.41117,609700001.0
2006-06-01 19:00:00,1.41128,1.41251,1.4108,1.41229,607000002.0
2006-06-01 19:15:00,1.412,1.41247,1.41121,1.41237,546900001.0
2006-06-01 19:30:00,1.41246,1.41268,1.41159,1.41253,596800001.0
2006-06-01 19:45:00,1.41245,1.41286,1.41121,1.41125,593800001.0
2006-06-01 20:00:00,1.41123,1.41197,1.41088,1.4118,573200001.0
2006-06-01 20:15:00,1.41194,1.41194,1.40951,1.41004,636100003.0
2006-06-01 20:30:00,1.41027,1.41067,1.4094,1.40987,618600001.0
2006-06-01 20:45:00,1.40971,1.41097,1.40953,1.41072,567900001.0
2006-06-01 21:00:00,1.41073,1.41073,1.40989,1.41018,555200001.0
2006-06-01 21:15:00,1.41006,1.41067,1.40959,1.40992,567400001.0
2006-06-01 21:30:00,1.41,1.41056,1.40944,1.41032,549400002.0
2006-06-01 21:45:00,1.41034,1.41109,1.40998,1.4109,615100000.0
2006-06-01 22:00:00,1.41098,1.41101,1.40996,1.41036,606100002.0
2006-06-01 22:15:00,1.41038,1.41103,1.40985,1.41043,569800001.0
2006-06-01 22:30:00,1.41037,1.41118,1.40958,1.41114,550600001.0
2006-06-01 22:45:00,1.41111,1.41196,1.41084,1.41185,531600002.0
2006-06-01 23:00:00,1.41179,1.4131,1.41161,1.413,468800012.0
2006-06-01 23:15:00,1.4132,1.4137,1.4129,1.4129,446400012.0
2006-06-01 23:30:00,1.413,1.413,1.41131,1.41184,612100002.0
2006-06-01 23:45:00,1.41173,1.41258,1.41153,1.41196,691200002.0
2006-06-02 00:00:00,1.41206,1.41239,1.41131,1.41172,631600002.0
2006-06-02 00:15:00,1.41159,1.41199,1.4112,1.41199,573400002.0
2006-06-02 00:30:00,1.41185,1.4123,1.41149,1.41206,558000002.0
2006-06-02 00:45:00,1.41201,1.4127,1.41166,1.41255,600600002.0
2006-06-02 01:00:00,1.41236,1.41236,1.41098,1.41132,559800001.0
2006-06-02 01:15:00,1.41146,1.41193,1.41093,1.41193,647500000.0
2006-06-02 01:30:00,1.41201,1.41244,1.41145,1.41207,592500002.0
2006-06-02 01:45:00,1.41198,1.41275,1.41107,1.4126,656300004.0
2006-06-02 02:00:00,1.41251,1.41286,1.41126,1.41166,1356400004.0
2006-06-02 02:15:00,1.41164,1.41299,1.41153,1.41284,1061700001.0
2006-06-02 02:30:00,1.41296,1.41307,1.41232,1.41298,1000300001.0
2006-06-02 02:45:00,1.4126,1.41391,1.4124,1.41285,1180100003.0
2006-06-02 03:00:00,1.41289,1.41367,1.41281,1.41352,847400000.0
2006-06-02 03:15:00,1.41322,1.41364,1.41261,1.41298,856300002.0
2006-06-02 03:30:00,1.41301,1.41367,1.41261,1.41356,837300001.0
2006-06-02 03:45:00,1.41355,1.41389,1.41282,1.41344,1193300001.0
2006-06-02 04:00:00,1.41342,1.4138,1.41278,1.41333,1462500005.0
2006-06-02 04:15:00,1.4134,1.41403,1.41335,1.41383,1476000008.0
2006-06-02 04:30:00,1.41365,1.4141,1.41319,1.41385,987100000.0
2006-06-02 04:45:00,1.41377,1.41448,1.41342,1.41402,800600003.0
2006-06-02 05:00:00,1.41442,1.41469,1.41402,1.41442,2502700005.0
2006-06-02 05:15:00,1.41449,1.41475,1.41412,1.4144,3102300008.0
2006-06-02 05:30:00,1.41429,1.41483,1.41419,1.41448,2282900004.0
2006-06-02 05:45:00,1.41458,1.41485,1.41414,1.41417,2668000008.0
2006-06-02 06:00:00,1.41418,1.41489,1.41404,1.41436,4176200008.0
2006-06-02 06:15:00,1.41441,1.41587,1.41433,1.41565,3780900007.0
2006-06-02 06:30:00,1.41562,1.41584,1.41478,1.41508,2880600011.0
2006-06-02 06:45:00,1.415,1.41562,1.41476,1.41513,3133000004.0
2006-06-02 07:00:00,1.41525,1.41551,1.41451,1.41476,4073900013.0
2006-06-02 07:15:00,1.41491,1.41534,1.41449,1.41509,4503600006.0
2006-06-02 07:30:00,1.41513,1.41547,1.41449,1.41453,5081100013.0
2006-06-02 07:45:00,1.41472,1.41546,1.41456,1.41467,8142000016.0
2006-06-02 08:00:00,1.41472,1.41547,1.41455,1.415,5952000013.0
2006-06-02 08:15:00,1.41499,1.4152,1.41274,1.41395,5373900009.0
2006-06-02 08:30:00,1.41392,1.41437,1.41355,1.41389,5870400011.0
2006-06-02 08:45:00,1.4139,1.41405,1.41257,1.41303,8196100019.0
2006-06-02 09:00:00,1.41316,1.41395,1.41286,1.41307,6963100011.0
2006-06-02 09:15:00,1.4129,1.41453,1.41288,1.41435,6112500007.0
2006-06-02 09:30:00,1.41391,1.4143,1.41346,1.41362,6348400016.0
2006-06-02 09:45:00,1.41386,1.41432,1.41347,1.4142,7400500017.0
2006-06-02 10:00:00,1.41408,1.41429,1.41342,1.41403,7223500012.0
2006-06-02 10:15:00,1.41427,1.41525,1.41354,1.41459,6782100015.0
2006-06-02 10:30:00,1.41463,1.41485,1.41345,1.41406,7447600022.0
2006-06-02 10:45:00,1.4141,1.41523,1.41377,1.41493,7035000014.0
2006-06-02 11:00:00,1.41515,1.41542,1.41315,1.41385,6783900008.0
2006-06-02 11:15:00,1.41389,1.41422,1.41338,1.41379,7170900009.0
2006-06-02 11:30:00,1.41364,1.41401,1.41313,1.41338,8536100021.0
2006-06-02 11:45:00,1.41366,1.41432,1.41322,1.41337,6109900011.0
2006-06-02 12:00:00,1.41343,1.41435,1.41323,1.41418,6012300018.0
2006-06-02 12:15:00,1.41404,1.4156,1.41379,1.41424,6485700017.0
2006-06-02 12:30:00,1.4141,1.41577,1.41374,1.41394,7290200013.0
2006-06-02 12:45:00,1.41404,1.41421,1.41328,1.41342,6630100011.0
2006-06-02 13:00:00,1.41329,1.41449,1.4132,1.41449,4333200010.0
2006-06-02 13:15:00,1.41443,1.41512,1.41393,1.41446,4191300003.0
2006-06-02 13:30:00,1.41449,1.41589,1.41448,1.41526,5332000012.0
2006-06-02 13:45:00,1.41526,1.41558,1.41468,1.41491,5440500011.0
2006-06-02 14:00:00,1.41474,1.41513,1.41251,1.41402,4476800007.0
2006-06-02 14:15:00,1.41401,1.41712,1.41382,1.41501,5690600017.0
2006-06-02 14:30:00,1.41655,1.42123,1.40971,1.42101,590400001.0
2006-06-02 14:45:00,1.4209,1.42193,1.42012,1.42062,615000003.0
2006-06-02 15:00:00,1.42077,1.42148,1.41979,1.42065,541600000.0
2006-06-02 15:15:00,1.42058,1.42099,1.41886,1.41919,559300000.0
2006-06-02 15:30:00,1.4192,1.42054,1.41887,1.42053,615100001.0
2006-06-02 15:45:00,1.42042,1.42056,1.41887,1.41988,531900000.0
2006-06-02 16:00:00,1.41962,1.41986,1.41791,1.41841,610600000.0
2006-06-02 16:15:00,1.41811,1.41924,1.41655,1.41879,585100002.0
2006-06-02 16:30:00,1.41855,1.41992,1.418,1.41953,703500002.0
2006-06-02 16:45:00,1.41934,1.42019,1.41871,1.42007,580100000.0
2006-06-02 17:00:00,1.41915,1.42048,1.41907,1.41976,564600001.0
2006-06-02 17:15:00,1.42014,1.42065,1.41874,1.41941,540000001.0
2006-06-02 17:30:00,1.41933,1.4204,1.41907,1.42011,584100001.0
2006-06-02 17:45:00,1.42017,1.42112,1.4196,1.41978,656900002.0
2006-06-02 18:00:00,1.4201,1.42157,1.41943,1.42149,595900000.0
2006-06-02 18:15:00,1.42149,1.42233,1.42097,1.42126,559400002.0
2006-06-02 18:30:00,1.42138,1.42174,1.42086,1.4213,524200001.0
2006-06-02 18:45:00,1.42141,1.42182,1.42049,1.42108,550600002.0
2006-06-02 19:00:00,1.42146,1.42214,1.42085,1.42142,709000002.0
2006-06-02 19:15:00,1.42129,1.42166,1.42069,1.42129,533100000.0
2006-06-02 19:30:00,1.4213,1.42166,1.4206,1.42124,587700000.0
2006-06-02 19:45:00,1.42115,1.42183,1.42085,1.42088,646600002.0
2006-06-02 20:00:00,1.4209,1.4222,1.42075,1.4221,616700002.0
2006-06-02 20:15:00,1.42213,1.42262,1.42139,1.42194,687400003.0
2006-06-02 20:30:00,1.42205,1.42255,1.42121,1.42237,658300002.0
2006-06-02 20:45:00,1.42216,1.42267,1.42192,1.42232,586500001.0
2006-06-02 21:00:00,1.42221,1.42261,1.42167,1.42219,659700001.0
2006-06-02 21:15:00,1.42216,1.4224,1.42158,1.42199,571500001.0
2006-06-02 21:30:00,1.42204,1.42222,1.42159,1.42197,538900005.0
2006-06-02 21:45:00,1.42203,1.42248,1.42153,1.422,534900000.0
2006-06-02 22:00:00,1.42224,1.4228,1.42163,1.42223,562400002.0
2006-06-02 22:15:00,1.42246,1.42261,1.42148,1.42181,552900002.0
2006-06-02 22:30:00,1.42188,1.42237,1.42132,1.42198,575500002.0
2006-06-02 22:45:00,1.42195,1.4224,1.42158,1.42183,549000003.0
2006-06-04 23:00:00,1.42178,1.42196,1.42115,1.42178,587000000.0
2006-06-04 23:15:00,1.42178,1.42276,1.4212,1.42266,643100000.0
2006-06-04 23:30:00,1.42258,1.42285,1.42179,1.42225,554300001.0
2006-06-04 23:45:00,1.42216,1.42317,1.42176,1.42284,633900003.0
2006-06-05 00:00:00,1.42302,1.42344,1.42231,1.42322,568700000.0
2006-06-05 00:15:00,1.42304,1.4238,1.42282,1.42327,604000001.0
2006-06-05 00:30:00,1.42303,1.42505,1.42303,1.42476,492800000.0
2006-06-05 00:45:00,1.42465,1.4248,1.42397,1.42478,598000001.0
2006-06-05 01:00:00,1.42468,1.42523,1.42423,1.42486,510500002.0
2006-06-05 01:15:00,1.42491,1.4251,1.42436,1.42471,602600000.0
2006-06-05 01:30:00,1.42481,1.42509,1.42433,1.42504,620800001.0
2006-06-05 01:45:00,1.42496,1.42515,1.42426,1.42476,554000001.0
2006-06-05 02:00:00,1.42462,1.42473,1.42308,1.42347,1417800002.0
2006-06-05 02:15:00,1.42339,1.4243,1.42322,1.42386,1224100004.0
2006-06-05 02:30:00,1.42409,1.42416,1.4231,1.42356,954100002.0
2006-06-05 02:45:00,1.42302,1.42466,1.42296,1.42392,1158900001.0
2006-06-05 03:00:00,1.42394,1.42439,1.4237,1.42424,802700003.0
2006-06-05 03:15:00,1.42395,1.42491,1.4232,1.42329,886800001.0
2006-06-05 03:30:00,1.42328,1.42351,1.42261,1.42301,794500000.0
2006-06-05 03:45:00,1.42282,1.42334,1.42212,1.42261,1054200002.0
2006-06-05 04:00:00,1.42252,1.42329,1.42221,1.42253,1503100001.0
2006-06-05 04:15:00,1.42264,1.42349,1.4226,1.42325,1319000000.0
2006-06-05 04:30:00,1.4229,1.42327,1.42246,1.42314,988500000.0
2006-06-05 04:45:00,1.42306,1.42316,1.42184,1.42201,791800001.0
2006-06-05 05:00:00,1.4224,1.42286,1.42207,1.42254,2424900003.0
2006-06-05 05:15:00,1.42271,1.42329,1.42236,1.42316,2998500003.0
2006-06-05 05:30:00,1.42334,1.42386,1.42321,1.42355,2330800001.0
2006-06-05 05:45:00,1.42352,1.42379,1.42325,1.42338,2543600005.0
2006-06-05 06:00:00,1.42343,1.42383,1.42322,1.42343,4275600011.0
2006-06-05 06:15:00,1.42343,1.42372,1.42313,1.42343,3659700007.0
2006-06-05 06:30:00,1.42341,1.42401,1.42327,1.42343,2650900004.0
2006-06-05 06:45:00,1.42348,1.42414,1.4232,1.42364,2967200006.0
2006-06-05 07:00:00,1.42382,1.42407,1.42337,1.42366,4016300006.0
2006-06-05 07:15:00,1.42385,1.42386,1.42315,1.42337,4608800008.0
2006-06-05 07:30:00,1.42344,1.424,1.42339,1.4238,5299500012.0
2006-06-05 07:45:00,1.42374,1.42404,1.42348,1.42385,8388500021.0
2006-06-05 08:00:00,1.42403,1.42452,1.4233,1.42365,6097600012.0
2006-06-05 08:15:00,1.42356,1.42442,1.42345,1.42414,5439600011.0
2006-06-05 08:30:00,1.42406,1.42471,1.42356,1.42411,6152800014.0
2006-06-05 08:45:00,1.42395,1.42395,1.42297,1.42373,8144100017.0
2006-06-05 09:00:00,1.42366,1.42375,1.4226,1.42326,7035700014.0
2006-06-05 09:15:00,1.4232,1.42393,1.42241,1.42366,6205200011.0
2006-06-05 09:30:00,1.42386,1.42565,1.4236,1.42497,6383900021.0
2006-06-05 09:45:00,1.42509,1.42575,1.42324,1.42398,7402700013.0
2006-06-05 10:00:00,1.42395,1.42428,1.42326,1.42394,7243000006.0
2006-06-05 10:15:00,1.42392,1.42416,1.42321,1.42342,6706900015.0
2006-06-05 10:30:00,1.42349,1.4248,1.42317,1.42436,7272200007.0
2006-06-05 10:45:00,1.42435,1.4253,1.42396,1.42443,6818300008.0
2006-06-05 11:00:00,1.4245,1.42474,1.42394,1.42455,6925700020.0
2006-06-05 11:15:00,1.42451,1.42457,1.42352,1.42427,7267900021.0
2006-06-05 11:30:00,1.42426,1.42428,1.42351,1.42393,8845700024.0
2006-06-05 11:45:00,1.42405,1.42438,1.42327,1.42401,5922600008.0
2006-06-05 12:00:00,1.42405,1.425,1.42365,1.42454,6031500013.0
2006-06-05 12:15:00,1.4244,1.42449,1.42348,1.42368,6617800013.0
2006-06-05 12:30:00,1.42385,1.42482,1.42363,1.42407,7359300017.0
2006-06-05 12:45:00,1.42415,1.42462,1.4233,1.42462,6748700011.0
2006-06-05 13:00:00,1.42473,1.42474,1.42273,1.42366,4445400008.0
2006-06-05 13:15:00,1.42367,1.42367,1.4218,1.42198,4289600004.0
2006-06-05 13:30:00,1.42196,1.42353,1.42176,1.42315,5327200014.0
2006-06-05 13:45:00,1.42318,1.42362,1.42244,1.42308,5574900014.0
2006-06-05 14:00:00,1.42313,1.4239,1.422,1.42298,4613800009.0
2006-06-05 14:15:00,1.4231,1.42503,1.42298,1.4249,5666000011.0
2006-06-05 14:30:00,1.42486,1.42519,1.42408,1.42464,566900000.0
2006-06-05 14:45:00,1.42451,1.42589,1.4242,1.42505,571300001.0
2006-06-05 15:00:00,1.42538,1.42617,1.42387,1.4251,556100001.0
2006-06-05 15:15:00,1.42496,1.42614,1.4245,1.42577,552100000.0
2006-06-05 15:30:00,1.4257,1.42594,1.42469,1.42559,543100001.0
2006-06-05 15:45:00,1.42582,1.4262,1.4238,1.42433,660300001.0
2006-06-05 16:00:00,1.42451,1.42597,1.42337,1.42462,645400000.0
2006-06-05 16:15:00,1.42446,1.42529,1.42405,1.42489,523100000.0
2006-06-05 16:30:00,1.42493,1.42589,1.42405,1.42469,625700002.0
2006-06-05 16:45:00,1.42455,1.42592,1.42423,1.42592,638800001.0
2006-06-05 17:00:00,1.42571,1.4266,1.42555,1.4263,587000000.0
2006-06-05 17:15:00,1.42641,1.42641,1.42446,1.42574,507400000.0
2006-06-05 17:30:00,1.42586,1.42634,1.42487,1.42505,556600000.0
2006-06-05 17:45:00,1.42514,1.42625,1.42489,1.42572,589000001.0
2006-06-05 18:00:00,1.42596,1.4271,1.42536,1.42666,554000000.0
2006-06-05 18:15:00,1.42653,1.42711,1.4239,1.42636,583300001.0
2006-06-05 18:30:00,1.42651,1.42695,1.42387,1.42649,515500001.0
2006-06-05 18:45:00,1.42579,1.42698,1.42286,1.42601,515500001.0
2006-06-05 19:00:00,1.42613,1.4263,1.42282,1.42452,599600002.0
2006-06-05 19:15:00,1.4246,1.4257,1.42298,1.42479,582600002.0
2006-06-05 19:30:00,1.425,1.42615,1.42478,1.4258,654700005.0
2006-06-05 19:45:00,1.42579,1.42704,1.4255,1.42628,574700001.0
2006-06-05 20:00:00,1.42631,1.42693,1.42576,1.42636,601100001.0
2006-06-05 20:15:00,1.42619,1.42677,1.42497,1.42562,633900001.0
2006-06-05 20:30:00,1.42594,1.42681,1.42423,1.42449,621800001.0
2006-06-05 20:45:00,1.42434,1.4262,1.42434,1.42583,560200001.0
2006-06-05 21:00:00,1.42548,1.4259,1.4244,1.42491,563600000.0
2006-06-05 21:15:00,1.42492,1.42522,1.42429,1.42466,610200003.0
2006-06-05 21:30:00,1.42474,1.42577,1.42455,1.42542,481800001.0
2006-06-05 21:45:00,1.42557,1.42625,1.42551,1.42565,663600002.0
2006-06-05 22:00:00,1.42567,1.42908,1.42567,1.42869,556300002.0
2006-06-05 22:15:00,1.4289,1.42982,1.42823,1.42873,597700003.0
2006-06-05 22:30:00,1.42881,1.42918,1.42756,1.42912,636800001.0
2006-06-05 22:45:00,1.42912,1.42989,1.42845,1.42974,499900000.0
2006-06-05 23:00:00,1.42966,1.4299,1.4287,1.4288,379100001.0
2006-06-05 23:15:00,1.429,1.42974,1.4279,1.42821,378000000.0
2006-06-05 23:30:00,1.42811,1.42847,1.42638,1.42694,524900000.0
2006-06-05 23:45:00,1.42672,1.42775,1.42652,1.42677,511800001.0
2006-06-06 00:00:00,1.42675,1.42823,1.42669,1.42732,627900004.0
2006-06-06 00:15:00,1.42707,1.4278,1.42701,1.42729,619200002.0
2006-06-06 00:30:00,1.42707,1.42752,1.42639,1.42677,554900001.0
2006-06-06 00:45:00,1.42675,1.42675,1.42539,1.42574,588500000.0
2006-06-06 01:00:00,1.42567,1.42658,1.42525,1.42579,579400002.0
2006-06-06 01:15:00,1.42586,1.4274,1.4256,1.42657,547400003.0
2006-06-06 01:30:00,1.42664,1.42668,1.42577,1.42631,595900002.0
2006-06-06 01:45:00,1.42628,1.42676,1.42577,1.42604,614400002.0
2006-06-06 02:00:00,1.42576,1.42732,1.42544,1.42732,1348000001.0
2006-06-06 02:15:00,1.42733,1.42733,1.42634,1.4268,1172200004.0
2006-06-06 02:30:00,1.42697,1.42706,1.42629,1.42646,907300005.0
2006-06-06 02:45:00,1.42581,1.42669,1.42556,1.42637,1171800005.0
2006-06-06 03:00:00,1.42646,1.42677,1.42541,1.42597,818900003.0
2006-06-06 03:15:00,1.42575,1.42689,1.42556,1.42642,937800002.0
2006-06-06 03:30:00,1.4264,1.42758,1.42606,1.42749,854500000.0
2006-06-06 03:45:00,1.42734,1.42765,1.42622,1.42682,1131900002.0
2006-06-06 04:00:00,1.42679,1.42752,1.4265,1.42728,1431200001.0
2006-06-06 04:15:00,1.42733,1.42845,1.42715,1.42814,1372200006.0
2006-06-06 04:30:00,1.42777,1.42835,1.42733,1.42778,970500005.0
2006-06-06 04:45:00,1.42765,1.42802,1.42697,1.42711,756200002.0
2006-06-06 05:00:00,1.42751,1.42764,1.42664,1.42674,2458200004.0
2006-06-06 05:15:00,1.42686,1.42709,1.42641,1.42679,3116200008.0
2006-06-06 05:30:00,1.42677,1.42725,1.42656,1.42701,2533800009.0
2006-06-06 05:45:00,1.42706,1.42732,1.42683,1.42696,2686300006.0
2006-06-06 06:00:00,1.42696,1.42726,1.42679,1.4269,4280100010.0
2006-06-06 06:15:00,1.42699,1.42815,1.42687,1.4276,3670900013.0
2006-06-06 06:30:00,1.42743,1.42789,1.42678,1.42687,2632900006.0
2006-06-06 06:45:00,1.42695,1.42738,1.42656,1.42699,2902500006.0
2006-06-06 07:00:00,1.42734,1.42779,1.42714,1.42746,4101100011.0
2006-06-06 07:15:00,1.42766,1.42785,1.42723,1.42755,4365200008.0
2006-06-06 07:30:00,1.42758,1.42801,1.42751,1.42759,5276400016.0
2006-06-06 07:45:00,1.42769,1.42874,1.42757,1.42873,8365900012.0
2006-06-06 08:00:00,1.4288,1.42915,1.42835,1.42898,6041300014.0
2006-06-06 08:15:00,1.42899,1.42952,1.42866,1.42924,5454500015.0
2006-06-06 08:30:00,1.42917,1.42973,1.42873,1.42883,5949300010.0
2006-06-06 08:45:00,1.42896,1.43026,1.42871,1.42945,8175400016.0
2006-06-06 09:00:00,1.42966,1.43067,1.42801,1.42894,6824900008.0
2006-06-06 09:15:00,1.42895,1.43076,1.42862,1.43019,6150500009.0
2006-06-06 09:30:00,1.43013,1.43061,1.42912,1.42995,6329900018.0
2006-06-06 09:45:00,1.4301,1.43074,1.42993,1.43051,7615600012.0
2006-06-06 10:00:00,1.43041,1.43129,1.43019,1.4305,6872400016.0
2006-06-06 10:15:00,1.43065,1.43168,1.43037,1.43074,6698600014.0
2006-06-06 10:30:00,1.43078,1.43119,1.42944,1.42965,7398200015.0
2006-06-06 10:45:00,1.42965,1.42969,1.42831,1.42854,6996100012.0
2006-06-06 11:00:00,1.42866,1.42946,1.42834,1.42915,6746800012.0
2006-06-06 11:15:00,1.4292,1.42938,1.42804,1.4283,7202400016.0
2006-06-06 11:30:00,1.42829,1.42873,1.427,1.427,8498300014.0
2006-06-06 11:45:00,1.4272,1.42842,1.42703,1.42729,6225000016.0
2006-06-06 12:00:00,1.4274,1.4276,1.42641,1.4268,5969000018.0
2006-06-06 12:15:00,1.42648,1.42712,1.42534,1.42597,6537100017.0
2006-06-06 12:30:00,1.42589,1.42731,1.4258,1.42669,7335200015.0
2006-06-06 12:45:00,1.42676,1.4269,1.42613,1.42635,6455300015.0
2006-06-06 13:00:00,1.42645,1.42705,1.42572,1.427,4544600008.0
2006-06-06 13:15:00,1.42701,1.42705,1.4259,1.426,4202100012.0
2006-06-06 13:30:00,1.42612,1.42681,1.42582,1.42656,5193500008.0
2006-06-06 13:45:00,1.4266,1.42679,1.42535,1.42544,5283000006.0
2006-06-06 14:00:00,1.42557,1.42645,1.42502,1.42502,4629900014.0
2006-06-06 14:15:00,1.42476,1.42658,1.42446,1.42598,5521300008.0
2006-06-06 14:30:00,1.42573,1.42811,1.42571,1.42756,625000001.0
2006-06-06 14:45:00,1.4275,1.43043,1.42744,1.43004,537600000.0
2006-06-06 15:00:00,1.42997,1.43134,1.42961,1.43114,592400001.0
2006-06-06 15:15:00,1.43123,1.43208,1.43072,1.43163,580700002.0
2006-06-06 15:30:00,1.43174,1.43212,1.43041,1.43121,535100001.0
2006-06-06 15:45:00,1.43126,1.43221,1.4306,1.43134,594900001.0
2006-06-06 16:00:00,1.43075,1.43075,1.42888,1.42956,585200002.0
2006-06-06 16:15:00,1.42935,1.43041,1.42907,1.43003,572900001.0
2006-06-06 16:30:00,1.42994,1.43197,1.42978,1.43117,636300001.0
2006-06-06 16:45:00,1.43072,1.43183,1.42983,1.4314,522100000.0
2006-06-06 17:00:00,1.43046,1.4314,1.4301,1.43015,542900001.0
2006-06-06 17:15:00,1.43027,1.43065,1.42883,1.43011,629700001.0
2006-06-06 17:30:00,1.43,1.4306,1.42961,1.42983,602600002.0
2006-06-06 17:45:00,1.4299,1.43023,1.42887,1.42969,602500002.0
2006-06-06 18:00:00,1.42988,1.43057,1.42863,1.43044,649600002.0
2006-06-06 18:15:00,1.43023,1.43056,1.42974,1.43012,560700001.0
2006-06-06 18:30:00,1.43018,1.43128,1.42998,1.43069,557000002.0
2006-06-06 18:45:00,1.43089,1.43099,1.4298,1.4304,510500000.0
2006-06-06 19:00:00,1.43038,1.43125,1.42999,1.43124,577800000.0
2006-06-06 19:15:00,1.43097,1.43123,1.43028,1.43123,608200001.0
2006-06-06 19:30:00,1.43113,1.43113,1.43013,1.43106,648500001.0
2006-06-06 19:45:00,1.43087,1.43097,1.42996,1.43026,533600002.0
2006-06-06 20:00:00,1.43033,1.43107,1.42948,1.42996,558200001.0
2006-06-06 20:15:00,1.43,1.43028,1.42888,1.42943,684200002.0
2006-06-06 20:30:00,1.42951,1.42982,1.42787,1.42855,717700001.0
2006-06-06 20:45:00,1.42834,1.42874,1.42769,1.42847,581200000.0
2006-06-06 21:00:00,1.42843,1.42941,1.42788,1.42872,549200002.0
2006-06-06 21:15:00,1.42862,1.42903,1.42779,1.42858,574000004.0
2006-06-06 21:30:00,1.42863,1.42869,1.42749,1.42769,449400001.0
2006-06-06 21:45:00,1.42771,1.42832,1.42713,1.42812,670800000.0
2006-06-06 22:00:00,1.42824,1.42836,1.42718,1.42731,574200001.0
2006-06-06 22:15:00,1.42737,1.42787,1.42702,1.42719,551100004.0
2006-06-06 22:30:00,1.42719,1.42761,1.42659,1.42732,647200001.0
2006-06-06 22:45:00,1.42732,1.42792,1.42639,1.42787,526700001.0
2006-06-06 23:00:00,1.42782,1.4283,1.4262,1.4276,552200000.0
2006-06-06 23:15:00,1.4275,1.4279,1.42534,1.42577,577700000.0
2006-06-06 23:30:00,1.42579,1.42731,1.42549,1.42607,573200002.0
2006-06-06 23:45:00,1.42598,1.42733,1.42496,1.4256,613200000.0
2006-06-07 00:00:00,1.42575,1.42722,1.4256,1.42681,532900000.0
2006-06-07 00:15:00,1.42652,1.42677,1.4251,1.42536,607300003.0
2006-06-07 00:30:00,1.42522,1.42645,1.42522,1.4264,559600000.0
2006-06-07 00:45:00,1.42636,1.42672,1.42598,1.42667,577000001.0
2006-06-07 01:00:00,1.42668,1.42686,1.42633,1.42672,590700000.0
2006-06-07 01:15:00,1.42672,1.42752,1.42643,1.42678,554600001.0
2006-06-07 01:30:00,1.42687,1.42746,1.42633,1.42704,561000000.0
2006-06-07 01:45:00,1.42702,1.42779,1.4261,1.42673,610200001.0
2006-06-07 02:00:00,1.42662,1.42749,1.42649,1.42734,1338400001.0
2006-06-07 02:15:00,1.42712,1.42795,1.42638,1.42721,1095300001.0
2006-06-07 02:30:00,1.4274,1.42767,1.42677,1.42699,849000001.0
2006-06-07 02:45:00,1.42647,1.42707,1.42589,1.42655,1096600000.0
2006-06-07 03:00:00,1.42666,1.42715,1.42636,1.42688,801900002.0
2006-06-07 03:15:00,1.42658,1.42717,1.42623,1.42638,825800001.0
2006-06-07 03:30:00,1.4264,1.42738,1.42623,1.42718,856600004.0
2006-06-07 03:45:00,1.4272,1.42743,1.42663,1.42718,1153400001.0
2006-06-07 04:00:00,1.42711,1.42723,1.42618,1.42661,1359800004.0
2006-06-07 04:15:00,1.42667,1.42716,1.42623,1.42691,1361500003.0
2006-06-07 04:30:00,1.42662,1.42745,1.42662,1.42722,967500002.0
2006-06-07 04:45:00,1.4271,1.42723,1.42633,1.4264,782600001.0
2006-06-07 05:00:00,1.4268,1.42711,1.42642,1.42667,2628900005.0
2006-06-07 05:15:00,1.42684,1.42761,1.42668,1.42704,3006700006.0
2006-06-07 05:30:00,1.427,1.42745,1.42666,1.42699,2308900003.0
2006-06-07 05:45:00,1.42705,1.42745,1.4269,1.42695,2589800004.0
2006-06-07 06:00:00,1.42697,1.42744,1.42685,1.42715,4322100009.0
2006-06-07 06:15:00,1.42706,1.42734,1.4265,1.42666,3820300009.0
2006-06-07 06:30:00,1.42651,1.42724,1.4265,1.42661,2663700003.0
2006-06-07 06:45:00,1.42663,1.42672,1.42617,1.42659,3068900005.0
2006-06-07 07:00:00,1.4267,1.42689,1.42599,1.42674,4201700011.0
2006-06-07 07:15:00,1.42694,1.42745,1.42669,1.42675,4837000014.0
2006-06-07 07:30:00,1.42678,1.42727,1.42623,1.4271,4962700005.0
2006-06-07 07:45:00,1.42715,1.4277,1.42663,1.42703,8096900014.0
2006-06-07 08:00:00,1.42704,1.42731,1.42614,1.42641,5829800015.0
2006-06-07 08:15:00,1.42641,1.4269,1.42598,1.4261,5513700010.0
2006-06-07 08:30:00,1.42597,1.4264,1.42437,1.42582,5975800010.0
2006-06-07 08:45:00,1.42603,1.42653,1.42522,1.42587,8213000016.0
2006-06-07 09:00:00,1.42585,1.42657,1.42534,1.42654,6911400018.0
2006-06-07 09:15:00,1.42646,1.42784,1.42601,1.42768,6280800012.0
2006-06-07 09:30:00,1.42754,1.42775,1.42641,1.42645,6044800009.0
2006-06-07 09:45:00,1.42668,1.42796,1.4262,1.42622,7350600019.0
2006-06-07 10:00:00,1.42609,1.42752,1.42601,1.42744,6933100012.0
2006-06-07 10:15:00,1.42752,1.42822,1.42713,1.42746,6834400023.0
2006-06-07 10:30:00,1.42754,1.42851,1.4269,1.42835,7300400015.0
2006-06-07 10:45:00,1.42833,1.42863,1.42751,1.428,6908400015.0
2006-06-07 11:00:00,1.42817,1.42868,1.42687,1.42828,6833000012.0
2006-06-07 11:15:00,1.42815,1.42879,1.42733,1.42763,7239200010.0
2006-06-07 11:30:00,1.42753,1.42766,1.42703,1.4273,8554800014.0
2006-06-07 11:45:00,1.42741,1.42748,1.42664,1.42679,6098400014.0
2006-06-07 12:00:00,1.42697,1.4273,1.42665,1.42702,6167500011.0
2006-06-07 12:15:00,1.42694,1.42726,1.42619,1.42704,6657500018.0
2006-06-07 12:30:00,1.42721,1.42757,1.42624,1.42648,7240700014.0
2006-06-07 12:45:00,1.4265,1.42724,1.42605,1.42697,6533200008.0
2006-06-07 13:00:00,1.42695,1.42752,1.42675,1.42739,4563900011.0
2006-06-07 13:15:00,1.42716,1.4272,1.42489,1.42639,4181200007.0
2006-06-07 13:30:00,1.42646,1.42654,1.42546,1.42602,5292800011.0
2006-06-07 13:45:00,1.42598,1.42612,1.42461,1.4254,5634800016.0
2006-06-07 14:00:00,1.42521,1.4263,1.42451,1.42599,4503700005.0
2006-06-07 14:15:00,1.42579,1.42646,1.42418,1.42505,5484000014.0
2006-06-07 14:30:00,1.42513,1.42584,1.42478,1.42545,551800000.0
2006-06-07 14:45:00,1.42519,1.42613,1.42469,1.42606,629200000.0
2006-06-07 15:00:00,1.42599,1.42664,1.42542,1.42592,607700002.0
2006-06-07 15:15:00,1.42624,1.42664,1.42469,1.42481,517200000.0
2006-06-07 15:30:00,1.42492,1.42514,1.42374,1.42415,539400000.0
2006-06-07 15:45:00,1.42408,1.42432,1.4234,1.42401,585900001.0
2006-06-07 16:00:00,1.42414,1.42474,1.42311,1.42368,563400001.0
2006-06-07 16:15:00,1.4233,1.42363,1.42227,1.42291,579900002.0
2006-06-07 16:30:00,1.42288,1.42313,1.42079,1.42216,642700000.0
2006-06-07 16:45:00,1.42185,1.42263,1.42099,1.42125,570000001.0
2006-06-07 17:00:00,1.42086,1.42201,1.42086,1.42126,638000003.0
2006-06-07 17:15:00,1.42149,1.42261,1.42105,1.42172,575300000.0
2006-06-07 17:30:00,1.42169,1.4225,1.42151,1.42223,677100003.0
2006-06-07 17:45:00,1.4225,1.42314,1.42184,1.4221,596400000.0
2006-06-07 18:00:00,1.42238,1.42322,1.42076,1.42152,571900000.0
2006-06-07 18:15:00,1.42152,1.42229,1.42076,1.42167,577500002.0
2006-06-07 18:30:00,1.42183,1.42273,1.42156,1.42231,585900000.0
2006-06-07 18:45:00,1.4226,1.42282,1.42212,1.42259,497500002.0
2006-06-07 19:00:00,1.42254,1.42325,1.42227,1.42278,648400000.0
2006-06-07 19:15:00,1.42256,1.42283,1.42136,1.42245,543700000.0
2006-06-07 19:30:00,1.42256,1.42287,1.42208,1.42271,661000002.0
2006-06-07 19:45:00,1.42258,1.42318,1.42212,1.42231,578900000.0
2006-06-07 20:00:00,1.42224,1.42277,1.42164,1.42238,620500004.0
2006-06-07 20:15:00,1.42247,1.42358,1.42234,1.42311,640600000.0
2006-06-07 20:30:00,1.42325,1.42353,1.42275,1.42316,690300001.0
2006-06-07 20:45:00,1.42296,1.42377,1.42213,1.42377,566500000.0
2006-06-07 21:00:00,1.42358,1.42359,1.42269,1.42305,520800002.0
2006-06-07 21:15:00,1.42303,1.42354,1.42237,1.42337,599100000.0
2006-06-07 21:30:00,1.42338,1.42419,1.42304,1.4239,575500000.0
2006-06-07 21:45:00,1.42394,1.42429,1.42321,1.42396,628300003.0
2006-06-07 22:00:00,1.42403,1.42403,1.42223,1.42237,626000001.0
2006-06-07 22:15:00,1.42236,1.42304,1.42233,1.42283,595400001.0
2006-06-07 22:30:00,1.4228,1.42296,1.42204,1.42259,539500000.0
2006-06-07 22:45:00,1.42262,1.42296,1.42219,1.42291,563900001.0
2006-06-07 23:00:00,1.42286,1.423,1.422,1.4223,560600000.0
2006-06-07 23:15:00,1.4222,1.42371,1.4219,1.42371,595100000.0
2006-06-07 23:30:00,1.42367,1.4238,1.42109,1.42148,609900002.0
2006-06-07 23:45:00,1.42143,1.42393,1.42122,1.42323,564400001.0
2006-06-08 00:00:00,1.42338,1.42384,1.4226,1.42326,562200000.0
2006-06-08 00:15:00,1.42297,1.42365,1.42275,1.42347,594900002.0
2006-06-08 00:30:00,1.42328,1.42398,1.42301,1.42332,560800003.0
2006-06-08 00:45:00,1.42323,1.42358,1.42298,1.42339,570700001.0
2006-06-08 01:00:00,1.42334,1.42408,1.42292,1.4235,596400003.0
2006-06-08 01:15:00,1.42317,1.42317,1.42249,1.42265,562600000.0
2006-06-08 01:30:00,1.42261,1.42261,1.42167,1.42214,602100000.0
2006-06-08 01:45:00,1.42209,1.42251,1.42167,1.42251,586100001.0
2006-06-08 02:00:00,1.42217,1.42241,1.42115,1.42176,1340900002.0
2006-06-08 02:15:00,1.42168,1.42243,1.42149,1.4221,1187700001.0
2006-06-08 02:30:00,1.42235,1.42235,1.42149,1.42178,835700001.0
2006-06-08 02:45:00,1.42131,1.42361,1.42084,1.42169,1144200004.0
2006-06-08 03:00:00,1.42189,1.42292,1.4215,1.42281,827500001.0
2006-06-08 03:15:00,1.42229,1.42441,1.42212,1.42257,772500001.0
2006-06-08 03:30:00,1.42267,1.42373,1.42262,1.42308,825500002.0
2006-06-08 03:45:00,1.4231,1.42341,1.42184,1.42252,1116400003.0
2006-06-08 04:00:00,1.42254,1.42317,1.42195,1.42254,1477700004.0
2006-06-08 04:15:00,1.4227,1.42373,1.4227,1.42344,1368100004.0
2006-06-08 04:30:00,1.42309,1.42419,1.42307,1.42364,1043700003.0
2006-06-08 04:45:00,1.42354,1.42371,1.42289,1.42348,713600000.0
2006-06-08 05:00:00,1.42373,1.42411,1.42311,1.42327,2680600007.0
2006-06-08 05:15:00,1.42339,1.42375,1.42305,1.42323,3115700007.0
2006-06-08 05:30:00,1.42336,1.42356,1.42263,1.42301,2215400002.0
2006-06-08 05:45:00,1.42304,1.42321,1.42223,1.42229,2703900004.0
2006-06-08 06:00:00,1.42232,1.42258,1.42191,1.42208,4209100008.0
2006-06-08 06:15:00,1.42208,1.42273,1.42176,1.42214,3988200009.0
2006-06-08 06:30:00,1.42204,1.42256,1.42188,1.42244,2718000005.0
2006-06-08 06:45:00,1.42253,1.42259,1.42132,1.42223,3004800008.0
2006-06-08 07:00:00,1.42243,1.42273,1.42186,1.42191,4299500016.0
2006-06-08 07:15:00,1.42208,1.42241,1.42185,1.42192,4562000011.0
2006-06-08 07:30:00,1.42197,1.42277,1.42163,1.42264,5085700010.0
2006-06-08 07:45:00,1.42291,1.42386,1.42279,1.42359,8285400019.0
2006-06-08 08:00:00,1.42358,1.42532,1.42335,1.4252,6035300016.0
2006-06-08 08:15:00,1.42511,1.42518,1.424,1.42442,5645400015.0
2006-06-08 08:30:00,1.42464,1.42505,1.42291,1.42391,6014900018.0
2006-06-08 08:45:00,1.42378,1.42442,1.42317,1.42392,8198800021.0
2006-06-08 09:00:00,1.42397,1.42421,1.42234,1.42251,7104100015.0
2006-06-08 09:15:00,1.42254,1.42297,1.42082,1.42189,6306000010.0
2006-06-08 09:30:00,1.4216,1.4216,1.41964,1.42043,6203800012.0
2006-06-08 09:45:00,1.42059,1.42204,1.42012,1.42165,7416500017.0
2006-06-08 10:00:00,1.42168,1.42199,1.42085,1.42113,7162500012.0
2006-06-08 10:15:00,1.42116,1.42238,1.42062,1.42231,6656500010.0
2006-06-08 10:30:00,1.42227,1.42308,1.42171,1.42195,7217300012.0
2006-06-08 10:45:00,1.42198,1.4242,1.42172,1.4237,6878300012.0
2006-06-08 11:00:00,1.42381,1.42425,1.42316,1.42345,7151900013.0
2006-06-08 11:15:00,1.42355,1.42511,1.42348,1.42493,7378000011.0
2006-06-08 11:30:00,1.42501,1.42631,1.42501,1.42594,8686700017.0
2006-06-08 11:45:00,1.42618,1.42763,1.42546,1.42589,5908300008.0
2006-06-08 12:00:00,1.42599,1.42616,1.42506,1.42545,6122300011.0
2006-06-08 12:15:00,1.42531,1.42615,1.42515,1.42587,6505900010.0
2006-06-08 12:30:00,1.42591,1.42625,1.4245,1.42457,7300200013.0
2006-06-08 12:45:00,1.42452,1.42508,1.42407,1.42468,6785100017.0
2006-06-08 13:00:00,1.42462,1.42472,1.42252,1.4239,4538200006.0
2006-06-08 13:15:00,1.42393,1.42419,1.42321,1.42397,4240000009.0
2006-06-08 13:30:00,1.42416,1.42478,1.42377,1.42403,5193200009.0
2006-06-08 13:45:00,1.42412,1.42441,1.42215,1.42281,5455800016.0
2006-06-08 14:00:00,1.42281,1.42379,1.42139,1.42363,4378200005.0
2006-06-08 14:15:00,1.42366,1.42371,1.42207,1.42287,5532300012.0
2006-06-08 14:30:00,1.42247,1.42271,1.41893,1.41899,606100000.0
2006-06-08 14:45:00,1.41891,1.41944,1.41708,1.41773,602800002.0
2006-06-08 15:00:00,1.41791,1.41876,1.41667,1.4186,585600001.0
2006-06-08 15:15:00,1.41863,1.41907,1.41677,1.41697,588100003.0
2006-06-08 15:30:00,1.41704,1.41748,1.41526,1.41695,559200001.0
2006-06-08 15:45:00,1.41698,1.41881,1.41624,1.41838,556700002.0
2006-06-08 16:00:00,1.41839,1.41906,1.41708,1.41788,551700001.0
2006-06-08 16:15:00,1.41777,1.41886,1.41769,1.4181,593800000.0
2006-06-08 16:30:00,1.41794,1.41811,1.41719,1.41768,675900000.0
2006-06-08 16:45:00,1.41735,1.4195,1.4172,1.4195,593600001.0
2006-06-08 17:00:00,1.41931,1.42008,1.41908,1.41939,576000001.0
2006-06-08 17:15:00,1.41971,1.41971,1.41843,1.41915,525700000.0
2006-06-08 17:30:00,1.41912,1.42033,1.41881,1.41918,571400002.0
2006-06-08 17:45:00,1.41911,1.42047,1.41874,1.42021,551100000.0
2006-06-08 18:00:00,1.42033,1.42033,1.41916,1.42006,557800000.0
2006-06-08 18:15:00,1.42006,1.42109,1.41979,1.42069,560600002.0
2006-06-08 18:30:00,1.42071,1.42193,1.42038,1.42177,502800000.0
2006-06-08 18:45:00,1.42188,1.42224,1.42094,1.42127,588500001.0
2006-06-08 19:00:00,1.42119,1.42133,1.41956,1.42036,577300000.0
2006-06-08 19:15:00,1.4201,1.42048,1.41942,1.4199,588500004.0
2006-06-08 19:30:00,1.41979,1.42014,1.41922,1.41989,576700001.0
2006-06-08 19:45:00,1.41991,1.42013,1.4192,1.4192,564000000.0
2006-06-08 20:00:00,1.41927,1.4196,1.41827,1.41914,543400001.0
2006-06-08 20:15:00,1.41916,1.41978,1.41837,1.41882,670600002.0
2006-06-08 20:30:00,1.41885,1.41935,1.41801,1.4183,595200001.0
2006-06-08 20:45:00,1.41818,1.41867,1.41768,1.41852,648000003.0
2006-06-08 21:00:00,1.41835,1.41943,1.41766,1.41922,504400001.0
2006-06-08 21:15:00,1.41921,1.41984,1.41874,1.41971,606000001.0
2006-06-08 21:30:00,1.41969,1.42006,1.41833,1.41886,516800001.0
2006-06-08 21:45:00,1.41886,1.41943,1.41843,1.41916,602700001.0
2006-06-08 22:00:00,1.41931,1.41959,1.41872,1.41872,649500000.0
2006-06-08 22:15:00,1.41874,1.42009,1.41861,1.41997,620900004.0
2006-06-08 22:30:00,1.41999,1.42032,1.41934,1.41981,604900001.0
2006-06-08 22:45:00,1.41977,1.42069,1.41944,1.42052,477400001.0
2006-06-08 23:00:00,1.42047,1.4206,1.4197,1.42,531400000.0
2006-06-08 23:15:00,1.4199,1.4201,1.4194,1.4194,457600000.0
2006-06-08 23:30:00,1.42047,1.42076,1.41766,1.41827,478900002.0
2006-06-08 23:45:00,1.41819,1.41913,1.41741,1.41827,545900000.0
2006-06-09 00:00:00,1.41847,1.42016,1.41835,1.42014,663400003.0
2006-06-09 00:15:00,1.41984,1.42001,1.41895,1.41918,558900000.0
2006-06-09 00:30:00,1.41884,1.41966,1.41842,1.4189,545900000.0
2006-06-09 00:45:00,1.41888,1.41888,1.41772,1.41798,589400001.0
2006-06-09 01:00:00,1.41784,1.41837,1.4177,1.418,567700001.0
2006-06-09 01:15:00,1.41812,1.41822,1.41734,1.41765,539200001.0
2006-06-09 01:30:00,1.41767,1.4177,1.41689,1.41743,516200000.0
2006-06-09 01:45:00,1.41743,1.41769,1.41672,1.41708,586600001.0
2006-06-09 02:00:00,1.41687,1.41745,1.41651,1.41745,1362100002.0
2006-06-09 02:15:00,1.41735,1.41765,1.41692,1.41748,1201000002.0
2006-06-09 02:30:00,1.4177,1.41792,1.41677,1.41751,836300001.0
2006-06-09 02:45:00,1.41699,1.41748,1.41653,1.41669,1069300003.0
2006-06-09 03:00:00,1.4167,1.41741,1.41633,1.41673,846200002.0
2006-06-09 03:15:00,1.41654,1.41689,1.41612,1.41668,774500001.0
2006-06-09 03:30:00,1.41671,1.41709,1.41606,1.41633,875200000.0
2006-06-09 03:45:00,1.41631,1.41636,1.41505,1.41583,1083900004.0
2006-06-09 04:00:00,1.41572,1.41631,1.41524,1.41583,1540500004.0
2006-06-09 04:15:00,1.41581,1.41609,1.41536,1.41588,1447100001.0
2006-06-09 04:30:00,1.41565,1.41637,1.41524,1.41635,1001500003.0
2006-06-09 04:45:00,1.41632,1.41661,1.41554,1.41554,770300004.0
2006-06-09 05:00:00,1.41594,1.41625,1.41558,1.41592,2393800003.0
2006-06-09 05:15:00,1.41605,1.41638,1.41564,1.41598,3069400005.0
2006-06-09 05:30:00,1.4159,1.4162,1.41551,1.41573,2233200005.0
2006-06-09 05:45:00,1.41578,1.41602,1.41513,1.41536,2633600005.0
2006-06-09 06:00:00,1.41532,1.41582,1.41525,1.41539,4163200005.0
2006-06-09 06:15:00,1.41541,1.4156,1.41495,1.41501,3715400004.0
2006-06-09 06:30:00,1.41492,1.4157,1.41481,1.41516,2894600005.0
2006-06-09 06:45:00,1.41521,1.41571,1.41499,1.41539,2995200008.0
2006-06-09 07:00:00,1.41556,1.41594,1.41519,1.41527,4252000013.0
2006-06-09 07:15:00,1.41547,1.41572,1.41462,1.41484,4430400006.0
2006-06-09 07:30:00,1.41478,1.41499,1.41401,1.41421,5279400015.0
2006-06-09 07:45:00,1.41429,1.41479,1.41396,1.41411,8235900012.0
2006-06-09 08:00:00,1.41419,1.41577,1.41406,1.41486,5963400014.0
2006-06-09 08:15:00,1.41488,1.41599,1.4148,1.41578,5468700008.0
2006-06-09 08:30:00,1.4158,1.41643,1.41399,1.41415,5922200012.0
2006-06-09 08:45:00,1.41426,1.41544,1.41412,1.41499,8227600031.0
2006-06-09 09:00:00,1.41499,1.41613,1.41486,1.41569,6842700014.0
2006-06-09 09:15:00,1.41567,1.41607,1.41469,1.41548,6031000015.0
2006-06-09 09:30:00,1.41546,1.41614,1.41506,1.41572,6206300012.0
2006-06-09 09:45:00,1.41596,1.41613,1.41477,1.41509,7350800016.0
2006-06-09 10:00:00,1.41522,1.41735,1.41515,1.41712,7204000016.0
2006-06-09 10:15:00,1.41716,1.41733,1.41605,1.41684,6699100016.0
2006-06-09 10:30:00,1.41687,1.41757,1.41647,1.41737,7094600012.0
2006-06-09 10:45:00,1.41749,1.41818,1.41688,1.41768,6722900010.0
2006-06-09 11:00:00,1.41779,1.41926,1.41738,1.4186,7155700020.0
2006-06-09 11:15:00,1.41859,1.41966,1.41783,1.41875,7122800006.0
2006-06-09 11:30:00,1.41878,1.41957,1.41805,1.4181,8503500016.0
2006-06-09 11:45:00,1.41823,1.41943,1.41785,1.41938,6219400023.0
2006-06-09 12:00:00,1.41948,1.41948,1.41699,1.41704,6136300011.0
2006-06-09 12:15:00,1.41682,1.41696,1.41582,1.41609,6468200019.0
2006-06-09 12:30:00,1.41602,1.41759,1.41599,1.41729,7151500007.0
2006-06-09 12:45:00,1.41732,1.41732,1.41346,1.41346,6547900011.0
2006-06-09 13:00:00,1.41307,1.41356,1.40755,1.40911,4564300010.0
2006-06-09 13:15:00,1.40897,1.40907,1.40556,1.40583,4367200013.0
2006-06-09 13:30:00,1.40582,1.4067,1.40508,1.40642,5252300011.0
2006-06-09 13:45:00,1.40652,1.40897,1.40633,1.40888,5411300012.0
2006-06-09 14:00:00,1.40876,1.4091,1.40624,1.40655,4461000004.0
2006-06-09 14:15:00,1.40654,1.40745,1.40597,1.40602,5441400009.0
2006-06-09 14:30:00,1.40299,1.40523,1.39922,1.40312,631100003.0
2006-06-09 14:45:00,1.40305,1.40371,1.39761,1.39782,519900001.0
2006-06-09 15:00:00,1.39762,1.39832,1.39616,1.39799,634000001.0
2006-06-09 15:15:00,1.39777,1.40213,1.39712,1.40195,567500000.0
2006-06-09 15:30:00,1.40181,1.40206,1.39948,1.39973,528800001.0
2006-06-09 15:45:00,1.39934,1.40088,1.39901,1.40075,643700004.0
2006-06-09 16:00:00,1.40094,1.40375,1.40016,1.40279,563200001.0
2006-06-09 16:15:00,1.40248,1.40307,1.40016,1.40033,529800001.0
2006-06-09 16:30:00,1.40015,1.40225,1.39959,1.39994,627600000.0
2006-06-09 16:45:00,1.39976,1.40011,1.39807,1.39874,562200000.0
2006-06-09 17:00:00,1.39821,1.39989,1.39809,1.39825,584200000.0
2006-06-09 17:15:00,1.39853,1.39958,1.39741,1.3993,560700001.0
2006-06-09 17:30:00,1.39912,1.40035,1.39874,1.39997,668300002.0
2006-06-09 17:45:00,1.40021,1.40028,1.39841,1.39841,544400002.0
2006-06-09 18:00:00,1.39865,1.39955,1.39778,1.39903,617600000.0
2006-06-09 18:15:00,1.39878,1.39972,1.39849,1.39943,552600000.0
2006-06-09 18:30:00,1.39951,1.40009,1.39927,1.39963,542100002.0
2006-06-09 18:45:00,1.39971,1.39996,1.39882,1.39917,561900002.0
2006-06-09 19:00:00,1.39934,1.3996,1.39878,1.39941,632200002.0
2006-06-09 19:15:00,1.39922,1.39929,1.39846,1.399,506500001.0
2006-06-09 19:30:00,1.39908,1.39913,1.39841,1.39881,622200000.0
2006-06-09 19:45:00,1.39875,1.39911,1.39784,1.39784,560300000.0
2006-06-09 20:00:00,1.39765,1.39785,1.39625,1.39686,595100000.0
2006-06-09 20:15:00,1.39692,1.39768,1.39677,1.39751,619900005.0
2006-06-09 20:30:00,1.39755,1.39828,1.39695,1.39806,606300003.0
2006-06-09 20:45:00,1.39796,1.39817,1.39639,1.39804,635900001.0
2006-06-09 21:00:00,1.39799,1.39839,1.39762,1.39821,545100002.0
2006-06-09 21:15:00,1.39825,1.39945,1.39809,1.39929,572600001.0
2006-06-09 21:30:00,1.39925,1.39925,1.39815,1.39843,515100000.0
2006-06-09 21:45:00,1.39854,1.39868,1.39667,1.39667,593500002.0
2006-06-09 22:00:00,1.39689,1.39861,1.39685,1.39814,622400003.0
2006-06-09 22:15:00,1.3983,1.39861,1.39767,1.39793,657800000.0
2006-06-09 22:30:00,1.39789,1.39853,1.39732,1.39805,564100001.0
2006-06-09 22:45:00,1.39802,1.39863,1.39697,1.39703,545000000.0
2006-06-11 23:00:00,1.39693,1.39711,1.3963,1.39693,563400001.0
2006-06-11 23:15:00,1.39693,1.39708,1.39635,1.39688,674800002.0
2006-06-11 23:30:00,1.39678,1.39703,1.39296,1.39343,572000002.0
2006-06-11 23:45:00,1.39343,1.39494,1.39301,1.39475,594700000.0
2006-06-12 00:00:00,1.3949,1.39529,1.39412,1.39525,600600002.0
2006-06-12 00:15:00,1.395,1.3952,1.39445,1.39477,571400002.0
2006-06-12 00:30:00,1.3946,1.3952,1.39421,1.39494,607800004.0
2006-06-12 00:45:00,1.39485,1.39515,1.39436,1.39499,640300002.0
2006-06-12 01:00:00,1.39498,1.39538,1.39451,1.39521,549100001.0
2006-06-12 01:15:00,1.39526,1.39554,1.39457,1.39507,543300001.0
2006-06-12 01:30:00,1.39513,1.39563,1.39448,1.39535,605100001.0
2006-06-12 01:45:00,1.39533,1.39552,1.39452,1.39496,531800002.0
2006-06-12 02:00:00,1.39466,1.39491,1.39412,1.39471,1254200003.0
2006-06-12 02:15:00,1.39459,1.39561,1.39433,1.39503,1236700001.0
2006-06-12 02:30:00,1.39526,1.39673,1.39511,1.39653,916000001.0
2006-06-12 02:45:00,1.39607,1.39691,1.39577,1.39649,1124300003.0
2006-06-12 03:00:00,1.39656,1.39769,1.39648,1.39761,835500001.0
2006-06-12 03:15:00,1.39724,1.39766,1.39669,1.39674,796000002.0
2006-06-12 03:30:00,1.39674,1.39756,1.3966,1.39739,849500002.0
2006-06-12 03:45:00,1.39744,1.39759,1.3952,1.39587,1144600004.0
2006-06-12 04:00:00,1.39577,1.39654,1.39534,1.39599,1428100004.0
2006-06-12 04:15:00,1.39593,1.39674,1.39568,1.39653,1372100003.0
2006-06-12 04:30:00,1.39583,1.39635,1.39522,1.39582,912700002.0
2006-06-12 04:45:00,1.39563,1.39611,1.39518,1.39541,799500003.0
2006-06-12 05:00:00,1.39595,1.39613,1.395,1.39545,2443600005.0
2006-06-12 05:15:00,1.39561,1.39606,1.39498,1.39511,2963900003.0
2006-06-12 05:30:00,1.39508,1.39536,1.39434,1.39434,2202500003.0
2006-06-12 05:45:00,1.39401,1.39451,1.39315,1.39394,2614000006.0
2006-06-12 06:00:00,1.39406,1.39532,1.39398,1.39498,4311300007.0
2006-06-12 06:15:00,1.39508,1.39511,1.39336,1.39374,3891700006.0
2006-06-12 06:30:00,1.39373,1.39414,1.39339,1.39373,2913600005.0
2006-06-12 06:45:00,1.39378,1.39412,1.39322,1.39406,3025400004.0
2006-06-12 07:00:00,1.39421,1.39517,1.39378,1.39502,4259300012.0
2006-06-12 07:15:00,1.3952,1.39555,1.39457,1.39484,4497400010.0
2006-06-12 07:30:00,1.39487,1.3952,1.39451,1.39496,5197300013.0
2006-06-12 07:45:00,1.39518,1.39568,1.39505,1.39523,8304700017.0
2006-06-12 08:00:00,1.39518,1.39609,1.39518,1.39562,5860300011.0
2006-06-12 08:15:00,1.39549,1.39607,1.39514,1.39578,5537700019.0
2006-06-12 08:30:00,1.39576,1.39666,1.39558,1.39633,6193800013.0
2006-06-12 08:45:00,1.39643,1.39694,1.39201,1.39245,8108400019.0
2006-06-12 09:00:00,1.39259,1.39263,1.39115,1.39143,6885800020.0
2006-06-12 09:15:00,1.39137,1.39226,1.39122,1.39199,6393000017.0
2006-06-12 09:30:00,1.39176,1.39195,1.3906,1.39126,6254100013.0
2006-06-12 09:45:00,1.3914,1.39164,1.39031,1.39077,7260100014.0
2006-06-12 10:00:00,1.39067,1.39202,1.3903,1.39174,6922100011.0
2006-06-12 10:15:00,1.39178,1.39364,1.39158,1.39318,6740900012.0
2006-06-12 10:30:00,1.39322,1.39438,1.39298,1.3936,7495500014.0
2006-06-12 10:45:00,1.39363,1.39385,1.39122,1.39167,6820700013.0
2006-06-12 11:00:00,1.39172,1.39259,1.39152,1.39227,7065800022.0
2006-06-12 11:15:00,1.39264,1.39323,1.39123,1.39156,7342000021.0
2006-06-12 11:30:00,1.39159,1.39172,1.39048,1.3913,8426900017.0
2006-06-12 11:45:00,1.3915,1.39234,1.39138,1.39169,6012800009.0
2006-06-12 12:00:00,1.39179,1.39388,1.39134,1.3937,6131200009.0
2006-06-12 12:15:00,1.39359,1.39378,1.38983,1.39117,6430900009.0
2006-06-12 12:30:00,1.39118,1.39127,1.38981,1.38994,7311100014.0
2006-06-12 12:45:00,1.39,1.39108,1.38964,1.39067,6760800017.0
2006-06-12 13:00:00,1.39059,1.39088,1.38989,1.39015,4413600012.0
2006-06-12 13:15:00,1.39023,1.39051,1.38826,1.3886,4271500009.0
2006-06-12 13:30:00,1.38851,1.38851,1.3868,1.3868,5424000013.0
2006-06-12 13:45:00,1.38669,1.38781,1.38661,1.38713,5578700019.0
2006-06-12 14:00:00,1.38704,1.38823,1.386,1.38671,4493400013.0
2006-06-12 14:15:00,1.38665,1.38692,1.38578,1.38692,5624200015.0
2006-06-12 14:30:00,1.38707,1.38786,1.38636,1.38762,644000002.0
2006-06-12 14:45:00,1.38746,1.38889,1.3872,1.3877,612100001.0
2006-06-12 15:00:00,1.38783,1.38833,1.38696,1.38698,639600004.0
2006-06-12 15:15:00,1.38698,1.38766,1.38545,1.38666,559500001.0
2006-06-12 15:30:00,1.38661,1.3879,1.38627,1.38775,566400002.0
2006-06-12 15:45:00,1.38779,1.38841,1.3865,1.38841,609400001.0
2006-06-12 16:00:00,1.38879,1.38906,1.38774,1.38787,579100001.0
2006-06-12 16:15:00,1.38759,1.38888,1.38743,1.38824,590900003.0
2006-06-12 16:30:00,1.38817,1.38817,1.38605,1.3863,662700000.0
2006-06-12 16:45:00,1.38619,1.38718,1.38405,1.38419,532400000.0
2006-06-12 17:00:00,1.38394,1.38488,1.38343,1.38392,605800004.0
2006-06-12 17:15:00,1.38411,1.38442,1.38244,1.38383,670700003.0
2006-06-12 17:30:00,1.38378,1.38445,1.38275,1.38383,626700000.0
2006-06-12 17:45:00,1.38382,1.38407,1.3822,1.38274,676000003.0
2006-06-12 18:00:00,1.38294,1.38301,1.38194,1.38251,611800001.0
2006-06-12 18:15:00,1.38221,1.38299,1.38181,1.38238,539400000.0
2006-06-12 18:30:00,1.38243,1.38368,1.38215,1.38337,558200001.0
2006-06-12 18:45:00,1.38359,1.38365,1.38209,1.38318,519900000.0
2006-06-12 19:00:00,1.38338,1.38357,1.38264,1.38332,634700001.0
2006-06-12 19:15:00,1.3831,1.38326,1.38087,1.38124,586300000.0
2006-06-12 19:30:00,1.38127,1.38148,1.38023,1.38112,650700001.0
2006-06-12 19:45:00,1.38099,1.38179,1.38088,1.38161,579800000.0
2006-06-12 20:00:00,1.38156,1.38319,1.38143,1.383,626000003.0
2006-06-12 20:15:00,1.38298,1.38395,1.38277,1.38368,541300003.0
2006-06-12 20:30:00,1.38392,1.38497,1.38336,1.38438,713700003.0
2006-06-12 20:45:00,1.38429,1.3847,1.38311,1.38334,598800001.0
2006-06-12 21:00:00,1.38313,1.38333,1.38169,1.38183,566200002.0
2006-06-12 21:15:00,1.38179,1.3827,1.38138,1.38268,659300001.0
2006-06-12 21:30:00,1.38268,1.38402,1.38231,1.38378,484900000.0
2006-06-12 21:45:00,1.38384,1.3846,1.38265,1.38325,600600001.0
2006-06-12 22:00:00,1.38332,1.38345,1.38223,1.38254,585900001.0
2006-06-12 22:15:00,1.38271,1.38323,1.38204,1.38309,557900000.0
2006-06-12 22:30:00,1.38316,1.38398,1.38293,1.3834,679300002.0
2006-06-12 22:45:00,1.38344,1.38355,1.38275,1.3832,496500000.0
2006-06-12 23:00:00,1.38313,1.3849,1.38295,1.3843,715500000.0
2006-06-12 23:15:00,1.3842,1.3843,1.38172,1.38231,731700000.0
2006-06-12 23:30:00,1.38227,1.38371,1.38222,1.38335,583000000.0
2006-06-12 23:45:00,1.38329,1.38457,1.3829,1.38428,575200000.0
2006-06-13 00:00:00,1.38437,1.38452,1.38337,1.3839,637000000.0
2006-06-13 00:15:00,1.38355,1.38432,1.38343,1.38398,600200001.0
2006-06-13 00:30:00,1.38361,1.38441,1.38361,1.38431,541900000.0
2006-06-13 00:45:00,1.38433,1.38434,1.38225,1.38279,701200002.0
2006-06-13 01:00:00,1.38276,1.38326,1.38133,1.38262,512800000.0
2006-06-13 01:15:00,1.38271,1.38273,1.38157,1.3818,591300000.0
2006-06-13 01:30:00,1.38169,1.38169,1.37944,1.38094,551500001.0
2006-06-13 01:45:00,1.38088,1.38123,1.37999,1.38048,561100000.0
2006-06-13 02:00:00,1.38038,1.38165,1.37984,1.38144,1485000005.0
2006-06-13 02:15:00,1.38146,1.38185,1.38098,1.38148,1125200004.0
2006-06-13 02:30:00,1.38168,1.38174,1.38092,1.38162,811500001.0
2006-06-13 02:45:00,1.38117,1.38228,1.381,1.38124,1084700002.0
2006-06-13 03:00:00,1.38116,1.38201,1.38072,1.38155,884200002.0
2006-06-13 03:15:00,1.3812,1.38195,1.38108,1.38147,742400001.0
2006-06-13 03:30:00,1.38159,1.38263,1.38141,1.38242,799400001.0
2006-06-13 03:45:00,1.3824,1.38309,1.38158,1.3824,1155500003.0
2006-06-13 04:00:00,1.38245,1.38262,1.38161,1.38221,1379500003.0
2006-06-13 04:15:00,1.38228,1.38255,1.38166,1.3822,1429700004.0
2006-06-13 04:30:00,1.38185,1.38253,1.38156,1.38252,940500001.0
2006-06-13 04:45:00,1.38249,1.3829,1.3818,1.3818,688400002.0
2006-06-13 05:00:00,1.38209,1.38231,1.38127,1.38136,2532700008.0
2006-06-13 05:15:00,1.38144,1.38194,1.38122,1.38154,3028000008.0
2006-06-13 05:30:00,1.38156,1.38205,1.3815,1.38173,2400800004.0
2006-06-13 05:45:00,1.38179,1.38228,1.38158,1.38199,2781400005.0
2006-06-13 06:00:00,1.38203,1.38224,1.38169,1.38175,4269700006.0
2006-06-13 06:15:00,1.38167,1.38251,1.3815,1.38183,3936500012.0
2006-06-13 06:30:00,1.3818,1.38256,1.38177,1.38218,2860400005.0
2006-06-13 06:45:00,1.38224,1.38257,1.38208,1.3822,2985400008.0
2006-06-13 07:00:00,1.38235,1.38299,1.38193,1.38291,4303400010.0
2006-06-13 07:15:00,1.38308,1.38441,1.38272,1.38411,4589800005.0
2006-06-13 07:30:00,1.38414,1.38489,1.38318,1.38319,5111700008.0
2006-06-13 07:45:00,1.38322,1.38423,1.3831,1.38413,8240000018.0
2006-06-13 08:00:00,1.38421,1.38514,1.38333,1.38473,5894300008.0
2006-06-13 08:15:00,1.38475,1.3865,1.38475,1.38521,5376200010.0
2006-06-13 08:30:00,1.38532,1.38649,1.38476,1.38557,5862000010.0
2006-06-13 08:45:00,1.38562,1.38952,1.38513,1.38825,8126500015.0
2006-06-13 09:00:00,1.38817,1.3889,1.38685,1.3889,6969700012.0
2006-06-13 09:15:00,1.38891,1.38973,1.38835,1.38849,6216700024.0
2006-06-13 09:30:00,1.38844,1.38846,1.3866,1.38679,6176700010.0
2006-06-13 09:45:00,1.38687,1.38788,1.38671,1.3877,7484900016.0
2006-06-13 10:00:00,1.38773,1.38825,1.38705,1.38765,7161000015.0
2006-06-13 10:15:00,1.38769,1.38775,1.38575,1.38636,6748300014.0
2006-06-13 10:30:00,1.38651,1.38679,1.38491,1.38545,7445800022.0
2006-06-13 10:45:00,1.38558,1.38688,1.38527,1.3861,6906700015.0
2006-06-13 11:00:00,1.38603,1.38662,1.38486,1.38619,7037800012.0
2006-06-13 11:15:00,1.38605,1.38772,1.3857,1.38738,7286000018.0
2006-06-13 11:30:00,1.3874,1.38757,1.38662,1.3874,8620800021.0
2006-06-13 11:45:00,1.38754,1.38876,1.38721,1.38774,6160100017.0
2006-06-13 12:00:00,1.38769,1.38827,1.38704,1.38769,6133300017.0
2006-06-13 12:15:00,1.38767,1.3885,1.38732,1.3875,6639300012.0
2006-06-13 12:30:00,1.38761,1.38837,1.38698,1.38793,7080100018.0
2006-06-13 12:45:00,1.38769,1.38789,1.38639,1.38686,6753700010.0
2006-06-13 13:00:00,1.387,1.388,1.38668,1.38785,4565400008.0
2006-06-13 13:15:00,1.38814,1.38966,1.388,1.38933,4246700009.0
2006-06-13 13:30:00,1.38933,1.39028,1.38869,1.39028,5415600016.0
2006-06-13 13:45:00,1.39034,1.39177,1.38974,1.39143,5417100010.0
2006-06-13 14:00:00,1.39123,1.39217,1.3899,1.39064,4501300013.0
2006-06-13 14:15:00,1.39072,1.39106,1.38909,1.38909,5425400011.0
2006-06-13 14:30:00,1.38917,1.39083,1.38864,1.38937,596200001.0
2006-06-13 14:45:00,1.38934,1.39048,1.38893,1.38995,555700000.0
2006-06-13 15:00:00,1.38994,1.39134,1.38961,1.38992,595100002.0
2006-06-13 15:15:00,1.38995,1.38999,1.38866,1.38976,527500004.0
2006-06-13 15:30:00,1.39002,1.3915,1.38912,1.39121,589900001.0
2006-06-13 15:45:00,1.39078,1.39275,1.39073,1.39221,509100001.0
2006-06-13 16:00:00,1.39262,1.39372,1.39181,1.39209,569300004.0
2006-06-13 16:15:00,1.39211,1.39318,1.39166,1.39248,582700002.0
2006-06-13 16:30:00,1.39235,1.39368,1.39164,1.39301,708200004.0
2006-06-13 16:45:00,1.3927,1.39622,1.39265,1.39622,566700001.0
2006-06-13 17:00:00,1.39575,1.39611,1.39333,1.3937,665100003.0
2006-06-13 17:15:00,1.39384,1.39456,1.39339,1.3943,558800000.0
2006-06-13 17:30:00,1.39442,1.39479,1.39308,1.3934,600100001.0
2006-06-13 17:45:00,1.39354,1.39415,1.39225,1.39238,578700000.0
2006-06-13 18:00:00,1.39278,1.39473,1.39243,1.39469,679000004.0
2006-06-13 18:15:00,1.39449,1.39534,1.39444,1.39496,533900000.0
2006-06-13 18:30:00,1.39485,1.39557,1.39409,1.39545,539200000.0
2006-06-13 18:45:00,1.39564,1.39564,1.39437,1.39541,507500000.0
2006-06-13 19:00:00,1.39551,1.39551,1.39419,1.39518,574000003.0
2006-06-13 19:15:00,1.39472,1.39488,1.39351,1.39389,585200001.0
2006-06-13 19:30:00,1.39402,1.39486,1.39337,1.39372,594500003.0
2006-06-13 19:45:00,1.39354,1.39474,1.39275,1.39423,647700001.0
2006-06-13 20:00:00,1.39428,1.39472,1.39308,1.39393,548800001.0
2006-06-13 20:15:00,1.39385,1.39385,1.39301,1.39367,634300000.0
2006-06-13 20:30:00,1.39376,1.39469,1.39366,1.39404,652300000.0
2006-06-13 20:45:00,1.39372,1.39531,1.39348,1.39511,581800001.0
2006-06-13 21:00:00,1.39482,1.39539,1.39383,1.39482,594600001.0
2006-06-13 21:15:00,1.3948,1.39539,1.39437,1.39521,537500002.0
2006-06-13 21:30:00,1.39527,1.39577,1.39368,1.39418,494600001.0
2006-06-13 21:45:00,1.39432,1.39524,1.39426,1.39505,659200002.0
2006-06-13 22:00:00,1.39519,1.39528,1.39427,1.39474,576900002.0
2006-06-13 22:15:00,1.3948,1.39554,1.39423,1.39554,534300000.0
2006-06-13 22:30:00,1.39553,1.3959,1.39419,1.39541,636500004.0
2006-06-13 22:45:00,1.39528,1.39613,1.39474,1.3951,596300002.0
2006-06-13 23:00:00,1.39507,1.3966,1.39489,1.3951,570500000.0
2006-06-13 23:15:00,1.3952,1.397,1.3948,1.39628,642000000.0
2006-06-13 23:30:00,1.39615,1.39659,1.39512,1.39526,617000002.0
2006-06-13 23:45:00,1.39525,1.3963,1.39525,1.39592,548200000.0
2006-06-14 00:00:00,1.39604,1.397,1.39513,1.39694,589200003.0
2006-06-14 00:15:00,1.39671,1.39732,1.39608,1.39624,591700001.0
2006-06-14 00:30:00,1.39602,1.39661,1.39553,1.39603,529100001.0
2006-06-14 00:45:00,1.39603,1.3964,1.39572,1.39609,534500002.0
2006-06-14 01:00:00,1.39629,1.39678,1.39606,1.39647,512100001.0
2006-06-14 01:15:00,1.39655,1.39692,1.396,1.39641,607800000.0
2006-06-14 01:30:00,1.39637,1.39684,1.39584,1.39669,570800001.0
2006-06-14 01:45:00,1.3969,1.39702,1.39593,1.39633,596900002.0
2006-06-14 02:00:00,1.39605,1.39638,1.39501,1.39596,1369800004.0
2006-06-14 02:15:00,1.39581,1.39595,1.395,1.39526,1130400004.0
2006-06-14 02:30:00,1.39534,1.39573,1.39479,1.39519,891300000.0
2006-06-14 02:45:00,1.39463,1.39549,1.39423,1.39503,1212300007.0
2006-06-14 03:00:00,1.39503,1.39582,1.39428,1.39572,916800003.0
2006-06-14 03:15:00,1.39542,1.39629,1.39504,1.39602,863100001.0
2006-06-14 03:30:00,1.39593,1.39641,1.39558,1.39589,899800003.0
2006-06-14 03:45:00,1.3959,1.39595,1.39444,1.39514,1103200000.0
2006-06-14 04:00:00,1.39523,1.39576,1.39464,1.39538,1427600002.0
2006-06-14 04:15:00,1.3954,1.39576,1.39483,1.39551,1376500004.0
2006-06-14 04:30:00,1.3952,1.39602,1.39511,1.39579,881600002.0
2006-06-14 04:45:00,1.39582,1.39597,1.39476,1.39484,804900002.0
2006-06-14 05:00:00,1.39524,1.39536,1.3945,1.39455,2474000004.0
2006-06-14 05:15:00,1.39465,1.39546,1.3945,1.39481,3215100009.0
2006-06-14 05:30:00,1.39482,1.39521,1.39456,1.39482,2465000004.0
2006-06-14 05:45:00,1.39489,1.39557,1.39472,1.39499,2743300007.0
2006-06-14 06:00:00,1.39502,1.39599,1.39486,1.39581,4322300011.0
2006-06-14 06:15:00,1.39587,1.39647,1.39567,1.39617,3704200007.0
2006-06-14 06:30:00,1.39616,1.39652,1.39583,1.39593,2788300007.0
2006-06-14 06:45:00,1.39613,1.39748,1.39608,1.39679,3169100012.0
2006-06-14 07:00:00,1.39702,1.3976,1.39668,1.39712,4139400017.0
2006-06-14 07:15:00,1.39731,1.39773,1.39655,1.39658,4564500010.0
2006-06-14 07:30:00,1.3965,1.39738,1.39645,1.39703,5089200011.0
2006-06-14 07:45:00,1.39698,1.39732,1.39627,1.39641,8256600022.0
2006-06-14 08:00:00,1.39659,1.39722,1.39553,1.39566,5897600011.0
2006-06-14 08:15:00,1.39561,1.39733,1.39551,1.39679,5481300012.0
2006-06-14 08:30:00,1.39674,1.39719,1.39631,1.39667,6167000024.0
2006-06-14 08:45:00,1.39675,1.39779,1.39651,1.39718,8407300017.0
2006-06-14 09:00:00,1.39715,1.39737,1.39604,1.39674,6982800016.0
2006-06-14 09:15:00,1.39668,1.39705,1.39595,1.39614,6073100012.0
2006-06-14 09:30:00,1.39607,1.39627,1.39457,1.39606,6741200021.0
2006-06-14 09:45:00,1.39623,1.39781,1.39582,1.39755,7428400011.0
2006-06-14 10:00:00,1.39745,1.39752,1.39657,1.39677,6999500019.0
2006-06-14 10:15:00,1.39678,1.39795,1.39649,1.39769,6798000018.0
2006-06-14 10:30:00,1.39769,1.40031,1.39689,1.39924,7466300015.0
2006-06-14 10:45:00,1.39903,1.39984,1.39823,1.39862,6885900015.0
2006-06-14 11:00:00,1.39887,1.40027,1.3986,1.39963,7027600019.0
2006-06-14 11:15:00,1.39972,1.40048,1.3983,1.3994,7303000018.0
2006-06-14 11:30:00,1.39933,1.39968,1.39882,1.39921,8655700015.0
2006-06-14 11:45:00,1.39952,1.40017,1.39841,1.3987,5992900009.0
2006-06-14 12:00:00,1.39896,1.39965,1.39831,1.39854,6275400019.0
2006-06-14 12:15:00,1.39836,1.39842,1.39732,1.39778,6659400016.0
2006-06-14 12:30:00,1.39773,1.39797,1.39604,1.39694,7558900024.0
2006-06-14 12:45:00,1.397,1.39757,1.39663,1.39694,6782200009.0
2006-06-14 13:00:00,1.39696,1.39868,1.39663,1.39809,4310800007.0
2006-06-14 13:15:00,1.39804,1.39824,1.39721,1.39775,4005000007.0
2006-06-14 13:30:00,1.39785,1.399,1.39761,1.39827,5136700010.0
2006-06-14 13:45:00,1.39829,1.39915,1.39815,1.39905,5349500011.0
2006-06-14 14:00:00,1.39901,1.39916,1.39774,1.39899,4435800010.0
2006-06-14 14:15:00,1.39897,1.40117,1.39355,1.39355,5384200012.0
2006-06-14 14:30:00,1.39423,1.40176,1.3932,1.40158,554200000.0
2006-06-14 14:45:00,1.4013,1.40215,1.3994,1.40009,596800002.0
2006-06-14 15:00:00,1.40025,1.40263,1.39951,1.40142,705700004.0
2006-06-14 15:15:00,1.40153,1.40381,1.40146,1.4027,527700000.0
2006-06-14 15:30:00,1.40303,1.40399,1.40237,1.40358,508800000.0
2006-06-14 15:45:00,1.40358,1.40402,1.40272,1.40272,601600002.0
2006-06-14 16:00:00,1.40248,1.40494,1.40248,1.40494,611400000.0
2006-06-14 16:15:00,1.40481,1.40555,1.40221,1.4024,549400000.0
2006-06-14 16:30:00,1.40246,1.40388,1.40232,1.40336,634300000.0
2006-06-14 16:45:00,1.40294,1.4037,1.40163,1.4031,577800002.0
2006-06-14 17:00:00,1.40266,1.40401,1.40266,1.40333,575100002.0
2006-06-14 17:15:00,1.40359,1.40432,1.40292,1.40418,583400001.0
2006-06-14 17:30:00,1.40407,1.40439,1.40337,1.40383,687700002.0
2006-06-14 17:45:00,1.40398,1.40489,1.40384,1.40403,590100000.0
2006-06-14 18:00:00,1.40437,1.40456,1.4033,1.40444,595400000.0
2006-06-14 18:15:00,1.40426,1.40444,1.40275,1.40322,641200001.0
2006-06-14 18:30:00,1.40335,1.40437,1.4031,1.40417,543900000.0
2006-06-14 18:45:00,1.40441,1.40453,1.40318,1.40373,610200001.0
2006-06-14 19:00:00,1.40382,1.40447,1.40347,1.40404,529700003.0
2006-06-14 19:15:00,1.40382,1.40411,1.40253,1.40319,563800002.0
2006-06-14 19:30:00,1.40344,1.40444,1.40344,1.40414,620600002.0
2006-06-14 19:45:00,1.40404,1.40445,1.40361,1.40396,611300001.0
2006-06-14 20:00:00,1.40416,1.40462,1.40341,1.40421,582500000.0
2006-06-14 20:15:00,1.4042,1.40508,1.40349,1.40389,691800004.0
2006-06-14 20:30:00,1.40383,1.40383,1.40264,1.40284,616300002.0
2006-06-14 20:45:00,1.40268,1.40334,1.40201,1.40332,677900007.0
2006-06-14 21:00:00,1.40307,1.4034,1.4024,1.40263,565400002.0
2006-06-14 21:15:00,1.40272,1.40358,1.40232,1.40323,545300000.0
2006-06-14 21:30:00,1.40335,1.40349,1.40258,1.40258,557700003.0
2006-06-14 21:45:00,1.40251,1.40271,1.40181,1.40223,612300000.0
2006-06-14 22:00:00,1.40245,1.40315,1.40198,1.40198,564400001.0
2006-06-14 22:15:00,1.40226,1.4028,1.40207,1.4027,621200002.0
2006-06-14 22:30:00,1.40273,1.40332,1.40228,1.40294,566500000.0
2006-06-14 22:45:00,1.40296,1.40368,1.40239,1.40284,512400001.0
2006-06-14 23:00:00,1.40276,1.4039,1.40258,1.4037,483500000.0
2006-06-14 23:15:00,1.4034,1.4037,1.4025,1.40306,557200000.0
2006-06-14 23:30:00,1.40292,1.40305,1.4014,1.40215,598200001.0
2006-06-14 23:45:00,1.40182,1.40226,1.40101,1.4016,603200002.0
2006-06-15 00:00:00,1.40179,1.40269,1.40152,1.40249,581500000.0
2006-06-15 00:15:00,1.4023,1.40262,1.40136,1.40192,582500000.0
2006-06-15 00:30:00,1.40169,1.40235,1.4016,1.40221,555300001.0
2006-06-15 00:45:00,1.40224,1.40313,1.40155,1.40296,605600003.0
2006-06-15 01:00:00,1.40309,1.40355,1.40285,1.40318,641000005.0
2006-06-15 01:15:00,1.40323,1.40329,1.40189,1.40248,476300001.0
2006-06-15 01:30:00,1.40254,1.40391,1.402,1.40391,573800001.0
2006-06-15 01:45:00,1.40392,1.40405,1.40306,1.40354,572700001.0
2006-06-15 02:00:00,1.40318,1.4033,1.40238,1.40293,1381100003.0
2006-06-15 02:15:00,1.40276,1.40339,1.40255,1.40312,1151500005.0
2006-06-15 02:30:00,1.40332,1.40338,1.4024,1.40285,908900001.0
2006-06-15 02:45:00,1.40235,1.40331,1.40195,1.40234,1220100002.0
2006-06-15 03:00:00,1.40245,1.40385,1.40237,1.40374,907400003.0
2006-06-15 03:15:00,1.40345,1.40448,1.40345,1.40405,899700004.0
2006-06-15 03:30:00,1.40414,1.4046,1.40345,1.40418,832900004.0
2006-06-15 03:45:00,1.40406,1.40487,1.4039,1.40459,1175800005.0
2006-06-15 04:00:00,1.40471,1.40486,1.40374,1.40401,1575200003.0
2006-06-15 04:15:00,1.40418,1.40473,1.40378,1.4042,1315600002.0
2006-06-15 04:30:00,1.40388,1.40516,1.40372,1.40461,1008800001.0
2006-06-15 04:45:00,1.40436,1.40472,1.4036,1.4043,809200001.0
2006-06-15 05:00:00,1.40465,1.40499,1.40426,1.40474,2435800003.0
2006-06-15 05:15:00,1.40485,1.40564,1.40464,1.40485,3134600007.0
2006-06-15 05:30:00,1.40483,1.40515,1.40429,1.40453,2452100005.0
2006-06-15 05:45:00,1.40458,1.40489,1.40414,1.40451,2581600006.0
2006-06-15 06:00:00,1.40454,1.40492,1.40414,1.40453,4396300010.0
2006-06-15 06:15:00,1.40461,1.40494,1.40425,1.40439,3667100008.0
2006-06-15 06:30:00,1.40438,1.40469,1.40416,1.40456,2811600006.0
2006-06-15 06:45:00,1.40464,1.40493,1.40426,1.40427,2756400007.0
2006-06-15 07:00:00,1.40433,1.40487,1.40423,1.40447,4121800007.0
2006-06-15 07:15:00,1.40468,1.40489,1.4044,1.4044,4669100014.0
2006-06-15 07:30:00,1.40445,1.40512,1.40439,1.40486,5020900008.0
2006-06-15 07:45:00,1.40491,1.40556,1.40359,1.40381,8447000017.0
2006-06-15 08:00:00,1.40382,1.40438,1.40324,1.40386,6036500012.0
2006-06-15 08:15:00,1.40385,1.40458,1.40332,1.4035,5447800012.0
2006-06-15 08:30:00,1.40343,1.40421,1.40286,1.40405,6053700010.0
2006-06-15 08:45:00,1.4041,1.40493,1.40361,1.40409,8152500017.0
2006-06-15 09:00:00,1.40409,1.40472,1.40376,1.40402,6991600014.0
2006-06-15 09:15:00,1.40369,1.4039,1.40253,1.40339,6112200009.0
2006-06-15 09:30:00,1.40353,1.40515,1.40329,1.4041,6266300011.0
2006-06-15 09:45:00,1.40399,1.4049,1.40365,1.40455,7618000020.0
2006-06-15 10:00:00,1.40438,1.40474,1.40373,1.40392,7182200014.0
2006-06-15 10:15:00,1.40399,1.40418,1.40296,1.40333,6653300013.0
2006-06-15 10:30:00,1.40341,1.40399,1.40293,1.40371,7320500020.0
2006-06-15 10:45:00,1.40373,1.40481,1.40337,1.40431,7088400015.0
2006-06-15 11:00:00,1.40425,1.40473,1.40376,1.40406,6895300007.0
2006-06-15 11:15:00,1.40401,1.40418,1.40313,1.40416,7037900017.0
2006-06-15 11:30:00,1.40412,1.40468,1.40359,1.40443,8709900023.0
2006-06-15 11:45:00,1.40459,1.40476,1.40371,1.40446,6315700017.0
2006-06-15 12:00:00,1.40452,1.40533,1.4042,1.40517,6065700015.0
2006-06-15 12:15:00,1.40516,1.40545,1.40436,1.40513,6354300014.0
2006-06-15 12:30:00,1.40509,1.40572,1.40462,1.4055,7287900012.0
2006-06-15 12:45:00,1.40559,1.40643,1.40455,1.40491,6809800022.0
2006-06-15 13:00:00,1.40494,1.40518,1.40334,1.40406,4468700010.0
2006-06-15 13:15:00,1.40381,1.40484,1.40348,1.40427,4186900009.0
2006-06-15 13:30:00,1.40453,1.4047,1.40373,1.4043,5148800008.0
2006-06-15 13:45:00,1.40419,1.40583,1.40369,1.40496,5495900013.0
2006-06-15 14:00:00,1.40479,1.40531,1.4042,1.40431,4451200010.0
2006-06-15 14:15:00,1.40411,1.40671,1.40362,1.40634,5542900011.0
2006-06-15 14:30:00,1.40522,1.40639,1.40405,1.40575,627500000.0
2006-06-15 14:45:00,1.40573,1.40669,1.40509,1.4053,635800001.0
2006-06-15 15:00:00,1.4061,1.40796,1.40449,1.40628,599100001.0
2006-06-15 15:15:00,1.40666,1.40763,1.40589,1.40701,549900003.0
2006-06-15 15:30:00,1.40702,1.40936,1.40668,1.40851,655900002.0
2006-06-15 15:45:00,1.40842,1.40956,1.40822,1.40924,576300002.0
2006-06-15 16:00:00,1.4094,1.40957,1.40828,1.40957,548100002.0
2006-06-15 16:15:00,1.40936,1.41055,1.40931,1.40937,587500001.0
2006-06-15 16:30:00,1.40935,1.40967,1.40875,1.40949,614800000.0
2006-06-15 16:45:00,1.40911,1.41037,1.40871,1.41037,570400001.0
2006-06-15 17:00:00,1.41002,1.41133,1.40985,1.41057,637300001.0
2006-06-15 17:15:00,1.41068,1.41097,1.40935,1.4094,553000000.0
2006-06-15 17:30:00,1.40945,1.41008,1.40868,1.40897,667500001.0
2006-06-15 17:45:00,1.40894,1.40968,1.4084,1.40907,585500000.0
2006-06-15 18:00:00,1.40844,1.41027,1.40735,1.40956,669200002.0
2006-06-15 18:15:00,1.40931,1.41024,1.40931,1.40998,568200001.0
2006-06-15 18:30:00,1.41001,1.41072,1.40969,1.41057,538700000.0
2006-06-15 18:45:00,1.41073,1.41078,1.41002,1.41038,496500000.0
2006-06-15 19:00:00,1.41043,1.41089,1.41,1.41071,633000002.0
2006-06-15 19:15:00,1.41047,1.4106,1.40939,1.40988,615400002.0
2006-06-15 19:30:00,1.41011,1.41021,1.40847,1.40898,606000001.0
2006-06-15 19:45:00,1.40893,1.40919,1.40669,1.40674,597100001.0
2006-06-15 20:00:00,1.40648,1.4071,1.40611,1.40685,593500003.0
2006-06-15 20:15:00,1.40682,1.40709,1.40562,1.40605,689400001.0
2006-06-15 20:30:00,1.40622,1.40622,1.40394,1.40484,600200000.0
2006-06-15 20:45:00,1.40459,1.406,1.40459,1.40575,552900002.0
2006-06-15 21:00:00,1.40569,1.40612,1.40523,1.40588,627600000.0
2006-06-15 21:15:00,1.40582,1.4062,1.40542,1.4061,653500005.0
2006-06-15 21:30:00,1.40612,1.40628,1.40514,1.40514,514600003.0
2006-06-15 21:45:00,1.40535,1.40548,1.40345,1.40345,589200002.0
2006-06-15 22:00:00,1.40334,1.40471,1.40319,1.40402,594000004.0
2006-06-15 22:15:00,1.40374,1.40422,1.40225,1.40293,545600000.0
2006-06-15 22:30:00,1.4029,1.40418,1.40205,1.40389,587400000.0
2006-06-15 22:45:00,1.404,1.40457,1.40341,1.4038,547200002.0
2006-06-15 23:00:00,1.40375,1.4059,1.4034,1.4048,698400000.0
2006-06-15 23:15:00,1.405,1.4051,1.40351,1.40371,898200000.0
2006-06-15 23:30:00,1.40353,1.40459,1.40313,1.40399,554600000.0
2006-06-15 23:45:00,1.40392,1.40451,1.40309,1.40329,608400001.0
2006-06-16 00:00:00,1.40346,1.40374,1.40276,1.40322,593800001.0
2006-06-16 00:15:00,1.40302,1.40422,1.40302,1.40401,602800001.0
2006-06-16 00:30:00,1.40381,1.40452,1.40381,1.40452,540400000.0
2006-06-16 00:45:00,1.40445,1.40454,1.40313,1.40358,676100004.0
2006-06-16 01:00:00,1.40355,1.40447,1.40345,1.404,553200001.0
2006-06-16 01:15:00,1.40405,1.40472,1.40347,1.40414,557800003.0
2006-06-16 01:30:00,1.40444,1.4049,1.40412,1.40469,586200002.0
2006-06-16 01:45:00,1.40469,1.40521,1.40431,1.40521,597700000.0
2006-06-16 02:00:00,1.40493,1.40556,1.40471,1.40515,1346400002.0
2006-06-16 02:15:00,1.40498,1.40541,1.40464,1.40537,1112000001.0
2006-06-16 02:30:00,1.40561,1.40567,1.40459,1.40544,874100002.0
2006-06-16 02:45:00,1.40498,1.4057,1.40457,1.4048,1240500005.0
2006-06-16 03:00:00,1.40498,1.40526,1.40414,1.40444,848500003.0
2006-06-16 03:15:00,1.40409,1.40449,1.40346,1.4038,825800003.0
2006-06-16 03:30:00,1.40382,1.40457,1.4037,1.40441,868700003.0
2006-06-16 03:45:00,1.40442,1.40459,1.40349,1.4041,1132200002.0
2006-06-16 04:00:00,1.40409,1.40482,1.40376,1.40431,1447900003.0
2006-06-16 04:15:00,1.40426,1.40474,1.4042,1.40464,1395400001.0
2006-06-16 04:30:00,1.40424,1.40519,1.40416,1.4047,1002400002.0
2006-06-16 04:45:00,1.40461,1.40553,1.40419,1.40442,820500002.0
2006-06-16 05:00:00,1.40466,1.4051,1.40443,1.40485,2406400002.0
2006-06-16 05:15:00,1.40504,1.40522,1.4043,1.40482,3035700005.0
2006-06-16 05:30:00,1.40484,1.40521,1.40466,1.40476,2348700005.0
2006-06-16 05:45:00,1.40467,1.40546,1.40462,1.40503,2697500012.0
2006-06-16 06:00:00,1.40501,1.40506,1.40442,1.40462,4203500010.0
2006-06-16 06:15:00,1.40459,1.40534,1.40443,1.4046,3664500005.0
2006-06-16 06:30:00,1.40457,1.40527,1.40454,1.40479,2852400008.0
2006-06-16 06:45:00,1.4048,1.40497,1.4045,1.40484,2979400003.0
2006-06-16 07:00:00,1.40498,1.4054,1.40465,1.40522,4086500003.0
2006-06-16 07:15:00,1.40544,1.40588,1.40514,1.40515,4592100013.0
2006-06-16 07:30:00,1.40511,1.40551,1.40506,1.40518,5141900009.0
2006-06-16 07:45:00,1.40521,1.40555,1.40479,1.40479,8341100020.0
2006-06-16 08:00:00,1.40482,1.40621,1.40455,1.40591,6039600018.0
2006-06-16 08:15:00,1.40576,1.40668,1.40492,1.40559,5399500007.0
2006-06-16 08:30:00,1.40536,1.40638,1.40494,1.40616,6046100010.0
2006-06-16 08:45:00,1.40623,1.40731,1.40589,1.40601,8220200026.0
2006-06-16 09:00:00,1.40619,1.40694,1.40586,1.40652,6903900015.0
2006-06-16 09:15:00,1.40648,1.40716,1.40622,1.40702,6259700016.0
2006-06-16 09:30:00,1.40712,1.40736,1.40631,1.40647,6215000013.0
2006-06-16 09:45:00,1.40665,1.40729,1.40548,1.40721,7398900014.0
2006-06-16 10:00:00,1.40714,1.40853,1.40642,1.40822,7160000013.0
2006-06-16 10:15:00,1.4083,1.40846,1.40682,1.40709,6796300013.0
2006-06-16 10:30:00,1.40712,1.40781,1.40667,1.40756,7616000013.0
2006-06-16 10:45:00,1.40758,1.40818,1.40723,1.40801,6649300011.0
2006-06-16 11:00:00,1.40812,1.4083,1.40761,1.4079,6992600017.0
2006-06-16 11:15:00,1.40797,1.40824,1.40759,1.40816,7201400018.0
2006-06-16 11:30:00,1.40814,1.40964,1.4076,1.40932,8565500030.0
2006-06-16 11:45:00,1.4096,1.4102,1.40931,1.40979,6185100016.0
2006-06-16 12:00:00,1.40971,1.41002,1.40866,1.40999,6219800015.0
2006-06-16 12:15:00,1.40993,1.41053,1.40928,1.40979,6464000013.0
2006-06-16 12:30:00,1.40979,1.41,1.40908,1.40971,7411600022.0
2006-06-16 12:45:00,1.40977,1.41003,1.40946,1.4096,6644100017.0
2006-06-16 13:00:00,1.40954,1.40976,1.40887,1.40917,4365700008.0
2006-06-16 13:15:00,1.40922,1.40962,1.40854,1.40885,4165500010.0
2006-06-16 13:30:00,1.40896,1.40982,1.40873,1.4095,5152400013.0
2006-06-16 13:45:00,1.40942,1.40998,1.40907,1.40966,5449400014.0
2006-06-16 14:00:00,1.40964,1.41062,1.40951,1.40977,4377900005.0
2006-06-16 14:15:00,1.40982,1.41188,1.40726,1.40726,5409200010.0
2006-06-16 14:30:00,1.40792,1.41406,1.40629,1.41333,591700001.0
2006-06-16 14:45:00,1.41303,1.41377,1.4119,1.41258,578200000.0
2006-06-16 15:00:00,1.41239,1.41423,1.41204,1.41263,577400000.0
2006-06-16 15:15:00,1.41253,1.41396,1.41215,1.41244,453600000.0
2006-06-16 15:30:00,1.41247,1.41471,1.41216,1.41438,580100002.0
2006-06-16 15:45:00,1.41421,1.41478,1.41209,1.41347,562600001.0
2006-06-16 16:00:00,1.4137,1.41446,1.41313,1.41446,535600000.0
2006-06-16 16:15:00,1.41432,1.41664,1.41432,1.41609,580200001.0
2006-06-16 16:30:00,1.416,1.4174,1.41547,1.41675,670400002.0
2006-06-16 16:45:00,1.41646,1.41868,1.41609,1.4181,595800002.0
2006-06-16 17:00:00,1.41761,1.41936,1.41761,1.41911,599000004.0
2006-06-16 17:15:00,1.4193,1.42012,1.41845,1.4201,527300001.0
2006-06-16 17:30:00,1.41998,1.4205,1.41764,1.4178,659800003.0
2006-06-16 17:45:00,1.41787,1.41873,1.41631,1.41631,607000001.0
2006-06-16 18:00:00,1.41637,1.41811,1.41574,1.41785,667800004.0
2006-06-16 18:15:00,1.41758,1.41847,1.41726,1.4179,630800002.0
2006-06-16 18:30:00,1.41783,1.41911,1.41755,1.41876,536900001.0
2006-06-16 18:45:00,1.41877,1.41889,1.41763,1.41822,509500001.0
2006-06-16 19:00:00,1.41826,1.41918,1.41787,1.4183,562900000.0
2006-06-16 19:15:00,1.41824,1.41824,1.41668,1.41706,567400002.0
2006-06-16 19:30:00,1.41698,1.41791,1.41686,1.4175,602700001.0
2006-06-16 19:45:00,1.41735,1.41765,1.41628,1.41755,595500000.0
2006-06-16 20:00:00,1.41765,1.41811,1.41719,1.41771,597300000.0
2006-06-16 20:15:00,1.41772,1.41844,1.41717,1.4183,669800002.0
2006-06-16 20:30:00,1.41846,1.41966,1.41791,1.41948,628100000.0
2006-06-16 20:45:00,1.41936,1.42015,1.41931,1.41983,596300003.0
2006-06-16 21:00:00,1.41968,1.42011,1.41936,1.41974,497300000.0
2006-06-16 21:15:00,1.41965,1.41985,1.41788,1.41788,616000001.0
2006-06-16 21:30:00,1.41786,1.41855,1.41738,1.41792,544200000.0
2006-06-16 21:45:00,1.41815,1.41824,1.41728,1.41782,701300001.0
2006-06-16 22:00:00,1.41791,1.41894,1.41758,1.41813,629100000.0
2006-06-16 22:15:00,1.41824,1.41902,1.41797,1.41902,559400001.0
2006-06-16 22:30:00,1.41888,1.41939,1.41834,1.41876,504900000.0
2006-06-16 22:45:00,1.41889,1.41926,1.41833,1.41861,591000001.0
2006-06-18 23:00:00,1.41851,1.41861,1.41743,1.41795,532900000.0
2006-06-18 23:15:00,1.41803,1.41851,1.4175,1.41821,603800000.0
2006-06-18 23:30:00,1.41814,1.41857,1.41782,1.41838,626600002.0
2006-06-18 23:45:00,1.41827,1.41934,1.41781,1.41803,591300000.0
2006-06-19 00:00:00,1.41816,1.41902,1.41768,1.41901,540600000.0
2006-06-19 00:15:00,1.41876,1.41929,1.41829,1.41876,535200001.0
2006-06-19 00:30:00,1.41854,1.41901,1.41827,1.41845,608200001.0
2006-06-19 00:45:00,1.41834,1.41851,1.41782,1.41832,590800001.0
2006-06-19 01:00:00,1.41827,1.4189,1.41807,1.41847,555400001.0
2006-06-19 01:15:00,1.41857,1.41913,1.41815,1.41849,568800002.0
2006-06-19 01:30:00,1.41863,1.41955,1.41789,1.41896,560200001.0
2006-06-19 01:45:00,1.41869,1.41892,1.41789,1.41879,527600001.0
2006-06-19 02:00:00,1.41849,1.41876,1.41709,1.41737,1385200002.0
2006-06-19 02:15:00,1.4173,1.41796,1.41692,1.41714,1086300001.0
2006-06-19 02:30:00,1.41735,1.41741,1.41672,1.417,890600001.0
2006-06-19 02:45:00,1.41653,1.41684,1.41534,1.41572,1224300003.0
2006-06-19 03:00:00,1.41593,1.41601,1.41277,1.41319,850900003.0
2006-06-19 03:15:00,1.41289,1.41494,1.4128,1.41377,767700001.0
2006-06-19 03:30:00,1.41367,1.4142,1.41232,1.41333,864200002.0
2006-06-19 03:45:00,1.41325,1.41407,1.41252,1.41301,1096600002.0
2006-06-19 04:00:00,1.41302,1.41377,1.41251,1.41337,1518300003.0
2006-06-19 04:15:00,1.41345,1.41387,1.41246,1.41283,1395200000.0
2006-06-19 04:30:00,1.41251,1.41308,1.41172,1.41242,1041600001.0
2006-06-19 04:45:00,1.41234,1.41281,1.41177,1.41179,818300002.0
2006-06-19 05:00:00,1.41211,1.4125,1.41186,1.41226,2552600004.0
2006-06-19 05:15:00,1.41242,1.41254,1.41143,1.41171,2976700005.0
2006-06-19 05:30:00,1.41175,1.41275,1.41174,1.41253,2390100006.0
2006-06-19 05:45:00,1.4125,1.41257,1.41204,1.41209,2614000002.0
2006-06-19 06:00:00,1.41224,1.41287,1.41204,1.41249,4367400005.0
2006-06-19 06:15:00,1.4125,1.41283,1.41193,1.41213,3735400009.0
2006-06-19 06:30:00,1.41211,1.41255,1.41185,1.41231,2735400003.0
2006-06-19 06:45:00,1.41261,1.41382,1.41261,1.41364,2912900007.0
2006-06-19 07:00:00,1.41379,1.41384,1.41282,1.41295,4306700005.0
2006-06-19 07:15:00,1.41309,1.41378,1.41266,1.41351,4397300007.0
2006-06-19 07:30:00,1.41358,1.41379,1.41308,1.41344,5099000007.0
2006-06-19 07:45:00,1.41347,1.41448,1.41325,1.41398,8228700025.0
2006-06-19 08:00:00,1.41408,1.41536,1.41389,1.41505,5968100015.0
2006-06-19 08:15:00,1.41494,1.41507,1.41301,1.41377,5631200016.0
2006-06-19 08:30:00,1.41378,1.41507,1.41352,1.41428,6306000028.0
2006-06-19 08:45:00,1.41439,1.41489,1.41309,1.41387,8196900012.0
2006-06-19 09:00:00,1.41396,1.41484,1.41347,1.41455,6952400017.0
2006-06-19 09:15:00,1.41454,1.41478,1.41359,1.41359,6076900012.0
2006-06-19 09:30:00,1.41345,1.41423,1.41219,1.41219,6290400007.0
2006-06-19 09:45:00,1.41229,1.4123,1.41131,1.41199,7423800016.0
2006-06-19 10:00:00,1.41195,1.41496,1.41176,1.41423,7013300013.0
2006-06-19 10:15:00,1.4145,1.41549,1.41442,1.41474,6660900010.0
2006-06-19 10:30:00,1.41473,1.41552,1.4139,1.41494,7626400026.0
2006-06-19 10:45:00,1.41496,1.41566,1.41469,1.41528,6579600011.0
2006-06-19 11:00:00,1.41537,1.4156,1.41319,1.41349,7064100011.0
2006-06-19 11:15:00,1.41355,1.41379,1.4131,1.41352,7306700016.0
2006-06-19 11:30:00,1.4135,1.41393,1.41327,1.41342,8310200017.0
2006-06-19 11:45:00,1.41359,1.41423,1.41276,1.41356,6261600012.0
2006-06-19 12:00:00,1.41371,1.41436,1.41341,1.41427,6171200013.0
2006-06-19 12:15:00,1.41416,1.41433,1.41276,1.41306,6444100013.0
2006-06-19 12:30:00,1.41304,1.41422,1.41279,1.41368,7443000018.0
2006-06-19 12:45:00,1.41376,1.41404,1.41315,1.41374,6639400016.0
2006-06-19 13:00:00,1.41373,1.4149,1.4136,1.41427,4436000006.0
2006-06-19 13:15:00,1.41429,1.41452,1.41394,1.41425,4182100011.0
2006-06-19 13:30:00,1.4143,1.41482,1.41402,1.41435,5161700008.0
2006-06-19 13:45:00,1.4143,1.41481,1.41294,1.41394,5677600013.0
2006-06-19 14:00:00,1.41371,1.41377,1.4117,1.41249,4345400012.0
2006-06-19 14:15:00,1.41253,1.41262,1.41044,1.41111,5560000008.0
2006-06-19 14:30:00,1.41119,1.41119,1.41001,1.41029,577000001.0
2006-06-19 14:45:00,1.41032,1.41106,1.40986,1.41017,588300001.0
2006-06-19 15:00:00,1.41021,1.41021,1.4088,1.40945,589400001.0
2006-06-19 15:15:00,1.40961,1.41044,1.40913,1.41003,542700001.0
2006-06-19 15:30:00,1.41025,1.4108,1.40991,1.41066,539200001.0
2006-06-19 15:45:00,1.41051,1.41315,1.41051,1.41186,578000001.0
2006-06-19 16:00:00,1.41198,1.41354,1.41156,1.41211,547800000.0
2006-06-19 16:15:00,1.41182,1.41229,1.41095,1.41137,606200002.0
2006-06-19 16:30:00,1.41118,1.41163,1.40843,1.40859,671400001.0
2006-06-19 16:45:00,1.40819,1.40982,1.4081,1.40927,632500000.0
2006-06-19 17:00:00,1.40878,1.4104,1.40878,1.40962,603800002.0
2006-06-19 17:15:00,1.4099,1.41036,1.40933,1.40987,647000001.0
2006-06-19 17:30:00,1.4101,1.41176,1.40946,1.41151,639700001.0
2006-06-19 17:45:00,1.41163,1.4119,1.40973,1.4119,652400001.0
2006-06-19 18:00:00,1.41233,1.41233,1.41093,1.41148,675300003.0
2006-06-19 18:15:00,1.41141,1.41195,1.41127,1.41157,592100001.0
2006-06-19 18:30:00,1.41171,1.41202,1.41043,1.41059,491600000.0
2006-06-19 18:45:00,1.41081,1.41116,1.41024,1.41087,506500000.0
2006-06-19 19:00:00,1.41098,1.41168,1.41078,1.41115,573100001.0
2006-06-19 19:15:00,1.41094,1.41094,1.40903,1.4095,509600000.0
2006-06-19 19:30:00,1.40956,1.40968,1.40827,1.40928,618500000.0
2006-06-19 19:45:00,1.40907,1.40911,1.40666,1.40753,570400000.0
2006-06-19 20:00:00,1.4074,1.40796,1.40683,1.40786,526600001.0
2006-06-19 20:15:00,1.40781,1.40851,1.40763,1.40821,541500001.0
2006-06-19 20:30:00,1.40839,1.40864,1.4077,1.40813,650000001.0
2006-06-19 20:45:00,1.40788,1.40808,1.40613,1.40731,548100000.0
2006-06-19 21:00:00,1.40707,1.40793,1.40679,1.40761,564700001.0
2006-06-19 21:15:00,1.40762,1.40818,1.40699,1.40721,575300000.0
2006-06-19 21:30:00,1.40715,1.40812,1.40676,1.40793,546800002.0
2006-06-19 21:45:00,1.40793,1.40796,1.40722,1.4075,679000003.0
2006-06-19 22:00:00,1.40762,1.40821,1.40744,1.40763,560700001.0
2006-06-19 22:15:00,1.40789,1.40858,1.4073,1.4077,561300000.0
2006-06-19 22:30:00,1.40771,1.40804,1.40711,1.40766,594100001.0
2006-06-19 22:45:00,1.40757,1.40862,1.40726,1.40785,581100000.0
2006-06-19 23:00:00,1.40779,1.409,1.40761,1.4087,589600000.0
2006-06-19 23:15:00,1.4086,1.4095,1.4085,1.4086,557200000.0
2006-06-19 23:30:00,1.4091,1.4092,1.40786,1.40891,591400001.0
2006-06-19 23:45:00,1.40885,1.40907,1.40797,1.40824,577400001.0
2006-06-20 00:00:00,1.4084,1.40865,1.40793,1.40865,619300003.0
2006-06-20 00:15:00,1.40838,1.40929,1.40831,1.40878,571900000.0
2006-06-20 00:30:00,1.40844,1.40937,1.40844,1.40908,482200001.0
2006-06-20 00:45:00,1.40912,1.40949,1.4085,1.40905,529300000.0
2006-06-20 01:00:00,1.409,1.40926,1.4086,1.40878,615400000.0
2006-06-20 01:15:00,1.40882,1.40936,1.40839,1.40892,524200000.0
2006-06-20 01:30:00,1.40911,1.40957,1.40846,1.40954,614500001.0
2006-06-20 01:45:00,1.40966,1.41054,1.40895,1.40998,568100001.0
2006-06-20 02:00:00,1.40966,1.40984,1.40853,1.40883,1341500004.0
2006-06-20 02:15:00,1.40871,1.4095,1.40836,1.40894,1041800001.0
2006-06-20 02:30:00,1.40924,1.40947,1.40879,1.40901,844600000.0
2006-06-20 02:45:00,1.40846,1.40897,1.40813,1.40849,1182700001.0
2006-06-20 03:00:00,1.40859,1.40945,1.40841,1.40926,823500003.0
2006-06-20 03:15:00,1.40877,1.4092,1.4082,1.40849,858600004.0
2006-06-20 03:30:00,1.40857,1.41013,1.40852,1.40946,881600002.0
2006-06-20 03:45:00,1.40952,1.41032,1.40911,1.41019,1156900003.0
2006-06-20 04:00:00,1.41011,1.41019,1.40936,1.40999,1445500005.0
2006-06-20 04:15:00,1.41012,1.41046,1.40975,1.41039,1373000003.0
2006-06-20 04:30:00,1.41015,1.41066,1.40993,1.4106,987300002.0
2006-06-20 04:45:00,1.41052,1.41078,1.40985,1.4099,756600001.0
2006-06-20 05:00:00,1.4103,1.41039,1.40948,1.40961,2467600007.0
2006-06-20 05:15:00,1.40973,1.41005,1.40945,1.40955,2988000009.0
2006-06-20 05:30:00,1.40955,1.40983,1.40934,1.40946,2229200003.0
2006-06-20 05:45:00,1.4094,1.40999,1.40907,1.40987,2847400005.0
2006-06-20 06:00:00,1.40989,1.41026,1.40962,1.40982,4198900008.0
2006-06-20 06:15:00,1.40982,1.41021,1.40955,1.40956,3667800010.0
2006-06-20 06:30:00,1.40951,1.40973,1.40924,1.40935,2816800008.0
2006-06-20 06:45:00,1.4094,1.41078,1.4093,1.4105,3051200010.0
2006-06-20 07:00:00,1.41057,1.41062,1.40977,1.41051,4218900007.0
2006-06-20 07:15:00,1.41072,1.41106,1.41022,1.41043,4423700011.0
2006-06-20 07:30:00,1.4105,1.41092,1.40805,1.40828,4933900004.0
2006-06-20 07:45:00,1.40826,1.40911,1.40814,1.409,8483100021.0
2006-06-20 08:00:00,1.40904,1.40934,1.40847,1.40908,5905200016.0
2006-06-20 08:15:00,1.40904,1.40939,1.40873,1.40911,5541900014.0
2006-06-20 08:30:00,1.40902,1.4097,1.40862,1.40927,6162200016.0
2006-06-20 08:45:00,1.40922,1.41006,1.40878,1.40943,8343800019.0
2006-06-20 09:00:00,1.40927,1.40974,1.40699,1.40744,7076800021.0
2006-06-20 09:15:00,1.40738,1.40974,1.40707,1.40952,6055100013.0
2006-06-20 09:30:00,1.40954,1.40982,1.40875,1.40962,6240700011.0
2006-06-20 09:45:00,1.40977,1.41051,1.40887,1.40981,7315200007.0
2006-06-20 10:00:00,1.40993,1.41061,1.40967,1.41026,7008800014.0
2006-06-20 10:15:00,1.41033,1.41046,1.40876,1.40895,7088300023.0
2006-06-20 10:30:00,1.40902,1.41,1.40878,1.40973,7411600014.0
2006-06-20 10:45:00,1.40971,1.41035,1.40924,1.40966,6895300015.0
2006-06-20 11:00:00,1.40972,1.41232,1.40949,1.41166,7082700023.0
2006-06-20 11:15:00,1.4116,1.41191,1.41091,1.41112,7298500017.0
2006-06-20 11:30:00,1.41121,1.41199,1.41094,1.41133,8746400027.0
2006-06-20 11:45:00,1.41157,1.41178,1.41057,1.41133,6267900020.0
2006-06-20 12:00:00,1.41138,1.41205,1.41087,1.41122,6077700017.0
2006-06-20 12:15:00,1.41099,1.41149,1.40996,1.41029,6491600020.0
2006-06-20 12:30:00,1.41035,1.4116,1.41025,1.4116,7355000021.0
2006-06-20 12:45:00,1.41165,1.41218,1.4103,1.4107,6393000006.0
2006-06-20 13:00:00,1.41021,1.41027,1.40417,1.40463,4600600009.0
2006-06-20 13:15:00,1.40462,1.40481,1.40138,1.40348,3992800006.0
2006-06-20 13:30:00,1.40369,1.40431,1.40332,1.40372,5336800013.0
2006-06-20 13:45:00,1.40383,1.40425,1.40349,1.40395,5555500011.0
2006-06-20 14:00:00,1.40385,1.40498,1.40186,1.40223,4488700007.0
2006-06-20 14:15:00,1.40225,1.40436,1.40158,1.40387,5544900017.0
2006-06-20 14:30:00,1.40253,1.40397,1.40074,1.40343,630600001.0
2006-06-20 14:45:00,1.40317,1.40361,1.40219,1.40277,568100000.0
2006-06-20 15:00:00,1.40271,1.40339,1.40204,1.40239,597400001.0
2006-06-20 15:15:00,1.4026,1.40393,1.40218,1.40338,601200001.0
2006-06-20 15:30:00,1.40351,1.40444,1.40329,1.40419,525200000.0
2006-06-20 15:45:00,1.40424,1.40473,1.40337,1.4039,583200003.0
2006-06-20 16:00:00,1.40404,1.40424,1.40243,1.40294,469200001.0
2006-06-20 16:15:00,1.40257,1.4038,1.40249,1.40329,571900002.0
2006-06-20 16:30:00,1.40326,1.40495,1.40321,1.40379,637100003.0
2006-06-20 16:45:00,1.4037,1.40408,1.40234,1.4027,624200001.0
2006-06-20 17:00:00,1.40221,1.40293,1.40156,1.4017,610900000.0
2006-06-20 17:15:00,1.40208,1.40292,1.40182,1.40231,636200003.0
2006-06-20 17:30:00,1.40223,1.40241,1.40109,1.40151,543000001.0
2006-06-20 17:45:00,1.40163,1.4029,1.40106,1.40235,575500001.0
2006-06-20 18:00:00,1.40267,1.40336,1.40232,1.40328,612500001.0
2006-06-20 18:15:00,1.40325,1.40518,1.40313,1.40509,580100000.0
2006-06-20 18:30:00,1.40516,1.40562,1.40432,1.40465,572100002.0
2006-06-20 18:45:00,1.40484,1.40518,1.40413,1.40503,668400002.0
2006-06-20 19:00:00,1.40526,1.4073,1.40507,1.40718,578400000.0
2006-06-20 19:15:00,1.40716,1.40764,1.40653,1.40737,539300000.0
2006-06-20 19:30:00,1.40729,1.40766,1.40571,1.40621,557800001.0
2006-06-20 19:45:00,1.4062,1.40696,1.40589,1.40618,609000000.0
2006-06-20 20:00:00,1.40616,1.4064,1.40507,1.40616,625700001.0
2006-06-20 20:15:00,1.40621,1.40621,1.40533,1.40593,549200002.0
2006-06-20 20:30:00,1.40611,1.40708,1.40593,1.40644,616900002.0
2006-06-20 20:45:00,1.40629,1.40678,1.4057,1.40607,525900000.0
2006-06-20 21:00:00,1.40598,1.40645,1.40526,1.40541,573100002.0
2006-06-20 21:15:00,1.40539,1.40584,1.40485,1.40521,563400000.0
2006-06-20 21:30:00,1.40511,1.40548,1.40464,1.40531,496100000.0
2006-06-20 21:45:00,1.40529,1.40592,1.40455,1.40563,637700003.0
2006-06-20 22:00:00,1.40565,1.40615,1.40523,1.40615,533400001.0
2006-06-20 22:15:00,1.406,1.40603,1.40518,1.40555,589100002.0
2006-06-20 22:30:00,1.40555,1.40613,1.40491,1.40606,711100001.0
2006-06-20 22:45:00,1.406,1.40704,1.40556,1.40669,517900000.0
2006-06-20 23:00:00,1.40664,1.407,1.4056,1.4064,651100000.0
2006-06-20 23:15:00,1.4066,1.40703,1.4061,1.40627,584400000.0
2006-06-20 23:30:00,1.40611,1.4064,1.40527,1.40562,507900000.0
2006-06-20 23:45:00,1.40554,1.40606,1.40486,1.4058,609500001.0
2006-06-21 00:00:00,1.406,1.40666,1.40548,1.406,530900000.0
2006-06-21 00:15:00,1.40579,1.40639,1.40556,1.40607,586800001.0
2006-06-21 00:30:00,1.40582,1.40657,1.40582,1.40641,526800000.0
2006-06-21 00:45:00,1.4064,1.40657,1.40593,1.40636,559200000.0
2006-06-21 01:00:00,1.40629,1.40681,1.40608,1.40674,572700000.0
2006-06-21 01:15:00,1.4068,1.40716,1.40623,1.40682,554900003.0
2006-06-21 01:30:00,1.40696,1.40721,1.40556,1.40603,550300001.0
2006-06-21 01:45:00,1.40603,1.40682,1.40594,1.40654,502400002.0
2006-06-21 02:00:00,1.40626,1.40659,1.40506,1.4054,1257600001.0
2006-06-21 02:15:00,1.40542,1.40601,1.40516,1.40563,1132000002.0
2006-06-21 02:30:00,1.4056,1.40596,1.40535,1.40579,872300003.0
2006-06-21 02:45:00,1.40514,1.40593,1.40514,1.40547,1148000000.0
2006-06-21 03:00:00,1.40553,1.40573,1.4048,1.40521,853400002.0
2006-06-21 03:15:00,1.40493,1.40606,1.40493,1.40564,888400001.0
2006-06-21 03:30:00,1.40562,1.40677,1.40543,1.40656,867500000.0
2006-06-21 03:45:00,1.4065,1.40689,1.4057,1.40613,1239900008.0
2006-06-21 04:00:00,1.40619,1.4079,1.40595,1.40694,1469800001.0
2006-06-21 04:15:00,1.40706,1.40753,1.4066,1.40727,1358100004.0
2006-06-21 04:30:00,1.40691,1.40773,1.4068,1.40747,955900001.0
2006-06-21 04:45:00,1.40764,1.40809,1.40704,1.40732,770500001.0
2006-06-21 05:00:00,1.40777,1.40839,1.40673,1.40673,2437400005.0
2006-06-21 05:15:00,1.40677,1.40778,1.40651,1.40734,3042700005.0
2006-06-21 05:30:00,1.40727,1.40786,1.40702,1.40767,2252100004.0
2006-06-21 05:45:00,1.40772,1.40797,1.40694,1.40699,2775700005.0
2006-06-21 06:00:00,1.40695,1.40815,1.40691,1.40741,4213400008.0
2006-06-21 06:15:00,1.40743,1.40803,1.40723,1.40741,3782200009.0
2006-06-21 06:30:00,1.40749,1.40824,1.40747,1.40766,2672600006.0
2006-06-21 06:45:00,1.4077,1.40825,1.40731,1.40783,2917600002.0
2006-06-21 07:00:00,1.408,1.40829,1.4075,1.40762,4310500011.0
2006-06-21 07:15:00,1.40782,1.40826,1.40758,1.40779,4468300011.0
2006-06-21 07:30:00,1.40781,1.40801,1.40735,1.40746,5095700010.0
2006-06-21 07:45:00,1.40751,1.40787,1.40663,1.40678,8451400016.0
2006-06-21 08:00:00,1.40683,1.40764,1.4063,1.40635,6022300019.0
2006-06-21 08:15:00,1.40625,1.40639,1.4057,1.4059,5500800011.0
2006-06-21 08:30:00,1.40586,1.40629,1.40545,1.40616,6087300012.0
2006-06-21 08:45:00,1.40621,1.40631,1.40489,1.40548,8263300019.0
2006-06-21 09:00:00,1.40539,1.40548,1.40436,1.40483,6864300015.0
2006-06-21 09:15:00,1.40466,1.40538,1.40415,1.40515,6217200011.0
2006-06-21 09:30:00,1.40513,1.40548,1.40438,1.40484,6258700015.0
2006-06-21 09:45:00,1.40504,1.40599,1.40483,1.40599,7359600016.0
2006-06-21 10:00:00,1.40587,1.406,1.405,1.40542,7209000020.0
2006-06-21 10:15:00,1.40556,1.40558,1.40439,1.40458,6754700016.0
2006-06-21 10:30:00,1.40462,1.40595,1.40427,1.40548,7284600018.0
2006-06-21 10:45:00,1.40554,1.40584,1.40417,1.40536,7017500022.0
2006-06-21 11:00:00,1.4055,1.40695,1.40533,1.40679,7045400011.0
2006-06-21 11:15:00,1.40687,1.40757,1.4065,1.40685,7372400014.0
2006-06-21 11:30:00,1.40681,1.40701,1.40631,1.40647,8674600019.0
2006-06-21 11:45:00,1.40649,1.40684,1.406,1.40613,6250600010.0
2006-06-21 12:00:00,1.40613,1.40701,1.40582,1.406,5990200008.0
2006-06-21 12:15:00,1.40609,1.40743,1.40597,1.40689,6555800019.0
2006-06-21 12:30:00,1.40681,1.4077,1.40623,1.40672,7053300013.0
2006-06-21 12:45:00,1.40671,1.40678,1.4055,1.40631,6753400017.0
2006-06-21 13:00:00,1.40644,1.407,1.4055,1.40588,4495900012.0
2006-06-21 13:15:00,1.40589,1.4062,1.40537,1.4061,4078600008.0
2006-06-21 13:30:00,1.406,1.40656,1.4055,1.40612,5321800012.0
2006-06-21 13:45:00,1.40603,1.40604,1.40437,1.4047,5341000010.0
2006-06-21 14:00:00,1.40449,1.40565,1.404,1.40565,4507400011.0
2006-06-21 14:15:00,1.40566,1.40607,1.4031,1.40316,5813100016.0
2006-06-21 14:30:00,1.40312,1.40312,1.39853,1.39961,607300000.0
2006-06-21 14:45:00,1.39947,1.39979,1.39752,1.39788,567900001.0
2006-06-21 15:00:00,1.39806,1.39984,1.39736,1.3995,612700000.0
2006-06-21 15:15:00,1.39953,1.40045,1.39798,1.39807,521300000.0
2006-06-21 15:30:00,1.39806,1.39863,1.39743,1.39829,618600001.0
2006-06-21 15:45:00,1.3982,1.39836,1.39629,1.39718,653100002.0
2006-06-21 16:00:00,1.39744,1.39829,1.39668,1.39821,560700000.0
2006-06-21 16:15:00,1.39785,1.3986,1.3977,1.3984,603000001.0
2006-06-21 16:30:00,1.39853,1.39911,1.39794,1.39842,665000001.0
2006-06-21 16:45:00,1.39813,1.39888,1.39772,1.39803,595600000.0
2006-06-21 17:00:00,1.39798,1.39897,1.39752,1.39778,628000004.0
2006-06-21 17:15:00,1.39809,1.39845,1.39745,1.39823,582900001.0
2006-06-21 17:30:00,1.39838,1.39863,1.39752,1.39752,637300001.0
2006-06-21 17:45:00,1.39765,1.39953,1.39722,1.39808,537800000.0
2006-06-21 18:00:00,1.39825,1.39989,1.39672,1.39982,590400000.0
2006-06-21 18:15:00,1.39963,1.4013,1.39879,1.40029,562900001.0
2006-06-21 18:30:00,1.40031,1.40031,1.39889,1.39916,521000002.0
2006-06-21 18:45:00,1.3992,1.39934,1.39846,1.39934,519300001.0
2006-06-21 19:00:00,1.39966,1.39975,1.39841,1.39975,599400000.0
2006-06-21 19:15:00,1.39957,1.39976,1.39824,1.3992,563900000.0
2006-06-21 19:30:00,1.39942,1.40055,1.39921,1.39982,568700001.0
2006-06-21 19:45:00,1.39966,1.40017,1.39903,1.39917,652800003.0
2006-06-21 20:00:00,1.39913,1.40123,1.39881,1.40019,566400001.0
2006-06-21 20:15:00,1.40025,1.40243,1.40011,1.40243,609000000.0
2006-06-21 20:30:00,1.40277,1.40476,1.40209,1.40401,614700000.0
2006-06-21 20:45:00,1.40396,1.40429,1.40326,1.40414,574100000.0
2006-06-21 21:00:00,1.40402,1.40422,1.40303,1.40365,585100000.0
2006-06-21 21:15:00,1.40366,1.40398,1.40243,1.4033,566700001.0
2006-06-21 21:30:00,1.40326,1.40383,1.40233,1.40362,532200000.0
2006-06-21 21:45:00,1.4036,1.40402,1.40334,1.40358,689200003.0
2006-06-21 22:00:00,1.40364,1.40374,1.40305,1.40334,517700000.0
2006-06-21 22:15:00,1.40344,1.40374,1.40304,1.40336,624800001.0
2006-06-21 22:30:00,1.40334,1.40346,1.40232,1.40288,608200001.0
2006-06-21 22:45:00,1.40292,1.40331,1.40255,1.40304,570000002.0
2006-06-21 23:00:00,1.40294,1.4039,1.4025,1.4031,535600000.0
2006-06-21 23:15:00,1.4033,1.4043,1.4026,1.4034,531000000.0
2006-06-21 23:30:00,1.4039,1.4039,1.40228,1.40291,517000001.0
2006-06-21 23:45:00,1.40274,1.40305,1.40238,1.40276,637000000.0
2006-06-22 00:00:00,1.40289,1.40323,1.40224,1.40278,556000002.0
2006-06-22 00:15:00,1.40253,1.40273,1.40089,1.40207,659700000.0
2006-06-22 00:30:00,1.4019,1.40254,1.40127,1.40196,515500003.0
2006-06-22 00:45:00,1.40201,1.40214,1.4016,1.4018,555200001.0
2006-06-22 01:00:00,1.40174,1.40199,1.40123,1.40171,587900002.0
2006-06-22 01:15:00,1.40179,1.40228,1.40123,1.40199,607400002.0
2006-06-22 01:30:00,1.4022,1.4026,1.4017,1.40233,538100001.0
2006-06-22 01:45:00,1.40204,1.40297,1.4014,1.40244,622100004.0
2006-06-22 02:00:00,1.40217,1.40278,1.40183,1.40237,1298100003.0
2006-06-22 02:15:00,1.40234,1.40279,1.40185,1.40226,1265900007.0
2006-06-22 02:30:00,1.40244,1.40363,1.40198,1.40363,920000005.0
2006-06-22 02:45:00,1.40316,1.40327,1.40201,1.40206,1186200001.0
2006-06-22 03:00:00,1.40218,1.40287,1.40205,1.40277,806700004.0
2006-06-22 03:15:00,1.40257,1.403,1.40211,1.40257,766200002.0
2006-06-22 03:30:00,1.4026,1.40343,1.4026,1.40337,899800006.0
2006-06-22 03:45:00,1.4034,1.40372,1.40254,1.40356,1061400000.0
2006-06-22 04:00:00,1.40353,1.40361,1.40262,1.40323,1531600003.0
2006-06-22 04:15:00,1.40323,1.40366,1.4029,1.4033,1403000002.0
2006-06-22 04:30:00,1.40284,1.40373,1.40282,1.40373,1021400001.0
2006-06-22 04:45:00,1.40378,1.40389,1.40299,1.40325,727400003.0
2006-06-22 05:00:00,1.4036,1.40415,1.40348,1.40385,2417200004.0
2006-06-22 05:15:00,1.40392,1.40431,1.40339,1.40384,2996800006.0
2006-06-22 05:30:00,1.40387,1.40434,1.40342,1.40369,2453700006.0
2006-06-22 05:45:00,1.40374,1.40442,1.40367,1.40399,2630400008.0
2006-06-22 06:00:00,1.40397,1.40468,1.40377,1.4043,4422700008.0
2006-06-22 06:15:00,1.40439,1.40505,1.40396,1.40485,3806500010.0
2006-06-22 06:30:00,1.4048,1.4051,1.40464,1.40496,2784900006.0
2006-06-22 06:45:00,1.40501,1.40533,1.40471,1.40496,2995000007.0
2006-06-22 07:00:00,1.40511,1.4053,1.40375,1.40394,4139600011.0
2006-06-22 07:15:00,1.40418,1.40482,1.40397,1.40416,4406200010.0
2006-06-22 07:30:00,1.40417,1.40457,1.40386,1.40422,5086300012.0
2006-06-22 07:45:00,1.40432,1.40439,1.40293,1.4033,8387400023.0
2006-06-22 08:00:00,1.40343,1.40406,1.40301,1.40396,5884500017.0
2006-06-22 08:15:00,1.40407,1.40425,1.40282,1.40328,5666200022.0
2006-06-22 08:30:00,1.40334,1.40359,1.4023,1.4023,5891500007.0
2006-06-22 08:45:00,1.40229,1.40308,1.40201,1.40275,7945600012.0
2006-06-22 09:00:00,1.40264,1.40281,1.40113,1.40195,6937300017.0
2006-06-22 09:15:00,1.40194,1.40273,1.40174,1.40226,6300100016.0
2006-06-22 09:30:00,1.40226,1.40304,1.40202,1.40256,6333400012.0
2006-06-22 09:45:00,1.40271,1.40331,1.4017,1.40313,7624600016.0
2006-06-22 10:00:00,1.40315,1.40418,1.40274,1.4039,7163200016.0
2006-06-22 10:15:00,1.40402,1.40436,1.40319,1.4043,6877700016.0
2006-06-22 10:30:00,1.40435,1.40458,1.40273,1.403,7552000023.0
2006-06-22 10:45:00,1.40293,1.40314,1.40235,1.40293,6704700014.0
2006-06-22 11:00:00,1.4031,1.40396,1.40281,1.4031,6886000010.0
2006-06-22 11:15:00,1.403,1.403,1.40218,1.40248,7042000011.0
2006-06-22 11:30:00,1.40247,1.4032,1.40232,1.40294,8428600012.0
2006-06-22 11:45:00,1.40312,1.40353,1.40092,1.40155,6068200013.0
2006-06-22 12:00:00,1.40148,1.40236,1.40098,1.40189,6156400014.0
2006-06-22 12:15:00,1.40158,1.40189,1.40081,1.40112,6273200014.0
2006-06-22 12:30:00,1.40118,1.40184,1.40016,1.40058,7081700013.0
2006-06-22 12:45:00,1.40064,1.40077,1.39847,1.39955,6650300021.0
2006-06-22 13:00:00,1.39975,1.39975,1.39829,1.39857,4470400006.0
2006-06-22 13:15:00,1.39843,1.39991,1.39803,1.39991,4026600010.0
2006-06-22 13:30:00,1.39992,1.40029,1.3995,1.39974,5135100008.0
2006-06-22 13:45:00,1.39968,1.40018,1.39919,1.40012,5389500009.0
2006-06-22 14:00:00,1.39992,1.40284,1.39992,1.40214,4386300014.0
2006-06-22 14:15:00,1.40219,1.40239,1.39603,1.39613,5441000010.0
2006-06-22 14:30:00,1.39699,1.40414,1.39699,1.40254,656800002.0
2006-06-22 14:45:00,1.40237,1.40455,1.40215,1.40439,536800001.0
2006-06-22 15:00:00,1.40472,1.40498,1.40335,1.40435,585000001.0
2006-06-22 15:15:00,1.40447,1.40532,1.40412,1.40419,558900001.0
2006-06-22 15:30:00,1.40404,1.4048,1.40346,1.4045,555000002.0
2006-06-22 15:45:00,1.40435,1.4047,1.40365,1.40365,595700003.0
2006-06-22 16:00:00,1.40351,1.40457,1.4031,1.40409,515100001.0
2006-06-22 16:15:00,1.40395,1.40612,1.40385,1.40594,601000003.0
2006-06-22 16:30:00,1.40602,1.40696,1.40523,1.40555,642400001.0
2006-06-22 16:45:00,1.40531,1.40613,1.40398,1.40562,578600002.0
2006-06-22 17:00:00,1.40502,1.40536,1.4033,1.4033,581900000.0
2006-06-22 17:15:00,1.4038,1.40419,1.40287,1.40399,553900000.0
2006-06-22 17:30:00,1.404,1.4053,1.40352,1.40461,589800003.0
2006-06-22 17:45:00,1.40459,1.4055,1.40371,1.40539,571500002.0
2006-06-22 18:00:00,1.4056,1.40679,1.40545,1.40647,656200004.0
2006-06-22 18:15:00,1.40645,1.40824,1.40641,1.4079,653300003.0
2006-06-22 18:30:00,1.40799,1.40834,1.40696,1.40757,561900001.0
2006-06-22 18:45:00,1.40733,1.40786,1.40648,1.40703,536000002.0
2006-06-22 19:00:00,1.40711,1.4072,1.40603,1.40677,585300001.0
2006-06-22 19:15:00,1.40661,1.4075,1.40633,1.40701,533200000.0
2006-06-22 19:30:00,1.40725,1.40817,1.40672,1.40794,592400001.0
2006-06-22 19:45:00,1.40787,1.40822,1.40699,1.40785,631700004.0
2006-06-22 20:00:00,1.40794,1.40845,1.40763,1.40818,593300000.0
2006-06-22 20:15:00,1.40824,1.40868,1.40695,1.40759,627100003.0
2006-06-22 20:30:00,1.40773,1.40773,1.40618,1.40673,673600003.0
2006-06-22 20:45:00,1.40655,1.4073,1.40622,1.4072,604300002.0
2006-06-22 21:00:00,1.40687,1.40714,1.40614,1.40691,591800001.0
2006-06-22 21:15:00,1.40673,1.40757,1.40643,1.40674,653000000.0
2006-06-22 21:30:00,1.40677,1.4072,1.40625,1.40702,478300000.0
2006-06-22 21:45:00,1.407,1.40723,1.40645,1.40645,621200000.0
2006-06-22 22:00:00,1.40648,1.40668,1.40597,1.40614,609400001.0
2006-06-22 22:15:00,1.40619,1.40662,1.40597,1.40635,583500000.0
2006-06-22 22:30:00,1.40634,1.40636,1.40457,1.40482,650600002.0
2006-06-22 22:45:00,1.40485,1.4056,1.40466,1.40501,538600001.0
2006-06-22 23:00:00,1.40496,1.406,1.40478,1.4048,365800000.0
2006-06-22 23:15:00,1.4041,1.4054,1.4041,1.4051,340200000.0
2006-06-22 23:30:00,1.405,1.40556,1.40423,1.40509,597700000.0
2006-06-22 23:45:00,1.40501,1.40541,1.40441,1.40474,676400002.0
2006-06-23 00:00:00,1.40475,1.40584,1.40467,1.40552,603300000.0
2006-06-23 00:15:00,1.40539,1.40604,1.40511,1.40586,501000000.0
2006-06-23 00:30:00,1.40572,1.40615,1.40557,1.4057,479600000.0
2006-06-23 00:45:00,1.40577,1.40613,1.40513,1.40613,589400000.0
2006-06-23 01:00:00,1.4061,1.40632,1.40548,1.40603,525200002.0
2006-06-23 01:15:00,1.40611,1.4064,1.40559,1.40627,584500002.0
2006-06-23 01:30:00,1.40614,1.40677,1.40548,1.40668,546900001.0
2006-06-23 01:45:00,1.40671,1.40769,1.40652,1.40734,608300001.0
2006-06-23 02:00:00,1.40708,1.40766,1.4068,1.40745,1386400002.0
2006-06-23 02:15:00,1.40732,1.4082,1.40702,1.40766,1126900003.0
2006-06-23 02:30:00,1.40782,1.40786,1.40723,1.40774,880200001.0
2006-06-23 02:45:00,1.40713,1.40796,1.40689,1.40698,1156500002.0
2006-06-23 03:00:00,1.40705,1.40742,1.40598,1.40646,886800004.0
2006-06-23 03:15:00,1.40609,1.40712,1.40601,1.40634,909400002.0
2006-06-23 03:30:00,1.40652,1.4068,1.40575,1.40627,819500001.0
2006-06-23 03:45:00,1.40631,1.40672,1.40551,1.40603,1101600001.0
2006-06-23 04:00:00,1.40601,1.40634,1.40525,1.40601,1461100001.0
2006-06-23 04:15:00,1.40601,1.4068,1.40588,1.40674,1325900002.0
2006-06-23 04:30:00,1.40629,1.40673,1.40574,1.40647,944600003.0
2006-06-23 04:45:00,1.40626,1.40679,1.40581,1.40619,831600003.0
2006-06-23 05:00:00,1.40659,1.40718,1.40635,1.40677,2541800003.0
2006-06-23 05:15:00,1.40695,1.40756,1.40668,1.40703,3029200004.0
2006-06-23 05:30:00,1.40708,1.40746,1.40607,1.40658,2270300002.0
2006-06-23 05:45:00,1.40663,1.4074,1.40656,1.40672,2663600006.0
2006-06-23 06:00:00,1.40674,1.40697,1.40644,1.40669,4320400011.0
2006-06-23 06:15:00,1.40669,1.40699,1.40644,1.40675,3803300009.0
2006-06-23 06:30:00,1.40673,1.40734,1.40671,1.40709,2772200009.0
2006-06-23 06:45:00,1.40714,1.40751,1.40685,1.40708,2921900006.0
2006-06-23 07:00:00,1.40726,1.40731,1.40649,1.4071,4179600007.0
2006-06-23 07:15:00,1.40726,1.40732,1.4064,1.40684,4322800006.0
2006-06-23 07:30:00,1.40689,1.40747,1.40671,1.40671,5146100012.0
2006-06-23 07:45:00,1.40666,1.40735,1.40587,1.40587,8348800016.0
2006-06-23 08:00:00,1.40594,1.40732,1.40572,1.40681,6061500021.0
2006-06-23 08:15:00,1.40676,1.40742,1.40611,1.40728,5463300010.0
2006-06-23 08:30:00,1.40742,1.40809,1.40685,1.40702,6164900015.0
2006-06-23 08:45:00,1.40702,1.4072,1.40612,1.4062,8076500014.0
2006-06-23 09:00:00,1.40611,1.40708,1.40601,1.40668,6882000013.0
2006-06-23 09:15:00,1.40666,1.40679,1.40481,1.40644,6072900011.0
2006-06-23 09:30:00,1.40649,1.4076,1.40647,1.40672,6251800009.0
2006-06-23 09:45:00,1.40687,1.40769,1.40567,1.40752,7400000014.0
2006-06-23 10:00:00,1.40741,1.40754,1.40532,1.4055,7271000016.0
2006-06-23 10:15:00,1.40563,1.40659,1.40541,1.40581,6699400015.0
2006-06-23 10:30:00,1.40589,1.40737,1.40568,1.40737,7447400014.0
2006-06-23 10:45:00,1.40757,1.4086,1.40656,1.4071,6809600014.0
2006-06-23 11:00:00,1.40724,1.40872,1.40724,1.40856,6834300016.0
2006-06-23 11:15:00,1.40855,1.40896,1.40748,1.40781,7121000017.0
2006-06-23 11:30:00,1.40777,1.40865,1.40737,1.40799,8614600017.0
2006-06-23 11:45:00,1.40812,1.40867,1.40402,1.40569,5979700010.0
2006-06-23 12:00:00,1.40577,1.40589,1.40471,1.40529,6173400017.0
2006-06-23 12:15:00,1.40512,1.4062,1.40485,1.40568,6297700015.0
2006-06-23 12:30:00,1.40569,1.40666,1.40528,1.4061,7095400013.0
2006-06-23 12:45:00,1.4061,1.40725,1.40576,1.4065,6628400012.0
2006-06-23 13:00:00,1.40652,1.40716,1.40617,1.40689,4529900009.0
2006-06-23 13:15:00,1.40681,1.40685,1.40599,1.4063,4084100004.0
2006-06-23 13:30:00,1.40625,1.40729,1.40577,1.40619,5094100011.0
2006-06-23 13:45:00,1.40628,1.40654,1.40393,1.40459,5602500011.0
2006-06-23 14:00:00,1.40457,1.40483,1.40296,1.40357,4441400009.0
2006-06-23 14:15:00,1.40349,1.40365,1.40094,1.40148,5587000011.0
2006-06-23 14:30:00,1.40128,1.40387,1.40099,1.40292,604800001.0
2006-06-23 14:45:00,1.40285,1.40452,1.4022,1.40406,576400000.0
2006-06-23 15:00:00,1.40418,1.40611,1.40395,1.40598,590100001.0
2006-06-23 15:15:00,1.40611,1.4098,1.40519,1.40966,589700002.0
2006-06-23 15:30:00,1.40971,1.41067,1.40832,1.40843,587300002.0
2006-06-23 15:45:00,1.40849,1.41009,1.40788,1.4083,593400002.0
2006-06-23 16:00:00,1.40843,1.40886,1.40627,1.4071,595900001.0
2006-06-23 16:15:00,1.40709,1.40755,1.40517,1.40533,542300001.0
2006-06-23 16:30:00,1.4055,1.40654,1.40506,1.40654,673400003.0
2006-06-23 16:45:00,1.40642,1.40755,1.40642,1.40732,567200001.0
2006-06-23 17:00:00,1.40713,1.40746,1.40597,1.40677,609100001.0
2006-06-23 17:15:00,1.40701,1.40741,1.40658,1.40686,604400001.0
2006-06-23 17:30:00,1.40683,1.40796,1.40653,1.40754,635200001.0
2006-06-23 17:45:00,1.40779,1.40784,1.4063,1.40705,560200001.0
2006-06-23 18:00:00,1.40719,1.40719,1.4054,1.40604,594300001.0
2006-06-23 18:15:00,1.40602,1.40694,1.40602,1.40671,550200001.0
2006-06-23 18:30:00,1.4068,1.40689,1.40598,1.40598,549400003.0
2006-06-23 18:45:00,1.4062,1.4067,1.40565,1.40645,520000001.0
2006-06-23 19:00:00,1.40659,1.40762,1.40615,1.40762,637900000.0
2006-06-23 19:15:00,1.40748,1.4076,1.40657,1.40751,534000002.0
2006-06-23 19:30:00,1.40759,1.40759,1.406,1.40633,609700002.0
2006-06-23 19:45:00,1.40623,1.40634,1.40519,1.40609,529400001.0
2006-06-23 20:00:00,1.4061,1.40651,1.40515,1.40573,553000000.0
2006-06-23 20:15:00,1.40568,1.4058,1.40496,1.40563,620200002.0
2006-06-23 20:30:00,1.40577,1.40658,1.40547,1.4063,733100001.0
2006-06-23 20:45:00,1.40618,1.40648,1.40567,1.40581,598300000.0
2006-06-23 21:00:00,1.40576,1.40711,1.40547,1.40621,546500002.0
2006-06-23 21:15:00,1.40613,1.40658,1.40544,1.40585,609100001.0
2006-06-23 21:30:00,1.40582,1.40614,1.40519,1.40582,513200000.0
2006-06-23 21:45:00,1.40588,1.40605,1.40476,1.40502,671100000.0
2006-06-23 22:00:00,1.40505,1.40534,1.40396,1.40412,547000000.0
2006-06-23 22:15:00,1.40432,1.40459,1.40325,1.40387,652700002.0
2006-06-23 22:30:00,1.40384,1.40404,1.40262,1.40394,585400000.0
2006-06-23 22:45:00,1.40403,1.40429,1.40322,1.40346,533900000.0
2006-06-25 23:00:00,1.40339,1.40357,1.40276,1.40339,541100002.0
2006-06-25 23:15:00,1.40339,1.40354,1.40281,1.40334,679300003.0
2006-06-25 23:30:00,1.40324,1.40349,1.40193,1.40236,571500003.0
2006-06-25 23:45:00,1.40221,1.40256,1.39828,1.39986,566800003.0
2006-06-26 00:00:00,1.39999,1.4017,1.39977,1.40168,535900000.0
2006-06-26 00:15:00,1.4015,1.40257,1.40149,1.4024,596300000.0
2006-06-26 00:30:00,1.40223,1.40302,1.40219,1.40297,508800001.0
2006-06-26 00:45:00,1.40297,1.40315,1.40211,1.40293,593800001.0
2006-06-26 01:00:00,1.40282,1.40294,1.4023,1.40272,533700001.0
2006-06-26 01:15:00,1.40277,1.40385,1.40249,1.40348,587100001.0
2006-06-26 01:30:00,1.40365,1.40379,1.40241,1.40308,540600000.0
2006-06-26 01:45:00,1.40294,1.40416,1.40253,1.4038,595500002.0
2006-06-26 02:00:00,1.40351,1.40391,1.40295,1.4033,1333400002.0
2006-06-26 02:15:00,1.40321,1.40354,1.4025,1.40304,1051000000.0
2006-06-26 02:30:00,1.40328,1.40333,1.40198,1.40249,970700003.0
2006-06-26 02:45:00,1.40189,1.40369,1.40174,1.40306,1236100002.0
2006-06-26 03:00:00,1.40309,1.40332,1.4027,1.40321,829800002.0
2006-06-26 03:15:00,1.40294,1.40383,1.40285,1.40313,803700000.0
2006-06-26 03:30:00,1.40322,1.40429,1.40314,1.40405,828700003.0
2006-06-26 03:45:00,1.40407,1.40439,1.40257,1.40331,1146100000.0
2006-06-26 04:00:00,1.40327,1.40387,1.40296,1.40359,1527600004.0
2006-06-26 04:15:00,1.40361,1.40383,1.40255,1.40338,1448100001.0
2006-06-26 04:30:00,1.40303,1.40406,1.40294,1.40377,1006300004.0
2006-06-26 04:45:00,1.40366,1.40408,1.40323,1.40344,693800000.0
2006-06-26 05:00:00,1.40387,1.40395,1.40324,1.40344,2481700001.0
2006-06-26 05:15:00,1.4036,1.40419,1.40336,1.40348,3172200013.0
2006-06-26 05:30:00,1.40348,1.40418,1.40335,1.40361,2395300006.0
2006-06-26 05:45:00,1.40366,1.40403,1.4033,1.40333,2720100005.0
2006-06-26 06:00:00,1.40336,1.40383,1.40328,1.40347,4245900008.0
2006-06-26 06:15:00,1.40348,1.40367,1.40281,1.40347,3659300007.0
2006-06-26 06:30:00,1.40342,1.40364,1.40306,1.40327,2695000004.0
2006-06-26 06:45:00,1.40343,1.40346,1.40253,1.40263,2963300005.0
2006-06-26 07:00:00,1.40278,1.40333,1.40258,1.40321,4187600005.0
2006-06-26 07:15:00,1.40341,1.40373,1.40283,1.40342,4496000006.0
2006-06-26 07:30:00,1.40357,1.40374,1.40312,1.40328,5022600010.0
2006-06-26 07:45:00,1.40333,1.40404,1.40296,1.40369,8108800012.0
2006-06-26 08:00:00,1.40375,1.40434,1.403,1.40303,5959100010.0
2006-06-26 08:15:00,1.40294,1.40347,1.4026,1.40294,5500300010.0
2006-06-26 08:30:00,1.40302,1.40451,1.40298,1.4033,6274700009.0
2006-06-26 08:45:00,1.40339,1.40441,1.40277,1.40421,8066300016.0
2006-06-26 09:00:00,1.40426,1.4072,1.40426,1.40631,7082000017.0
2006-06-26 09:15:00,1.40614,1.40889,1.40567,1.40774,6113300011.0
2006-06-26 09:30:00,1.40765,1.40978,1.40722,1.40817,6250100014.0
2006-06-26 09:45:00,1.40827,1.40901,1.40719,1.40761,7344000025.0
2006-06-26 10:00:00,1.40749,1.40769,1.40696,1.40735,6929100011.0
2006-06-26 10:15:00,1.40757,1.40786,1.40652,1.40743,6560200009.0
2006-06-26 10:30:00,1.40747,1.40775,1.40662,1.40724,7317700016.0
2006-06-26 10:45:00,1.4073,1.40747,1.40616,1.40683,7069400024.0
2006-06-26 11:00:00,1.40687,1.40739,1.40597,1.40628,6929100017.0
2006-06-26 11:15:00,1.40631,1.40775,1.40609,1.4074,6997400011.0
2006-06-26 11:30:00,1.40737,1.40797,1.40705,1.40775,8561700018.0
2006-06-26 11:45:00,1.40795,1.40828,1.40635,1.40746,6168900012.0
2006-06-26 12:00:00,1.40738,1.40866,1.40719,1.40799,6143900015.0
2006-06-26 12:15:00,1.40791,1.40889,1.40782,1.40838,6336600016.0
2006-06-26 12:30:00,1.40842,1.40884,1.40762,1.40799,6980100010.0
2006-06-26 12:45:00,1.40799,1.40829,1.40367,1.40518,6755400009.0
2006-06-26 13:00:00,1.40507,1.40561,1.40428,1.40545,4618800009.0
2006-06-26 13:15:00,1.40557,1.40617,1.40484,1.40493,4216300009.0
2006-06-26 13:30:00,1.40486,1.40646,1.40433,1.40644,5210100012.0
2006-06-26 13:45:00,1.40658,1.40715,1.40556,1.40565,5604400018.0
2006-06-26 14:00:00,1.40549,1.40622,1.40514,1.4054,4693300012.0
2006-06-26 14:15:00,1.40536,1.40821,1.40513,1.40785,5480400008.0
2006-06-26 14:30:00,1.40785,1.40904,1.4074,1.40875,635300002.0
2006-06-26 14:45:00,1.4087,1.40895,1.40814,1.40869,620600000.0
2006-06-26 15:00:00,1.40888,1.40914,1.40715,1.40752,608500001.0
2006-06-26 15:15:00,1.4075,1.40764,1.40588,1.40588,552300002.0
2006-06-26 15:30:00,1.40617,1.40668,1.40522,1.40589,603400002.0
2006-06-26 15:45:00,1.40577,1.40621,1.4031,1.40354,546800000.0
2006-06-26 16:00:00,1.40445,1.40599,1.40359,1.40599,505800001.0
2006-06-26 16:15:00,1.40585,1.40651,1.40505,1.40546,579400000.0
2006-06-26 16:30:00,1.40549,1.4073,1.40525,1.4073,681800002.0
2006-06-26 16:45:00,1.40713,1.4098,1.40709,1.4098,606900000.0
2006-06-26 17:00:00,1.4093,1.40968,1.40838,1.40925,549700000.0
2006-06-26 17:15:00,1.40959,1.41028,1.40934,1.40975,626700001.0
2006-06-26 17:30:00,1.40967,1.40996,1.4084,1.40934,642500003.0
2006-06-26 17:45:00,1.40948,1.41085,1.4092,1.4108,611300000.0
2006-06-26 18:00:00,1.41092,1.41102,1.40996,1.41054,641100001.0
2006-06-26 18:15:00,1.41033,1.41109,1.40985,1.41098,586600001.0
2006-06-26 18:30:00,1.41098,1.41172,1.41012,1.41045,593000004.0
2006-06-26 18:45:00,1.41062,1.41147,1.40876,1.40913,527500002.0
2006-06-26 19:00:00,1.40923,1.41079,1.40885,1.41058,627400002.0
2006-06-26 19:15:00,1.41034,1.41271,1.41002,1.4123,503800002.0
2006-06-26 19:30:00,1.41235,1.41389,1.41194,1.41341,645100003.0
2006-06-26 19:45:00,1.41331,1.41566,1.41321,1.41565,548800002.0
2006-06-26 20:00:00,1.4159,1.41621,1.41355,1.41398,567600000.0
2006-06-26 20:15:00,1.41395,1.41466,1.41349,1.41393,592100002.0
2006-06-26 20:30:00,1.41405,1.41438,1.41356,1.414,558000001.0
2006-06-26 20:45:00,1.41382,1.41416,1.41242,1.41247,632200004.0
2006-06-26 21:00:00,1.41234,1.41267,1.41051,1.41105,575500002.0
2006-06-26 21:15:00,1.41103,1.41209,1.41074,1.41183,640100003.0
2006-06-26 21:30:00,1.41188,1.41203,1.41111,1.41122,565300001.0
2006-06-26 21:45:00,1.41139,1.41199,1.41062,1.41142,690100004.0
2006-06-26 22:00:00,1.41153,1.41166,1.40979,1.4108,651400001.0
2006-06-26 22:15:00,1.41093,1.41263,1.41071,1.41212,639600003.0
2006-06-26 22:30:00,1.41209,1.41331,1.41154,1.41324,674400000.0
2006-06-26 22:45:00,1.41319,1.41339,1.41238,1.41295,574000003.0
2006-06-26 23:00:00,1.4129,1.4147,1.41272,1.414,606200000.0
2006-06-26 23:15:00,1.4139,1.4144,1.41284,1.41376,639800001.0
2006-06-26 23:30:00,1.41371,1.41411,1.41233,1.41336,575600001.0
2006-06-26 23:45:00,1.41327,1.41518,1.41276,1.4139,583100001.0
2006-06-27 00:00:00,1.41402,1.41471,1.4137,1.41413,642200002.0
2006-06-27 00:15:00,1.41391,1.41406,1.41287,1.41341,564000001.0
2006-06-27 00:30:00,1.41317,1.41389,1.41317,1.41379,570100003.0
2006-06-27 00:45:00,1.41381,1.414,1.41339,1.41368,553500000.0
2006-06-27 01:00:00,1.41365,1.41405,1.41295,1.4132,607100000.0
2006-06-27 01:15:00,1.41323,1.41349,1.41258,1.41304,553100001.0
2006-06-27 01:30:00,1.41292,1.41317,1.41235,1.413,606100001.0
2006-06-27 01:45:00,1.413,1.41439,1.41247,1.41432,608300001.0
2006-06-27 02:00:00,1.41391,1.41463,1.41343,1.41391,1377400003.0
2006-06-27 02:15:00,1.4138,1.41457,1.41339,1.4139,1061700002.0
2006-06-27 02:30:00,1.41407,1.41453,1.41334,1.41356,875100005.0
2006-06-27 02:45:00,1.41287,1.41407,1.41276,1.41302,1109200000.0
2006-06-27 03:00:00,1.41305,1.41422,1.41287,1.4137,926400002.0
2006-06-27 03:15:00,1.41327,1.41373,1.41174,1.41223,811700001.0
2006-06-27 03:30:00,1.41214,1.41303,1.41202,1.41255,735500003.0
2006-06-27 03:45:00,1.41267,1.41311,1.41216,1.41277,1046600001.0
2006-06-27 04:00:00,1.41275,1.41323,1.41228,1.41307,1464700004.0
2006-06-27 04:15:00,1.41309,1.41354,1.41275,1.41311,1395600003.0
2006-06-27 04:30:00,1.41276,1.41353,1.41273,1.41344,894800002.0
2006-06-27 04:45:00,1.41327,1.41339,1.41251,1.41252,744700002.0
2006-06-27 05:00:00,1.41282,1.41349,1.4127,1.4131,2398300003.0
2006-06-27 05:15:00,1.4132,1.41363,1.41294,1.41338,3048700007.0
2006-06-27 05:30:00,1.41338,1.41359,1.413,1.41339,2308900003.0
2006-06-27 05:45:00,1.41344,1.41383,1.4124,1.41245,2824100008.0
2006-06-27 06:00:00,1.41247,1.41279,1.41133,1.41184,4336800010.0
2006-06-27 06:15:00,1.41159,1.41169,1.41109,1.41145,3804000006.0
2006-06-27 06:30:00,1.4115,1.4124,1.41142,1.41212,2831100007.0
2006-06-27 06:45:00,1.41221,1.41252,1.41182,1.41234,3040200008.0
2006-06-27 07:00:00,1.41253,1.41305,1.41233,1.41269,4027800001.0
2006-06-27 07:15:00,1.41298,1.41328,1.41254,1.41299,4499900016.0
2006-06-27 07:30:00,1.41302,1.41324,1.41222,1.4124,5136200010.0
2006-06-27 07:45:00,1.41243,1.41251,1.41133,1.41157,8120800009.0
2006-06-27 08:00:00,1.41169,1.412,1.41084,1.41107,5999300011.0
2006-06-27 08:15:00,1.41098,1.41115,1.40992,1.41013,5337100009.0
2006-06-27 08:30:00,1.41004,1.41124,1.40912,1.41052,5799100010.0
2006-06-27 08:45:00,1.41063,1.41176,1.41035,1.41085,8015000009.0
2006-06-27 09:00:00,1.41089,1.41092,1.40988,1.41017,7115100022.0
2006-06-27 09:15:00,1.41018,1.41082,1.40997,1.41037,6421400018.0
2006-06-27 09:30:00,1.41029,1.41123,1.40904,1.41051,6358600013.0
2006-06-27 09:45:00,1.41082,1.4115,1.41003,1.41053,7373300018.0
2006-06-27 10:00:00,1.41058,1.41246,1.40917,1.40963,7098900020.0
2006-06-27 10:15:00,1.4098,1.40996,1.40773,1.40966,6813900015.0
2006-06-27 10:30:00,1.40979,1.41026,1.40888,1.41002,7532500013.0
2006-06-27 10:45:00,1.41006,1.41067,1.40971,1.4103,7067900017.0
2006-06-27 11:00:00,1.41031,1.41038,1.40873,1.40944,7149100019.0
2006-06-27 11:15:00,1.40944,1.40981,1.40907,1.40937,7238700020.0
2006-06-27 11:30:00,1.4094,1.4103,1.40929,1.41,8475000019.0
2006-06-27 11:45:00,1.41013,1.41278,1.40981,1.41225,6035000017.0
2006-06-27 12:00:00,1.41235,1.41332,1.41173,1.41201,6061500011.0
2006-06-27 12:15:00,1.41202,1.4136,1.41202,1.41255,6460400018.0
2006-06-27 12:30:00,1.41256,1.41285,1.41174,1.41241,7426900015.0
2006-06-27 12:45:00,1.4124,1.41264,1.41183,1.41194,6693800013.0
2006-06-27 13:00:00,1.41198,1.41364,1.41171,1.41313,4428700003.0
2006-06-27 13:15:00,1.41305,1.41385,1.41247,1.41304,4138200007.0
2006-06-27 13:30:00,1.4133,1.41365,1.41238,1.41297,5288800011.0
2006-06-27 13:45:00,1.413,1.41302,1.41067,1.41075,5501600011.0
2006-06-27 14:00:00,1.41063,1.4114,1.4104,1.41107,4283700006.0
2006-06-27 14:15:00,1.41104,1.41414,1.41025,1.41319,5641500011.0
2006-06-27 14:30:00,1.41307,1.41351,1.4119,1.41267,615600002.0
2006-06-27 14:45:00,1.41259,1.41314,1.41135,1.41135,596100003.0
2006-06-27 15:00:00,1.41128,1.41189,1.41056,1.41134,645500003.0
2006-06-27 15:15:00,1.41131,1.41229,1.41076,1.41163,569000002.0
2006-06-27 15:30:00,1.41164,1.41261,1.41133,1.41192,595300002.0
2006-06-27 15:45:00,1.41171,1.4121,1.40905,1.40905,587300001.0
2006-06-27 16:00:00,1.40781,1.41208,1.40654,1.41175,485500000.0
2006-06-27 16:15:00,1.41143,1.41259,1.41121,1.4124,619600000.0
2006-06-27 16:30:00,1.41238,1.41282,1.41104,1.41204,638200003.0
2006-06-27 16:45:00,1.41178,1.41253,1.41173,1.41253,616200002.0
2006-06-27 17:00:00,1.41222,1.41258,1.41128,1.4115,566100001.0
2006-06-27 17:15:00,1.41176,1.41281,1.4111,1.41263,628300002.0
2006-06-27 17:30:00,1.41272,1.41275,1.4112,1.41171,565200001.0
2006-06-27 17:45:00,1.4118,1.4118,1.40972,1.41067,570800001.0
2006-06-27 18:00:00,1.41108,1.41137,1.41029,1.4112,636900003.0
2006-06-27 18:15:00,1.41108,1.4116,1.41055,1.4111,580200000.0
2006-06-27 18:30:00,1.41103,1.41178,1.41054,1.41143,605900002.0
2006-06-27 18:45:00,1.41164,1.41255,1.41154,1.41216,558700002.0
2006-06-27 19:00:00,1.41223,1.41234,1.41173,1.41214,624900001.0
2006-06-27 19:15:00,1.41189,1.41204,1.41094,1.41181,607600001.0
2006-06-27 19:30:00,1.41189,1.41196,1.41082,1.4115,628100000.0
2006-06-27 19:45:00,1.41135,1.4117,1.41066,1.4108,586100002.0
2006-06-27 20:00:00,1.4108,1.41129,1.41025,1.41088,569300001.0
2006-06-27 20:15:00,1.41092,1.41109,1.41035,1.41088,627100001.0
2006-06-27 20:30:00,1.41086,1.41127,1.41053,1.4109,675400004.0
2006-06-27 20:45:00,1.41062,1.41156,1.41049,1.41156,604600000.0
2006-06-27 21:00:00,1.41155,1.41164,1.41083,1.41128,599900000.0
2006-06-27 21:15:00,1.41126,1.41179,1.41087,1.41148,712300003.0
2006-06-27 21:30:00,1.41143,1.41232,1.41108,1.41145,507300001.0
2006-06-27 21:45:00,1.41154,1.41198,1.41098,1.41168,615100000.0
2006-06-27 22:00:00,1.41217,1.41313,1.41208,1.41247,593600003.0
2006-06-27 22:15:00,1.41261,1.41296,1.41226,1.41275,606200004.0
2006-06-27 22:30:00,1.41278,1.413,1.41176,1.41262,608600000.0
2006-06-27 22:45:00,1.41253,1.41341,1.41238,1.41275,548000004.0
2006-06-27 23:00:00,1.4127,1.4134,1.4122,1.4132,736200000.0
2006-06-27 23:15:00,1.4133,1.4138,1.4129,1.4133,704600000.0
2006-06-27 23:30:00,1.4131,1.4133,1.41257,1.41303,584700000.0
2006-06-27 23:45:00,1.41295,1.41313,1.41167,1.41196,646100002.0
2006-06-28 00:00:00,1.41213,1.41253,1.41164,1.41225,655400003.0
2006-06-28 00:15:00,1.41182,1.41206,1.41125,1.41148,581800001.0
2006-06-28 00:30:00,1.41125,1.41169,1.41063,1.41108,474700000.0
2006-06-28 00:45:00,1.4111,1.41113,1.41038,1.41087,586200003.0
2006-06-28 01:00:00,1.41066,1.41131,1.41039,1.4109,475500001.0
2006-06-28 01:15:00,1.41087,1.41246,1.41059,1.41213,559600000.0
2006-06-28 01:30:00,1.41223,1.41238,1.4117,1.41217,669700003.0
2006-06-28 01:45:00,1.41217,1.41246,1.41141,1.41163,560800000.0
2006-06-28 02:00:00,1.41156,1.41177,1.41072,1.41113,1336400003.0
2006-06-28 02:15:00,1.41098,1.41206,1.41066,1.4119,1172800000.0
2006-06-28 02:30:00,1.41204,1.41206,1.41132,1.41164,838300003.0
2006-06-28 02:45:00,1.41124,1.41193,1.41063,1.41076,1161400004.0
2006-06-28 03:00:00,1.41087,1.41151,1.41061,1.41092,817000001.0
2006-06-28 03:15:00,1.41054,1.41124,1.40975,1.41022,804700002.0
2006-06-28 03:30:00,1.41024,1.41109,1.40985,1.41066,801900000.0
2006-06-28 03:45:00,1.4107,1.41123,1.41022,1.41089,1105900000.0
2006-06-28 04:00:00,1.41086,1.41123,1.41035,1.41064,1337200001.0
2006-06-28 04:15:00,1.41075,1.41192,1.41066,1.41179,1429400003.0
2006-06-28 04:30:00,1.41138,1.41223,1.41133,1.41187,1014900003.0
2006-06-28 04:45:00,1.41183,1.41215,1.41113,1.41117,798600002.0
2006-06-28 05:00:00,1.41139,1.41139,1.4105,1.41059,2436200006.0
2006-06-28 05:15:00,1.41069,1.41103,1.41024,1.41054,3142100008.0
2006-06-28 05:30:00,1.41067,1.41105,1.41037,1.41061,2282100007.0
2006-06-28 05:45:00,1.41066,1.41102,1.41044,1.41052,2625700007.0
2006-06-28 06:00:00,1.41054,1.41089,1.41018,1.41038,4202300006.0
2006-06-28 06:15:00,1.4104,1.41072,1.4102,1.41056,3659100009.0
2006-06-28 06:30:00,1.41048,1.41079,1.41026,1.41047,2780500007.0
2006-06-28 06:45:00,1.41055,1.41081,1.41028,1.41042,2935600005.0
2006-06-28 07:00:00,1.41052,1.41072,1.41017,1.41025,4210400003.0
2006-06-28 07:15:00,1.41052,1.41108,1.41035,1.4106,4486500009.0
2006-06-28 07:30:00,1.41071,1.41114,1.41054,1.41077,4912000012.0
2006-06-28 07:45:00,1.41082,1.41126,1.4105,1.41083,8334600015.0
2006-06-28 08:00:00,1.41085,1.41141,1.41044,1.41094,5966000008.0
2006-06-28 08:15:00,1.41088,1.41179,1.41041,1.41142,5451400015.0
2006-06-28 08:30:00,1.41138,1.41264,1.41134,1.41243,6096100013.0
2006-06-28 08:45:00,1.41261,1.41332,1.41238,1.41265,8299300023.0
2006-06-28 09:00:00,1.4126,1.41322,1.41137,1.41196,7112600016.0
2006-06-28 09:15:00,1.41171,1.41211,1.41088,1.41117,6314500013.0
2006-06-28 09:30:00,1.41118,1.41148,1.41026,1.41069,6376800012.0
2006-06-28 09:45:00,1.41089,1.41113,1.41002,1.4111,7596100016.0
2006-06-28 10:00:00,1.41107,1.41164,1.4102,1.41062,7410300019.0
2006-06-28 10:15:00,1.41072,1.41124,1.4103,1.411,6677800019.0
2006-06-28 10:30:00,1.41112,1.41126,1.41017,1.41092,7380600015.0
2006-06-28 10:45:00,1.41107,1.41223,1.41092,1.41195,7004200014.0
2006-06-28 11:00:00,1.41199,1.41273,1.41171,1.41265,7013800018.0
2006-06-28 11:15:00,1.41265,1.41277,1.41038,1.41078,7290700020.0
2006-06-28 11:30:00,1.41086,1.41149,1.41056,1.41111,8422200015.0
2006-06-28 11:45:00,1.41132,1.41185,1.41019,1.41077,6060200014.0
2006-06-28 12:00:00,1.41089,1.41198,1.41077,1.41183,6036400010.0
2006-06-28 12:15:00,1.41179,1.41301,1.41177,1.41256,6577700017.0
2006-06-28 12:30:00,1.41258,1.41283,1.41186,1.41214,7417000020.0
2006-06-28 12:45:00,1.41215,1.41257,1.41166,1.41248,6648300020.0
2006-06-28 13:00:00,1.41271,1.41298,1.41176,1.41199,4602900018.0
2006-06-28 13:15:00,1.41212,1.4129,1.41178,1.41258,3939100006.0
2006-06-28 13:30:00,1.41262,1.41323,1.41209,1.41229,5313400011.0
2006-06-28 13:45:00,1.41232,1.41264,1.41169,1.41244,5531400013.0
2006-06-28 14:00:00,1.41235,1.41302,1.41198,1.41302,4495600011.0
2006-06-28 14:15:00,1.41325,1.41357,1.41185,1.41209,5495000008.0
2006-06-28 14:30:00,1.4118,1.41212,1.41083,1.41168,625900002.0
2006-06-28 14:45:00,1.41172,1.41206,1.40985,1.41086,628500002.0
2006-06-28 15:00:00,1.41101,1.41333,1.41056,1.41262,625100003.0
2006-06-28 15:15:00,1.41285,1.41373,1.41233,1.41338,572200000.0
2006-06-28 15:30:00,1.4137,1.41383,1.41113,1.41166,593300002.0
2006-06-28 15:45:00,1.41142,1.41142,1.41001,1.41089,617800002.0
2006-06-28 16:00:00,1.41063,1.41245,1.41041,1.41172,499000000.0
2006-06-28 16:15:00,1.4115,1.41167,1.40938,1.40985,542500001.0
2006-06-28 16:30:00,1.40977,1.41114,1.40866,1.41083,655900002.0
2006-06-28 16:45:00,1.41036,1.41053,1.40894,1.41053,652300005.0
2006-06-28 17:00:00,1.41005,1.41041,1.40874,1.40945,634800002.0
2006-06-28 17:15:00,1.40973,1.41027,1.40917,1.41008,525000000.0
2006-06-28 17:30:00,1.41009,1.41012,1.40872,1.40901,600500002.0
2006-06-28 17:45:00,1.40908,1.40949,1.40812,1.40812,556700000.0
2006-06-28 18:00:00,1.40832,1.40912,1.40689,1.40754,629500002.0
2006-06-28 18:15:00,1.4074,1.4082,1.40626,1.40626,590100001.0
2006-06-28 18:30:00,1.40623,1.40648,1.40535,1.4061,642500001.0
2006-06-28 18:45:00,1.4062,1.4064,1.4057,1.4062,633100000.0
2006-06-28 19:00:00,1.4065,1.4065,1.4056,1.4061,730500000.0
2006-06-28 19:15:00,1.4063,1.4065,1.4058,1.406,730500000.0
2006-06-28 19:30:00,1.4062,1.4073,1.406,1.4072,633100000.0
2006-06-28 19:45:00,1.4073,1.4075,1.4068,1.407,730500000.0
2006-06-28 20:00:00,1.4072,1.4082,1.4072,1.4081,633100000.0
2006-06-28 20:15:00,1.408,1.40807,1.40632,1.40797,616800000.0
2006-06-28 20:30:00,1.40823,1.40836,1.40733,1.40784,625100000.0
2006-06-28 20:45:00,1.40765,1.40901,1.4075,1.40899,573600003.0
2006-06-28 21:00:00,1.40883,1.409,1.40839,1.40869,584200002.0
2006-06-28 21:15:00,1.40862,1.40932,1.40808,1.40906,621100003.0
2006-06-28 21:30:00,1.40904,1.40952,1.40863,1.40889,512900001.0
2006-06-28 21:45:00,1.40896,1.40922,1.40829,1.40842,630500001.0
2006-06-28 22:00:00,1.40835,1.40882,1.40805,1.40845,636800001.0
2006-06-28 22:15:00,1.40859,1.40907,1.40847,1.40895,557000001.0
2006-06-28 22:30:00,1.40897,1.40996,1.40821,1.40996,675400002.0
2006-06-28 22:45:00,1.40998,1.41053,1.40944,1.41003,526100001.0
2006-06-28 23:00:00,1.40998,1.4106,1.4097,1.4099,385600000.0
2006-06-28 23:15:00,1.4098,1.4101,1.4094,1.4097,447000000.0
2006-06-28 23:30:00,1.4098,1.41018,1.40944,1.40996,589200001.0
2006-06-28 23:45:00,1.4097,1.40997,1.40877,1.40903,557700000.0
2006-06-29 00:00:00,1.40913,1.40977,1.40878,1.40944,560900000.0
2006-06-29 00:15:00,1.40912,1.40957,1.40828,1.40925,564700002.0
2006-06-29 00:30:00,1.40902,1.40941,1.40868,1.40921,517300000.0
2006-06-29 00:45:00,1.40924,1.40925,1.40844,1.40868,547300000.0
2006-06-29 01:00:00,1.40863,1.40892,1.40798,1.4082,522500000.0
2006-06-29 01:15:00,1.40816,1.40932,1.40789,1.40875,512900000.0
2006-06-29 01:30:00,1.40874,1.40906,1.40814,1.40864,519100000.0
2006-06-29 01:45:00,1.40862,1.40929,1.40827,1.40922,555700000.0
2006-06-29 02:00:00,1.40878,1.40914,1.40822,1.40889,1319600003.0
2006-06-29 02:15:00,1.40877,1.40925,1.40845,1.40908,1165700003.0
2006-06-29 02:30:00,1.40921,1.40974,1.40837,1.40909,939300002.0
2006-06-29 02:45:00,1.40855,1.40924,1.40837,1.40872,1186300001.0
2006-06-29 03:00:00,1.40872,1.40903,1.40822,1.40865,850200002.0
2006-06-29 03:15:00,1.40832,1.40874,1.40799,1.40808,898500003.0
2006-06-29 03:30:00,1.40811,1.40865,1.4079,1.40836,883700001.0
2006-06-29 03:45:00,1.40834,1.40881,1.4073,1.40777,1106700004.0
2006-06-29 04:00:00,1.4078,1.40838,1.40751,1.40771,1448800003.0
2006-06-29 04:15:00,1.4077,1.40857,1.40767,1.40851,1406000002.0
2006-06-29 04:30:00,1.40826,1.40877,1.40799,1.40859,983200000.0
2006-06-29 04:45:00,1.40853,1.40902,1.40802,1.40824,817300003.0
2006-06-29 05:00:00,1.40868,1.40907,1.40848,1.40855,2491000006.0
2006-06-29 05:15:00,1.40868,1.40898,1.40818,1.40864,3104500010.0
2006-06-29 05:30:00,1.40864,1.40895,1.40832,1.40875,2382500001.0
2006-06-29 05:45:00,1.4088,1.40904,1.40832,1.40837,2658400004.0
2006-06-29 06:00:00,1.40848,1.40899,1.40822,1.40837,4175100004.0
2006-06-29 06:15:00,1.40832,1.4089,1.40819,1.4084,3793800007.0
2006-06-29 06:30:00,1.40837,1.40897,1.40834,1.40864,2679200008.0
2006-06-29 06:45:00,1.40879,1.40913,1.40853,1.40882,3039800002.0
2006-06-29 07:00:00,1.40902,1.40935,1.40868,1.40924,4165800007.0
2006-06-29 07:15:00,1.40949,1.40994,1.40883,1.40886,4409000004.0
2006-06-29 07:30:00,1.40903,1.40954,1.40894,1.40899,4941200008.0
2006-06-29 07:45:00,1.40901,1.40915,1.40839,1.40899,8639700033.0
2006-06-29 08:00:00,1.409,1.40913,1.40724,1.40779,5876500011.0
2006-06-29 08:15:00,1.40771,1.40863,1.40771,1.40827,5388100011.0
2006-06-29 08:30:00,1.40835,1.4091,1.40781,1.40802,6143200006.0
2006-06-29 08:45:00,1.40813,1.40839,1.40756,1.40789,8455600024.0
2006-06-29 09:00:00,1.40782,1.40829,1.40725,1.40757,6882900014.0
2006-06-29 09:15:00,1.40738,1.40781,1.4072,1.40776,6213900021.0
2006-06-29 09:30:00,1.40775,1.40816,1.40707,1.40736,6415400015.0
2006-06-29 09:45:00,1.40741,1.40773,1.40699,1.40754,7545500019.0
2006-06-29 10:00:00,1.40747,1.40763,1.40609,1.40642,7013300008.0
2006-06-29 10:15:00,1.40655,1.40784,1.40593,1.40595,6804700014.0
2006-06-29 10:30:00,1.40584,1.40701,1.40522,1.40687,7288000014.0
2006-06-29 10:45:00,1.40694,1.40715,1.40652,1.40675,6895100015.0
2006-06-29 11:00:00,1.40685,1.40708,1.40598,1.40652,7072600012.0
2006-06-29 11:15:00,1.40669,1.40699,1.4056,1.40594,7332100023.0
2006-06-29 11:30:00,1.40596,1.40608,1.40544,1.40575,8696500014.0
2006-06-29 11:45:00,1.40589,1.40619,1.40425,1.40475,6179200010.0
2006-06-29 12:00:00,1.40493,1.40497,1.40403,1.4047,6100800008.0
2006-06-29 12:15:00,1.40462,1.4052,1.40447,1.40503,6179500014.0
2006-06-29 12:30:00,1.40501,1.40516,1.4039,1.40436,7379500020.0
2006-06-29 12:45:00,1.40432,1.4048,1.40398,1.40436,6528100010.0
2006-06-29 13:00:00,1.40429,1.40463,1.40408,1.40419,4567400013.0
2006-06-29 13:15:00,1.40415,1.40434,1.40309,1.40332,4155500008.0
2006-06-29 13:30:00,1.40342,1.4037,1.40205,1.40214,5287000015.0
2006-06-29 13:45:00,1.40213,1.4031,1.40196,1.40286,5462600013.0
2006-06-29 14:00:00,1.40277,1.40357,1.40157,1.40199,4353000009.0
2006-06-29 14:15:00,1.40216,1.40299,1.40199,1.40228,5515100012.0
2006-06-29 14:30:00,1.40231,1.40421,1.402,1.40268,565000002.0
2006-06-29 14:45:00,1.40244,1.40275,1.39946,1.40015,550000000.0
2006-06-29 15:00:00,1.40017,1.40061,1.39911,1.39936,629500002.0
2006-06-29 15:15:00,1.39933,1.39944,1.39725,1.39755,565800001.0
2006-06-29 15:30:00,1.39756,1.39763,1.39519,1.39578,600400000.0
2006-06-29 15:45:00,1.39568,1.39659,1.39533,1.39597,613700001.0
2006-06-29 16:00:00,1.39598,1.39707,1.39542,1.39707,609200002.0
2006-06-29 16:15:00,1.39683,1.39715,1.39479,1.39559,584500001.0
2006-06-29 16:30:00,1.39544,1.39667,1.39519,1.39651,618700002.0
2006-06-29 16:45:00,1.39637,1.39679,1.39548,1.39679,589800002.0
2006-06-29 17:00:00,1.39633,1.39681,1.3956,1.39598,634000003.0
2006-06-29 17:15:00,1.39654,1.39738,1.39625,1.39731,557000000.0
2006-06-29 17:30:00,1.39731,1.39826,1.3961,1.39639,549700000.0
2006-06-29 17:45:00,1.39652,1.39793,1.39474,1.3978,687900002.0
2006-06-29 18:00:00,1.39831,1.39889,1.39785,1.39848,605700001.0
2006-06-29 18:15:00,1.39831,1.39877,1.39794,1.39822,562200001.0
2006-06-29 18:30:00,1.39821,1.39831,1.39724,1.39757,528100001.0
2006-06-29 18:45:00,1.39768,1.39827,1.39717,1.39756,561900000.0
2006-06-29 19:00:00,1.39787,1.3986,1.39742,1.3986,611200001.0
2006-06-29 19:15:00,1.39847,1.39967,1.39813,1.39967,588100001.0
2006-06-29 19:30:00,1.39986,1.3999,1.39783,1.39833,573000001.0
2006-06-29 19:45:00,1.39836,1.3996,1.3982,1.39868,545200001.0
2006-06-29 20:00:00,1.39881,1.39987,1.39828,1.39943,588200003.0
2006-06-29 20:15:00,1.39947,1.4048,1.39231,1.40442,603800000.0
2006-06-29 20:30:00,1.40483,1.40751,1.40413,1.405,589700000.0
2006-06-29 20:45:00,1.40433,1.40607,1.40395,1.40572,526100000.0
2006-06-29 21:00:00,1.40554,1.40616,1.40256,1.40366,589400001.0
2006-06-29 21:15:00,1.4036,1.40577,1.4036,1.40548,655300002.0
2006-06-29 21:30:00,1.40555,1.4056,1.40435,1.40522,479200000.0
2006-06-29 21:45:00,1.40519,1.40541,1.40412,1.40481,628500001.0
2006-06-29 22:00:00,1.40492,1.40556,1.40448,1.40511,545300001.0
2006-06-29 22:15:00,1.4051,1.40571,1.40425,1.40433,573900002.0
2006-06-29 22:30:00,1.40441,1.40591,1.40316,1.40516,593900000.0
2006-06-29 22:45:00,1.40511,1.40581,1.4047,1.4057,636200002.0
2006-06-29 23:00:00,1.40565,1.4063,1.4042,1.4057,568000000.0
2006-06-29 23:15:00,1.4059,1.4067,1.4054,1.4062,537600000.0
2006-06-29 23:30:00,1.4061,1.40654,1.4048,1.40607,579200000.0
2006-06-29 23:45:00,1.40496,1.40611,1.40478,1.40572,648600002.0
2006-06-30 00:00:00,1.40576,1.40611,1.40529,1.40583,606600000.0
2006-06-30 00:15:00,1.40558,1.40619,1.40527,1.406,670300003.0
2006-06-30 00:30:00,1.40581,1.40627,1.40437,1.40472,554700003.0
2006-06-30 00:45:00,1.40477,1.40492,1.4041,1.40447,661000002.0
2006-06-30 01:00:00,1.40445,1.40467,1.40351,1.40435,587100002.0
2006-06-30 01:15:00,1.40439,1.40531,1.40376,1.40505,561700000.0
2006-06-30 01:30:00,1.40511,1.40557,1.40452,1.40535,675600003.0
2006-06-30 01:45:00,1.40511,1.40524,1.40439,1.4048,589700000.0
2006-06-30 02:00:00,1.40464,1.4054,1.40436,1.40537,1396200004.0
2006-06-30 02:15:00,1.40525,1.40597,1.40475,1.40536,1201000003.0
2006-06-30 02:30:00,1.40552,1.40585,1.40512,1.40577,847900003.0
2006-06-30 02:45:00,1.40531,1.40685,1.4051,1.40579,1180900002.0
2006-06-30 03:00:00,1.40585,1.40824,1.40576,1.40748,818300002.0
2006-06-30 03:15:00,1.40713,1.40859,1.40682,1.40817,798200001.0
2006-06-30 03:30:00,1.40801,1.41021,1.4072,1.40973,883000001.0
2006-06-30 03:45:00,1.40969,1.41033,1.40914,1.40969,1154400005.0
2006-06-30 04:00:00,1.40965,1.40998,1.40883,1.40888,1516800003.0
2006-06-30 04:15:00,1.40883,1.41006,1.40843,1.40974,1339000001.0
2006-06-30 04:30:00,1.40934,1.40989,1.4088,1.40947,1002400002.0
2006-06-30 04:45:00,1.40929,1.40937,1.40796,1.40796,837800004.0
2006-06-30 05:00:00,1.40818,1.409,1.40789,1.40865,2545300001.0
2006-06-30 05:15:00,1.40878,1.40962,1.40868,1.40938,3082400008.0
2006-06-30 05:30:00,1.40956,1.4102,1.40895,1.40962,2416300008.0
2006-06-30 05:45:00,1.40954,1.41062,1.40883,1.40887,2735600004.0
2006-06-30 06:00:00,1.40888,1.40956,1.40842,1.40931,4204500006.0
2006-06-30 06:15:00,1.40937,1.40991,1.40896,1.40989,3771300012.0
2006-06-30 06:30:00,1.40978,1.41017,1.40945,1.40961,2748500007.0
2006-06-30 06:45:00,1.40968,1.41001,1.40938,1.40983,2879600007.0
2006-06-30 07:00:00,1.40988,1.41024,1.40939,1.40948,4180800008.0
2006-06-30 07:15:00,1.40969,1.41003,1.40904,1.40972,4474200005.0
2006-06-30 07:30:00,1.40966,1.41058,1.40942,1.41028,5263500016.0
2006-06-30 07:45:00,1.41039,1.41102,1.40988,1.41042,8132100019.0
2006-06-30 08:00:00,1.41041,1.41116,1.40933,1.40955,5847300018.0
2006-06-30 08:15:00,1.40964,1.40984,1.40848,1.40946,5355600012.0
2006-06-30 08:30:00,1.40943,1.41024,1.40929,1.40968,6006000016.0
2006-06-30 08:45:00,1.40979,1.41003,1.40858,1.40928,8107700018.0
2006-06-30 09:00:00,1.40926,1.4095,1.40804,1.40854,6924600016.0
2006-06-30 09:15:00,1.40852,1.40999,1.40818,1.40992,6165500013.0
2006-06-30 09:30:00,1.40988,1.41111,1.40926,1.41038,6081500013.0
2006-06-30 09:45:00,1.41052,1.41132,1.41022,1.41031,7272300014.0
2006-06-30 10:00:00,1.41024,1.41081,1.40939,1.41028,7153100018.0
2006-06-30 10:15:00,1.41062,1.41111,1.41022,1.41055,6919700012.0
2006-06-30 10:30:00,1.41077,1.4113,1.41021,1.41035,7339800013.0
2006-06-30 10:45:00,1.41037,1.41149,1.41004,1.41122,6918200013.0
2006-06-30 11:00:00,1.41137,1.41169,1.41057,1.41149,7102700014.0
2006-06-30 11:15:00,1.41138,1.41181,1.41107,1.4116,7230600011.0
2006-06-30 11:30:00,1.41167,1.41241,1.41142,1.41203,8904100020.0
2006-06-30 11:45:00,1.41211,1.41222,1.41108,1.4117,6131200007.0
2006-06-30 12:00:00,1.41179,1.41327,1.41163,1.41298,5891000010.0
2006-06-30 12:15:00,1.41295,1.41348,1.41257,1.41278,6378000010.0
2006-06-30 12:30:00,1.41287,1.41326,1.41195,1.41218,7328300017.0
2006-06-30 12:45:00,1.41221,1.41306,1.41118,1.41287,6418300010.0
2006-06-30 13:00:00,1.41291,1.41312,1.41257,1.41304,4475200008.0
2006-06-30 13:15:00,1.41304,1.41334,1.41281,1.413,4169300008.0
2006-06-30 13:30:00,1.41302,1.41324,1.41253,1.41277,5315500007.0
2006-06-30 13:45:00,1.41286,1.41302,1.41169,1.41195,5457500008.0
2006-06-30 14:00:00,1.41179,1.41337,1.41175,1.41271,4541500011.0
2006-06-30 14:15:00,1.41265,1.41353,1.4119,1.41344,5452900015.0
2006-06-30 14:30:00,1.41148,1.41574,1.40887,1.41498,669400002.0
2006-06-30 14:45:00,1.41457,1.4149,1.41275,1.41282,625000003.0
2006-06-30 15:00:00,1.4128,1.41475,1.41245,1.41447,580500001.0
2006-06-30 15:15:00,1.41462,1.41534,1.41433,1.4144,599200000.0
2006-06-30 15:30:00,1.41447,1.41489,1.4139,1.41454,645500003.0
2006-06-30 15:45:00,1.41449,1.41612,1.41412,1.41563,594100000.0
2006-06-30 16:00:00,1.41529,1.4162,1.41437,1.41547,515100000.0
2006-06-30 16:15:00,1.41511,1.41793,1.41511,1.41761,594100001.0
2006-06-30 16:30:00,1.41761,1.41867,1.41699,1.41816,684500002.0
2006-06-30 16:45:00,1.41796,1.4218,1.41796,1.42149,598500003.0
2006-06-30 17:00:00,1.42115,1.42258,1.42024,1.42024,554200002.0
2006-06-30 17:15:00,1.42042,1.42168,1.41987,1.42092,612300002.0
2006-06-30 17:30:00,1.42075,1.42257,1.42034,1.42229,653800004.0
2006-06-30 17:45:00,1.4224,1.42444,1.42172,1.42427,591500000.0
2006-06-30 18:00:00,1.42472,1.42502,1.42291,1.42436,669800003.0
2006-06-30 18:15:00,1.42402,1.42434,1.42231,1.42327,531700000.0
2006-06-30 18:30:00,1.42333,1.42348,1.42216,1.42307,518900000.0
2006-06-30 18:45:00,1.42333,1.42407,1.42315,1.42398,496900002.0
2006-06-30 19:00:00,1.424,1.42536,1.42384,1.42461,616300003.0
2006-06-30 19:15:00,1.42441,1.42585,1.42424,1.42577,645700001.0
2006-06-30 19:30:00,1.42616,1.42777,1.42559,1.42747,620800000.0
2006-06-30 19:45:00,1.42751,1.42753,1.42573,1.42573,552400001.0
2006-06-30 20:00:00,1.42577,1.42679,1.42515,1.4263,628900001.0
2006-06-30 20:15:00,1.42633,1.42664,1.42545,1.4259,687800001.0
2006-06-30 20:30:00,1.4261,1.42772,1.4257,1.42702,603200001.0
2006-06-30 20:45:00,1.42688,1.42828,1.42658,1.42824,563700001.0
2006-06-30 21:00:00,1.42825,1.42844,1.42734,1.42779,529700001.0
2006-06-30 21:15:00,1.42782,1.42831,1.42662,1.42686,558300001.0
2006-06-30 21:30:00,1.42693,1.42694,1.42593,1.42629,516100000.0
2006-06-30 21:45:00,1.42639,1.42716,1.42581,1.42703,544200000.0
2006-06-30 22:00:00,1.42729,1.42779,1.42672,1.42703,569000001.0
2006-06-30 22:15:00,1.42711,1.42721,1.42427,1.4248,598000001.0
2006-06-30 22:30:00,1.42471,1.42544,1.42422,1.42528,638700002.0
2006-06-30 22:45:00,1.42522,1.42721,1.42507,1.42694,541500000.0
2006-07-02 23:30:00,1.42677,1.42677,1.42506,1.42571,402200000.0
2006-07-02 23:45:00,1.42559,1.42629,1.42503,1.42584,633200001.0
2006-07-03 00:00:00,1.42611,1.42866,1.42443,1.42753,621500001.0
2006-07-03 00:15:00,1.42723,1.42803,1.4268,1.4278,619500002.0
2006-07-03 00:30:00,1.4276,1.42991,1.4276,1.42969,544700004.0
2006-07-03 00:45:00,1.42967,1.42982,1.42906,1.42958,625600000.0
2006-07-03 01:00:00,1.42957,1.43033,1.42877,1.42901,579200000.0
2006-07-03 01:15:00,1.42908,1.4293,1.42831,1.42864,536400002.0
2006-07-03 01:30:00,1.42876,1.42885,1.42788,1.42813,588700002.0
2006-07-03 01:45:00,1.42813,1.42857,1.42582,1.42631,586900000.0
2006-07-03 02:00:00,1.42606,1.42682,1.42517,1.42623,1342400002.0
2006-07-03 02:15:00,1.4261,1.42699,1.42554,1.42682,1165100003.0
2006-07-03 02:30:00,1.42708,1.4271,1.42594,1.4264,809200002.0
2006-07-03 02:45:00,1.4259,1.42628,1.42503,1.42595,1158500006.0
2006-07-03 03:00:00,1.42591,1.42764,1.42539,1.42691,859600003.0
2006-07-03 03:15:00,1.42669,1.42709,1.42512,1.42574,882000002.0
2006-07-03 03:30:00,1.42573,1.42715,1.42547,1.42661,823200003.0
2006-07-03 03:45:00,1.42648,1.42712,1.42615,1.42655,1125800002.0
2006-07-03 04:00:00,1.42652,1.42691,1.42493,1.42519,1453700002.0
2006-07-03 04:15:00,1.42547,1.42588,1.42505,1.42581,1425000003.0
2006-07-03 04:30:00,1.42544,1.4266,1.42544,1.42627,1007800001.0
2006-07-03 04:45:00,1.42623,1.4269,1.42588,1.42617,784000001.0
2006-07-03 05:00:00,1.42654,1.42727,1.42646,1.42671,2453100004.0
2006-07-03 05:15:00,1.42683,1.42733,1.42617,1.42715,3134300002.0
2006-07-03 05:30:00,1.42712,1.4276,1.42684,1.42688,2360100005.0
2006-07-03 05:45:00,1.42694,1.42754,1.42686,1.42722,2653500005.0
2006-07-03 06:00:00,1.42725,1.42755,1.42692,1.42715,4369900007.0
2006-07-03 06:15:00,1.42715,1.42739,1.42666,1.42674,3549800004.0
2006-07-03 06:30:00,1.42671,1.42701,1.42649,1.42654,2733900011.0
2006-07-03 06:45:00,1.42661,1.42693,1.4263,1.42646,3059600006.0
2006-07-03 07:00:00,1.42666,1.42677,1.42583,1.42595,3984800006.0
2006-07-03 07:15:00,1.42604,1.42644,1.42577,1.42588,4332000009.0
2006-07-03 07:30:00,1.42603,1.42635,1.42552,1.42566,5121600005.0
2006-07-03 07:45:00,1.42566,1.42623,1.42556,1.42574,8170800019.0
2006-07-03 08:00:00,1.42585,1.42601,1.42497,1.42497,5801500008.0
2006-07-03 08:15:00,1.42484,1.42563,1.42371,1.42419,5410800007.0
2006-07-03 08:30:00,1.42428,1.4264,1.42416,1.4258,6119000010.0
2006-07-03 08:45:00,1.42576,1.42604,1.42228,1.42277,8349500018.0
2006-07-03 09:00:00,1.42275,1.42311,1.42202,1.42261,6958800013.0
2006-07-03 09:15:00,1.42247,1.42365,1.42221,1.42323,6249100017.0
2006-07-03 09:30:00,1.42324,1.42378,1.42185,1.42195,6264600009.0
2006-07-03 09:45:00,1.42222,1.42446,1.42196,1.42432,7461200019.0
2006-07-03 10:00:00,1.42424,1.42544,1.4233,1.42535,7069300017.0
2006-07-03 10:15:00,1.42551,1.42559,1.42367,1.42407,6784700015.0
2006-07-03 10:30:00,1.42408,1.42441,1.42313,1.42358,7083600017.0
2006-07-03 10:45:00,1.42365,1.42385,1.4208,1.42103,6786800015.0
2006-07-03 11:00:00,1.42115,1.42196,1.42044,1.42056,7039900012.0
2006-07-03 11:15:00,1.42059,1.42101,1.41905,1.42002,7170800012.0
2006-07-03 11:30:00,1.41997,1.42145,1.41971,1.42079,8628000014.0
2006-07-03 11:45:00,1.42105,1.42128,1.4199,1.42016,6249900018.0
2006-07-03 12:00:00,1.42028,1.42152,1.42022,1.42123,5953500006.0
2006-07-03 12:15:00,1.42114,1.42192,1.42058,1.42086,6068000013.0
2006-07-03 12:30:00,1.42089,1.42301,1.4208,1.42241,7555500018.0
2006-07-03 12:45:00,1.42243,1.42292,1.42192,1.42223,6621400012.0
2006-07-03 13:00:00,1.42219,1.42345,1.42202,1.42302,4480500008.0
2006-07-03 13:15:00,1.42294,1.42421,1.42256,1.4227,4272900013.0
2006-07-03 13:30:00,1.42254,1.42321,1.42226,1.42287,5329800011.0
2006-07-03 13:45:00,1.42284,1.42369,1.42236,1.42349,5570500015.0
2006-07-03 14:00:00,1.42329,1.42343,1.42047,1.42064,4433900007.0
2006-07-03 14:15:00,1.42095,1.42222,1.42059,1.42206,5332000009.0
2006-07-03 14:30:00,1.4221,1.42355,1.42188,1.42247,575500000.0
2006-07-03 14:45:00,1.42251,1.4238,1.42235,1.42364,557200001.0
2006-07-03 15:00:00,1.42369,1.42399,1.4227,1.42332,558500001.0
2006-07-03 15:15:00,1.42349,1.42382,1.42211,1.42211,588800002.0
2006-07-03 15:30:00,1.42175,1.42249,1.42148,1.42182,624900001.0
2006-07-03 15:45:00,1.4218,1.42304,1.4201,1.4201,574500003.0
2006-07-03 16:00:00,1.42105,1.42605,1.42105,1.42594,599400003.0
2006-07-03 16:15:00,1.42562,1.42612,1.42412,1.4247,588700001.0
2006-07-03 16:30:00,1.42471,1.42637,1.42437,1.42539,646900001.0
2006-07-03 16:45:00,1.42513,1.42542,1.42283,1.4231,572400001.0
2006-07-03 17:00:00,1.42227,1.42393,1.42227,1.42279,593100002.0
2006-07-03 17:15:00,1.42289,1.42347,1.42094,1.42255,595100001.0
2006-07-03 17:30:00,1.42263,1.42296,1.42128,1.42128,655300001.0
2006-07-03 17:45:00,1.42137,1.42225,1.42023,1.4213,563000002.0
2006-07-03 18:00:00,1.42142,1.42142,1.41978,1.42069,657400001.0
2006-07-03 18:15:00,1.42064,1.42178,1.4199,1.4199,554700001.0
2006-07-03 18:30:00,1.41968,1.42064,1.41887,1.41988,493700000.0
2006-07-03 18:45:00,1.42002,1.42007,1.41803,1.41856,529000001.0
2006-07-03 19:00:00,1.41858,1.42061,1.41845,1.42044,569600001.0
2006-07-03 19:15:00,1.42031,1.42137,1.42002,1.42137,553600000.0
2006-07-03 19:30:00,1.42159,1.42261,1.42114,1.42225,645800001.0
2006-07-03 19:45:00,1.42248,1.42354,1.42239,1.42274,620900002.0
2006-07-03 20:00:00,1.42274,1.42299,1.42106,1.42168,579100001.0
2006-07-03 20:15:00,1.42177,1.42214,1.42106,1.42143,579000001.0
2006-07-03 20:30:00,1.42154,1.42168,1.42084,1.42143,649700001.0
2006-07-03 20:45:00,1.42118,1.42209,1.421,1.42204,492000000.0
2006-07-03 21:00:00,1.42203,1.4222,1.42155,1.42188,597500002.0
2006-07-03 21:15:00,1.42181,1.42199,1.42115,1.42168,558600000.0
2006-07-03 21:30:00,1.42167,1.42184,1.42126,1.42151,507200001.0
2006-07-03 21:45:00,1.42163,1.42238,1.4216,1.42217,566200000.0
2006-07-03 22:00:00,1.42222,1.42252,1.42174,1.42181,587700000.0
2006-07-03 22:15:00,1.42194,1.4225,1.42179,1.42234,578600001.0
2006-07-03 22:30:00,1.42234,1.42278,1.42187,1.42227,557000000.0
2006-07-03 22:45:00,1.42226,1.42313,1.42176,1.42259,551800000.0
2006-07-03 23:00:00,1.42254,1.4228,1.4217,1.4218,381200000.0
2006-07-03 23:15:00,1.4217,1.42251,1.4214,1.42217,429900000.0
2006-07-03 23:30:00,1.42208,1.42234,1.42158,1.42207,618300002.0
2006-07-03 23:45:00,1.42196,1.42266,1.42107,1.42219,594600003.0
2006-07-04 00:00:00,1.42233,1.423,1.42218,1.423,586600003.0
2006-07-04 00:15:00,1.42283,1.42328,1.42258,1.42284,652400004.0
2006-07-04 00:30:00,1.42233,1.42332,1.42218,1.42295,592100002.0
2006-07-04 00:45:00,1.42291,1.42342,1.42262,1.42293,655300001.0
2006-07-04 01:00:00,1.42282,1.42282,1.42213,1.42241,584600000.0
2006-07-04 01:15:00,1.42243,1.42274,1.42204,1.42248,556200002.0
2006-07-04 01:30:00,1.4226,1.42273,1.42201,1.42251,512200000.0
2006-07-04 01:45:00,1.42249,1.42315,1.42217,1.42315,540500001.0
2006-07-04 02:00:00,1.42295,1.42307,1.42216,1.42277,1345600008.0
2006-07-04 02:15:00,1.42263,1.42328,1.42212,1.42298,1036000001.0
2006-07-04 02:30:00,1.42302,1.42322,1.42243,1.42322,943000002.0
2006-07-04 02:45:00,1.42277,1.42368,1.42268,1.42286,1222200006.0
2006-07-04 03:00:00,1.423,1.42383,1.42268,1.42311,770000000.0
2006-07-04 03:15:00,1.42279,1.42381,1.42271,1.4234,785800002.0
2006-07-04 03:30:00,1.42342,1.42408,1.42312,1.42344,843700002.0
2006-07-04 03:45:00,1.42349,1.42362,1.42234,1.42272,1151900003.0
2006-07-04 04:00:00,1.42271,1.4228,1.42175,1.42255,1445700005.0
2006-07-04 04:15:00,1.42253,1.42354,1.42206,1.42336,1309200003.0
2006-07-04 04:30:00,1.42301,1.4236,1.42264,1.42322,994400001.0
2006-07-04 04:45:00,1.42314,1.4233,1.42209,1.42255,768500001.0
2006-07-04 05:00:00,1.42295,1.42323,1.42229,1.42295,2557800004.0
2006-07-04 05:15:00,1.42308,1.42333,1.42281,1.42312,3136800006.0
2006-07-04 05:30:00,1.42316,1.42359,1.42304,1.42318,2346200006.0
2006-07-04 05:45:00,1.42338,1.42362,1.42302,1.42305,2646000005.0
2006-07-04 06:00:00,1.42306,1.42359,1.4229,1.42334,4442100012.0
2006-07-04 06:15:00,1.42334,1.42366,1.42313,1.42321,3744400010.0
2006-07-04 06:30:00,1.42318,1.42384,1.42303,1.42342,2774400005.0
2006-07-04 06:45:00,1.42353,1.42376,1.42314,1.42324,2951200006.0
2006-07-04 07:00:00,1.42348,1.42364,1.42315,1.42327,4292800008.0
2006-07-04 07:15:00,1.42341,1.42356,1.42296,1.42334,4597700009.0
2006-07-04 07:30:00,1.4235,1.42396,1.42338,1.42347,5229700012.0
2006-07-04 07:45:00,1.42365,1.42412,1.42349,1.42355,8318400016.0
2006-07-04 08:00:00,1.42373,1.42452,1.42355,1.42383,5973700011.0
2006-07-04 08:15:00,1.42383,1.4248,1.42377,1.42436,5587600007.0
2006-07-04 08:30:00,1.42428,1.42465,1.42368,1.42398,6105400019.0
2006-07-04 08:45:00,1.42396,1.42472,1.42378,1.42413,8214900015.0
2006-07-04 09:00:00,1.42408,1.42608,1.42336,1.42336,6882300010.0
2006-07-04 09:15:00,1.42334,1.42503,1.42313,1.42441,6063000008.0
2006-07-04 09:30:00,1.42424,1.42448,1.4232,1.42409,6285600019.0
2006-07-04 09:45:00,1.42431,1.42458,1.42326,1.42407,7540500019.0
2006-07-04 10:00:00,1.42408,1.42457,1.42365,1.42435,7021100013.0
2006-07-04 10:15:00,1.42436,1.42472,1.424,1.42462,6591600020.0
2006-07-04 10:30:00,1.4246,1.42515,1.42378,1.42397,7421300021.0
2006-07-04 10:45:00,1.42401,1.42438,1.42339,1.42376,6862600010.0
2006-07-04 11:00:00,1.42384,1.42398,1.42227,1.42246,6888300015.0
2006-07-04 11:15:00,1.42251,1.42257,1.42159,1.42231,7131700008.0
2006-07-04 11:30:00,1.42226,1.42247,1.42124,1.42147,8468400013.0
2006-07-04 11:45:00,1.4216,1.42232,1.42122,1.42154,6146200006.0
2006-07-04 12:00:00,1.42173,1.42233,1.42088,1.42157,6298800014.0
2006-07-04 12:15:00,1.4216,1.42261,1.42142,1.42213,6549700015.0
2006-07-04 12:30:00,1.42217,1.42273,1.4216,1.42222,7459500009.0
2006-07-04 12:45:00,1.42227,1.42281,1.42129,1.42251,6515400012.0
2006-07-04 13:00:00,1.42242,1.42263,1.42127,1.42161,4600300011.0
2006-07-04 13:15:00,1.42168,1.42244,1.42154,1.42204,4261000010.0
2006-07-04 13:30:00,1.42194,1.42194,1.42002,1.42024,5392700013.0
2006-07-04 13:45:00,1.42031,1.42064,1.41987,1.42053,5434400010.0
2006-07-04 14:00:00,1.42043,1.42098,1.42024,1.42024,4639900016.0
2006-07-04 14:15:00,1.42006,1.42095,1.41978,1.42014,5542400010.0
2006-07-04 14:30:00,1.41998,1.4207,1.41963,1.42034,638000002.0
2006-07-04 14:45:00,1.42023,1.42098,1.41995,1.42043,579100001.0
2006-07-04 15:00:00,1.42047,1.42107,1.42015,1.42094,603000001.0
2006-07-04 15:15:00,1.42097,1.42175,1.42043,1.42072,543200000.0
2006-07-04 15:30:00,1.4208,1.42083,1.41968,1.41986,585900002.0
2006-07-04 15:45:00,1.41976,1.42059,1.41943,1.42011,569500001.0
2006-07-04 16:00:00,1.41987,1.42052,1.41935,1.41968,553900000.0
2006-07-04 16:15:00,1.41942,1.41979,1.41576,1.41584,565100001.0
2006-07-04 16:30:00,1.4158,1.41675,1.4156,1.41661,677500003.0
2006-07-04 16:45:00,1.41636,1.41648,1.41556,1.41588,617000002.0
2006-07-04 17:00:00,1.41535,1.41602,1.41433,1.41453,553000001.0
2006-07-04 17:15:00,1.41495,1.4156,1.41458,1.41543,605200001.0
2006-07-04 17:30:00,1.41554,1.41593,1.41462,1.41537,580800000.0
2006-07-04 17:45:00,1.41554,1.41573,1.41432,1.41492,530300000.0
2006-07-04 18:00:00,1.4152,1.41549,1.41385,1.41443,586600001.0
2006-07-04 18:15:00,1.4143,1.4153,1.41424,1.41502,494600000.0
2006-07-04 18:30:00,1.41507,1.41533,1.41456,1.41502,591900000.0
2006-07-04 18:45:00,1.41527,1.41616,1.41507,1.41616,491900000.0
2006-07-04 19:00:00,1.41627,1.41637,1.41531,1.41637,568100000.0
2006-07-04 19:15:00,1.41619,1.41654,1.41582,1.41626,667900002.0
2006-07-04 19:30:00,1.41647,1.41668,1.41605,1.41653,553900001.0
2006-07-04 19:45:00,1.41643,1.41777,1.4162,1.41724,617200003.0
2006-07-04 20:00:00,1.41737,1.41809,1.41702,1.41801,597400000.0
2006-07-04 20:15:00,1.41835,1.4184,1.41724,1.41777,617400001.0
2006-07-04 20:30:00,1.41787,1.41787,1.41607,1.41744,641600001.0
2006-07-04 20:45:00,1.41721,1.41767,1.41678,1.41736,557400002.0
2006-07-04 21:00:00,1.41719,1.41765,1.41692,1.41705,541500001.0
2006-07-04 21:15:00,1.41703,1.41748,1.41635,1.41719,582400001.0
2006-07-04 21:30:00,1.41728,1.41752,1.41657,1.41683,506600001.0
2006-07-04 21:45:00,1.417,1.41728,1.41544,1.41588,638300002.0
2006-07-04 22:00:00,1.41599,1.41684,1.41526,1.41656,585700002.0
2006-07-04 22:15:00,1.41664,1.41669,1.41566,1.41585,626800004.0
2006-07-04 22:30:00,1.41595,1.41634,1.41451,1.4162,551700000.0
2006-07-04 22:45:00,1.4157,1.4159,1.41459,1.41567,512000000.0
2006-07-04 23:00:00,1.41562,1.4176,1.41544,1.417,472200000.0
2006-07-04 23:15:00,1.4169,1.4179,1.41571,1.41684,445100000.0
2006-07-04 23:30:00,1.41659,1.41746,1.41638,1.41732,581600001.0
2006-07-04 23:45:00,1.41723,1.41871,1.41699,1.4178,568100000.0
2006-07-05 00:00:00,1.41798,1.41804,1.41686,1.41737,524900000.0
2006-07-05 00:15:00,1.41713,1.41807,1.41655,1.4176,635000004.0
2006-07-05 00:30:00,1.41731,1.4178,1.41572,1.4163,562800002.0
2006-07-05 00:45:00,1.41626,1.4181,1.41581,1.41754,548600001.0
2006-07-05 01:00:00,1.41752,1.41789,1.41612,1.41625,627300003.0
2006-07-05 01:15:00,1.41614,1.41785,1.41582,1.41723,573100001.0
2006-07-05 01:30:00,1.41731,1.41806,1.41686,1.418,577400002.0
2006-07-05 01:45:00,1.41798,1.41812,1.41702,1.41772,592900000.0
2006-07-05 02:00:00,1.41742,1.41779,1.41616,1.41669,1325400002.0
2006-07-05 02:15:00,1.41669,1.41736,1.41651,1.41683,1076700001.0
2006-07-05 02:30:00,1.41709,1.41731,1.41643,1.41678,923000002.0
2006-07-05 02:45:00,1.41625,1.41678,1.41595,1.4162,1103200003.0
2006-07-05 03:00:00,1.41645,1.41661,1.41502,1.41536,924900001.0
2006-07-05 03:15:00,1.41505,1.41557,1.41465,1.41508,835100001.0
2006-07-05 03:30:00,1.41507,1.41542,1.41463,1.41498,794300001.0
2006-07-05 03:45:00,1.41496,1.41537,1.41453,1.41504,1195000005.0
2006-07-05 04:00:00,1.41496,1.41563,1.41456,1.41526,1492700004.0
2006-07-05 04:15:00,1.4153,1.41559,1.41464,1.41529,1414500003.0
2006-07-05 04:30:00,1.41498,1.4154,1.41406,1.41478,983700002.0
2006-07-05 04:45:00,1.41499,1.41514,1.41387,1.41423,850400001.0
2006-07-05 05:00:00,1.41457,1.41471,1.41408,1.41426,2441800007.0
2006-07-05 05:15:00,1.41439,1.41481,1.41398,1.41443,3125600010.0
2006-07-05 05:30:00,1.41468,1.41553,1.41434,1.41442,2355900005.0
2006-07-05 05:45:00,1.4146,1.41502,1.41429,1.41474,2719800010.0
2006-07-05 06:00:00,1.41474,1.41523,1.41422,1.41487,4421200010.0
2006-07-05 06:15:00,1.41484,1.41494,1.41406,1.41409,3652300007.0
2006-07-05 06:30:00,1.41419,1.41446,1.41376,1.41392,2705600009.0
2006-07-05 06:45:00,1.41399,1.4156,1.41385,1.41518,3044000011.0
2006-07-05 07:00:00,1.41532,1.41591,1.415,1.41582,4405800017.0
2006-07-05 07:15:00,1.41595,1.4162,1.41551,1.41592,4509500014.0
2006-07-05 07:30:00,1.41607,1.41755,1.41586,1.41661,4863000007.0
2006-07-05 07:45:00,1.41663,1.41724,1.41655,1.41692,8284600012.0
2006-07-05 08:00:00,1.41702,1.41751,1.41628,1.41711,6093700009.0
2006-07-05 08:15:00,1.41705,1.41725,1.41493,1.41524,5491900017.0
2006-07-05 08:30:00,1.41531,1.41597,1.41382,1.41471,5923600007.0
2006-07-05 08:45:00,1.41481,1.41526,1.41385,1.41466,8044000010.0
2006-07-05 09:00:00,1.41451,1.41542,1.41396,1.41396,6953100015.0
2006-07-05 09:15:00,1.41399,1.41435,1.41303,1.41354,6199800014.0
2006-07-05 09:30:00,1.4131,1.41374,1.41176,1.41176,6233200017.0
2006-07-05 09:45:00,1.41187,1.41384,1.4115,1.41357,7328200015.0
2006-07-05 10:00:00,1.41359,1.41453,1.41299,1.41431,7049200017.0
2006-07-05 10:15:00,1.41438,1.41506,1.41375,1.41375,6723000016.0
2006-07-05 10:30:00,1.41373,1.41418,1.41303,1.41312,7139600017.0
2006-07-05 10:45:00,1.4133,1.41386,1.41291,1.41302,7073000015.0
2006-07-05 11:00:00,1.41304,1.41351,1.41252,1.41301,7146100013.0
2006-07-05 11:15:00,1.41304,1.41368,1.41235,1.41352,7144700012.0
2006-07-05 11:30:00,1.4135,1.41427,1.41311,1.41405,8683200019.0
2006-07-05 11:45:00,1.41419,1.41524,1.4136,1.41504,6176000016.0
2006-07-05 12:00:00,1.41503,1.41639,1.41476,1.41613,5935600010.0
2006-07-05 12:15:00,1.4159,1.41596,1.41335,1.41374,6452000015.0
2006-07-05 12:30:00,1.41372,1.41418,1.41334,1.41402,7273100011.0
2006-07-05 12:45:00,1.41425,1.41445,1.41336,1.41396,6636000020.0
2006-07-05 13:00:00,1.41389,1.41457,1.41327,1.41439,4491300007.0
2006-07-05 13:15:00,1.41449,1.41481,1.41389,1.41416,4043000006.0
2006-07-05 13:30:00,1.41422,1.41434,1.41283,1.41393,5250100010.0
2006-07-05 13:45:00,1.41386,1.41428,1.41268,1.41337,5275800007.0
2006-07-05 14:00:00,1.41333,1.41435,1.41333,1.41417,4599200015.0
2006-07-05 14:15:00,1.41419,1.41419,1.41201,1.4126,5513700013.0
2006-07-05 14:30:00,1.4125,1.41409,1.41164,1.41354,595800001.0
2006-07-05 14:45:00,1.41349,1.41487,1.41185,1.41252,556600000.0
2006-07-05 15:00:00,1.41241,1.41293,1.41075,1.41075,619400001.0
2006-07-05 15:15:00,1.41053,1.41089,1.40981,1.41036,576600001.0
2006-07-05 15:30:00,1.41038,1.41185,1.4102,1.41151,561000000.0
2006-07-05 15:45:00,1.41132,1.41171,1.41032,1.41105,639700002.0
2006-07-05 16:00:00,1.41123,1.41123,1.40982,1.41064,525400000.0
2006-07-05 16:15:00,1.41028,1.4133,1.41028,1.41308,672500003.0
2006-07-05 16:30:00,1.41312,1.41558,1.41307,1.41464,662500002.0
2006-07-05 16:45:00,1.41434,1.4162,1.41417,1.41585,600200000.0
2006-07-05 17:00:00,1.41576,1.41691,1.41544,1.41563,618700000.0
2006-07-05 17:15:00,1.41607,1.41681,1.41535,1.41619,574600001.0
2006-07-05 17:30:00,1.41609,1.41647,1.41504,1.41504,588100001.0
2006-07-05 17:45:00,1.41511,1.41557,1.41361,1.41398,629700002.0
2006-07-05 18:00:00,1.41422,1.41554,1.41398,1.4154,601500000.0
2006-07-05 18:15:00,1.41529,1.41561,1.41451,1.41468,606300002.0
2006-07-05 18:30:00,1.41474,1.41512,1.41395,1.41409,580300002.0
2006-07-05 18:45:00,1.41433,1.41443,1.41347,1.4141,527100003.0
2006-07-05 19:00:00,1.41418,1.4145,1.41356,1.41398,632100001.0
2006-07-05 19:15:00,1.41376,1.41459,1.41349,1.41453,550300002.0
2006-07-05 19:30:00,1.41461,1.41487,1.41409,1.41456,589000000.0
2006-07-05 19:45:00,1.41437,1.41455,1.41372,1.41401,552600001.0
2006-07-05 20:00:00,1.41396,1.41465,1.41371,1.41444,608000003.0
2006-07-05 20:15:00,1.4145,1.41549,1.41399,1.41549,676300001.0
2006-07-05 20:30:00,1.41534,1.41569,1.41449,1.41542,617200000.0
2006-07-05 20:45:00,1.41512,1.41538,1.41454,1.41527,590000002.0
2006-07-05 21:00:00,1.41528,1.41554,1.41372,1.41379,562000001.0
2006-07-05 21:15:00,1.41378,1.41433,1.41329,1.41429,617400003.0
2006-07-05 21:30:00,1.4142,1.41461,1.41382,1.414,506400002.0
2006-07-05 21:45:00,1.41403,1.41422,1.41358,1.41369,609500003.0
2006-07-05 22:00:00,1.41382,1.41468,1.41382,1.41411,560200001.0
2006-07-05 22:15:00,1.41421,1.41533,1.41411,1.41443,572000000.0
2006-07-05 22:30:00,1.41441,1.41483,1.41384,1.41471,599900000.0
2006-07-05 22:45:00,1.4146,1.41497,1.41421,1.41452,560100001.0
2006-07-05 23:00:00,1.41447,1.4154,1.41429,1.4151,609000001.0
2006-07-05 23:15:00,1.4149,1.41525,1.41415,1.41507,589300000.0
2006-07-05 23:30:00,1.41497,1.41564,1.41395,1.41528,516100000.0
2006-07-05 23:45:00,1.41508,1.41594,1.41467,1.41564,601000001.0
2006-07-06 00:00:00,1.41584,1.41679,1.41582,1.41679,547800001.0
2006-07-06 00:15:00,1.41631,1.41668,1.41569,1.41625,577600002.0
2006-07-06 00:30:00,1.41601,1.41656,1.41544,1.4161,593200001.0
2006-07-06 00:45:00,1.41603,1.41603,1.415,1.41574,622800001.0
2006-07-06 01:00:00,1.41569,1.41576,1.4147,1.415,556300000.0
2006-07-06 01:15:00,1.41503,1.41534,1.41437,1.41525,538200000.0
2006-07-06 01:30:00,1.41535,1.41581,1.41487,1.41575,691100003.0
2006-07-06 01:45:00,1.41574,1.41584,1.41472,1.41549,600000000.0
2006-07-06 02:00:00,1.41511,1.41551,1.41468,1.41525,1329600002.0
2006-07-06 02:15:00,1.41532,1.416,1.41463,1.41523,1031700000.0
2006-07-06 02:30:00,1.41538,1.41538,1.41472,1.41504,777100000.0
2006-07-06 02:45:00,1.41449,1.41528,1.41412,1.41429,1196500004.0
2006-07-06 03:00:00,1.41426,1.41524,1.41422,1.4148,1002000005.0
2006-07-06 03:15:00,1.41446,1.41495,1.41416,1.41465,768600002.0
2006-07-06 03:30:00,1.41477,1.4154,1.4146,1.41522,856400001.0
2006-07-06 03:45:00,1.41517,1.41549,1.41451,1.41513,1253400006.0
2006-07-06 04:00:00,1.41516,1.41572,1.41424,1.41442,1467100005.0
2006-07-06 04:15:00,1.41446,1.41542,1.41417,1.41542,1308100004.0
2006-07-06 04:30:00,1.41544,1.41656,1.41541,1.41649,971900001.0
2006-07-06 04:45:00,1.41636,1.41674,1.41576,1.41599,759300002.0
2006-07-06 05:00:00,1.41636,1.41655,1.41595,1.41601,2539500009.0
2006-07-06 05:15:00,1.41613,1.4167,1.41598,1.41635,3058100007.0
2006-07-06 05:30:00,1.41632,1.41687,1.41618,1.41647,2336200004.0
2006-07-06 05:45:00,1.41651,1.41682,1.41613,1.41627,2620500002.0
2006-07-06 06:00:00,1.4163,1.41721,1.41622,1.4168,4521000014.0
2006-07-06 06:15:00,1.41678,1.41697,1.41629,1.41665,3767700009.0
2006-07-06 06:30:00,1.41662,1.41686,1.41567,1.41583,2949900006.0
2006-07-06 06:45:00,1.41607,1.417,1.41607,1.4164,2912200005.0
2006-07-06 07:00:00,1.41656,1.41702,1.41638,1.41647,4114700010.0
2006-07-06 07:15:00,1.41663,1.41701,1.41638,1.41652,4520900010.0
2006-07-06 07:30:00,1.41655,1.41723,1.41645,1.41653,5202000009.0
2006-07-06 07:45:00,1.41659,1.41697,1.41642,1.41688,8402600012.0
2006-07-06 08:00:00,1.41703,1.41745,1.41673,1.41676,5903600009.0
2006-07-06 08:15:00,1.4168,1.41763,1.41669,1.4174,5368500009.0
2006-07-06 08:30:00,1.41745,1.41795,1.41673,1.41702,6070500018.0
2006-07-06 08:45:00,1.41712,1.41742,1.41649,1.41683,8055100013.0
2006-07-06 09:00:00,1.41696,1.4185,1.41673,1.41796,6971600012.0
2006-07-06 09:15:00,1.41791,1.41915,1.41738,1.41859,6254600013.0
2006-07-06 09:30:00,1.41861,1.41919,1.41838,1.4186,6515400018.0
2006-07-06 09:45:00,1.4188,1.4191,1.41821,1.4186,7303700004.0
2006-07-06 10:00:00,1.41845,1.41846,1.41665,1.41705,6904600016.0
2006-07-06 10:15:00,1.41707,1.41786,1.41702,1.41738,6468300012.0
2006-07-06 10:30:00,1.41731,1.41797,1.41703,1.41774,7685300012.0
2006-07-06 10:45:00,1.41766,1.41793,1.41739,1.41759,6938500017.0
2006-07-06 11:00:00,1.41771,1.41871,1.4177,1.41853,7044800020.0
2006-07-06 11:15:00,1.41871,1.42005,1.41855,1.41925,7222800015.0
2006-07-06 11:30:00,1.41923,1.41941,1.41841,1.41871,8974200017.0
2006-07-06 11:45:00,1.4189,1.41915,1.41808,1.41827,6069700006.0
2006-07-06 12:00:00,1.4183,1.41867,1.41802,1.41817,6347400013.0
2006-07-06 12:15:00,1.41814,1.41861,1.41782,1.4183,6396100010.0
2006-07-06 12:30:00,1.41832,1.41906,1.41824,1.41885,7318900017.0
2006-07-06 12:45:00,1.419,1.41931,1.41799,1.41807,6852900019.0
2006-07-06 13:00:00,1.41809,1.41823,1.41753,1.41766,4384600011.0
2006-07-06 13:15:00,1.41769,1.41833,1.41706,1.4181,4305700007.0
2006-07-06 13:30:00,1.41806,1.41881,1.41779,1.41874,5262800012.0
2006-07-06 13:45:00,1.41873,1.419,1.41743,1.41827,5302300017.0
2006-07-06 14:00:00,1.41815,1.41832,1.41689,1.41788,4437900012.0
2006-07-06 14:15:00,1.4179,1.41834,1.41278,1.41278,5599900009.0
2006-07-06 14:30:00,1.41208,1.41928,1.41208,1.41842,596800000.0
2006-07-06 14:45:00,1.41838,1.41857,1.41657,1.4168,586400002.0
2006-07-06 15:00:00,1.41673,1.41777,1.41498,1.41554,606300002.0
2006-07-06 15:15:00,1.4157,1.41706,1.41485,1.41656,526300001.0
2006-07-06 15:30:00,1.41636,1.41658,1.41531,1.41581,539000000.0
2006-07-06 15:45:00,1.41569,1.41623,1.41509,1.41573,633200002.0
2006-07-06 16:00:00,1.41635,1.41828,1.41621,1.41826,540500001.0
2006-07-06 16:15:00,1.41807,1.4182,1.41637,1.41644,540900000.0
2006-07-06 16:30:00,1.41632,1.41639,1.41467,1.41493,679500005.0
2006-07-06 16:45:00,1.41468,1.41562,1.41398,1.41512,586500001.0
2006-07-06 17:00:00,1.41474,1.41606,1.41453,1.41551,635300001.0
2006-07-06 17:15:00,1.41576,1.41754,1.41519,1.4175,586000000.0
2006-07-06 17:30:00,1.41762,1.41771,1.41666,1.41744,598300001.0
2006-07-06 17:45:00,1.41752,1.41815,1.41691,1.4176,621200003.0
2006-07-06 18:00:00,1.41784,1.41982,1.41743,1.41967,604700001.0
2006-07-06 18:15:00,1.4194,1.41986,1.41894,1.41919,614900000.0
2006-07-06 18:30:00,1.41934,1.41985,1.4191,1.41938,522000000.0
2006-07-06 18:45:00,1.41962,1.42001,1.41923,1.41973,557800001.0
2006-07-06 19:00:00,1.41987,1.42063,1.41949,1.42063,589300001.0
2006-07-06 19:15:00,1.42051,1.42107,1.4203,1.42073,640000002.0
2006-07-06 19:30:00,1.42076,1.42141,1.42026,1.42126,633900002.0
2006-07-06 19:45:00,1.42146,1.4224,1.42099,1.42215,632200001.0
2006-07-06 20:00:00,1.42219,1.42269,1.42115,1.42173,573400001.0
2006-07-06 20:15:00,1.42175,1.42183,1.42051,1.42089,661700002.0
2006-07-06 20:30:00,1.421,1.42105,1.42038,1.42081,727900001.0
2006-07-06 20:45:00,1.42072,1.42213,1.42037,1.42207,602200001.0
2006-07-06 21:00:00,1.42205,1.42233,1.42122,1.42184,524000001.0
2006-07-06 21:15:00,1.42187,1.42232,1.4213,1.4218,582100001.0
2006-07-06 21:30:00,1.42174,1.42178,1.42103,1.42137,539100002.0
2006-07-06 21:45:00,1.42144,1.42151,1.42009,1.42019,584600001.0
2006-07-06 22:00:00,1.4203,1.42045,1.4195,1.42005,597600002.0
2006-07-06 22:15:00,1.42017,1.42096,1.41988,1.42079,553300001.0
2006-07-06 22:30:00,1.42071,1.42165,1.42028,1.42153,624500001.0
2006-07-06 22:45:00,1.42152,1.42272,1.42126,1.42197,543600001.0
2006-07-06 23:00:00,1.42192,1.4227,1.42174,1.4225,494200000.0
2006-07-06 23:15:00,1.4223,1.4229,1.42152,1.42181,521400000.0
2006-07-06 23:30:00,1.42169,1.42226,1.42118,1.4217,550300000.0
2006-07-06 23:45:00,1.42159,1.42182,1.42101,1.42146,604900001.0
2006-07-07 00:00:00,1.42161,1.42176,1.42126,1.42171,619700002.0
2006-07-07 00:15:00,1.42147,1.42176,1.42107,1.42109,585100000.0
2006-07-07 00:30:00,1.42095,1.42135,1.42058,1.42105,547200002.0
2006-07-07 00:45:00,1.42115,1.42134,1.42057,1.42116,599000002.0
2006-07-07 01:00:00,1.42111,1.42155,1.42051,1.42061,601500003.0
2006-07-07 01:15:00,1.4206,1.42079,1.42011,1.42045,589100000.0
2006-07-07 01:30:00,1.42061,1.42118,1.4199,1.42021,629500001.0
2006-07-07 01:45:00,1.42009,1.42066,1.41966,1.42011,627700000.0
2006-07-07 02:00:00,1.41983,1.42043,1.41948,1.41978,1378700005.0
2006-07-07 02:15:00,1.4197,1.4199,1.4188,1.41962,1134400001.0
2006-07-07 02:30:00,1.41967,1.42012,1.41908,1.41952,900900003.0
2006-07-07 02:45:00,1.41898,1.41935,1.41852,1.41881,1206500002.0
2006-07-07 03:00:00,1.41889,1.42002,1.4188,1.4198,863300002.0
2006-07-07 03:15:00,1.41962,1.42011,1.41939,1.41972,828700000.0
2006-07-07 03:30:00,1.41972,1.42016,1.4195,1.41998,846700002.0
2006-07-07 03:45:00,1.41996,1.42019,1.41899,1.41954,1089100004.0
2006-07-07 04:00:00,1.41952,1.42,1.4191,1.41955,1452600002.0
2006-07-07 04:15:00,1.41957,1.42027,1.41934,1.4202,1287300001.0
2006-07-07 04:30:00,1.41988,1.42058,1.41966,1.4201,1031100002.0
2006-07-07 04:45:00,1.41993,1.42045,1.41954,1.4199,851500002.0
2006-07-07 05:00:00,1.42028,1.42066,1.41995,1.42048,2532700010.0
2006-07-07 05:15:00,1.42065,1.42109,1.42036,1.42046,3040000010.0
2006-07-07 05:30:00,1.42041,1.42079,1.42006,1.42046,2305000001.0
2006-07-07 05:45:00,1.42051,1.42089,1.41991,1.41995,2612600004.0
2006-07-07 06:00:00,1.41998,1.42048,1.41963,1.42023,4224300008.0
2006-07-07 06:15:00,1.42023,1.42033,1.41975,1.41996,3872600014.0
2006-07-07 06:30:00,1.41993,1.42038,1.41975,1.41985,2685200005.0
2006-07-07 06:45:00,1.4199,1.42009,1.41933,1.41963,3012200010.0
2006-07-07 07:00:00,1.41989,1.42006,1.41957,1.41982,4221200016.0
2006-07-07 07:15:00,1.42002,1.42012,1.41939,1.41948,4646400008.0
2006-07-07 07:30:00,1.41958,1.42002,1.41928,1.4193,5175900011.0
2006-07-07 07:45:00,1.41924,1.41975,1.41882,1.41892,8135300015.0
2006-07-07 08:00:00,1.41902,1.42026,1.41888,1.41993,5740700009.0
2006-07-07 08:15:00,1.41991,1.42027,1.41979,1.41998,5419200007.0
2006-07-07 08:30:00,1.41992,1.42017,1.41939,1.41958,6070800012.0
2006-07-07 08:45:00,1.41962,1.42026,1.41923,1.41931,8355000014.0
2006-07-07 09:00:00,1.4193,1.41983,1.41848,1.41934,6891600018.0
2006-07-07 09:15:00,1.41916,1.42006,1.41868,1.41928,5976300013.0
2006-07-07 09:30:00,1.41932,1.42086,1.41886,1.42058,6416400014.0
2006-07-07 09:45:00,1.42082,1.42095,1.41964,1.4199,7456700019.0
2006-07-07 10:00:00,1.41982,1.42086,1.41935,1.42074,7061700017.0
2006-07-07 10:15:00,1.42073,1.42117,1.42024,1.42056,6872900021.0
2006-07-07 10:30:00,1.42053,1.42101,1.41967,1.41983,7384500013.0
2006-07-07 10:45:00,1.41994,1.42012,1.41917,1.41977,6780200015.0
2006-07-07 11:00:00,1.41986,1.42025,1.41897,1.42014,6909900009.0
2006-07-07 11:15:00,1.41991,1.42006,1.41917,1.41954,7275900016.0
2006-07-07 11:30:00,1.41977,1.42119,1.41915,1.41921,8486100016.0
2006-07-07 11:45:00,1.41939,1.42013,1.41916,1.41943,5986000013.0
2006-07-07 12:00:00,1.41942,1.4196,1.4186,1.41875,5889200013.0
2006-07-07 12:15:00,1.41858,1.41875,1.41807,1.4185,6384600013.0
2006-07-07 12:30:00,1.41863,1.42011,1.41854,1.41997,7334500016.0
2006-07-07 12:45:00,1.42009,1.42087,1.41847,1.41945,6832500014.0
2006-07-07 13:00:00,1.41968,1.42485,1.41956,1.42299,4485600016.0
2006-07-07 13:15:00,1.42289,1.4231,1.42197,1.42256,4039500006.0
2006-07-07 13:30:00,1.42263,1.42278,1.42138,1.42216,5389400013.0
2006-07-07 13:45:00,1.42216,1.42298,1.42138,1.42229,5421800012.0
2006-07-07 14:00:00,1.42185,1.4231,1.42172,1.42253,4420100004.0
2006-07-07 14:15:00,1.42251,1.42452,1.41724,1.41724,5357000005.0
2006-07-07 14:30:00,1.42124,1.42721,1.41197,1.42579,532800000.0
2006-07-07 14:45:00,1.42569,1.42575,1.42228,1.42397,653700003.0
2006-07-07 15:00:00,1.4238,1.42573,1.42372,1.42513,642100003.0
2006-07-07 15:15:00,1.42522,1.42603,1.42387,1.42455,542100001.0
2006-07-07 15:30:00,1.42474,1.42505,1.42349,1.42353,639300002.0
2006-07-07 15:45:00,1.42352,1.42512,1.42352,1.42486,545300000.0
2006-07-07 16:00:00,1.42481,1.42716,1.42481,1.42616,601000002.0
2006-07-07 16:15:00,1.42581,1.42599,1.4253,1.42585,603600001.0
2006-07-07 16:30:00,1.42595,1.42688,1.42573,1.42688,652800000.0
2006-07-07 16:45:00,1.42671,1.42739,1.4264,1.42731,568300000.0
2006-07-07 17:00:00,1.42681,1.42752,1.42676,1.42687,513600000.0
2006-07-07 17:15:00,1.42716,1.42756,1.42672,1.42718,573200001.0
2006-07-07 17:30:00,1.42726,1.42731,1.42534,1.42668,563600001.0
2006-07-07 17:45:00,1.42677,1.4274,1.42608,1.42677,531000000.0
2006-07-07 18:00:00,1.42702,1.42739,1.42631,1.42691,675900002.0
2006-07-07 18:15:00,1.42661,1.42761,1.4264,1.42714,544400003.0
2006-07-07 18:30:00,1.42721,1.42758,1.42693,1.42701,536100002.0
2006-07-07 18:45:00,1.42728,1.42736,1.42597,1.427,528700001.0
2006-07-07 19:00:00,1.42696,1.42704,1.42615,1.427,620600001.0
2006-07-07 19:15:00,1.42681,1.42733,1.42659,1.42709,539800002.0
2006-07-07 19:30:00,1.42714,1.4272,1.42652,1.42694,641700003.0
2006-07-07 19:45:00,1.42683,1.4278,1.42681,1.42736,568200002.0
2006-07-07 20:00:00,1.42736,1.42767,1.42631,1.42684,624200000.0
2006-07-07 20:15:00,1.427,1.42737,1.42664,1.42723,684300004.0
2006-07-07 20:30:00,1.42735,1.4276,1.42665,1.42728,659200003.0
2006-07-07 20:45:00,1.42707,1.42753,1.42659,1.42714,568700001.0
2006-07-07 21:00:00,1.42728,1.42764,1.42679,1.42704,637100001.0
2006-07-07 21:15:00,1.42701,1.42723,1.42613,1.42713,610700000.0
2006-07-07 21:30:00,1.42722,1.42763,1.4268,1.42742,528500001.0
2006-07-07 21:45:00,1.42753,1.42788,1.42711,1.4272,614800000.0
2006-07-07 22:00:00,1.42732,1.42771,1.42638,1.42648,567100001.0
2006-07-07 22:15:00,1.42655,1.42696,1.42609,1.42651,626400003.0
2006-07-07 22:30:00,1.42647,1.42679,1.42541,1.4262,605700000.0
2006-07-07 22:45:00,1.42612,1.42674,1.42551,1.42602,496700001.0
2006-07-09 23:45:00,1.42618,1.42704,1.42614,1.42666,103600000.0
2006-07-10 00:00:00,1.42689,1.42783,1.42672,1.42732,592000001.0
2006-07-10 00:15:00,1.42709,1.42752,1.42667,1.42719,555400001.0
2006-07-10 00:30:00,1.42706,1.42762,1.42679,1.4271,516300002.0
2006-07-10 00:45:00,1.42713,1.42769,1.42636,1.4276,634700003.0
2006-07-10 01:00:00,1.42757,1.42822,1.42742,1.42803,582400002.0
2006-07-10 01:15:00,1.42802,1.4282,1.4275,1.428,563300000.0
2006-07-10 01:30:00,1.42819,1.42871,1.42764,1.42837,652600001.0
2006-07-10 01:45:00,1.42839,1.42857,1.42748,1.42811,539000001.0
2006-07-10 02:00:00,1.42788,1.42805,1.42583,1.42625,1315300003.0
2006-07-10 02:15:00,1.42622,1.42647,1.4247,1.42501,1125700001.0
2006-07-10 02:30:00,1.42531,1.42641,1.42487,1.42641,869200001.0
2006-07-10 02:45:00,1.42611,1.42655,1.42524,1.42546,1174300001.0
2006-07-10 03:00:00,1.42545,1.42622,1.42537,1.42582,819300003.0
2006-07-10 03:15:00,1.42554,1.42606,1.42509,1.42555,864800002.0
2006-07-10 03:30:00,1.42557,1.42651,1.4254,1.42644,777000001.0
2006-07-10 03:45:00,1.42647,1.42696,1.42614,1.42662,1187100001.0
2006-07-10 04:00:00,1.42656,1.42681,1.42579,1.42606,1504900005.0
2006-07-10 04:15:00,1.42613,1.42648,1.42528,1.42609,1484400005.0
2006-07-10 04:30:00,1.42573,1.42614,1.42508,1.42567,944100002.0
2006-07-10 04:45:00,1.42567,1.42602,1.42505,1.42522,781900001.0
2006-07-10 05:00:00,1.42555,1.4256,1.42416,1.4247,2433200007.0
2006-07-10 05:15:00,1.42485,1.42578,1.42456,1.42541,3157500004.0
2006-07-10 05:30:00,1.42534,1.42612,1.42498,1.42508,2297000006.0
2006-07-10 05:45:00,1.42514,1.4259,1.42488,1.42565,2755200005.0
2006-07-10 06:00:00,1.42568,1.42661,1.4256,1.42599,4280500014.0
2006-07-10 06:15:00,1.42597,1.42633,1.42509,1.42525,3754500009.0
2006-07-10 06:30:00,1.42519,1.42526,1.42467,1.4249,2711400011.0
2006-07-10 06:45:00,1.42495,1.42527,1.42475,1.42492,2945600008.0
2006-07-10 07:00:00,1.4251,1.42528,1.42434,1.42437,4225700004.0
2006-07-10 07:15:00,1.42458,1.42476,1.42411,1.42414,4567400012.0
2006-07-10 07:30:00,1.42431,1.42491,1.42423,1.42431,5138300014.0
2006-07-10 07:45:00,1.4244,1.42482,1.42371,1.42386,8394400014.0
2006-07-10 08:00:00,1.42387,1.42557,1.42354,1.42557,6222100010.0
2006-07-10 08:15:00,1.4253,1.42575,1.42498,1.4251,5269100011.0
2006-07-10 08:30:00,1.42507,1.42556,1.42427,1.42488,6031800016.0
2006-07-10 08:45:00,1.42503,1.4258,1.4245,1.42545,8014700012.0
2006-07-10 09:00:00,1.42547,1.43022,1.42547,1.43013,6996600015.0
2006-07-10 09:15:00,1.43014,1.4317,1.42975,1.43127,6032000011.0
2006-07-10 09:30:00,1.43128,1.43157,1.43059,1.43061,6330400016.0
2006-07-10 09:45:00,1.43069,1.43186,1.43013,1.4307,7431300010.0
2006-07-10 10:00:00,1.43055,1.43138,1.42989,1.43125,7210600020.0
2006-07-10 10:15:00,1.43132,1.4322,1.43076,1.43157,6742400019.0
2006-07-10 10:30:00,1.43167,1.43322,1.43146,1.43274,7502400015.0
2006-07-10 10:45:00,1.43285,1.43442,1.43254,1.43399,6692700012.0
2006-07-10 11:00:00,1.4341,1.43579,1.43409,1.43572,7123000015.0
2006-07-10 11:15:00,1.43569,1.43582,1.433,1.43313,7341700015.0
2006-07-10 11:30:00,1.43305,1.43403,1.43234,1.43333,8562700027.0
2006-07-10 11:45:00,1.43342,1.43416,1.43314,1.43371,6271600017.0
2006-07-10 12:00:00,1.43376,1.43412,1.43331,1.43352,6093000013.0
2006-07-10 12:15:00,1.4334,1.4338,1.43327,1.43346,6381400011.0
2006-07-10 12:30:00,1.4335,1.43438,1.43316,1.43372,7302300012.0
2006-07-10 12:45:00,1.43377,1.43377,1.43302,1.4335,6768200015.0
2006-07-10 13:00:00,1.43361,1.43415,1.43104,1.4314,4514600008.0
2006-07-10 13:15:00,1.43134,1.43286,1.43084,1.43276,4128000010.0
2006-07-10 13:30:00,1.43303,1.43331,1.43234,1.43263,5287700014.0
2006-07-10 13:45:00,1.43264,1.43312,1.43221,1.4325,5371700010.0
2006-07-10 14:00:00,1.43244,1.43377,1.43235,1.43348,4697200015.0
2006-07-10 14:15:00,1.43343,1.4344,1.43308,1.43352,5579100013.0
2006-07-10 14:30:00,1.43345,1.43418,1.43152,1.43254,597200003.0
2006-07-10 14:45:00,1.43245,1.43314,1.43104,1.43114,597900002.0
2006-07-10 15:00:00,1.43099,1.43195,1.42984,1.43118,630400001.0
2006-07-10 15:15:00,1.43129,1.43151,1.43041,1.43102,590000001.0
2006-07-10 15:30:00,1.431,1.43122,1.43018,1.43106,623100001.0
2006-07-10 15:45:00,1.43102,1.43248,1.43102,1.4317,515400001.0
2006-07-10 16:00:00,1.43177,1.43305,1.4315,1.43299,554200001.0
2006-07-10 16:15:00,1.43278,1.43286,1.43056,1.43094,505900000.0
2006-07-10 16:30:00,1.43103,1.43209,1.43059,1.43209,630700003.0
2006-07-10 16:45:00,1.43201,1.43371,1.4316,1.43371,569700000.0
2006-07-10 17:00:00,1.4334,1.43373,1.43198,1.43198,583300001.0
2006-07-10 17:15:00,1.43215,1.43289,1.4317,1.43265,562800000.0
2006-07-10 17:30:00,1.43267,1.43273,1.43164,1.43254,646600003.0
2006-07-10 17:45:00,1.43271,1.43376,1.43245,1.43328,511700000.0
2006-07-10 18:00:00,1.43358,1.43373,1.43162,1.43229,628800002.0
2006-07-10 18:15:00,1.43224,1.43296,1.43165,1.43261,563900000.0
2006-07-10 18:30:00,1.43255,1.43261,1.43141,1.43191,526600002.0
2006-07-10 18:45:00,1.432,1.43219,1.43123,1.43209,483100000.0
2006-07-10 19:00:00,1.43211,1.43246,1.43133,1.43246,596700002.0
2006-07-10 19:15:00,1.43233,1.4325,1.43141,1.43238,500500001.0
2006-07-10 19:30:00,1.43243,1.43277,1.43202,1.43237,559600002.0
2006-07-10 19:45:00,1.43199,1.43199,1.4305,1.43057,578300001.0
2006-07-10 20:00:00,1.43072,1.43101,1.4296,1.43023,585600001.0
2006-07-10 20:15:00,1.43043,1.43048,1.42955,1.43016,592000001.0
2006-07-10 20:30:00,1.43038,1.43162,1.4297,1.43133,575300001.0
2006-07-10 20:45:00,1.43118,1.43279,1.43118,1.43266,527500002.0
2006-07-10 21:00:00,1.43249,1.43255,1.43151,1.43196,563300000.0
2006-07-10 21:15:00,1.43195,1.43353,1.4316,1.43303,554700002.0
2006-07-10 21:30:00,1.43303,1.43303,1.43193,1.43216,587300002.0
2006-07-10 21:45:00,1.4322,1.43303,1.43209,1.43265,654100002.0
2006-07-10 22:00:00,1.43275,1.43285,1.43138,1.43138,659400006.0
2006-07-10 22:15:00,1.43153,1.43229,1.43133,1.43191,546600000.0
2006-07-10 22:30:00,1.43189,1.43224,1.43066,1.43099,566800000.0
2006-07-10 22:45:00,1.43089,1.43108,1.43013,1.43026,513200000.0
2006-07-10 23:00:00,1.43021,1.4314,1.43003,1.431,652200000.0
2006-07-10 23:15:00,1.4309,1.43164,1.43025,1.43135,682000001.0
2006-07-10 23:30:00,1.4312,1.43138,1.42985,1.43019,555000002.0
2006-07-10 23:45:00,1.43036,1.43057,1.42854,1.43023,640900003.0
2006-07-11 00:00:00,1.43038,1.43125,1.43025,1.43118,680100002.0
2006-07-11 00:15:00,1.43094,1.43111,1.4304,1.43049,544500000.0
2006-07-11 00:30:00,1.43019,1.43099,1.43019,1.43085,490700001.0
2006-07-11 00:45:00,1.43087,1.4309,1.43002,1.43082,574600003.0
2006-07-11 01:00:00,1.43055,1.43105,1.42973,1.43015,618400005.0
2006-07-11 01:15:00,1.43022,1.4312,1.42993,1.43115,586500001.0
2006-07-11 01:30:00,1.43084,1.43152,1.43046,1.43082,515700000.0
2006-07-11 01:45:00,1.43083,1.43159,1.43058,1.43076,567400001.0
2006-07-11 02:00:00,1.43034,1.43245,1.43034,1.43245,1383900004.0
2006-07-11 02:15:00,1.43238,1.43321,1.43144,1.43167,1145000001.0
2006-07-11 02:30:00,1.43184,1.43188,1.43121,1.43159,925500002.0
2006-07-11 02:45:00,1.43106,1.43237,1.431,1.4317,1221100002.0
2006-07-11 03:00:00,1.43173,1.43241,1.4313,1.43202,876400005.0
2006-07-11 03:15:00,1.43155,1.43205,1.43113,1.43162,860000004.0
2006-07-11 03:30:00,1.43164,1.43212,1.43128,1.43136,849400002.0
2006-07-11 03:45:00,1.43128,1.43151,1.43009,1.43062,1111200001.0
2006-07-11 04:00:00,1.43062,1.43089,1.42985,1.43031,1451000002.0
2006-07-11 04:15:00,1.43026,1.43048,1.42958,1.43012,1382000002.0
2006-07-11 04:30:00,1.42982,1.43072,1.42976,1.43058,926600002.0
2006-07-11 04:45:00,1.4304,1.43054,1.42936,1.42936,822600002.0
2006-07-11 05:00:00,1.42981,1.43018,1.42972,1.42981,2636400008.0
2006-07-11 05:15:00,1.42998,1.4307,1.42979,1.43022,3099800007.0
2006-07-11 05:30:00,1.43019,1.4309,1.42997,1.4307,2315900007.0
2006-07-11 05:45:00,1.43075,1.43099,1.43047,1.43079,2770000007.0
2006-07-11 06:00:00,1.43081,1.43115,1.43053,1.43078,4290200006.0
2006-07-11 06:15:00,1.43078,1.43094,1.43041,1.43052,3666100006.0
2006-07-11 06:30:00,1.43051,1.4308,1.4302,1.43033,2682000003.0
2006-07-11 06:45:00,1.43039,1.43071,1.43014,1.43046,2980300005.0
2006-07-11 07:00:00,1.43063,1.43104,1.43048,1.43062,3993700008.0
2006-07-11 07:15:00,1.4308,1.43121,1.4304,1.43067,4435100009.0
2006-07-11 07:30:00,1.43074,1.43115,1.42999,1.43074,4872800013.0
2006-07-11 07:45:00,1.43073,1.43241,1.43009,1.43199,8221000012.0
2006-07-11 08:00:00,1.432,1.43239,1.43047,1.43106,6079700012.0
2006-07-11 08:15:00,1.43091,1.43173,1.43068,1.43104,5430600011.0
2006-07-11 08:30:00,1.43101,1.43171,1.43089,1.43166,5941800012.0
2006-07-11 08:45:00,1.43184,1.43248,1.43009,1.43099,8086800013.0
2006-07-11 09:00:00,1.43088,1.43249,1.43087,1.43221,6874300014.0
2006-07-11 09:15:00,1.43216,1.43265,1.43176,1.43204,5924700012.0
2006-07-11 09:30:00,1.43218,1.43376,1.43163,1.43308,6396000018.0
2006-07-11 09:45:00,1.4333,1.43374,1.43214,1.4327,7292700014.0
2006-07-11 10:00:00,1.43262,1.43277,1.43178,1.43209,7165100018.0
2006-07-11 10:15:00,1.43219,1.43259,1.4315,1.4324,6945800018.0
2006-07-11 10:30:00,1.43246,1.43275,1.43183,1.43249,7429000016.0
2006-07-11 10:45:00,1.43261,1.43408,1.43239,1.43381,6964400011.0
2006-07-11 11:00:00,1.43404,1.43483,1.43393,1.43437,7201600016.0
2006-07-11 11:15:00,1.43429,1.43566,1.43389,1.43447,7263000022.0
2006-07-11 11:30:00,1.43441,1.43518,1.43399,1.43463,8511000017.0
2006-07-11 11:45:00,1.43469,1.43541,1.43385,1.43385,6089900014.0
2006-07-11 12:00:00,1.4338,1.43481,1.43327,1.43458,6199400017.0
2006-07-11 12:15:00,1.43447,1.43488,1.43367,1.43375,6320100017.0
2006-07-11 12:30:00,1.43376,1.43454,1.43354,1.43441,7326700019.0
2006-07-11 12:45:00,1.43422,1.4345,1.43369,1.4343,6732800014.0
2006-07-11 13:00:00,1.43423,1.43515,1.43401,1.43501,4571700008.0
2006-07-11 13:15:00,1.43485,1.43608,1.43447,1.43588,4176900010.0
2006-07-11 13:30:00,1.43586,1.43586,1.43511,1.43532,5132900016.0
2006-07-11 13:45:00,1.43529,1.436,1.43506,1.43583,5449100005.0
2006-07-11 14:00:00,1.43575,1.43598,1.43503,1.43568,4525800012.0
2006-07-11 14:15:00,1.43565,1.4358,1.43401,1.43475,5345900014.0
2006-07-11 14:30:00,1.43485,1.43485,1.43185,1.43215,678500003.0
2006-07-11 14:45:00,1.43188,1.43227,1.43026,1.43143,558300000.0
2006-07-11 15:00:00,1.43297,1.44228,1.43269,1.44148,665800004.0
2006-07-11 15:15:00,1.44162,1.44447,1.44153,1.4437,555300000.0
2006-07-11 15:30:00,1.44367,1.44408,1.44117,1.44139,615900003.0
2006-07-11 15:45:00,1.44129,1.44217,1.44105,1.4418,561300000.0
2006-07-11 16:00:00,1.44197,1.44253,1.44168,1.44214,618500002.0
2006-07-11 16:15:00,1.44194,1.44249,1.44049,1.44058,575700002.0
2006-07-11 16:30:00,1.44063,1.44414,1.44042,1.44414,598100001.0
2006-07-11 16:45:00,1.44391,1.44393,1.44186,1.44318,577500001.0
2006-07-11 17:00:00,1.44255,1.44411,1.44255,1.44328,580600002.0
2006-07-11 17:15:00,1.4435,1.44404,1.44256,1.44311,654900005.0
2006-07-11 17:30:00,1.44288,1.44423,1.44248,1.44411,635800001.0
2006-07-11 17:45:00,1.44456,1.4463,1.44456,1.44547,602200002.0
2006-07-11 18:00:00,1.4458,1.4458,1.4447,1.44533,602800000.0
2006-07-11 18:15:00,1.44548,1.44658,1.44524,1.44526,607700001.0
2006-07-11 18:30:00,1.44525,1.44532,1.444,1.44431,498100000.0
2006-07-11 18:45:00,1.44435,1.44435,1.44332,1.444,555700000.0
2006-07-11 19:00:00,1.44405,1.44471,1.44366,1.44466,589400001.0
2006-07-11 19:15:00,1.44452,1.4454,1.4438,1.44419,524300000.0
2006-07-11 19:30:00,1.44414,1.44422,1.44314,1.44422,581900001.0
2006-07-11 19:45:00,1.44406,1.44477,1.44389,1.44405,551000000.0
2006-07-11 20:00:00,1.44398,1.44422,1.44305,1.44377,604600000.0
2006-07-11 20:15:00,1.44385,1.44394,1.44317,1.44361,584400001.0
2006-07-11 20:30:00,1.44356,1.44472,1.44296,1.44445,714900000.0
2006-07-11 20:45:00,1.4443,1.44541,1.4443,1.44508,639100003.0
2006-07-11 21:00:00,1.44502,1.44555,1.44479,1.44523,614000000.0
2006-07-11 21:15:00,1.44528,1.44601,1.445,1.44539,600400002.0
2006-07-11 21:30:00,1.44541,1.44541,1.44454,1.44525,521000002.0
2006-07-11 21:45:00,1.44536,1.44552,1.44426,1.44494,584900001.0
2006-07-11 22:00:00,1.44515,1.4455,1.44455,1.44515,545400001.0
2006-07-11 22:15:00,1.44521,1.44605,1.44521,1.44533,552800000.0
2006-07-11 22:30:00,1.44534,1.44603,1.44458,1.44529,618100003.0
2006-07-11 22:45:00,1.44528,1.447,1.44472,1.44625,560200001.0
2006-07-11 23:00:00,1.44619,1.4466,1.4453,1.4458,641400001.0
2006-07-11 23:15:00,1.446,1.446,1.4449,1.44519,583000000.0
2006-07-11 23:30:00,1.44511,1.44543,1.44336,1.44383,552300001.0
2006-07-11 23:45:00,1.44373,1.44457,1.44334,1.44425,621700001.0
2006-07-12 00:00:00,1.44428,1.44459,1.44356,1.44406,606100003.0
2006-07-12 00:15:00,1.44393,1.4451,1.44381,1.44474,599200002.0
2006-07-12 00:30:00,1.44458,1.44536,1.44458,1.44511,498600000.0
2006-07-12 00:45:00,1.44513,1.44515,1.44436,1.44453,633900000.0
2006-07-12 01:00:00,1.44451,1.44498,1.44422,1.44484,558000002.0
2006-07-12 01:15:00,1.44501,1.44526,1.44415,1.44481,592800001.0
2006-07-12 01:30:00,1.44491,1.44502,1.44386,1.44429,583400003.0
2006-07-12 01:45:00,1.44425,1.44439,1.44358,1.44406,563400002.0
2006-07-12 02:00:00,1.44377,1.44421,1.44315,1.44346,1345700002.0
2006-07-12 02:15:00,1.44339,1.44387,1.44289,1.44343,1144600001.0
2006-07-12 02:30:00,1.44361,1.44432,1.44315,1.44432,883900000.0
2006-07-12 02:45:00,1.4438,1.44477,1.44368,1.44451,1165900002.0
2006-07-12 03:00:00,1.44449,1.44513,1.44431,1.44488,920800005.0
2006-07-12 03:15:00,1.44458,1.44517,1.444,1.44423,794900002.0
2006-07-12 03:30:00,1.44427,1.44435,1.4434,1.44404,886700001.0
2006-07-12 03:45:00,1.44408,1.44417,1.44278,1.44377,1144300002.0
2006-07-12 04:00:00,1.4438,1.44459,1.44335,1.44367,1505300004.0
2006-07-12 04:15:00,1.44375,1.44434,1.44356,1.44427,1398200002.0
2006-07-12 04:30:00,1.44378,1.44426,1.44341,1.44406,1035900001.0
2006-07-12 04:45:00,1.44397,1.44413,1.44309,1.4433,794200000.0
2006-07-12 05:00:00,1.4437,1.44389,1.44318,1.44321,2496000003.0
2006-07-12 05:15:00,1.44337,1.44391,1.44331,1.44358,3109600007.0
2006-07-12 05:30:00,1.44354,1.44387,1.44334,1.44354,2390800004.0
2006-07-12 05:45:00,1.44359,1.4439,1.44338,1.44343,2707700007.0
2006-07-12 06:00:00,1.44344,1.44379,1.44332,1.4435,4447900015.0
2006-07-12 06:15:00,1.44354,1.44387,1.44316,1.44325,3738300004.0
2006-07-12 06:30:00,1.44322,1.44393,1.44318,1.44341,2758300007.0
2006-07-12 06:45:00,1.44349,1.44396,1.4433,1.44347,2969200005.0
2006-07-12 07:00:00,1.44362,1.44484,1.4434,1.44373,4233200011.0
2006-07-12 07:15:00,1.44383,1.44437,1.44358,1.44404,4501800010.0
2006-07-12 07:30:00,1.44425,1.44451,1.44352,1.44362,4950900009.0
2006-07-12 07:45:00,1.44376,1.44468,1.44365,1.44441,8230500019.0
2006-07-12 08:00:00,1.4444,1.44503,1.4439,1.44451,6233000017.0
2006-07-12 08:15:00,1.44447,1.44489,1.4438,1.44446,5470000013.0
2006-07-12 08:30:00,1.44441,1.44572,1.44416,1.44488,6142200023.0
2006-07-12 08:45:00,1.44495,1.44577,1.44469,1.44511,8089000017.0
2006-07-12 09:00:00,1.44502,1.44596,1.44478,1.44572,6991900013.0
2006-07-12 09:15:00,1.44578,1.44695,1.44529,1.44674,6114000015.0
2006-07-12 09:30:00,1.44675,1.44692,1.44481,1.44494,6315700007.0
2006-07-12 09:45:00,1.44514,1.44534,1.44418,1.44473,7201400020.0
2006-07-12 10:00:00,1.44424,1.44565,1.44407,1.44551,7172200013.0
2006-07-12 10:15:00,1.44564,1.4465,1.44545,1.4463,6727500017.0
2006-07-12 10:30:00,1.44632,1.44639,1.44416,1.44443,7651400023.0
2006-07-12 10:45:00,1.44462,1.44657,1.4446,1.44593,6736900009.0
2006-07-12 11:00:00,1.4462,1.44715,1.44579,1.44594,7064900016.0
2006-07-12 11:15:00,1.44595,1.44691,1.44583,1.44632,7044300010.0
2006-07-12 11:30:00,1.44634,1.44714,1.44565,1.44601,8571300014.0
2006-07-12 11:45:00,1.4462,1.44665,1.44556,1.4459,5954700012.0
2006-07-12 12:00:00,1.44605,1.44618,1.44483,1.4451,6224500015.0
2006-07-12 12:15:00,1.44501,1.44587,1.44456,1.44493,6380200017.0
2006-07-12 12:30:00,1.44497,1.44514,1.44381,1.44421,7599800011.0
2006-07-12 12:45:00,1.44425,1.4466,1.44384,1.44645,6760700012.0
2006-07-12 13:00:00,1.44636,1.44667,1.44427,1.44461,4513200008.0
2006-07-12 13:15:00,1.44454,1.44482,1.44332,1.44391,4163100007.0
2006-07-12 13:30:00,1.44396,1.44447,1.44321,1.44432,5375800013.0
2006-07-12 13:45:00,1.44434,1.44445,1.44326,1.44401,5509500015.0
2006-07-12 14:00:00,1.44384,1.44511,1.44329,1.44511,4450400009.0
2006-07-12 14:15:00,1.44518,1.44547,1.43452,1.43452,5837400020.0
2006-07-12 14:30:00,1.43646,1.44298,1.43496,1.43959,625800000.0
2006-07-12 14:45:00,1.43963,1.44408,1.43943,1.44357,564600000.0
2006-07-12 15:00:00,1.44361,1.44418,1.44292,1.44338,638200001.0
2006-07-12 15:15:00,1.44356,1.4451,1.44322,1.44425,538200000.0
2006-07-12 15:30:00,1.44439,1.44482,1.44336,1.44388,589800003.0
2006-07-12 15:45:00,1.44372,1.44401,1.44251,1.44396,568800000.0
2006-07-12 16:00:00,1.44372,1.44422,1.44185,1.4426,560700000.0
2006-07-12 16:15:00,1.44239,1.4431,1.44166,1.44264,568500002.0
2006-07-12 16:30:00,1.44264,1.44491,1.44131,1.4446,649000001.0
2006-07-12 16:45:00,1.44451,1.44608,1.4441,1.44474,599500005.0
2006-07-12 17:00:00,1.44428,1.44487,1.44355,1.44409,605900004.0
2006-07-12 17:15:00,1.44404,1.44426,1.4435,1.44408,550800001.0
2006-07-12 17:30:00,1.44431,1.44439,1.44241,1.44252,725700000.0
2006-07-12 17:45:00,1.44266,1.4429,1.44196,1.44217,559200000.0
2006-07-12 18:00:00,1.44214,1.4431,1.44137,1.44197,656600001.0
2006-07-12 18:15:00,1.44193,1.44212,1.44085,1.44116,542700001.0
2006-07-12 18:30:00,1.44132,1.4423,1.44105,1.44105,580900000.0
2006-07-12 18:45:00,1.44127,1.44188,1.44101,1.44187,538600000.0
2006-07-12 19:00:00,1.44195,1.44241,1.44124,1.44171,631800001.0
2006-07-12 19:15:00,1.44153,1.44153,1.43991,1.44033,575800002.0
2006-07-12 19:30:00,1.44044,1.44086,1.43976,1.44064,628500001.0
2006-07-12 19:45:00,1.4405,1.44078,1.44013,1.44036,525300000.0
2006-07-12 20:00:00,1.44045,1.44107,1.43941,1.4399,620700002.0
2006-07-12 20:15:00,1.44,1.44038,1.43976,1.4402,646800000.0
2006-07-12 20:30:00,1.44027,1.4407,1.43942,1.44056,654600002.0
2006-07-12 20:45:00,1.44038,1.44077,1.44005,1.44053,559500002.0
2006-07-12 21:00:00,1.44046,1.44087,1.43957,1.44004,546600000.0
2006-07-12 21:15:00,1.44014,1.44114,1.43979,1.44072,562100002.0
2006-07-12 21:30:00,1.44077,1.44085,1.44012,1.44046,487600000.0
2006-07-12 21:45:00,1.44054,1.44068,1.4397,1.43998,638400002.0
2006-07-12 22:00:00,1.44008,1.44045,1.43975,1.43978,592400000.0
2006-07-12 22:15:00,1.43987,1.44022,1.43926,1.43992,563800003.0
2006-07-12 22:30:00,1.43986,1.44075,1.43928,1.44038,581800000.0
2006-07-12 22:45:00,1.44068,1.44118,1.43965,1.43988,500500001.0
2006-07-12 23:00:00,1.43983,1.4405,1.4394,1.4394,370800000.0
2006-07-12 23:15:00,1.44,1.4405,1.43855,1.43911,424900000.0
2006-07-12 23:30:00,1.43909,1.43941,1.43853,1.43905,531000000.0
2006-07-12 23:45:00,1.43897,1.43984,1.43723,1.43743,630700001.0
2006-07-13 00:00:00,1.43758,1.44001,1.43746,1.44001,599300002.0
2006-07-13 00:15:00,1.43981,1.44027,1.43951,1.4399,625200001.0
2006-07-13 00:30:00,1.43965,1.44032,1.43953,1.44015,497600001.0
2006-07-13 00:45:00,1.44016,1.44022,1.43939,1.44022,608300001.0
2006-07-13 01:00:00,1.44021,1.44056,1.4396,1.4398,614400002.0
2006-07-13 01:15:00,1.4399,1.44014,1.43918,1.43975,544400000.0
2006-07-13 01:30:00,1.43991,1.44031,1.43934,1.43995,568400000.0
2006-07-13 01:45:00,1.43997,1.4401,1.43916,1.43979,632800002.0
2006-07-13 02:00:00,1.43947,1.44008,1.43905,1.43939,1325300006.0
2006-07-13 02:15:00,1.43931,1.43993,1.43886,1.43939,1168600003.0
2006-07-13 02:30:00,1.43972,1.44046,1.43929,1.44046,865000001.0
2006-07-13 02:45:00,1.43993,1.4414,1.43964,1.44024,1172800003.0
2006-07-13 03:00:00,1.44029,1.44097,1.44017,1.44088,988700002.0
2006-07-13 03:15:00,1.44074,1.44118,1.44043,1.44059,852300003.0
2006-07-13 03:30:00,1.44068,1.44154,1.44047,1.44067,803600000.0
2006-07-13 03:45:00,1.44064,1.44102,1.43991,1.44062,1145700002.0
2006-07-13 04:00:00,1.44068,1.44135,1.44004,1.44027,1462100002.0
2006-07-13 04:15:00,1.44038,1.44077,1.43987,1.4405,1415600003.0
2006-07-13 04:30:00,1.44037,1.44078,1.43999,1.44057,935100000.0
2006-07-13 04:45:00,1.44044,1.44067,1.43978,1.43996,793900000.0
2006-07-13 05:00:00,1.44025,1.44056,1.44002,1.44005,2504900008.0
2006-07-13 05:15:00,1.44019,1.4406,1.43976,1.43984,3036200006.0
2006-07-13 05:30:00,1.43984,1.44026,1.43974,1.43995,2401600007.0
2006-07-13 05:45:00,1.44001,1.44051,1.4397,1.44001,2749600011.0
2006-07-13 06:00:00,1.44002,1.44077,1.43998,1.44035,4380800012.0
2006-07-13 06:15:00,1.44033,1.44071,1.43991,1.43999,3775900008.0
2006-07-13 06:30:00,1.43994,1.4402,1.43963,1.43968,2629200003.0
2006-07-13 06:45:00,1.43974,1.44038,1.43956,1.44019,3016500009.0
2006-07-13 07:00:00,1.44039,1.4405,1.44006,1.44007,4113400004.0
2006-07-13 07:15:00,1.44025,1.44066,1.43995,1.44025,4511100009.0
2006-07-13 07:30:00,1.44024,1.4409,1.44019,1.44062,5066600015.0
2006-07-13 07:45:00,1.44057,1.44067,1.43954,1.4398,8368000024.0
2006-07-13 08:00:00,1.43981,1.44087,1.43973,1.44046,5990000008.0
2006-07-13 08:15:00,1.44041,1.44095,1.43988,1.44028,5479100015.0
2006-07-13 08:30:00,1.44025,1.4407,1.43908,1.43975,6135800011.0
2006-07-13 08:45:00,1.43984,1.44129,1.4397,1.44112,8132000018.0
2006-07-13 09:00:00,1.44142,1.44269,1.44092,1.44238,7307400011.0
2006-07-13 09:15:00,1.44221,1.44241,1.44061,1.44137,6297900013.0
2006-07-13 09:30:00,1.44154,1.44219,1.44127,1.4414,6293800016.0
2006-07-13 09:45:00,1.44161,1.44175,1.43971,1.4401,7420300024.0
2006-07-13 10:00:00,1.44002,1.44082,1.43736,1.43846,7254300012.0
2006-07-13 10:15:00,1.43855,1.43872,1.43599,1.43727,6811900017.0
2006-07-13 10:30:00,1.43733,1.43759,1.4363,1.43691,7423000016.0
2006-07-13 10:45:00,1.43668,1.4373,1.43612,1.437,7030900021.0
2006-07-13 11:00:00,1.43707,1.43739,1.43622,1.43651,6870500016.0
2006-07-13 11:15:00,1.43661,1.43746,1.43614,1.43718,7349400014.0
2006-07-13 11:30:00,1.4373,1.43807,1.4372,1.43743,8435100017.0
2006-07-13 11:45:00,1.4376,1.43806,1.4365,1.43693,6197900018.0
2006-07-13 12:00:00,1.43709,1.4371,1.43541,1.43691,6083400007.0
2006-07-13 12:15:00,1.43718,1.4377,1.43597,1.43616,6518300021.0
2006-07-13 12:30:00,1.43615,1.4365,1.43553,1.43605,7191500015.0
2006-07-13 12:45:00,1.43599,1.43793,1.43572,1.43677,6497100014.0
2006-07-13 13:00:00,1.43671,1.43695,1.4352,1.43603,4499800007.0
2006-07-13 13:15:00,1.4361,1.43645,1.43535,1.43577,4268700010.0
2006-07-13 13:30:00,1.43579,1.43654,1.43543,1.43638,5256500011.0
2006-07-13 13:45:00,1.4364,1.43712,1.43607,1.43704,5443800009.0
2006-07-13 14:00:00,1.43699,1.43772,1.43671,1.43712,4384300009.0
2006-07-13 14:15:00,1.4373,1.43964,1.4373,1.43901,5678700016.0
2006-07-13 14:30:00,1.43904,1.43945,1.43782,1.43892,600000002.0
2006-07-13 14:45:00,1.43886,1.43978,1.43786,1.43843,678600004.0
2006-07-13 15:00:00,1.43843,1.43934,1.43778,1.43904,569300000.0
2006-07-13 15:15:00,1.43914,1.43937,1.43817,1.43896,528500002.0
2006-07-13 15:30:00,1.43903,1.43919,1.43669,1.43711,595500000.0
2006-07-13 15:45:00,1.43707,1.43842,1.43694,1.43781,740200004.0
2006-07-13 16:00:00,1.4379,1.43866,1.43673,1.43719,570000001.0
2006-07-13 16:15:00,1.43692,1.43779,1.43658,1.43743,617100003.0
2006-07-13 16:30:00,1.43744,1.43953,1.43547,1.43784,631400001.0
2006-07-13 16:45:00,1.43761,1.43788,1.43541,1.43683,621300003.0
2006-07-13 17:00:00,1.43629,1.43707,1.43581,1.43612,619600000.0
2006-07-13 17:15:00,1.43631,1.43631,1.43349,1.4342,547800000.0
2006-07-13 17:30:00,1.43431,1.43456,1.4338,1.43406,604000000.0
2006-07-13 17:45:00,1.43421,1.43536,1.43383,1.43388,630900001.0
2006-07-13 18:00:00,1.434,1.43478,1.43325,1.43426,631700002.0
2006-07-13 18:15:00,1.43386,1.43434,1.43331,1.43361,624600001.0
2006-07-13 18:30:00,1.43374,1.43427,1.43328,1.43379,590600002.0
2006-07-13 18:45:00,1.43403,1.4343,1.43355,1.4342,591400001.0
2006-07-13 19:00:00,1.4344,1.4348,1.43397,1.43444,580100001.0
2006-07-13 19:15:00,1.43441,1.43553,1.43408,1.4348,548000003.0
2006-07-13 19:30:00,1.43502,1.43547,1.4344,1.43514,579100000.0
2006-07-13 19:45:00,1.43504,1.43506,1.43422,1.43449,507900001.0
2006-07-13 20:00:00,1.43443,1.43467,1.43329,1.43433,619300002.0
2006-07-13 20:15:00,1.43445,1.43485,1.4333,1.43377,673900002.0
2006-07-13 20:30:00,1.43382,1.43397,1.43225,1.43277,661300002.0
2006-07-13 20:45:00,1.43261,1.43419,1.43261,1.43371,601700002.0
2006-07-13 21:00:00,1.4336,1.43445,1.43341,1.43417,577900003.0
2006-07-13 21:15:00,1.43411,1.43429,1.43321,1.43377,696400002.0
2006-07-13 21:30:00,1.43389,1.4353,1.43352,1.43491,575400003.0
2006-07-13 21:45:00,1.4349,1.43584,1.4347,1.435,656800005.0
2006-07-13 22:00:00,1.43509,1.43573,1.43487,1.43542,580900001.0
2006-07-13 22:15:00,1.43555,1.4362,1.43534,1.43565,568000000.0
2006-07-13 22:30:00,1.43565,1.43581,1.4349,1.4354,550000000.0
2006-07-13 22:45:00,1.43537,1.43601,1.43522,1.43564,558600001.0
2006-07-13 23:00:00,1.43559,1.43569,1.4343,1.4344,567400000.0
2006-07-13 23:15:00,1.4343,1.43488,1.4338,1.43434,511800000.0
2006-07-13 23:30:00,1.43422,1.43487,1.43394,1.43455,590100000.0
2006-07-13 23:45:00,1.43446,1.4354,1.43426,1.43491,647100003.0
2006-07-14 00:00:00,1.43507,1.43524,1.43403,1.43443,632100004.0
2006-07-14 00:15:00,1.43422,1.43473,1.4336,1.43423,561900000.0
2006-07-14 00:30:00,1.43402,1.43512,1.43402,1.4347,480800002.0
2006-07-14 00:45:00,1.43444,1.43607,1.43444,1.43568,574900000.0
2006-07-14 01:00:00,1.43565,1.43608,1.43529,1.43557,594700002.0
2006-07-14 01:15:00,1.43562,1.43581,1.43496,1.43533,540600001.0
2006-07-14 01:30:00,1.43539,1.43588,1.43484,1.43558,610500000.0
2006-07-14 01:45:00,1.43556,1.43586,1.43491,1.43538,569600002.0
2006-07-14 02:00:00,1.4351,1.43545,1.43426,1.43466,1485700008.0
2006-07-14 02:15:00,1.43466,1.43542,1.4343,1.4353,1077800000.0
2006-07-14 02:30:00,1.43546,1.43549,1.43462,1.43484,955800004.0
2006-07-14 02:45:00,1.43435,1.43541,1.43377,1.43385,1130400002.0
2006-07-14 03:00:00,1.43396,1.43458,1.43362,1.43431,891800003.0
2006-07-14 03:15:00,1.4339,1.43426,1.43302,1.43372,836900003.0
2006-07-14 03:30:00,1.43383,1.43477,1.43326,1.43421,842500002.0
2006-07-14 03:45:00,1.43437,1.4347,1.43339,1.4341,1061800004.0
2006-07-14 04:00:00,1.43408,1.43462,1.4332,1.4335,1332400001.0
2006-07-14 04:15:00,1.43358,1.43482,1.43355,1.4343,1343000004.0
2006-07-14 04:30:00,1.43409,1.43451,1.43187,1.43246,930200001.0
2006-07-14 04:45:00,1.43237,1.43269,1.43197,1.43207,774100002.0
2006-07-14 05:00:00,1.4323,1.43276,1.43187,1.43244,2504300002.0
2006-07-14 05:15:00,1.43254,1.43312,1.4323,1.43289,3001100007.0
2006-07-14 05:30:00,1.43278,1.43336,1.43228,1.43257,2352300006.0
2006-07-14 05:45:00,1.43259,1.43369,1.43215,1.43343,2977400014.0
2006-07-14 06:00:00,1.43336,1.4343,1.43325,1.43361,4245200009.0
2006-07-14 06:15:00,1.43365,1.4342,1.43348,1.43393,3841300013.0
2006-07-14 06:30:00,1.43384,1.43442,1.43313,1.43334,2814000007.0
2006-07-14 06:45:00,1.43318,1.43357,1.43273,1.43294,2960700008.0
2006-07-14 07:00:00,1.43308,1.43358,1.43273,1.43287,4225000014.0
2006-07-14 07:15:00,1.43316,1.43395,1.43298,1.43331,4470600005.0
2006-07-14 07:30:00,1.43337,1.4345,1.43332,1.4343,4972400007.0
2006-07-14 07:45:00,1.43446,1.43532,1.43425,1.43511,8254700016.0
2006-07-14 08:00:00,1.43515,1.43558,1.43369,1.43377,5902700010.0
2006-07-14 08:15:00,1.43374,1.43473,1.43175,1.43259,5498600014.0
2006-07-14 08:30:00,1.4327,1.43368,1.43218,1.4327,6060500011.0
2006-07-14 08:45:00,1.43286,1.43355,1.4325,1.43314,8168700016.0
2006-07-14 09:00:00,1.43313,1.43325,1.43142,1.43237,6946800016.0
2006-07-14 09:15:00,1.43233,1.43291,1.43184,1.4324,6179200016.0
2006-07-14 09:30:00,1.43237,1.43389,1.43206,1.43342,6453700024.0
2006-07-14 09:45:00,1.43356,1.435,1.4333,1.43482,7307000014.0
2006-07-14 10:00:00,1.43464,1.4352,1.43306,1.43332,6983800011.0
2006-07-14 10:15:00,1.43328,1.43328,1.43213,1.43231,6701200008.0
2006-07-14 10:30:00,1.43224,1.43345,1.4318,1.43315,7218100021.0
2006-07-14 10:45:00,1.43322,1.43424,1.43301,1.43358,6913400008.0
2006-07-14 11:00:00,1.43353,1.43382,1.43284,1.4333,6953800023.0
2006-07-14 11:15:00,1.4333,1.43445,1.43305,1.4339,7089500013.0
2006-07-14 11:30:00,1.43395,1.43414,1.43274,1.43311,8467600015.0
2006-07-14 11:45:00,1.43331,1.43337,1.43243,1.43253,6156400011.0
2006-07-14 12:00:00,1.43272,1.43344,1.43255,1.4333,6114100006.0
2006-07-14 12:15:00,1.43315,1.43354,1.43244,1.43251,6361800005.0
2006-07-14 12:30:00,1.43251,1.4337,1.43212,1.43326,7460700012.0
2006-07-14 12:45:00,1.4333,1.43371,1.43229,1.43256,6793900016.0
2006-07-14 13:00:00,1.43254,1.43304,1.43104,1.43125,4520800006.0
2006-07-14 13:15:00,1.43114,1.43175,1.43069,1.43132,4154300010.0
2006-07-14 13:30:00,1.43127,1.43211,1.431,1.43183,5455200013.0
2006-07-14 13:45:00,1.43171,1.43177,1.43062,1.43075,5707200013.0
2006-07-14 14:00:00,1.43058,1.43074,1.42803,1.42825,4349300005.0
2006-07-14 14:15:00,1.42823,1.42992,1.42764,1.42764,5599100008.0
2006-07-14 14:30:00,1.42869,1.43111,1.42824,1.42884,665500004.0
2006-07-14 14:45:00,1.42856,1.42888,1.42659,1.42747,568100001.0
2006-07-14 15:00:00,1.42748,1.42758,1.42635,1.42635,693600002.0
2006-07-14 15:15:00,1.42655,1.42787,1.42631,1.42703,544200001.0
2006-07-14 15:30:00,1.42712,1.42779,1.42676,1.42741,565900001.0
2006-07-14 15:45:00,1.42723,1.42771,1.42619,1.42647,586700000.0
2006-07-14 16:00:00,1.4263,1.42716,1.4261,1.42655,570000002.0
2006-07-14 16:15:00,1.42624,1.42657,1.42487,1.42562,572100001.0
2006-07-14 16:30:00,1.42563,1.42572,1.42465,1.42502,644700000.0
2006-07-14 16:45:00,1.4247,1.42496,1.4241,1.4249,640800000.0
2006-07-14 17:00:00,1.42436,1.42557,1.42394,1.42522,564100000.0
2006-07-14 17:15:00,1.42557,1.42589,1.42486,1.42523,538500001.0
2006-07-14 17:30:00,1.42509,1.42517,1.42393,1.42475,661100005.0
2006-07-14 17:45:00,1.4249,1.42501,1.42417,1.4246,564000001.0
2006-07-14 18:00:00,1.42474,1.42496,1.42401,1.42458,574900001.0
2006-07-14 18:15:00,1.42438,1.42492,1.4242,1.42483,570900000.0
2006-07-14 18:30:00,1.42493,1.42548,1.42475,1.425,545600001.0
2006-07-14 18:45:00,1.42529,1.42547,1.42461,1.42547,548200001.0
2006-07-14 19:00:00,1.42568,1.42602,1.42505,1.42529,595300003.0
2006-07-14 19:15:00,1.42517,1.42556,1.42465,1.42531,570400002.0
2006-07-14 19:30:00,1.4254,1.42549,1.42457,1.42549,579500001.0
2006-07-14 19:45:00,1.42549,1.4256,1.42442,1.42508,641000002.0
2006-07-14 20:00:00,1.42506,1.42519,1.42394,1.42455,612000000.0
2006-07-14 20:15:00,1.42458,1.4254,1.42411,1.42525,648100003.0
2006-07-14 20:30:00,1.42532,1.42566,1.42449,1.42543,689400000.0
2006-07-14 20:45:00,1.42547,1.42564,1.42472,1.4256,551200001.0
2006-07-14 21:00:00,1.42539,1.42694,1.42503,1.42665,549400000.0
2006-07-14 21:15:00,1.42695,1.42768,1.42626,1.42727,596900002.0
2006-07-14 21:30:00,1.4274,1.42807,1.42702,1.42713,502600002.0
2006-07-14 21:45:00,1.42714,1.42719,1.42627,1.42682,597600000.0
2006-07-14 22:00:00,1.4269,1.42716,1.4262,1.4266,547300000.0
2006-07-14 22:15:00,1.42671,1.42745,1.42656,1.42682,596300003.0
2006-07-14 22:30:00,1.42683,1.42778,1.42595,1.42723,603400000.0
2006-07-14 22:45:00,1.42708,1.42754,1.42642,1.42672,536500000.0
2006-07-16 23:30:00,1.42631,1.42631,1.42453,1.42485,375100003.0
2006-07-16 23:45:00,1.42476,1.42507,1.42403,1.42458,596900001.0
2006-07-17 00:00:00,1.42457,1.42457,1.42381,1.42424,635700002.0
2006-07-17 00:15:00,1.42408,1.426,1.42399,1.42576,531900000.0
2006-07-17 00:30:00,1.42549,1.42601,1.42512,1.42573,542100001.0
2006-07-17 00:45:00,1.42569,1.42569,1.42474,1.42515,581000001.0
2006-07-17 01:00:00,1.42514,1.4257,1.42483,1.42519,552400000.0
2006-07-17 01:15:00,1.42528,1.4255,1.42441,1.4248,608600003.0
2006-07-17 01:30:00,1.4249,1.42549,1.42442,1.42549,569600002.0
2006-07-17 01:45:00,1.42551,1.42586,1.42497,1.42537,624200001.0
2006-07-17 02:00:00,1.42507,1.42562,1.42458,1.4248,1382700004.0
2006-07-17 02:15:00,1.42469,1.42522,1.42435,1.42499,1128300001.0
2006-07-17 02:30:00,1.42516,1.42525,1.42443,1.4249,829400001.0
2006-07-17 02:45:00,1.42441,1.42523,1.42437,1.42456,1110900002.0
2006-07-17 03:00:00,1.42451,1.42512,1.42406,1.42469,786900001.0
2006-07-17 03:15:00,1.42432,1.42488,1.42426,1.42462,815600001.0
2006-07-17 03:30:00,1.42464,1.42513,1.42438,1.42474,830000001.0
2006-07-17 03:45:00,1.42469,1.42503,1.424,1.42451,1096000002.0
2006-07-17 04:00:00,1.42445,1.42456,1.4235,1.4237,1443800004.0
2006-07-17 04:15:00,1.42372,1.42395,1.42279,1.42382,1448400002.0
2006-07-17 04:30:00,1.42345,1.42428,1.42335,1.42408,931500002.0
2006-07-17 04:45:00,1.42405,1.42435,1.42365,1.42376,738800002.0
2006-07-17 05:00:00,1.42417,1.42482,1.42396,1.42467,2428000005.0
2006-07-17 05:15:00,1.42478,1.42541,1.4245,1.42514,3024900005.0
2006-07-17 05:30:00,1.42515,1.42645,1.42505,1.42624,2368000004.0
2006-07-17 05:45:00,1.42629,1.42656,1.42606,1.42611,2779800008.0
2006-07-17 06:00:00,1.42616,1.42651,1.42594,1.42613,4362000007.0
2006-07-17 06:15:00,1.42605,1.42646,1.42588,1.42616,3623600008.0
2006-07-17 06:30:00,1.42613,1.42659,1.42589,1.42623,2733200004.0
2006-07-17 06:45:00,1.42628,1.42646,1.42577,1.42618,3147200009.0
2006-07-17 07:00:00,1.42636,1.4268,1.42598,1.42657,4119800009.0
2006-07-17 07:15:00,1.4268,1.42688,1.42615,1.42626,4586400010.0
2006-07-17 07:30:00,1.42633,1.42671,1.42594,1.42606,5248600008.0
2006-07-17 07:45:00,1.42611,1.4263,1.42464,1.42487,8263900011.0
2006-07-17 08:00:00,1.42489,1.42636,1.42464,1.42566,6057800011.0
2006-07-17 08:15:00,1.42561,1.42616,1.42506,1.42565,5474300010.0
2006-07-17 08:30:00,1.42572,1.42597,1.425,1.42507,6108800009.0
2006-07-17 08:45:00,1.42519,1.42582,1.42475,1.42475,8084900020.0
2006-07-17 09:00:00,1.42478,1.42496,1.42405,1.42447,6891400014.0
2006-07-17 09:15:00,1.42448,1.42523,1.42406,1.42496,6043100013.0
2006-07-17 09:30:00,1.42497,1.42519,1.42431,1.42431,6241100013.0
2006-07-17 09:45:00,1.42448,1.42467,1.4238,1.42446,7927100023.0
2006-07-17 10:00:00,1.42417,1.42487,1.42275,1.42443,7306300019.0
2006-07-17 10:15:00,1.42438,1.42438,1.42234,1.42298,6759900018.0
2006-07-17 10:30:00,1.42294,1.42319,1.42086,1.42165,7281800015.0
2006-07-17 10:45:00,1.42183,1.42233,1.42073,1.42098,6877300014.0
2006-07-17 11:00:00,1.42102,1.42367,1.42078,1.42355,6894900012.0
2006-07-17 11:15:00,1.42367,1.42429,1.4213,1.42147,7336900009.0
2006-07-17 11:30:00,1.42141,1.42168,1.42021,1.42045,8413800013.0
2006-07-17 11:45:00,1.42056,1.42105,1.41998,1.42061,6134600015.0
2006-07-17 12:00:00,1.42064,1.42142,1.42026,1.42117,6143300010.0
2006-07-17 12:15:00,1.42121,1.42265,1.4203,1.42053,6588100018.0
2006-07-17 12:30:00,1.42055,1.42152,1.42018,1.42058,7348000020.0
2006-07-17 12:45:00,1.42057,1.42088,1.41919,1.41956,6326800013.0
2006-07-17 13:00:00,1.41938,1.41992,1.4189,1.41903,4544800004.0
2006-07-17 13:15:00,1.41896,1.41977,1.4181,1.41834,4287900017.0
2006-07-17 13:30:00,1.41836,1.41843,1.41727,1.41824,5316400016.0
2006-07-17 13:45:00,1.4182,1.41863,1.41734,1.41786,5735600012.0
2006-07-17 14:00:00,1.41773,1.41866,1.41735,1.41815,4520600013.0
2006-07-17 14:15:00,1.41813,1.41881,1.41134,1.41134,5441400012.0
2006-07-17 14:30:00,1.4122,1.4174,1.41116,1.41591,560500000.0
2006-07-17 14:45:00,1.4157,1.41576,1.41307,1.41469,622800002.0
2006-07-17 15:00:00,1.4149,1.41544,1.4141,1.41538,611100000.0
2006-07-17 15:15:00,1.41574,1.41603,1.41416,1.41525,536800002.0
2006-07-17 15:30:00,1.41554,1.41697,1.41543,1.41572,614900003.0
2006-07-17 15:45:00,1.41543,1.41966,1.41515,1.41919,594900003.0
2006-07-17 16:00:00,1.41912,1.42085,1.41861,1.42045,609400000.0
2006-07-17 16:15:00,1.42001,1.4203,1.41828,1.41923,618300001.0
2006-07-17 16:30:00,1.41905,1.41919,1.41784,1.41884,685000001.0
2006-07-17 16:45:00,1.41849,1.41949,1.4178,1.419,584300002.0
2006-07-17 17:00:00,1.4189,1.42018,1.41779,1.41793,598000003.0
2006-07-17 17:15:00,1.4184,1.41869,1.41739,1.41857,624300001.0
2006-07-17 17:30:00,1.41859,1.41916,1.4177,1.41774,655400002.0
2006-07-17 17:45:00,1.4178,1.41846,1.4176,1.41812,609500001.0
2006-07-17 18:00:00,1.41817,1.41909,1.4176,1.41884,653200001.0
2006-07-17 18:15:00,1.41875,1.41984,1.41864,1.41949,575200001.0
2006-07-17 18:30:00,1.41937,1.41948,1.41854,1.4191,554200001.0
2006-07-17 18:45:00,1.4193,1.41962,1.4187,1.41937,509900001.0
2006-07-17 19:00:00,1.41959,1.42009,1.41912,1.41998,615400000.0
2006-07-17 19:15:00,1.41983,1.42227,1.41943,1.42227,595500003.0
2006-07-17 19:30:00,1.42244,1.42298,1.42123,1.42174,549900001.0
2006-07-17 19:45:00,1.42152,1.42246,1.42106,1.42193,591700001.0
2006-07-17 20:00:00,1.4218,1.42285,1.42171,1.42269,648700000.0
2006-07-17 20:15:00,1.42273,1.42329,1.4221,1.42255,580000001.0
2006-07-17 20:30:00,1.42279,1.42289,1.42108,1.42177,633600002.0
2006-07-17 20:45:00,1.4216,1.42253,1.4212,1.42137,578000002.0
2006-07-17 21:00:00,1.42117,1.42253,1.42098,1.42206,550300002.0
2006-07-17 21:15:00,1.42204,1.42228,1.42077,1.42147,611300001.0
2006-07-17 21:30:00,1.4214,1.42152,1.42068,1.42118,525400002.0
2006-07-17 21:45:00,1.42112,1.42246,1.4209,1.42223,612300001.0
2006-07-17 22:00:00,1.42226,1.42232,1.42127,1.42177,633500003.0
2006-07-17 22:15:00,1.42193,1.42265,1.42151,1.4224,559200001.0
2006-07-17 22:30:00,1.42237,1.42244,1.42153,1.42193,630500001.0
2006-07-17 22:45:00,1.42193,1.42266,1.42121,1.42257,540300002.0
2006-07-17 23:00:00,1.42248,1.4232,1.4218,1.4218,511500001.0
2006-07-17 23:15:00,1.4221,1.4229,1.4219,1.42212,596400000.0
2006-07-17 23:30:00,1.42175,1.42197,1.4205,1.4212,607900000.0
2006-07-17 23:45:00,1.42108,1.42172,1.42093,1.42136,578300001.0
2006-07-18 00:00:00,1.42141,1.42163,1.42045,1.42088,584700001.0
2006-07-18 00:15:00,1.42063,1.42084,1.4201,1.4204,561800002.0
2006-07-18 00:30:00,1.42019,1.42117,1.42019,1.42076,546200001.0
2006-07-18 00:45:00,1.42076,1.42098,1.42044,1.42094,575300000.0
2006-07-18 01:00:00,1.42089,1.4211,1.42032,1.42068,665700001.0
2006-07-18 01:15:00,1.42079,1.422,1.4203,1.42185,617400004.0
2006-07-18 01:30:00,1.42188,1.4221,1.42104,1.42153,652800000.0
2006-07-18 01:45:00,1.42161,1.42192,1.42101,1.42163,573100000.0
2006-07-18 02:00:00,1.42133,1.42201,1.42115,1.42161,1288700001.0
2006-07-18 02:15:00,1.42151,1.42232,1.42121,1.42202,1137400001.0
2006-07-18 02:30:00,1.42219,1.42219,1.4213,1.42188,863400001.0
2006-07-18 02:45:00,1.4214,1.42205,1.42083,1.4211,1089900002.0
2006-07-18 03:00:00,1.4211,1.42206,1.42098,1.42188,816500000.0
2006-07-18 03:15:00,1.42149,1.42233,1.42141,1.42166,860200002.0
2006-07-18 03:30:00,1.42167,1.42237,1.42141,1.42222,876000000.0
2006-07-18 03:45:00,1.42216,1.42256,1.42175,1.42208,1047200001.0
2006-07-18 04:00:00,1.42193,1.4222,1.42137,1.42161,1537900007.0
2006-07-18 04:15:00,1.42162,1.42275,1.42133,1.42238,1305600002.0
2006-07-18 04:30:00,1.422,1.42265,1.42175,1.4225,973700003.0
2006-07-18 04:45:00,1.42242,1.42285,1.42185,1.42199,773200000.0
2006-07-18 05:00:00,1.42238,1.42272,1.42205,1.42223,2572800010.0
2006-07-18 05:15:00,1.42234,1.42246,1.42127,1.42182,3252700005.0
2006-07-18 05:30:00,1.42182,1.42199,1.42143,1.42176,2310400002.0
2006-07-18 05:45:00,1.42179,1.42232,1.42162,1.42172,2766000004.0
2006-07-18 06:00:00,1.42176,1.42219,1.42124,1.42162,4136400003.0
2006-07-18 06:15:00,1.42162,1.42193,1.42109,1.42126,3700600005.0
2006-07-18 06:30:00,1.42117,1.42154,1.42076,1.42081,2644100003.0
2006-07-18 06:45:00,1.4209,1.42129,1.4207,1.42095,3045800004.0
2006-07-18 07:00:00,1.42106,1.42121,1.42028,1.42033,4199600008.0
2006-07-18 07:15:00,1.42053,1.42066,1.42016,1.42028,4619400011.0
2006-07-18 07:30:00,1.42034,1.42152,1.4201,1.42143,5141400010.0
2006-07-18 07:45:00,1.42138,1.42174,1.42082,1.42117,8342600025.0
2006-07-18 08:00:00,1.42122,1.42204,1.42023,1.42091,5941900017.0
2006-07-18 08:15:00,1.42079,1.42099,1.41993,1.42026,5448700011.0
2006-07-18 08:30:00,1.42016,1.42069,1.4197,1.42041,5929000011.0
2006-07-18 08:45:00,1.42047,1.42155,1.42017,1.42041,8114300023.0
2006-07-18 09:00:00,1.42048,1.42124,1.41961,1.42067,7045300016.0
2006-07-18 09:15:00,1.42079,1.42142,1.42036,1.42134,6263400018.0
2006-07-18 09:30:00,1.42135,1.42199,1.42094,1.42145,6213000012.0
2006-07-18 09:45:00,1.42149,1.42269,1.42132,1.42266,7533200023.0
2006-07-18 10:00:00,1.42262,1.42355,1.42215,1.42308,7207200013.0
2006-07-18 10:15:00,1.42329,1.42336,1.42212,1.42254,6360700014.0
2006-07-18 10:30:00,1.42265,1.42434,1.42222,1.42331,7527900009.0
2006-07-18 10:45:00,1.42326,1.42351,1.42248,1.42319,7157400013.0
2006-07-18 11:00:00,1.42304,1.42304,1.42035,1.42191,7038500017.0
2006-07-18 11:15:00,1.42206,1.42206,1.42067,1.42085,7403800013.0
2006-07-18 11:30:00,1.42096,1.42138,1.42008,1.42027,8502200013.0
2006-07-18 11:45:00,1.4204,1.42319,1.41976,1.42291,6148000013.0
2006-07-18 12:00:00,1.42307,1.42361,1.42206,1.42241,6170300011.0
2006-07-18 12:15:00,1.42226,1.42264,1.42088,1.42201,6332100008.0
2006-07-18 12:30:00,1.42201,1.42291,1.42108,1.42245,7339300010.0
2006-07-18 12:45:00,1.42249,1.42254,1.42093,1.42168,6924300010.0
2006-07-18 13:00:00,1.42157,1.42252,1.42143,1.42235,4619400009.0
2006-07-18 13:15:00,1.4222,1.42253,1.42108,1.42137,4318000015.0
2006-07-18 13:30:00,1.42148,1.42164,1.42004,1.42021,5275700014.0
2006-07-18 13:45:00,1.42016,1.42071,1.41933,1.41977,5538100009.0
2006-07-18 14:00:00,1.41968,1.42096,1.41956,1.42072,4545700010.0
2006-07-18 14:15:00,1.4208,1.42168,1.41588,1.41864,5582700015.0
2006-07-18 14:30:00,1.41832,1.42031,1.41792,1.41881,662600001.0
2006-07-18 14:45:00,1.41838,1.4192,1.41764,1.41864,588200000.0
2006-07-18 15:00:00,1.41783,1.41965,1.41698,1.41864,507100000.0
2006-07-18 15:15:00,1.4187,1.42076,1.4184,1.42019,548400001.0
2006-07-18 15:30:00,1.42045,1.42045,1.41899,1.41965,629900003.0
2006-07-18 15:45:00,1.41954,1.42014,1.41875,1.4188,610100003.0
2006-07-18 16:00:00,1.41878,1.41878,1.41709,1.41852,562200000.0
2006-07-18 16:15:00,1.41843,1.41855,1.4169,1.41696,559200002.0
2006-07-18 16:30:00,1.41688,1.41765,1.41639,1.41743,594800001.0
2006-07-18 16:45:00,1.41722,1.41748,1.41445,1.41544,644100000.0
2006-07-18 17:00:00,1.41492,1.41562,1.4143,1.41494,614200003.0
2006-07-18 17:15:00,1.41524,1.41666,1.41485,1.41619,553100000.0
2006-07-18 17:30:00,1.41623,1.41735,1.41583,1.41654,552900000.0
2006-07-18 17:45:00,1.41664,1.41683,1.41565,1.41633,620400003.0
2006-07-18 18:00:00,1.41663,1.41796,1.41628,1.41751,661200003.0
2006-07-18 18:15:00,1.4173,1.41864,1.4171,1.41776,639400002.0
2006-07-18 18:30:00,1.41781,1.41821,1.41714,1.41716,611700000.0
2006-07-18 18:45:00,1.41709,1.41764,1.41681,1.41749,575100002.0
2006-07-18 19:00:00,1.41747,1.41818,1.417,1.41814,640700002.0
2006-07-18 19:15:00,1.41806,1.41977,1.41801,1.41971,626200002.0
2006-07-18 19:30:00,1.41982,1.42077,1.41961,1.42073,567200002.0
2006-07-18 19:45:00,1.4207,1.42112,1.42015,1.42038,601700001.0
2006-07-18 20:00:00,1.42036,1.42047,1.41898,1.41958,527700000.0
2006-07-18 20:15:00,1.41954,1.42054,1.41906,1.4204,572400000.0
2006-07-18 20:30:00,1.42048,1.4213,1.4199,1.42099,583300002.0
2006-07-18 20:45:00,1.42078,1.42119,1.42003,1.42082,558900000.0
2006-07-18 21:00:00,1.42038,1.42051,1.4198,1.42025,568900001.0
2006-07-18 21:15:00,1.42027,1.42075,1.41973,1.42024,596300002.0
2006-07-18 21:30:00,1.4203,1.42089,1.4198,1.42071,469800000.0
2006-07-18 21:45:00,1.42078,1.42158,1.42074,1.42092,623200000.0
2006-07-18 22:00:00,1.42098,1.42104,1.4199,1.41999,584600001.0
2006-07-18 22:15:00,1.42018,1.42049,1.41955,1.42015,549100003.0
2006-07-18 22:30:00,1.42016,1.42138,1.41998,1.42138,609000001.0
2006-07-18 22:45:00,1.42124,1.42149,1.42053,1.42093,534900001.0
2006-07-18 23:00:00,1.42088,1.4216,1.4207,1.4215,619100000.0
2006-07-18 23:15:00,1.4214,1.4217,1.4205,1.42094,613600000.0
2006-07-18 23:30:00,1.42084,1.42099,1.41962,1.42017,684800003.0
2006-07-18 23:45:00,1.42012,1.42149,1.41995,1.42033,624700003.0
2006-07-19 00:00:00,1.42048,1.42063,1.41905,1.41942,563500001.0
2006-07-19 00:15:00,1.41917,1.41967,1.41896,1.41942,580300003.0
2006-07-19 00:30:00,1.4192,1.4196,1.41889,1.41953,502700002.0
2006-07-19 00:45:00,1.41955,1.41958,1.41866,1.41898,557000002.0
2006-07-19 01:00:00,1.41876,1.41956,1.41857,1.41948,576300001.0
2006-07-19 01:15:00,1.41954,1.42003,1.4191,1.41963,545500002.0
2006-07-19 01:30:00,1.41971,1.41986,1.41894,1.41946,555300000.0
2006-07-19 01:45:00,1.41947,1.41994,1.41878,1.41952,608300001.0
2006-07-19 02:00:00,1.41917,1.41944,1.41864,1.41901,1329200002.0
2006-07-19 02:15:00,1.41891,1.41967,1.41866,1.41941,1136100000.0
2006-07-19 02:30:00,1.41953,1.41953,1.4181,1.41839,908000004.0
2006-07-19 02:45:00,1.41787,1.41864,1.41734,1.41734,1186600001.0
2006-07-19 03:00:00,1.41735,1.4184,1.41708,1.41805,915900004.0
2006-07-19 03:15:00,1.41786,1.41885,1.41768,1.41863,778700001.0
2006-07-19 03:30:00,1.41871,1.41885,1.41784,1.41818,856800003.0
2006-07-19 03:45:00,1.41813,1.41926,1.41803,1.41875,1026800001.0
2006-07-19 04:00:00,1.4187,1.41917,1.41823,1.41893,1478600005.0
2006-07-19 04:15:00,1.41893,1.41994,1.41881,1.41983,1459900001.0
2006-07-19 04:30:00,1.41944,1.42002,1.41898,1.41948,987200000.0
2006-07-19 04:45:00,1.41943,1.41999,1.41865,1.41932,903700003.0
2006-07-19 05:00:00,1.41967,1.42014,1.41945,1.41991,2415200007.0
2006-07-19 05:15:00,1.42001,1.42055,1.41963,1.41996,3009100004.0
2006-07-19 05:30:00,1.41992,1.42052,1.41982,1.42027,2260400003.0
2006-07-19 05:45:00,1.4204,1.42119,1.42009,1.42074,2704900003.0
2006-07-19 06:00:00,1.42088,1.42103,1.42035,1.42067,4376600012.0
2006-07-19 06:15:00,1.42057,1.42079,1.42032,1.42059,3653700004.0
2006-07-19 06:30:00,1.4205,1.42093,1.42045,1.42071,2735900015.0
2006-07-19 06:45:00,1.42063,1.42088,1.42022,1.42068,2793900004.0
2006-07-19 07:00:00,1.42082,1.42087,1.42014,1.42026,4123800012.0
2006-07-19 07:15:00,1.42047,1.42063,1.41997,1.41997,4588800014.0
2006-07-19 07:30:00,1.42002,1.42034,1.41986,1.41995,5081300011.0
2006-07-19 07:45:00,1.42,1.42132,1.41988,1.4211,8391800021.0
2006-07-19 08:00:00,1.4211,1.42165,1.42028,1.42141,6020400018.0
2006-07-19 08:15:00,1.42132,1.42217,1.42048,1.42066,5370400009.0
2006-07-19 08:30:00,1.42049,1.42163,1.42045,1.42087,5939700010.0
2006-07-19 08:45:00,1.42108,1.42158,1.42019,1.42044,8159700021.0
2006-07-19 09:00:00,1.42051,1.4211,1.4203,1.42099,7102300019.0
2006-07-19 09:15:00,1.42095,1.42103,1.41902,1.42039,6192600006.0
2006-07-19 09:30:00,1.42033,1.42145,1.42024,1.4207,6140900006.0
2006-07-19 09:45:00,1.42084,1.42215,1.42057,1.42183,7612800021.0
2006-07-19 10:00:00,1.42186,1.42214,1.42119,1.42187,7183700013.0
2006-07-19 10:15:00,1.42183,1.42257,1.42141,1.42214,6692600011.0
2006-07-19 10:30:00,1.42215,1.42234,1.41906,1.41988,7507200021.0
2006-07-19 10:45:00,1.42002,1.42055,1.41944,1.41956,6812600011.0
2006-07-19 11:00:00,1.41976,1.42043,1.41962,1.42004,6989800011.0
2006-07-19 11:15:00,1.42003,1.42143,1.42003,1.42123,7319500022.0
2006-07-19 11:30:00,1.42129,1.42239,1.42121,1.42178,8794400027.0
2006-07-19 11:45:00,1.4219,1.42234,1.4214,1.42144,6153900015.0
2006-07-19 12:00:00,1.42146,1.42258,1.42133,1.42206,6098300012.0
2006-07-19 12:15:00,1.42201,1.42231,1.42156,1.42194,6377800013.0
2006-07-19 12:30:00,1.42194,1.42314,1.42172,1.42288,7261100011.0
2006-07-19 12:45:00,1.42278,1.42348,1.42243,1.42293,6794800011.0
2006-07-19 13:00:00,1.42298,1.4234,1.42259,1.42296,4736400013.0
2006-07-19 13:15:00,1.42302,1.42321,1.42187,1.42224,4250000012.0
2006-07-19 13:30:00,1.42227,1.42245,1.42154,1.42183,5275400010.0
2006-07-19 13:45:00,1.42176,1.42317,1.42152,1.42305,5222300009.0
2006-07-19 14:00:00,1.42302,1.42323,1.42088,1.42106,4776700011.0
2006-07-19 14:15:00,1.42087,1.42111,1.41992,1.42039,5450700016.0
2006-07-19 14:30:00,1.41916,1.4219,1.41097,1.41929,613200001.0
2006-07-19 14:45:00,1.41912,1.42052,1.41873,1.42027,576600000.0
2006-07-19 15:00:00,1.42031,1.42094,1.41898,1.41942,619700001.0
2006-07-19 15:15:00,1.41961,1.42137,1.41918,1.42067,574100001.0
2006-07-19 15:30:00,1.42101,1.42233,1.42085,1.42112,513200000.0
2006-07-19 15:45:00,1.4208,1.42188,1.42062,1.42111,656800002.0
2006-07-19 16:00:00,1.42176,1.42608,1.42146,1.42448,616200003.0
2006-07-19 16:15:00,1.42423,1.4261,1.42384,1.42552,600900002.0
2006-07-19 16:30:00,1.42571,1.42579,1.42331,1.42433,616200000.0
2006-07-19 16:45:00,1.42389,1.42409,1.42145,1.42252,625800000.0
2006-07-19 17:00:00,1.42216,1.42311,1.42114,1.42291,591800000.0
2006-07-19 17:15:00,1.42342,1.42549,1.42271,1.42549,611900001.0
2006-07-19 17:30:00,1.42541,1.42638,1.4246,1.42507,602800002.0
2006-07-19 17:45:00,1.42526,1.4264,1.425,1.42518,642300003.0
2006-07-19 18:00:00,1.42551,1.42684,1.42523,1.42665,661000001.0
2006-07-19 18:15:00,1.42655,1.42774,1.42605,1.42721,608300002.0
2006-07-19 18:30:00,1.42727,1.42765,1.42633,1.42693,511600001.0
2006-07-19 18:45:00,1.42706,1.42788,1.42641,1.42766,558100000.0
2006-07-19 19:00:00,1.42795,1.4283,1.4271,1.42815,567400001.0
2006-07-19 19:15:00,1.42793,1.42872,1.42756,1.42832,544500000.0
2006-07-19 19:30:00,1.42848,1.42849,1.42745,1.42802,548000001.0
2006-07-19 19:45:00,1.42774,1.42834,1.42734,1.42824,529500000.0
2006-07-19 20:00:00,1.42826,1.42865,1.42716,1.42831,595200004.0
2006-07-19 20:15:00,1.42845,1.43008,1.42812,1.42966,603000001.0
2006-07-19 20:30:00,1.42977,1.42991,1.42898,1.4295,682200000.0
2006-07-19 20:45:00,1.42937,1.43089,1.42894,1.43057,506100000.0
2006-07-19 21:00:00,1.43039,1.43077,1.43002,1.43046,587700001.0
2006-07-19 21:15:00,1.4305,1.4308,1.42961,1.43026,596700000.0
2006-07-19 21:30:00,1.43027,1.43031,1.42918,1.4293,518600001.0
2006-07-19 21:45:00,1.4294,1.42972,1.42906,1.42943,635000001.0
2006-07-19 22:00:00,1.42952,1.42957,1.42872,1.42896,548200001.0
2006-07-19 22:15:00,1.42883,1.42892,1.42794,1.42887,514700000.0
2006-07-19 22:30:00,1.42897,1.42897,1.42775,1.42806,559900000.0
2006-07-19 22:45:00,1.42798,1.4283,1.42742,1.42798,489700001.0
2006-07-19 23:00:00,1.42793,1.4291,1.42775,1.4291,635600000.0
2006-07-19 23:15:00,1.429,1.429,1.4281,1.4282,520800000.0
2006-07-19 23:30:00,1.42779,1.42839,1.42765,1.42819,576200002.0
2006-07-19 23:45:00,1.42827,1.42835,1.4276,1.42803,556000001.0
2006-07-20 00:00:00,1.4282,1.42825,1.4273,1.42787,644400003.0
2006-07-20 00:15:00,1.42768,1.42835,1.42695,1.42721,521800000.0
2006-07-20 00:30:00,1.42688,1.42866,1.42688,1.42858,563900001.0
2006-07-20 00:45:00,1.42859,1.42861,1.42794,1.42858,550400001.0
2006-07-20 01:00:00,1.42855,1.4289,1.42783,1.42814,519600001.0
2006-07-20 01:15:00,1.42824,1.4285,1.42721,1.42771,613200003.0
2006-07-20 01:30:00,1.42779,1.42802,1.4272,1.42763,546600001.0
2006-07-20 01:45:00,1.4276,1.42834,1.42739,1.42801,540800001.0
2006-07-20 02:00:00,1.42769,1.42842,1.42718,1.42821,1354000001.0
2006-07-20 02:15:00,1.42813,1.42841,1.42749,1.4278,1150900002.0
2006-07-20 02:30:00,1.42795,1.42815,1.42722,1.42815,831800002.0
2006-07-20 02:45:00,1.42774,1.42887,1.42755,1.42813,1169400002.0
2006-07-20 03:00:00,1.42807,1.42927,1.42798,1.42897,811900001.0
2006-07-20 03:15:00,1.42863,1.42964,1.42863,1.42898,894600005.0
2006-07-20 03:30:00,1.42892,1.42966,1.42847,1.42943,794400000.0
2006-07-20 03:45:00,1.4295,1.42982,1.42824,1.42879,1074200001.0
2006-07-20 04:00:00,1.42864,1.4295,1.42808,1.429,1595500005.0
2006-07-20 04:15:00,1.42901,1.42968,1.42876,1.42963,1322100003.0
2006-07-20 04:30:00,1.42929,1.42968,1.42857,1.42902,969400002.0
2006-07-20 04:45:00,1.429,1.42913,1.42826,1.42841,768700000.0
2006-07-20 05:00:00,1.42888,1.42904,1.4284,1.42871,2383700007.0
2006-07-20 05:15:00,1.42878,1.42933,1.4286,1.42897,2913100006.0
2006-07-20 05:30:00,1.42897,1.42941,1.42887,1.42899,2405100003.0
2006-07-20 05:45:00,1.42904,1.42929,1.42877,1.4288,2628400005.0
2006-07-20 06:00:00,1.42885,1.42908,1.42852,1.42873,4311000011.0
2006-07-20 06:15:00,1.42873,1.42922,1.42863,1.42898,3767400009.0
2006-07-20 06:30:00,1.42904,1.42928,1.42844,1.4288,2515400003.0
2006-07-20 06:45:00,1.42886,1.42892,1.42839,1.42843,3035700008.0
2006-07-20 07:00:00,1.42858,1.42912,1.42837,1.42887,4017900009.0
2006-07-20 07:15:00,1.42913,1.42913,1.42813,1.42854,4694100010.0
2006-07-20 07:30:00,1.42863,1.42892,1.4278,1.42802,5105400009.0
2006-07-20 07:45:00,1.42814,1.42859,1.42773,1.42848,8255400019.0
2006-07-20 08:00:00,1.42845,1.42845,1.42769,1.42792,6125300016.0
2006-07-20 08:15:00,1.42793,1.429,1.42781,1.42807,5491700011.0
2006-07-20 08:30:00,1.42801,1.42903,1.42755,1.42875,6070300015.0
2006-07-20 08:45:00,1.42887,1.42962,1.42826,1.42938,8198800019.0
2006-07-20 09:00:00,1.42937,1.42947,1.42784,1.42874,7112200015.0
2006-07-20 09:15:00,1.42873,1.42957,1.42853,1.42931,6048600013.0
2006-07-20 09:30:00,1.42937,1.43011,1.42901,1.42901,6291100016.0
2006-07-20 09:45:00,1.42914,1.42942,1.42859,1.42919,7281400015.0
2006-07-20 10:00:00,1.42935,1.42987,1.42791,1.42808,7229600022.0
2006-07-20 10:15:00,1.42806,1.42853,1.42692,1.42793,6723300015.0
2006-07-20 10:30:00,1.42786,1.42832,1.42679,1.42805,7458200016.0
2006-07-20 10:45:00,1.42802,1.42875,1.42746,1.42838,7012600017.0
2006-07-20 11:00:00,1.42841,1.42911,1.42793,1.42893,6873300010.0
2006-07-20 11:15:00,1.42888,1.42914,1.42831,1.42879,7292900018.0
2006-07-20 11:30:00,1.42877,1.42912,1.42834,1.42867,8606300013.0
2006-07-20 11:45:00,1.42881,1.42911,1.42803,1.42809,6366800012.0
2006-07-20 12:00:00,1.42823,1.42872,1.42811,1.42838,6172700011.0
2006-07-20 12:15:00,1.42826,1.42963,1.4276,1.42882,6309500009.0
2006-07-20 12:30:00,1.42868,1.43051,1.4281,1.43018,7364300011.0
2006-07-20 12:45:00,1.43029,1.43168,1.42979,1.43092,6673800010.0
2006-07-20 13:00:00,1.4308,1.43153,1.42966,1.43065,4507900009.0
2006-07-20 13:15:00,1.43057,1.43125,1.43024,1.43036,4194700015.0
2006-07-20 13:30:00,1.4305,1.43105,1.43004,1.43078,5429700018.0
2006-07-20 13:45:00,1.43064,1.43144,1.42983,1.43093,5219400006.0
2006-07-20 14:00:00,1.43085,1.43364,1.43085,1.43332,4607800007.0
2006-07-20 14:15:00,1.43313,1.43425,1.4327,1.43309,5516000013.0
2006-07-20 14:30:00,1.43312,1.43316,1.42986,1.43222,630000000.0
2006-07-20 14:45:00,1.43212,1.43316,1.43198,1.43262,530400000.0
2006-07-20 15:00:00,1.43263,1.43364,1.43231,1.43301,654900001.0
2006-07-20 15:15:00,1.43304,1.43314,1.43215,1.43215,597700002.0
2006-07-20 15:30:00,1.43236,1.43286,1.43129,1.43151,621300003.0
2006-07-20 15:45:00,1.43147,1.43323,1.43083,1.43176,574800002.0
2006-07-20 16:00:00,1.43153,1.43467,1.43046,1.43429,517100001.0
2006-07-20 16:15:00,1.43314,1.43326,1.43168,1.43188,599100001.0
2006-07-20 16:30:00,1.43207,1.43247,1.43034,1.43114,591600001.0
2006-07-20 16:45:00,1.4309,1.43326,1.43064,1.43326,603100002.0
2006-07-20 17:00:00,1.43304,1.43355,1.4321,1.43249,567500001.0
2006-07-20 17:15:00,1.43267,1.43311,1.43141,1.43198,547700000.0
2006-07-20 17:30:00,1.43188,1.43376,1.43158,1.43299,633900002.0
2006-07-20 17:45:00,1.43306,1.4333,1.4315,1.43255,561700002.0
2006-07-20 18:00:00,1.43279,1.43349,1.43167,1.43255,538700000.0
2006-07-20 18:15:00,1.43232,1.43242,1.43133,1.43165,613900003.0
2006-07-20 18:30:00,1.43177,1.4323,1.43077,1.43098,585200000.0
2006-07-20 18:45:00,1.43123,1.43143,1.43034,1.43084,553100000.0
2006-07-20 19:00:00,1.43098,1.43167,1.43033,1.43051,592900000.0
2006-07-20 19:15:00,1.43018,1.43056,1.42892,1.42998,583700000.0
2006-07-20 19:30:00,1.43019,1.43086,1.42892,1.42913,580400000.0
2006-07-20 19:45:00,1.42855,1.42993,1.42849,1.42919,582500002.0
2006-07-20 20:00:00,1.42961,1.43102,1.42944,1.43066,545700001.0
2006-07-20 20:15:00,1.42959,1.42993,1.42788,1.42951,613800000.0
2006-07-20 20:30:00,1.42972,1.43126,1.42937,1.43033,678300003.0
2006-07-20 20:45:00,1.43014,1.43045,1.42866,1.42925,627100000.0
2006-07-20 21:00:00,1.42914,1.43074,1.42879,1.43062,594300001.0
2006-07-20 21:15:00,1.43094,1.43111,1.4295,1.43002,595900002.0
2006-07-20 21:30:00,1.43005,1.4307,1.42984,1.43035,533400001.0
2006-07-20 21:45:00,1.43047,1.43064,1.42994,1.43048,670400002.0
2006-07-20 22:00:00,1.43054,1.43128,1.43011,1.43064,574400001.0
2006-07-20 22:15:00,1.43073,1.43124,1.43039,1.4311,573100001.0
2006-07-20 22:30:00,1.43113,1.4317,1.43066,1.43077,613800001.0
2006-07-20 22:45:00,1.43077,1.43115,1.42969,1.42991,498700002.0
2006-07-20 23:00:00,1.42986,1.4308,1.42968,1.4307,558300000.0
2006-07-20 23:15:00,1.4304,1.4305,1.42899,1.4292,568300002.0
2006-07-20 23:30:00,1.42912,1.42954,1.42877,1.42917,538300000.0
2006-07-20 23:45:00,1.42894,1.43051,1.42872,1.43029,531500000.0
2006-07-21 00:00:00,1.43045,1.43066,1.42927,1.43041,648000000.0
2006-07-21 00:15:00,1.43016,1.43063,1.42998,1.43049,592400001.0
2006-07-21 00:30:00,1.43032,1.43118,1.43032,1.43081,549700002.0
2006-07-21 00:45:00,1.43083,1.43122,1.43051,1.43113,519200001.0
2006-07-21 01:00:00,1.43108,1.43186,1.43093,1.43144,557300002.0
2006-07-21 01:15:00,1.4315,1.43186,1.43118,1.43169,576400001.0
2006-07-21 01:30:00,1.43179,1.43181,1.43071,1.43118,576800002.0
2006-07-21 01:45:00,1.43104,1.43178,1.4306,1.43156,634700003.0
2006-07-21 02:00:00,1.43129,1.43166,1.43092,1.43142,1366700003.0
2006-07-21 02:15:00,1.43134,1.43175,1.43091,1.43163,1162000003.0
2006-07-21 02:30:00,1.43177,1.43255,1.43117,1.43255,833500000.0
2006-07-21 02:45:00,1.43219,1.4327,1.43196,1.4325,1223600000.0
2006-07-21 03:00:00,1.43251,1.43308,1.43233,1.43281,867700000.0
2006-07-21 03:15:00,1.43253,1.43291,1.43179,1.43203,808000002.0
2006-07-21 03:30:00,1.43206,1.43283,1.43189,1.43263,846300000.0
2006-07-21 03:45:00,1.43257,1.43288,1.43197,1.43272,1068700000.0
2006-07-21 04:00:00,1.4327,1.43304,1.43236,1.43266,1507200006.0
2006-07-21 04:15:00,1.43267,1.43294,1.43207,1.43248,1396800002.0
2006-07-21 04:30:00,1.43203,1.43283,1.43191,1.43243,924600000.0
2006-07-21 04:45:00,1.43241,1.43268,1.43177,1.43195,803400000.0
2006-07-21 05:00:00,1.43234,1.43279,1.43215,1.43238,2589400008.0
2006-07-21 05:15:00,1.43262,1.43344,1.43247,1.43309,3076100006.0
2006-07-21 05:30:00,1.4331,1.43382,1.43307,1.43335,2242200002.0
2006-07-21 05:45:00,1.43338,1.43364,1.43275,1.43277,2748600005.0
2006-07-21 06:00:00,1.43279,1.43297,1.43234,1.43256,4336400011.0
2006-07-21 06:15:00,1.43265,1.43317,1.43248,1.43293,3888500007.0
2006-07-21 06:30:00,1.43287,1.43313,1.43255,1.43268,2615400002.0
2006-07-21 06:45:00,1.43274,1.43302,1.43252,1.43271,2906700005.0
2006-07-21 07:00:00,1.4329,1.43297,1.4323,1.43233,4380600008.0
2006-07-21 07:15:00,1.43258,1.4331,1.43215,1.43222,4754200011.0
2006-07-21 07:30:00,1.43216,1.43246,1.43204,1.4322,5044800015.0
2006-07-21 07:45:00,1.43222,1.43262,1.43154,1.43166,8213200018.0
2006-07-21 08:00:00,1.43175,1.43247,1.43157,1.43203,6038600016.0
2006-07-21 08:15:00,1.43196,1.4322,1.4313,1.4321,5447600012.0
2006-07-21 08:30:00,1.43212,1.43365,1.43208,1.43336,6046900014.0
2006-07-21 08:45:00,1.43332,1.43339,1.43126,1.43126,8128800013.0
2006-07-21 09:00:00,1.43146,1.43191,1.43043,1.43191,6986100010.0
2006-07-21 09:15:00,1.43215,1.43329,1.42916,1.43061,6125200014.0
2006-07-21 09:30:00,1.43056,1.4309,1.42964,1.43028,6267200011.0
2006-07-21 09:45:00,1.4305,1.43064,1.42942,1.43033,7354800009.0
2006-07-21 10:00:00,1.43024,1.43093,1.42945,1.43013,6954800008.0
2006-07-21 10:15:00,1.4303,1.43121,1.42831,1.42841,6597400013.0
2006-07-21 10:30:00,1.42863,1.42996,1.42829,1.42925,7318200010.0
2006-07-21 10:45:00,1.42913,1.42935,1.42664,1.42824,6642900008.0
2006-07-21 11:00:00,1.42836,1.42869,1.42715,1.42728,6865600013.0
2006-07-21 11:15:00,1.42736,1.42816,1.42676,1.42752,7267900016.0
2006-07-21 11:30:00,1.42752,1.42886,1.42732,1.4278,8456800019.0
2006-07-21 11:45:00,1.42792,1.42853,1.42742,1.42831,6324400021.0
2006-07-21 12:00:00,1.4284,1.4284,1.42751,1.42768,6061400016.0
2006-07-21 12:15:00,1.42755,1.42972,1.42708,1.42937,6090600007.0
2006-07-21 12:30:00,1.4295,1.43088,1.42934,1.43081,7475500016.0
2006-07-21 12:45:00,1.43083,1.43104,1.4292,1.43036,6915600022.0
2006-07-21 13:00:00,1.43068,1.43729,1.43068,1.43484,4739800011.0
2006-07-21 13:15:00,1.43492,1.43672,1.43462,1.43596,4306500011.0
2006-07-21 13:30:00,1.4364,1.43715,1.43563,1.43599,5196800007.0
2006-07-21 13:45:00,1.43595,1.43683,1.43494,1.43676,5627600009.0
2006-07-21 14:00:00,1.43677,1.43732,1.43343,1.43393,4460300009.0
2006-07-21 14:15:00,1.4341,1.43565,1.43332,1.43565,5408200009.0
2006-07-21 14:30:00,1.43573,1.43728,1.43515,1.43706,679400002.0
2006-07-21 14:45:00,1.43683,1.43904,1.43652,1.43816,591100000.0
2006-07-21 15:00:00,1.43819,1.43871,1.43726,1.43747,658600001.0
2006-07-21 15:15:00,1.43757,1.44144,1.43717,1.44058,546400001.0
2006-07-21 15:30:00,1.44067,1.44194,1.44024,1.44081,594200001.0
2006-07-21 15:45:00,1.44064,1.44325,1.44063,1.44201,590600003.0
2006-07-21 16:00:00,1.44183,1.4427,1.44113,1.44237,601600001.0
2006-07-21 16:15:00,1.44237,1.44289,1.44102,1.4416,525700000.0
2006-07-21 16:30:00,1.44156,1.44243,1.44108,1.44211,546700001.0
2006-07-21 16:45:00,1.44207,1.44316,1.44206,1.44316,618600002.0
2006-07-21 17:00:00,1.44273,1.44349,1.44219,1.44297,624900000.0
2006-07-21 17:15:00,1.4433,1.44434,1.44259,1.44423,616800000.0
2006-07-21 17:30:00,1.44413,1.44418,1.44272,1.44281,601900002.0
2006-07-21 17:45:00,1.44299,1.44351,1.44198,1.44198,562500000.0
2006-07-21 18:00:00,1.44214,1.44317,1.44174,1.44308,617800001.0
2006-07-21 18:15:00,1.44278,1.44283,1.44187,1.44263,566900002.0
2006-07-21 18:30:00,1.44268,1.44275,1.44187,1.44207,582500001.0
2006-07-21 18:45:00,1.44223,1.44316,1.44196,1.44294,560300003.0
2006-07-21 19:00:00,1.4431,1.44326,1.44212,1.44256,600700001.0
2006-07-21 19:15:00,1.44242,1.44287,1.44204,1.44251,580200004.0
2006-07-21 19:30:00,1.44252,1.4431,1.44234,1.44305,681900004.0
2006-07-21 19:45:00,1.44294,1.44323,1.4424,1.44306,486700000.0
2006-07-21 20:00:00,1.44305,1.44416,1.44282,1.44335,528500000.0
2006-07-21 20:15:00,1.44315,1.44357,1.44227,1.44333,599100000.0
2006-07-21 20:30:00,1.44336,1.44403,1.4427,1.44304,606900000.0
2006-07-21 20:45:00,1.44276,1.44383,1.44263,1.44363,588900000.0
2006-07-21 21:00:00,1.44369,1.44483,1.44319,1.44401,628700002.0
2006-07-21 21:15:00,1.44404,1.44416,1.44339,1.44401,568700002.0
2006-07-21 21:30:00,1.44396,1.44492,1.44383,1.44474,495700000.0
2006-07-21 21:45:00,1.44475,1.4451,1.44417,1.44475,717800002.0
2006-07-21 22:00:00,1.44487,1.44494,1.44395,1.44465,614900003.0
2006-07-21 22:15:00,1.44473,1.44494,1.44385,1.44435,603300000.0
2006-07-21 22:30:00,1.44416,1.44458,1.44358,1.4443,599500000.0
2006-07-21 22:45:00,1.44435,1.44453,1.44325,1.4436,566300002.0
2006-07-23 23:15:00,1.4436,1.44411,1.4436,1.44391,356700000.0
2006-07-23 23:30:00,1.44381,1.44414,1.44349,1.44394,626000002.0
2006-07-23 23:45:00,1.44383,1.44415,1.44127,1.44165,626900001.0
2006-07-24 00:00:00,1.44214,1.4451,1.44214,1.44453,635600003.0
2006-07-24 00:15:00,1.44434,1.44533,1.44415,1.44482,541900002.0
2006-07-24 00:30:00,1.44477,1.44539,1.44436,1.44436,556000000.0
2006-07-24 00:45:00,1.44457,1.44549,1.44443,1.44544,594500002.0
2006-07-24 01:00:00,1.44539,1.44574,1.44471,1.44558,605700002.0
2006-07-24 01:15:00,1.4456,1.44564,1.44488,1.44531,571400002.0
2006-07-24 01:30:00,1.44541,1.44588,1.44468,1.44522,590400000.0
2006-07-24 01:45:00,1.44527,1.44539,1.44406,1.44442,631600000.0
2006-07-24 02:00:00,1.44387,1.44387,1.44137,1.44196,1380100002.0
2006-07-24 02:15:00,1.4415,1.44236,1.44111,1.44153,1085400003.0
2006-07-24 02:30:00,1.44169,1.44181,1.44095,1.44151,935500003.0
2006-07-24 02:45:00,1.44106,1.44163,1.44017,1.44059,1157500001.0
2006-07-24 03:00:00,1.44056,1.44147,1.44037,1.441,792500001.0
2006-07-24 03:15:00,1.44072,1.44126,1.439,1.43973,825500000.0
2006-07-24 03:30:00,1.4399,1.44092,1.43977,1.44058,868900004.0
2006-07-24 03:45:00,1.44057,1.44091,1.43983,1.44042,1100500002.0
2006-07-24 04:00:00,1.44037,1.44097,1.43965,1.44097,1467000003.0
2006-07-24 04:15:00,1.44102,1.4413,1.44029,1.44079,1600700008.0
2006-07-24 04:30:00,1.44049,1.44118,1.44025,1.44116,986100001.0
2006-07-24 04:45:00,1.44108,1.44136,1.44017,1.44048,827900001.0
2006-07-24 05:00:00,1.44092,1.4411,1.44024,1.44024,2587300007.0
2006-07-24 05:15:00,1.44036,1.44056,1.43992,1.44035,3130600002.0
2006-07-24 05:30:00,1.44022,1.44077,1.44012,1.44042,2360500004.0
2006-07-24 05:45:00,1.44046,1.44093,1.44028,1.44069,2732500007.0
2006-07-24 06:00:00,1.4407,1.44099,1.44033,1.44069,4348300012.0
2006-07-24 06:15:00,1.44067,1.44136,1.44058,1.44095,3746500010.0
2006-07-24 06:30:00,1.44092,1.44145,1.44087,1.44113,2891000006.0
2006-07-24 06:45:00,1.44117,1.44146,1.44076,1.44121,3092700011.0
2006-07-24 07:00:00,1.44118,1.44138,1.44054,1.4409,4121200010.0
2006-07-24 07:15:00,1.44105,1.44157,1.44068,1.4413,4464100009.0
2006-07-24 07:30:00,1.44134,1.44151,1.43909,1.43961,5123200009.0
2006-07-24 07:45:00,1.43967,1.44076,1.43893,1.44076,8327300014.0
2006-07-24 08:00:00,1.44046,1.44046,1.43895,1.44006,6045600023.0
2006-07-24 08:15:00,1.44003,1.44069,1.43971,1.4398,5414100015.0
2006-07-24 08:30:00,1.43972,1.4405,1.43933,1.43999,6165200013.0
2006-07-24 08:45:00,1.43998,1.4404,1.43932,1.4394,8025000016.0
2006-07-24 09:00:00,1.43953,1.44128,1.43953,1.44045,6910800015.0
2006-07-24 09:15:00,1.4404,1.44182,1.43998,1.44077,6213700014.0
2006-07-24 09:30:00,1.44071,1.44098,1.43984,1.44039,6338500020.0
2006-07-24 09:45:00,1.44054,1.44129,1.44035,1.44127,7476300020.0
2006-07-24 10:00:00,1.4413,1.44186,1.44063,1.44081,7347500024.0
2006-07-24 10:15:00,1.44096,1.44151,1.44017,1.44056,6831800015.0
2006-07-24 10:30:00,1.44063,1.44097,1.44016,1.44086,7138000020.0
2006-07-24 10:45:00,1.44093,1.44156,1.43979,1.4413,6883100008.0
2006-07-24 11:00:00,1.44134,1.44155,1.44069,1.44075,6991500013.0
2006-07-24 11:15:00,1.4409,1.4421,1.44082,1.44143,7264800018.0
2006-07-24 11:30:00,1.44131,1.4415,1.43969,1.44036,8525400021.0
2006-07-24 11:45:00,1.4406,1.44084,1.43958,1.43992,6392000011.0
2006-07-24 12:00:00,1.44014,1.44108,1.43993,1.44092,6269500015.0
2006-07-24 12:15:00,1.44076,1.44089,1.43991,1.44028,6400000011.0
2006-07-24 12:30:00,1.44019,1.44045,1.43921,1.43965,7153300014.0
2006-07-24 12:45:00,1.43971,1.43979,1.43805,1.43877,6741700017.0
2006-07-24 13:00:00,1.43887,1.43971,1.43862,1.43914,4501900008.0
2006-07-24 13:15:00,1.43913,1.44054,1.43895,1.44027,4016100006.0
2006-07-24 13:30:00,1.44037,1.44103,1.43956,1.44089,5108700008.0
2006-07-24 13:45:00,1.44087,1.44146,1.44021,1.44146,5586200016.0
2006-07-24 14:00:00,1.44153,1.44166,1.43956,1.44058,4439100007.0
2006-07-24 14:15:00,1.44068,1.44103,1.43945,1.44052,5528800007.0
2006-07-24 14:30:00,1.44089,1.44622,1.44089,1.44585,552500000.0
2006-07-24 14:45:00,1.44549,1.44584,1.44468,1.4454,603700002.0
2006-07-24 15:00:00,1.44538,1.44603,1.44517,1.44584,621200001.0
2006-07-24 15:15:00,1.44589,1.4471,1.44546,1.4466,519800001.0
2006-07-24 15:30:00,1.44658,1.44664,1.44427,1.44563,632800003.0
2006-07-24 15:45:00,1.44543,1.44648,1.44516,1.44551,571200001.0
2006-07-24 16:00:00,1.44563,1.44563,1.44447,1.44488,549000001.0
2006-07-24 16:15:00,1.44457,1.44502,1.44315,1.44347,630300001.0
2006-07-24 16:30:00,1.44343,1.44401,1.44318,1.44394,697900003.0
2006-07-24 16:45:00,1.44385,1.44419,1.44233,1.44305,582800000.0
2006-07-24 17:00:00,1.44262,1.44348,1.44224,1.44285,608200001.0
2006-07-24 17:15:00,1.44313,1.44316,1.44167,1.44221,537800001.0
2006-07-24 17:30:00,1.442,1.44296,1.4414,1.44175,610200002.0
2006-07-24 17:45:00,1.44185,1.44216,1.4409,1.44115,600000001.0
2006-07-24 18:00:00,1.44136,1.44267,1.44115,1.44242,625500003.0
2006-07-24 18:15:00,1.4424,1.4426,1.44147,1.44185,639300003.0
2006-07-24 18:30:00,1.44187,1.44218,1.44149,1.44172,619100002.0
2006-07-24 18:45:00,1.44194,1.44206,1.44107,1.44155,545100003.0
2006-07-24 19:00:00,1.44176,1.4422,1.44091,1.44151,668400002.0
2006-07-24 19:15:00,1.44132,1.44141,1.43979,1.44053,660700002.0
2006-07-24 19:30:00,1.44059,1.44072,1.43983,1.44059,654900003.0
2006-07-24 19:45:00,1.44063,1.44116,1.43953,1.43976,487100000.0
2006-07-24 20:00:00,1.43973,1.44021,1.43908,1.44006,615700003.0
2006-07-24 20:15:00,1.44013,1.44063,1.43986,1.44032,624100003.0
2006-07-24 20:30:00,1.44043,1.4406,1.43956,1.43999,595600000.0
2006-07-24 20:45:00,1.43982,1.44088,1.43971,1.44066,573900001.0
2006-07-24 21:00:00,1.4406,1.44119,1.43919,1.44097,579600001.0
2006-07-24 21:15:00,1.44105,1.44122,1.43991,1.44065,590800003.0
2006-07-24 21:30:00,1.44073,1.44105,1.44026,1.44045,492800000.0
2006-07-24 21:45:00,1.44037,1.44082,1.43997,1.4404,587900000.0
2006-07-24 22:00:00,1.44046,1.44138,1.44012,1.4409,684700008.0
2006-07-24 22:15:00,1.44093,1.44147,1.44059,1.44082,644300001.0
2006-07-24 22:30:00,1.44079,1.44129,1.44045,1.44111,575100000.0
2006-07-24 22:45:00,1.44118,1.44155,1.4403,1.44103,526400002.0
2006-07-24 23:00:00,1.44098,1.4422,1.4404,1.4404,514800000.0
2006-07-24 23:15:00,1.4405,1.4409,1.43956,1.43991,547000001.0
2006-07-24 23:30:00,1.43983,1.44025,1.43734,1.43745,586600001.0
2006-07-24 23:45:00,1.43751,1.43941,1.43741,1.43895,579500001.0
2006-07-25 00:00:00,1.4391,1.44102,1.43898,1.44035,548300002.0
2006-07-25 00:15:00,1.44011,1.4407,1.43837,1.44018,576100001.0
2006-07-25 00:30:00,1.43999,1.44141,1.43999,1.44141,579800001.0
2006-07-25 00:45:00,1.44157,1.44224,1.44068,1.44101,605300001.0
2006-07-25 01:00:00,1.44095,1.44208,1.4406,1.44185,523800001.0
2006-07-25 01:15:00,1.4419,1.44212,1.4409,1.44149,564100000.0
2006-07-25 01:30:00,1.44167,1.44172,1.44077,1.44105,571300000.0
2006-07-25 01:45:00,1.44103,1.44158,1.4405,1.44145,576500002.0
2006-07-25 02:00:00,1.44136,1.44185,1.44024,1.44052,1351200002.0
2006-07-25 02:15:00,1.44052,1.44119,1.43967,1.44036,1115500005.0
2006-07-25 02:30:00,1.44065,1.4414,1.44014,1.44081,781000000.0
2006-07-25 02:45:00,1.44049,1.4415,1.44033,1.44057,1150700003.0
2006-07-25 03:00:00,1.44078,1.44106,1.44031,1.44051,803600002.0
2006-07-25 03:15:00,1.44007,1.44032,1.43913,1.43962,817400003.0
2006-07-25 03:30:00,1.43964,1.44045,1.43949,1.43973,925000005.0
2006-07-25 03:45:00,1.43971,1.44026,1.43904,1.43983,1079500001.0
2006-07-25 04:00:00,1.43975,1.44021,1.43913,1.43983,1425900002.0
2006-07-25 04:15:00,1.43976,1.44014,1.43942,1.43994,1448100005.0
2006-07-25 04:30:00,1.43959,1.44047,1.43939,1.44029,940100001.0
2006-07-25 04:45:00,1.4401,1.44063,1.43962,1.43996,784900003.0
2006-07-25 05:00:00,1.4404,1.44105,1.44007,1.44078,2407700004.0
2006-07-25 05:15:00,1.44078,1.44139,1.4407,1.44092,3081000006.0
2006-07-25 05:30:00,1.44098,1.44199,1.44096,1.44153,2399500010.0
2006-07-25 05:45:00,1.44149,1.4417,1.44105,1.44126,2711400003.0
2006-07-25 06:00:00,1.44123,1.44228,1.44112,1.44206,4279800011.0
2006-07-25 06:15:00,1.44221,1.44309,1.44221,1.44247,3605000003.0
2006-07-25 06:30:00,1.44241,1.44263,1.44185,1.44204,2735500004.0
2006-07-25 06:45:00,1.44212,1.4422,1.44137,1.44192,2902600003.0
2006-07-25 07:00:00,1.44204,1.4421,1.44104,1.44148,4189000006.0
2006-07-25 07:15:00,1.44168,1.44312,1.44135,1.44228,4503700012.0
2006-07-25 07:30:00,1.4423,1.44289,1.44185,1.44192,5009800007.0
2006-07-25 07:45:00,1.44177,1.4424,1.44115,1.44185,8199800012.0
2006-07-25 08:00:00,1.44201,1.44287,1.44201,1.44207,5781000011.0
2006-07-25 08:15:00,1.44199,1.44327,1.44027,1.44116,5463600011.0
2006-07-25 08:30:00,1.44122,1.44208,1.4407,1.44104,6018300010.0
2006-07-25 08:45:00,1.44106,1.4428,1.44096,1.44208,8111000017.0
2006-07-25 09:00:00,1.44198,1.44202,1.44089,1.44114,6973400017.0
2006-07-25 09:15:00,1.44126,1.44253,1.44107,1.44171,6280600012.0
2006-07-25 09:30:00,1.44171,1.44209,1.44089,1.44117,6193500012.0
2006-07-25 09:45:00,1.44142,1.44156,1.44056,1.44152,7654200016.0
2006-07-25 10:00:00,1.44138,1.44265,1.44105,1.44174,7048700016.0
2006-07-25 10:15:00,1.44171,1.44243,1.44044,1.44047,6804400020.0
2006-07-25 10:30:00,1.44049,1.44104,1.43991,1.4403,7368000013.0
2006-07-25 10:45:00,1.44035,1.44127,1.43945,1.44101,6602900010.0
2006-07-25 11:00:00,1.44103,1.44199,1.4407,1.44195,6932000009.0
2006-07-25 11:15:00,1.44205,1.44233,1.44121,1.44171,7147600014.0
2006-07-25 11:30:00,1.44166,1.44187,1.44079,1.44119,8412600010.0
2006-07-25 11:45:00,1.44129,1.44254,1.44075,1.44093,6319500018.0
2006-07-25 12:00:00,1.441,1.44123,1.43932,1.43958,6158400017.0
2006-07-25 12:15:00,1.43928,1.43983,1.43873,1.43919,6281800011.0
2006-07-25 12:30:00,1.43919,1.43956,1.43884,1.4392,7294500010.0
2006-07-25 12:45:00,1.4392,1.44031,1.43885,1.43935,6384800005.0
2006-07-25 13:00:00,1.43935,1.4397,1.43853,1.43956,4277600004.0
2006-07-25 13:15:00,1.43966,1.44003,1.43934,1.43956,4303400006.0
2006-07-25 13:30:00,1.43938,1.43996,1.43908,1.43981,5359900010.0
2006-07-25 13:45:00,1.43988,1.44135,1.43972,1.44089,5409600012.0
2006-07-25 14:00:00,1.44081,1.44094,1.43971,1.44014,4653900011.0
2006-07-25 14:15:00,1.44016,1.44183,1.43977,1.44167,5605600009.0
2006-07-25 14:30:00,1.44165,1.44334,1.44118,1.44261,595100000.0
2006-07-25 14:45:00,1.44255,1.44281,1.44179,1.44179,622900003.0
2006-07-25 15:00:00,1.44175,1.44179,1.4394,1.44028,630300003.0
2006-07-25 15:15:00,1.44034,1.44037,1.43928,1.44001,525300000.0
2006-07-25 15:30:00,1.44014,1.44136,1.43956,1.44136,586100003.0
2006-07-25 15:45:00,1.44121,1.44328,1.44071,1.44316,653500002.0
2006-07-25 16:00:00,1.44254,1.44311,1.43993,1.44044,595700002.0
2006-07-25 16:15:00,1.43997,1.4403,1.43828,1.43828,554500000.0
2006-07-25 16:30:00,1.43809,1.43922,1.43787,1.43895,722000004.0
2006-07-25 16:45:00,1.43873,1.43971,1.43866,1.43957,645600004.0
2006-07-25 17:00:00,1.43917,1.43996,1.43767,1.43773,577300001.0
2006-07-25 17:15:00,1.43814,1.43859,1.43679,1.43748,542600000.0
2006-07-25 17:30:00,1.43753,1.43777,1.4356,1.4362,622100001.0
2006-07-25 17:45:00,1.43623,1.4365,1.43416,1.43493,605000002.0
2006-07-25 18:00:00,1.43525,1.43633,1.43463,1.43543,637300002.0
2006-07-25 18:15:00,1.43546,1.43609,1.43512,1.43575,600900002.0
2006-07-25 18:30:00,1.43572,1.43604,1.43485,1.43485,608300002.0
2006-07-25 18:45:00,1.43507,1.43538,1.4345,1.43484,532600000.0
2006-07-25 19:00:00,1.43511,1.43537,1.43428,1.435,691800002.0
2006-07-25 19:15:00,1.43476,1.43506,1.43407,1.43496,547100001.0
2006-07-25 19:30:00,1.43495,1.43495,1.43354,1.434,607800001.0
2006-07-25 19:45:00,1.43377,1.435,1.43317,1.43449,606100003.0
2006-07-25 20:00:00,1.43451,1.43507,1.43429,1.43495,575000001.0
2006-07-25 20:15:00,1.43515,1.43556,1.43432,1.43516,665700001.0
2006-07-25 20:30:00,1.43518,1.43593,1.43487,1.43559,616400001.0
2006-07-25 20:45:00,1.43547,1.43675,1.43528,1.43657,610800003.0
2006-07-25 21:00:00,1.4364,1.43646,1.43577,1.4359,593200002.0
2006-07-25 21:15:00,1.43588,1.43643,1.43559,1.43593,652000004.0
2006-07-25 21:30:00,1.436,1.43629,1.43536,1.43576,483000002.0
2006-07-25 21:45:00,1.43584,1.43589,1.43433,1.43487,657000001.0
2006-07-25 22:00:00,1.43499,1.43539,1.4347,1.43505,543800000.0
2006-07-25 22:15:00,1.43518,1.4359,1.43482,1.4358,578000000.0
2006-07-25 22:30:00,1.43583,1.43619,1.4351,1.43556,618900001.0
2006-07-25 22:45:00,1.43549,1.43594,1.43487,1.43521,474700001.0
2006-07-25 23:00:00,1.43516,1.4363,1.4345,1.436,428400000.0
2006-07-25 23:15:00,1.4359,1.4362,1.4351,1.4357,461300000.0
2006-07-25 23:30:00,1.43565,1.43646,1.43539,1.43619,459900000.0
2006-07-25 23:45:00,1.43618,1.43676,1.43524,1.43555,606000001.0
2006-07-26 00:00:00,1.43575,1.43586,1.4348,1.43565,620300001.0
2006-07-26 00:15:00,1.43537,1.43634,1.43524,1.43574,600700002.0
2006-07-26 00:30:00,1.43554,1.43617,1.43518,1.43546,541100001.0
2006-07-26 00:45:00,1.43542,1.43542,1.43475,1.43533,586200000.0
2006-07-26 01:00:00,1.43524,1.43544,1.43423,1.43511,558200000.0
2006-07-26 01:15:00,1.43502,1.43553,1.43447,1.43538,529000001.0
2006-07-26 01:30:00,1.43548,1.43568,1.43477,1.4354,545500001.0
2006-07-26 01:45:00,1.43533,1.4356,1.43446,1.43504,583600000.0
2006-07-26 02:00:00,1.43508,1.43587,1.43487,1.43521,1436500004.0
2006-07-26 02:15:00,1.43507,1.4356,1.43463,1.43497,1095100002.0
2006-07-26 02:30:00,1.43515,1.43533,1.43464,1.43527,925100000.0
2006-07-26 02:45:00,1.43478,1.43535,1.43434,1.43468,1137600001.0
2006-07-26 03:00:00,1.43469,1.43502,1.43398,1.43459,806200002.0
2006-07-26 03:15:00,1.43436,1.43545,1.43433,1.43517,880700001.0
2006-07-26 03:30:00,1.43528,1.43652,1.43499,1.43619,889500002.0
2006-07-26 03:45:00,1.43629,1.43688,1.43555,1.43647,1024700001.0
2006-07-26 04:00:00,1.43645,1.43678,1.43567,1.43649,1487100005.0
2006-07-26 04:15:00,1.43654,1.43687,1.43581,1.43624,1456300004.0
2006-07-26 04:30:00,1.43579,1.43635,1.43553,1.43609,939100002.0
2006-07-26 04:45:00,1.4361,1.43652,1.43553,1.43563,761000000.0
2006-07-26 05:00:00,1.43603,1.43613,1.43565,1.43574,2505100003.0
2006-07-26 05:15:00,1.43586,1.43677,1.43572,1.43631,3075700008.0
2006-07-26 05:30:00,1.43629,1.43669,1.43601,1.43618,2245400006.0
2006-07-26 05:45:00,1.43619,1.43651,1.43453,1.43453,2690700003.0
2006-07-26 06:00:00,1.43454,1.43495,1.4341,1.43472,4384500008.0
2006-07-26 06:15:00,1.43472,1.43505,1.43444,1.43456,3828400007.0
2006-07-26 06:30:00,1.43458,1.43505,1.4345,1.43474,2727900007.0
2006-07-26 06:45:00,1.43482,1.43508,1.43448,1.43459,3055700006.0
2006-07-26 07:00:00,1.43477,1.43528,1.43432,1.43452,4356300019.0
2006-07-26 07:15:00,1.43472,1.43489,1.43433,1.43447,4539400012.0
2006-07-26 07:30:00,1.43453,1.43498,1.43426,1.43474,4923500007.0
2006-07-26 07:45:00,1.43472,1.43498,1.4338,1.43387,8288900010.0
2006-07-26 08:00:00,1.434,1.43425,1.4325,1.4325,5945000016.0
2006-07-26 08:15:00,1.43254,1.43417,1.43254,1.43393,5209400008.0
2006-07-26 08:30:00,1.43393,1.43442,1.43336,1.43387,6048900009.0
2006-07-26 08:45:00,1.43411,1.43465,1.43327,1.43342,8330300018.0
2006-07-26 09:00:00,1.43348,1.43438,1.43328,1.43424,7249700023.0
2006-07-26 09:15:00,1.43414,1.43414,1.43209,1.43285,6337600016.0
2006-07-26 09:30:00,1.43274,1.43307,1.43231,1.43252,6325900011.0
2006-07-26 09:45:00,1.43276,1.43322,1.43214,1.43268,7359000013.0
2006-07-26 10:00:00,1.43267,1.43458,1.43241,1.43435,6766600010.0
2006-07-26 10:15:00,1.43456,1.43481,1.43415,1.43441,6544800008.0
2006-07-26 10:30:00,1.43452,1.43493,1.43405,1.43468,7552800016.0
2006-07-26 10:45:00,1.43469,1.43469,1.43206,1.43311,6793500012.0
2006-07-26 11:00:00,1.43333,1.4336,1.43264,1.43312,6990000013.0
2006-07-26 11:15:00,1.43316,1.43332,1.43169,1.43191,7366700010.0
2006-07-26 11:30:00,1.43199,1.43207,1.4289,1.43042,8594400019.0
2006-07-26 11:45:00,1.43052,1.43181,1.43026,1.43139,6316100008.0
2006-07-26 12:00:00,1.43144,1.43144,1.43062,1.43121,6192100010.0
2006-07-26 12:15:00,1.43114,1.43196,1.43068,1.43147,6468800019.0
2006-07-26 12:30:00,1.43159,1.43276,1.4315,1.43227,7165000011.0
2006-07-26 12:45:00,1.43235,1.43386,1.43201,1.43358,6878300019.0
2006-07-26 13:00:00,1.43363,1.43407,1.43333,1.43389,4473300005.0
2006-07-26 13:15:00,1.43386,1.43413,1.43305,1.43358,4250600006.0
2006-07-26 13:30:00,1.43355,1.43391,1.43254,1.43293,5059300004.0
2006-07-26 13:45:00,1.43292,1.43325,1.43201,1.43242,5487300014.0
2006-07-26 14:00:00,1.43233,1.43238,1.43078,1.432,4370200011.0
2006-07-26 14:15:00,1.43197,1.43354,1.43175,1.43354,5222600013.0
2006-07-26 14:30:00,1.43363,1.43389,1.43311,1.43362,642900003.0
2006-07-26 14:45:00,1.43356,1.43402,1.43238,1.43254,664400003.0
2006-07-26 15:00:00,1.43253,1.43319,1.43217,1.43299,641800002.0
2006-07-26 15:15:00,1.43297,1.43415,1.43256,1.43316,488800000.0
2006-07-26 15:30:00,1.4334,1.43385,1.43274,1.43299,585400002.0
2006-07-26 15:45:00,1.43285,1.43496,1.4328,1.43472,587100003.0
2006-07-26 16:00:00,1.43495,1.43554,1.43362,1.43554,534700002.0
2006-07-26 16:15:00,1.43538,1.43609,1.43486,1.43591,587200004.0
2006-07-26 16:30:00,1.43604,1.43803,1.43557,1.43803,658100002.0
2006-07-26 16:45:00,1.43791,1.43839,1.43686,1.43802,667000003.0
2006-07-26 17:00:00,1.43731,1.43778,1.43634,1.43723,548100000.0
2006-07-26 17:15:00,1.43752,1.43792,1.43657,1.43708,574300001.0
2006-07-26 17:30:00,1.43694,1.43703,1.43574,1.4361,567700001.0
2006-07-26 17:45:00,1.4362,1.43661,1.43551,1.43604,599500002.0
2006-07-26 18:00:00,1.43638,1.43786,1.43638,1.43737,621900002.0
2006-07-26 18:15:00,1.43732,1.43861,1.43706,1.43853,670800004.0
2006-07-26 18:30:00,1.43856,1.43913,1.43765,1.43841,530400002.0
2006-07-26 18:45:00,1.4385,1.4394,1.43833,1.43911,529600001.0
2006-07-26 19:00:00,1.43917,1.43932,1.43789,1.43932,594600001.0
2006-07-26 19:15:00,1.43901,1.43919,1.43815,1.43866,555600000.0
2006-07-26 19:30:00,1.43875,1.44028,1.43864,1.43998,564400000.0
2006-07-26 19:45:00,1.43981,1.44079,1.43981,1.4403,540300000.0
2006-07-26 20:00:00,1.4402,1.44151,1.43988,1.4412,629400001.0
2006-07-26 20:15:00,1.44114,1.44281,1.44087,1.44195,718500003.0
2006-07-26 20:30:00,1.44212,1.44284,1.44147,1.44259,636700001.0
2006-07-26 20:45:00,1.44237,1.44298,1.44184,1.44253,593700000.0
2006-07-26 21:00:00,1.44254,1.44294,1.44166,1.44166,571500002.0
2006-07-26 21:15:00,1.44161,1.44203,1.43951,1.4399,613100001.0
2006-07-26 21:30:00,1.43984,1.44035,1.43922,1.43948,526000002.0
2006-07-26 21:45:00,1.43959,1.44132,1.43951,1.44101,709500003.0
2006-07-26 22:00:00,1.44112,1.44217,1.44094,1.44179,600100002.0
2006-07-26 22:15:00,1.44193,1.44282,1.44158,1.44245,615100001.0
2006-07-26 22:30:00,1.44231,1.44238,1.44066,1.44183,637400000.0
2006-07-26 22:45:00,1.44186,1.44289,1.44143,1.44232,516400000.0
2006-07-26 23:00:00,1.44232,1.4432,1.44214,1.4424,517600000.0
2006-07-26 23:15:00,1.4425,1.4435,1.442,1.4427,528000000.0
2006-07-26 23:30:00,1.4426,1.44301,1.44217,1.44292,535900000.0
2006-07-26 23:45:00,1.44281,1.44304,1.44156,1.44206,594600001.0
2006-07-27 00:00:00,1.44224,1.44265,1.44191,1.44236,598500002.0
2006-07-27 00:15:00,1.44233,1.44323,1.44209,1.44298,514900002.0
2006-07-27 00:30:00,1.44268,1.44351,1.44268,1.44351,537300002.0
2006-07-27 00:45:00,1.44356,1.44432,1.44311,1.44398,744000007.0
2006-07-27 01:00:00,1.44397,1.44417,1.44345,1.44363,513500000.0
2006-07-27 01:15:00,1.4437,1.44454,1.44302,1.44426,627700004.0
2006-07-27 01:30:00,1.44431,1.44452,1.44371,1.4443,510500002.0
2006-07-27 01:45:00,1.44434,1.44461,1.44319,1.4437,586300001.0
2006-07-27 02:00:00,1.4434,1.4438,1.44271,1.44302,1353400001.0
2006-07-27 02:15:00,1.44293,1.44369,1.44278,1.44337,1106500001.0
2006-07-27 02:30:00,1.44349,1.44378,1.44225,1.44233,752100000.0
2006-07-27 02:45:00,1.44112,1.44367,1.44108,1.44254,1165800002.0
2006-07-27 03:00:00,1.44257,1.44352,1.4421,1.44265,926500003.0
2006-07-27 03:15:00,1.44218,1.44271,1.44044,1.441,970400002.0
2006-07-27 03:30:00,1.44111,1.44246,1.44101,1.44181,857500001.0
2006-07-27 03:45:00,1.44184,1.44249,1.4411,1.44209,1012100003.0
2006-07-27 04:00:00,1.44213,1.44254,1.44124,1.44157,1537300003.0
2006-07-27 04:15:00,1.44158,1.44296,1.44153,1.44266,1420800009.0
2006-07-27 04:30:00,1.4423,1.44299,1.44213,1.4428,1029800003.0
2006-07-27 04:45:00,1.44277,1.44282,1.44176,1.44176,762100000.0
2006-07-27 05:00:00,1.44211,1.44266,1.44203,1.44215,2520100009.0
2006-07-27 05:15:00,1.44225,1.44278,1.44175,1.44251,3356000014.0
2006-07-27 05:30:00,1.44251,1.44303,1.44241,1.44283,2313700006.0
2006-07-27 05:45:00,1.44288,1.44327,1.44267,1.44285,2792200009.0
2006-07-27 06:00:00,1.44297,1.44376,1.44297,1.44339,4235200010.0
2006-07-27 06:15:00,1.44335,1.44416,1.44299,1.44299,3800200006.0
2006-07-27 06:30:00,1.44292,1.4434,1.4428,1.4433,2753800006.0
2006-07-27 06:45:00,1.44331,1.44374,1.44291,1.44349,3040100003.0
2006-07-27 07:00:00,1.44364,1.44374,1.44318,1.44349,4203800007.0
2006-07-27 07:15:00,1.44372,1.44447,1.44337,1.44341,4453800006.0
2006-07-27 07:30:00,1.4435,1.44457,1.44326,1.44347,5175700016.0
2006-07-27 07:45:00,1.44372,1.44492,1.4433,1.44468,8458000017.0
2006-07-27 08:00:00,1.44469,1.44589,1.44417,1.44417,5821500012.0
2006-07-27 08:15:00,1.44415,1.44472,1.4436,1.44387,5595100013.0
2006-07-27 08:30:00,1.44393,1.4444,1.44336,1.44427,6059500015.0
2006-07-27 08:45:00,1.44451,1.44458,1.44334,1.4435,7993200014.0
2006-07-27 09:00:00,1.44357,1.444,1.44265,1.44297,6888400016.0
2006-07-27 09:15:00,1.44291,1.444,1.44265,1.44344,5992700007.0
2006-07-27 09:30:00,1.44359,1.4437,1.44225,1.44286,6242100014.0
2006-07-27 09:45:00,1.4431,1.44366,1.44242,1.44329,7502200012.0
2006-07-27 10:00:00,1.44327,1.44405,1.44276,1.4433,7032800015.0
2006-07-27 10:15:00,1.44336,1.44392,1.443,1.44344,6741500018.0
2006-07-27 10:30:00,1.44347,1.44487,1.44305,1.44465,7415300012.0
2006-07-27 10:45:00,1.44465,1.44465,1.4427,1.44343,6746200010.0
2006-07-27 11:00:00,1.44362,1.44394,1.44226,1.44231,6819200016.0
2006-07-27 11:15:00,1.44242,1.44368,1.44227,1.44344,7008100012.0
2006-07-27 11:30:00,1.44342,1.44401,1.44282,1.44347,8589000014.0
2006-07-27 11:45:00,1.44362,1.44369,1.44226,1.4432,6225500016.0
2006-07-27 12:00:00,1.44328,1.44417,1.44318,1.44413,6252700013.0
2006-07-27 12:15:00,1.44406,1.44493,1.44354,1.44425,6385100012.0
2006-07-27 12:30:00,1.44422,1.44505,1.44399,1.44445,7311700012.0
2006-07-27 12:45:00,1.44456,1.44496,1.44408,1.44486,6652500013.0
2006-07-27 13:00:00,1.44489,1.44489,1.44249,1.44281,4477300008.0
2006-07-27 13:15:00,1.44282,1.44282,1.44106,1.44124,4141400007.0
2006-07-27 13:30:00,1.4413,1.44239,1.44126,1.44187,5218800011.0
2006-07-27 13:45:00,1.44188,1.44286,1.44162,1.4423,5518300012.0
2006-07-27 14:00:00,1.44225,1.44245,1.4414,1.44175,4526100013.0
2006-07-27 14:15:00,1.4418,1.44196,1.43459,1.43459,5560100011.0
2006-07-27 14:30:00,1.43557,1.44054,1.43368,1.44007,575700002.0
2006-07-27 14:45:00,1.43977,1.44012,1.43842,1.43869,604800002.0
2006-07-27 15:00:00,1.43867,1.44216,1.43831,1.44152,613400000.0
2006-07-27 15:15:00,1.44153,1.44242,1.44071,1.44185,525400001.0
2006-07-27 15:30:00,1.4419,1.44234,1.44088,1.44094,559000001.0
2006-07-27 15:45:00,1.44084,1.44181,1.43391,1.43391,637800002.0
2006-07-27 16:00:00,1.43495,1.44226,1.43495,1.44191,575400001.0
2006-07-27 16:15:00,1.44162,1.44273,1.44135,1.44179,585400001.0
2006-07-27 16:30:00,1.44173,1.44273,1.44094,1.44177,634000002.0
2006-07-27 16:45:00,1.44156,1.44169,1.44013,1.44077,577200001.0
2006-07-27 17:00:00,1.44004,1.44121,1.4398,1.44032,573400000.0
2006-07-27 17:15:00,1.44074,1.44082,1.43972,1.44033,575100002.0
2006-07-27 17:30:00,1.4404,1.44307,1.4404,1.44289,659600002.0
2006-07-27 17:45:00,1.44285,1.4441,1.44253,1.44384,616000002.0
2006-07-27 18:00:00,1.44404,1.44412,1.4432,1.44398,564800000.0
2006-07-27 18:15:00,1.44383,1.44439,1.44296,1.44336,557300000.0
2006-07-27 18:30:00,1.44339,1.44369,1.44232,1.44232,534600000.0
2006-07-27 18:45:00,1.44251,1.44257,1.44127,1.44236,508700000.0
2006-07-27 19:00:00,1.44256,1.44256,1.4414,1.44234,618700001.0
2006-07-27 19:15:00,1.44226,1.44269,1.44186,1.44229,607500000.0
2006-07-27 19:30:00,1.44224,1.44278,1.44181,1.4425,622000002.0
2006-07-27 19:45:00,1.44257,1.44338,1.44216,1.44288,562900001.0
2006-07-27 20:00:00,1.44293,1.44497,1.44258,1.44413,552200001.0
2006-07-27 20:15:00,1.44418,1.44501,1.44302,1.44323,645700001.0
2006-07-27 20:30:00,1.44341,1.44354,1.44258,1.44283,711400002.0
2006-07-27 20:45:00,1.44269,1.44293,1.44158,1.44225,557600001.0
2006-07-27 21:00:00,1.44222,1.44291,1.44188,1.44238,565100002.0
2006-07-27 21:15:00,1.44239,1.44297,1.44203,1.44273,587400000.0
2006-07-27 21:30:00,1.44285,1.44405,1.44267,1.44388,516300001.0
2006-07-27 21:45:00,1.44396,1.44423,1.44338,1.44357,594800004.0
2006-07-27 22:00:00,1.44366,1.44391,1.44229,1.44229,593100000.0
2006-07-27 22:15:00,1.44227,1.44297,1.44099,1.44106,573900001.0
2006-07-27 22:30:00,1.44127,1.44212,1.4408,1.4417,620000001.0
2006-07-27 22:45:00,1.44168,1.44169,1.44073,1.44121,603500002.0
2006-07-27 23:00:00,1.44116,1.4417,1.4409,1.4413,727300000.0
2006-07-27 23:15:00,1.4411,1.442,1.4405,1.44078,771600002.0
2006-07-27 23:30:00,1.44068,1.44103,1.43954,1.43996,583300001.0
2006-07-27 23:45:00,1.43978,1.44038,1.4392,1.44023,585700000.0
2006-07-28 00:00:00,1.44042,1.44103,1.43998,1.44085,619600002.0
2006-07-28 00:15:00,1.44063,1.44113,1.43996,1.44089,577300001.0
2006-07-28 00:30:00,1.44051,1.44274,1.44051,1.4425,560900001.0
2006-07-28 00:45:00,1.4425,1.4425,1.44156,1.44171,634600002.0
2006-07-28 01:00:00,1.44138,1.44189,1.44118,1.44141,605300001.0
2006-07-28 01:15:00,1.44149,1.44195,1.44109,1.44147,595500000.0
2006-07-28 01:30:00,1.44151,1.44151,1.43932,1.43987,525500002.0
2006-07-28 01:45:00,1.43984,1.44051,1.43927,1.44051,623200000.0
2006-07-28 02:00:00,1.44044,1.44109,1.44002,1.44061,1350900005.0
2006-07-28 02:15:00,1.44054,1.44093,1.44009,1.44073,1197700001.0
2006-07-28 02:30:00,1.44087,1.44105,1.44035,1.44105,923000003.0
2006-07-28 02:45:00,1.44059,1.44125,1.4391,1.4391,1123400002.0
2006-07-28 03:00:00,1.43932,1.44057,1.43931,1.44015,870200003.0
2006-07-28 03:15:00,1.43983,1.4404,1.43954,1.43987,838100001.0
2006-07-28 03:30:00,1.43983,1.44018,1.43939,1.4397,796500000.0
2006-07-28 03:45:00,1.43959,1.44034,1.43932,1.44002,1236400003.0
2006-07-28 04:00:00,1.43987,1.4409,1.43968,1.44065,1442300003.0
2006-07-28 04:15:00,1.44067,1.44121,1.44029,1.44088,1445200004.0
2006-07-28 04:30:00,1.44033,1.44076,1.43974,1.44064,1003100003.0
2006-07-28 04:45:00,1.44061,1.44163,1.44033,1.44132,791700003.0
2006-07-28 05:00:00,1.44171,1.44177,1.4405,1.44058,2418100005.0
2006-07-28 05:15:00,1.44078,1.441,1.44006,1.44035,3046500008.0
2006-07-28 05:30:00,1.44021,1.44109,1.44005,1.44046,2390700003.0
2006-07-28 05:45:00,1.44044,1.44134,1.44032,1.44055,2668400007.0
2006-07-28 06:00:00,1.44062,1.4414,1.44048,1.44085,4410300009.0
2006-07-28 06:15:00,1.44087,1.44127,1.44053,1.4407,3892800009.0
2006-07-28 06:30:00,1.44058,1.44101,1.4405,1.44065,2630600005.0
2006-07-28 06:45:00,1.44077,1.4409,1.43957,1.43989,2936500006.0
2006-07-28 07:00:00,1.44003,1.44042,1.43948,1.43956,4047800008.0
2006-07-28 07:15:00,1.43988,1.44008,1.43916,1.43916,4536500016.0
2006-07-28 07:30:00,1.43921,1.4405,1.43908,1.44037,5209400013.0
2006-07-28 07:45:00,1.44053,1.4412,1.44025,1.44054,8130200019.0
2006-07-28 08:00:00,1.44068,1.44148,1.44038,1.44072,6050400018.0
2006-07-28 08:15:00,1.44068,1.44149,1.44025,1.44107,5563600012.0
2006-07-28 08:30:00,1.44113,1.44151,1.44077,1.44109,5931300012.0
2006-07-28 08:45:00,1.44115,1.44148,1.44016,1.44016,8027300020.0
2006-07-28 09:00:00,1.44009,1.44073,1.43938,1.43971,6914300012.0
2006-07-28 09:15:00,1.43981,1.44012,1.43899,1.43918,6257400016.0
2006-07-28 09:30:00,1.43919,1.43943,1.43872,1.43917,6310900016.0
2006-07-28 09:45:00,1.43927,1.4399,1.43913,1.43963,7440000013.0
2006-07-28 10:00:00,1.4395,1.43982,1.43814,1.43843,7185800017.0
2006-07-28 10:15:00,1.43853,1.44005,1.43825,1.43975,6799400021.0
2006-07-28 10:30:00,1.43954,1.44081,1.43896,1.44044,7304300017.0
2006-07-28 10:45:00,1.44046,1.44233,1.44015,1.44154,6995100016.0
2006-07-28 11:00:00,1.4417,1.44191,1.44105,1.44127,6912000018.0
2006-07-28 11:15:00,1.44128,1.44161,1.4409,1.44112,7350000021.0
2006-07-28 11:30:00,1.4411,1.44111,1.43945,1.4402,8805400018.0
2006-07-28 11:45:00,1.44037,1.44131,1.43931,1.44093,6019600005.0
2006-07-28 12:00:00,1.44087,1.44104,1.43981,1.44101,6226400020.0
2006-07-28 12:15:00,1.4409,1.44117,1.44024,1.44033,6434300013.0
2006-07-28 12:30:00,1.44018,1.44066,1.43853,1.44014,7257800018.0
2006-07-28 12:45:00,1.44023,1.4403,1.4389,1.43899,6480600017.0
2006-07-28 13:00:00,1.43886,1.44043,1.43852,1.43941,4474000013.0
2006-07-28 13:15:00,1.43941,1.43984,1.43829,1.43891,4242200003.0
2006-07-28 13:30:00,1.43899,1.43939,1.43811,1.43833,5257900009.0
2006-07-28 13:45:00,1.43833,1.43902,1.43778,1.43806,5402200015.0
2006-07-28 14:00:00,1.43791,1.43914,1.43775,1.43851,4329200006.0
2006-07-28 14:15:00,1.43857,1.43867,1.42999,1.43027,5666400018.0
2006-07-28 14:30:00,1.43104,1.44359,1.43104,1.44176,632900002.0
2006-07-28 14:45:00,1.44172,1.44201,1.44012,1.44087,636500001.0
2006-07-28 15:00:00,1.44092,1.44242,1.44046,1.44136,598200002.0
2006-07-28 15:15:00,1.44175,1.4422,1.44108,1.44108,537500001.0
2006-07-28 15:30:00,1.44142,1.44176,1.43954,1.44069,622800002.0
2006-07-28 15:45:00,1.44035,1.44166,1.43981,1.44058,556600001.0
2006-07-28 16:00:00,1.44086,1.44155,1.44063,1.44119,545600001.0
2006-07-28 16:15:00,1.44121,1.44198,1.44024,1.44198,577500000.0
2006-07-28 16:30:00,1.44194,1.4422,1.4405,1.44182,624400001.0
2006-07-28 16:45:00,1.44184,1.4423,1.4407,1.44186,576300004.0
2006-07-28 17:00:00,1.44133,1.44197,1.44025,1.44147,587500004.0
2006-07-28 17:15:00,1.44192,1.44235,1.44073,1.44121,575300000.0
2006-07-28 17:30:00,1.44118,1.44143,1.43967,1.43967,585100001.0
2006-07-28 17:45:00,1.43998,1.44058,1.43903,1.43965,550400002.0
2006-07-28 18:00:00,1.44005,1.44021,1.43875,1.43933,647400000.0
2006-07-28 18:15:00,1.43919,1.43954,1.43888,1.43951,541200000.0
2006-07-28 18:30:00,1.43971,1.44079,1.43877,1.4396,562800001.0
2006-07-28 18:45:00,1.43992,1.44089,1.4397,1.44089,508500001.0
2006-07-28 19:00:00,1.4409,1.44127,1.44033,1.441,548200001.0
2006-07-28 19:15:00,1.44076,1.44124,1.44038,1.4408,573300000.0
2006-07-28 19:30:00,1.44091,1.44183,1.4406,1.44169,635800004.0
2006-07-28 19:45:00,1.44155,1.44196,1.44097,1.44181,591800002.0
2006-07-28 20:00:00,1.44189,1.44228,1.44136,1.44194,615500000.0
2006-07-28 20:15:00,1.44204,1.44225,1.44127,1.44185,587300001.0
2006-07-28 20:30:00,1.44198,1.44233,1.44107,1.44158,622300000.0
2006-07-28 20:45:00,1.44147,1.44313,1.44147,1.44291,619200000.0
2006-07-28 21:00:00,1.44292,1.44343,1.44232,1.44265,626600002.0
2006-07-28 21:15:00,1.44263,1.44293,1.44155,1.44242,550400001.0
2006-07-28 21:30:00,1.44241,1.44275,1.4416,1.44233,555800002.0
2006-07-28 21:45:00,1.4425,1.44284,1.4416,1.4425,632300000.0
2006-07-28 22:00:00,1.44278,1.44336,1.44259,1.44267,583500001.0
2006-07-28 22:15:00,1.44278,1.44373,1.44266,1.44373,593700002.0
2006-07-28 22:30:00,1.44375,1.44407,1.44294,1.44401,570000002.0
2006-07-28 22:45:00,1.44398,1.44399,1.44305,1.44366,450200000.0
2006-07-30 23:30:00,1.44364,1.4442,1.44336,1.444,452400004.0
2006-07-30 23:45:00,1.44386,1.44409,1.44102,1.4417,642100002.0
2006-07-31 00:00:00,1.44188,1.44236,1.44141,1.44194,589200001.0
2006-07-31 00:15:00,1.44164,1.44195,1.44058,1.44122,648400003.0
2006-07-31 00:30:00,1.44109,1.44157,1.43996,1.44054,544300002.0
2006-07-31 00:45:00,1.44055,1.44132,1.4402,1.44132,551900001.0
2006-07-31 01:00:00,1.44127,1.44169,1.44092,1.44129,576300000.0
2006-07-31 01:15:00,1.44134,1.44215,1.44106,1.44203,522600000.0
2006-07-31 01:30:00,1.44213,1.44268,1.44165,1.44259,556700003.0
2006-07-31 01:45:00,1.44257,1.44319,1.44187,1.44282,608300001.0
2006-07-31 02:00:00,1.44258,1.44291,1.44205,1.44236,1354200002.0
2006-07-31 02:15:00,1.44232,1.44302,1.44195,1.44242,1030900000.0
2006-07-31 02:30:00,1.44255,1.44255,1.44163,1.44209,826000001.0
2006-07-31 02:45:00,1.44155,1.44295,1.44143,1.44206,1215500005.0
2006-07-31 03:00:00,1.44214,1.44299,1.44123,1.44135,823300001.0
2006-07-31 03:15:00,1.44116,1.44172,1.44065,1.44094,799400002.0
2006-07-31 03:30:00,1.44108,1.44167,1.44083,1.44113,780900002.0
2006-07-31 03:45:00,1.44121,1.44144,1.44025,1.44075,1168900004.0
2006-07-31 04:00:00,1.44077,1.442,1.44065,1.44133,1449300002.0
2006-07-31 04:15:00,1.44138,1.44161,1.44091,1.44136,1418500002.0
2006-07-31 04:30:00,1.44102,1.44157,1.44074,1.44142,998600001.0
2006-07-31 04:45:00,1.44144,1.44167,1.44094,1.44099,800800000.0
2006-07-31 05:00:00,1.4414,1.4421,1.44126,1.44134,2517500007.0
2006-07-31 05:15:00,1.4415,1.44206,1.44128,1.44156,3061400005.0
2006-07-31 05:30:00,1.44166,1.44247,1.44163,1.44218,2416100010.0
2006-07-31 05:45:00,1.44233,1.44291,1.44193,1.44196,2815400007.0
2006-07-31 06:00:00,1.44197,1.44273,1.44175,1.44215,4445800008.0
2006-07-31 06:15:00,1.44215,1.44296,1.44205,1.44231,3601000006.0
2006-07-31 06:30:00,1.44229,1.44256,1.44182,1.4419,2776900008.0
2006-07-31 06:45:00,1.44202,1.44228,1.44175,1.44195,3081900004.0
2006-07-31 07:00:00,1.44207,1.44219,1.44113,1.44132,4065700011.0
2006-07-31 07:15:00,1.44152,1.44179,1.44119,1.44137,4464300008.0
2006-07-31 07:30:00,1.44145,1.44206,1.44086,1.4412,5285700016.0
2006-07-31 07:45:00,1.44131,1.442,1.44114,1.4416,8257800019.0
2006-07-31 08:00:00,1.44176,1.44268,1.44087,1.44137,5906800015.0
2006-07-31 08:15:00,1.4415,1.44204,1.44116,1.44149,5316200007.0
2006-07-31 08:30:00,1.44145,1.44167,1.43994,1.44005,6174700008.0
2006-07-31 08:45:00,1.44015,1.44081,1.43879,1.43964,8260400021.0
2006-07-31 09:00:00,1.43965,1.4397,1.43833,1.4386,7006500009.0
2006-07-31 09:15:00,1.43864,1.44032,1.43853,1.44004,6169500014.0
2006-07-31 09:30:00,1.44012,1.44033,1.43777,1.43844,6114600015.0
2006-07-31 09:45:00,1.4386,1.43887,1.43736,1.438,7232300011.0
2006-07-31 10:00:00,1.43788,1.43799,1.43674,1.43766,7208700013.0
2006-07-31 10:15:00,1.43776,1.43813,1.43705,1.4379,6964900018.0
2006-07-31 10:30:00,1.438,1.43814,1.43634,1.43682,7541200021.0
2006-07-31 10:45:00,1.43689,1.43775,1.43663,1.43745,6804400014.0
2006-07-31 11:00:00,1.43724,1.43724,1.4351,1.43597,6960000018.0
2006-07-31 11:15:00,1.43594,1.43683,1.43545,1.43639,7095900018.0
2006-07-31 11:30:00,1.43643,1.43653,1.43515,1.43574,8482300015.0
2006-07-31 11:45:00,1.43585,1.43653,1.43445,1.43451,5972000006.0
2006-07-31 12:00:00,1.43451,1.43451,1.43265,1.43306,6238400011.0
2006-07-31 12:15:00,1.43291,1.43373,1.43286,1.43303,6224200014.0
2006-07-31 12:30:00,1.43299,1.43379,1.43267,1.43371,7239200014.0
2006-07-31 12:45:00,1.43386,1.43406,1.433,1.43332,6453400005.0
2006-07-31 13:00:00,1.43312,1.43339,1.43229,1.43328,4402100007.0
2006-07-31 13:15:00,1.43322,1.43336,1.43221,1.43301,4175000005.0
2006-07-31 13:30:00,1.43306,1.43403,1.4328,1.43299,5340600012.0
2006-07-31 13:45:00,1.43295,1.43364,1.43219,1.43322,5677900010.0
2006-07-31 14:00:00,1.43329,1.43491,1.43255,1.43435,4871700017.0
2006-07-31 14:15:00,1.43423,1.43503,1.43373,1.43385,5398500009.0
2006-07-31 14:30:00,1.43369,1.43883,1.43369,1.43853,592800001.0
2006-07-31 14:45:00,1.43841,1.44052,1.43744,1.43993,542700002.0
2006-07-31 15:00:00,1.44014,1.44084,1.43966,1.44042,638500000.0
2006-07-31 15:15:00,1.44053,1.44132,1.44018,1.44018,584900001.0
2006-07-31 15:30:00,1.44008,1.44067,1.43916,1.43991,630700002.0
2006-07-31 15:45:00,1.43988,1.44033,1.43857,1.43866,588900002.0
2006-07-31 16:00:00,1.43847,1.4394,1.43792,1.43899,583700001.0
2006-07-31 16:15:00,1.43871,1.43969,1.4383,1.43914,584300001.0
2006-07-31 16:30:00,1.43911,1.44197,1.43874,1.44139,603500000.0
2006-07-31 16:45:00,1.44118,1.4425,1.44107,1.44216,646200004.0
2006-07-31 17:00:00,1.44153,1.4423,1.44048,1.44098,597500000.0
2006-07-31 17:15:00,1.44127,1.44203,1.44105,1.44198,696500004.0
2006-07-31 17:30:00,1.44208,1.44283,1.44134,1.44277,579000002.0
2006-07-31 17:45:00,1.443,1.44322,1.44146,1.44274,612000002.0
2006-07-31 18:00:00,1.44307,1.44429,1.44285,1.44372,604000002.0
2006-07-31 18:15:00,1.44367,1.44444,1.44351,1.44386,589900002.0
2006-07-31 18:30:00,1.44385,1.44443,1.4435,1.44384,554200000.0
2006-07-31 18:45:00,1.44385,1.44421,1.44323,1.44406,525200001.0
2006-07-31 19:00:00,1.4441,1.44457,1.44342,1.44451,611100002.0
2006-07-31 19:15:00,1.44414,1.44482,1.44334,1.44471,564200000.0
2006-07-31 19:30:00,1.44461,1.44601,1.44441,1.4453,626000002.0
2006-07-31 19:45:00,1.44514,1.4457,1.44463,1.44478,587500002.0
2006-07-31 20:00:00,1.44473,1.44482,1.44277,1.44335,598800000.0
2006-07-31 20:15:00,1.4434,1.44361,1.4427,1.44326,660200003.0
2006-07-31 20:30:00,1.44334,1.44406,1.44284,1.44374,697700004.0
2006-07-31 20:45:00,1.44355,1.44535,1.44355,1.44517,575100002.0
2006-07-31 21:00:00,1.44501,1.44572,1.44484,1.4451,568800000.0
2006-07-31 21:15:00,1.44502,1.4452,1.44344,1.44376,608000004.0
2006-07-31 21:30:00,1.44382,1.44414,1.44352,1.44352,490400000.0
2006-07-31 21:45:00,1.44365,1.44513,1.44319,1.44497,663500004.0
2006-07-31 22:00:00,1.44517,1.44532,1.44387,1.44404,592700001.0
2006-07-31 22:15:00,1.44393,1.44421,1.44322,1.44394,536600000.0
2006-07-31 22:30:00,1.44394,1.44394,1.44274,1.44348,645900001.0
2006-07-31 22:45:00,1.44345,1.4445,1.44317,1.44381,547800002.0
2006-07-31 23:00:00,1.44376,1.4444,1.44358,1.4443,460600000.0
2006-07-31 23:15:00,1.4441,1.4445,1.44339,1.44422,554800001.0
2006-07-31 23:30:00,1.44416,1.44449,1.44379,1.44421,590800000.0
2006-07-31 23:45:00,1.44416,1.44463,1.44302,1.44377,594500000.0
2006-08-01 00:00:00,1.44447,1.44462,1.4433,1.44373,583700002.0
2006-08-01 00:15:00,1.44354,1.44389,1.44283,1.44349,633000002.0
2006-08-01 00:30:00,1.44327,1.44393,1.44327,1.44359,521500001.0
2006-08-01 00:45:00,1.44374,1.44395,1.44322,1.44365,645000002.0
2006-08-01 01:00:00,1.44356,1.44422,1.44341,1.44386,619000005.0
2006-08-01 01:15:00,1.44392,1.44428,1.44312,1.44415,569200001.0
2006-08-01 01:30:00,1.44439,1.44439,1.443,1.44336,642300002.0
2006-08-01 01:45:00,1.44331,1.44358,1.44251,1.44355,571500003.0
2006-08-01 02:00:00,1.44333,1.44386,1.44315,1.4437,1289700002.0
2006-08-01 02:15:00,1.44356,1.44397,1.44256,1.44275,1120400001.0
2006-08-01 02:30:00,1.44278,1.44278,1.44177,1.44215,871200001.0
2006-08-01 02:45:00,1.44155,1.44221,1.44083,1.44083,1140400003.0
2006-08-01 03:00:00,1.4409,1.44191,1.4404,1.44156,861900003.0
2006-08-01 03:15:00,1.4412,1.44168,1.44082,1.44102,891200002.0
2006-08-01 03:30:00,1.44115,1.44179,1.44055,1.44085,843700000.0
2006-08-01 03:45:00,1.4408,1.44104,1.43947,1.43968,1061000002.0
2006-08-01 04:00:00,1.43971,1.44157,1.43971,1.44058,1420800002.0
2006-08-01 04:15:00,1.44065,1.44144,1.44047,1.44137,1538600005.0
2006-08-01 04:30:00,1.44101,1.44156,1.44047,1.4409,935100000.0
2006-08-01 04:45:00,1.44082,1.4414,1.44026,1.44093,806100001.0
2006-08-01 05:00:00,1.44133,1.44134,1.44055,1.44076,2459200001.0
2006-08-01 05:15:00,1.44087,1.44106,1.44057,1.44073,3072300009.0
2006-08-01 05:30:00,1.44082,1.44119,1.44056,1.44093,2321700002.0
2006-08-01 05:45:00,1.44098,1.44126,1.44075,1.44089,2835800009.0
2006-08-01 06:00:00,1.44095,1.44169,1.44085,1.44107,4212200006.0
2006-08-01 06:15:00,1.44108,1.44145,1.44097,1.44111,3811400005.0
2006-08-01 06:30:00,1.44112,1.44181,1.44101,1.44108,2675300003.0
2006-08-01 06:45:00,1.44107,1.4412,1.44012,1.44039,3040600006.0
2006-08-01 07:00:00,1.44065,1.44071,1.43988,1.44012,4249200015.0
2006-08-01 07:15:00,1.44041,1.44114,1.44009,1.4404,4810500014.0
2006-08-01 07:30:00,1.44045,1.44056,1.43958,1.4397,4950600007.0
2006-08-01 07:45:00,1.43973,1.44076,1.43964,1.43972,8287500023.0
2006-08-01 08:00:00,1.43981,1.44093,1.43974,1.44021,6101600015.0
2006-08-01 08:15:00,1.44021,1.44069,1.44016,1.44026,5350200006.0
2006-08-01 08:30:00,1.44025,1.44052,1.43973,1.44006,5930400011.0
2006-08-01 08:45:00,1.44002,1.44079,1.43954,1.44048,8189700024.0
2006-08-01 09:00:00,1.44047,1.44125,1.44025,1.44045,7047500016.0
2006-08-01 09:15:00,1.44054,1.44087,1.43987,1.4407,6362600019.0
2006-08-01 09:30:00,1.44071,1.44128,1.44023,1.44035,6190900013.0
2006-08-01 09:45:00,1.44038,1.44102,1.44014,1.441,7445100020.0
2006-08-01 10:00:00,1.44095,1.44143,1.43973,1.43973,7175500018.0
2006-08-01 10:15:00,1.43981,1.44073,1.43956,1.44043,6685300006.0
2006-08-01 10:30:00,1.44063,1.44167,1.4404,1.44163,7354100013.0
2006-08-01 10:45:00,1.44167,1.44181,1.44086,1.4412,6774500013.0
2006-08-01 11:00:00,1.44124,1.44191,1.44111,1.4413,7074000013.0
2006-08-01 11:15:00,1.44127,1.44203,1.44109,1.44163,7319800017.0
2006-08-01 11:30:00,1.44155,1.44169,1.44094,1.44128,8483000014.0
2006-08-01 11:45:00,1.44143,1.44232,1.44114,1.44194,6137000016.0
2006-08-01 12:00:00,1.442,1.44303,1.44172,1.44271,6059800010.0
2006-08-01 12:15:00,1.44266,1.443,1.44228,1.44266,6406200010.0
2006-08-01 12:30:00,1.44264,1.44389,1.44249,1.44377,7200400011.0
2006-08-01 12:45:00,1.44404,1.44455,1.44369,1.44436,6641200011.0
2006-08-01 13:00:00,1.44442,1.44654,1.44393,1.44612,4725900015.0
2006-08-01 13:15:00,1.44616,1.44629,1.44392,1.44409,4120100012.0
2006-08-01 13:30:00,1.444,1.44525,1.44361,1.44491,5375000017.0
2006-08-01 13:45:00,1.44483,1.44552,1.44414,1.44532,5557000010.0
2006-08-01 14:00:00,1.4452,1.4458,1.44441,1.44535,4562900010.0
2006-08-01 14:15:00,1.44519,1.44734,1.43928,1.43928,5543600015.0
2006-08-01 14:30:00,1.44153,1.44868,1.44019,1.44663,590900001.0
2006-08-01 14:45:00,1.44644,1.44776,1.44574,1.4472,562100002.0
2006-08-01 15:00:00,1.44708,1.44864,1.44671,1.44671,560300000.0
2006-08-01 15:15:00,1.44688,1.44893,1.44674,1.44856,552400000.0
2006-08-01 15:30:00,1.44884,1.44899,1.44776,1.4484,584600002.0
2006-08-01 15:45:00,1.44824,1.44873,1.44782,1.44794,622000001.0
2006-08-01 16:00:00,1.44771,1.44817,1.44649,1.44758,551700003.0
2006-08-01 16:15:00,1.44717,1.44751,1.44602,1.44673,551500003.0
2006-08-01 16:30:00,1.44681,1.44786,1.44636,1.44756,674800000.0
2006-08-01 16:45:00,1.44714,1.44795,1.44575,1.44655,604100002.0
2006-08-01 17:00:00,1.44625,1.4473,1.44606,1.44614,586500002.0
2006-08-01 17:15:00,1.44642,1.44688,1.4454,1.4466,542000000.0
2006-08-01 17:30:00,1.44648,1.44704,1.44555,1.44664,581200000.0
2006-08-01 17:45:00,1.4469,1.44747,1.44506,1.44506,574100002.0
2006-08-01 18:00:00,1.44507,1.44725,1.44471,1.44689,675200004.0
2006-08-01 18:15:00,1.44685,1.45023,1.44668,1.44964,603500001.0
2006-08-01 18:30:00,1.44975,1.45031,1.44934,1.44939,521800000.0
2006-08-01 18:45:00,1.44954,1.44959,1.44854,1.44941,583100002.0
2006-08-01 19:00:00,1.44951,1.45021,1.44876,1.44973,606100000.0
2006-08-01 19:15:00,1.44949,1.44962,1.44872,1.44938,585500001.0
2006-08-01 19:30:00,1.44953,1.44957,1.44862,1.44888,557900000.0
2006-08-01 19:45:00,1.44887,1.44979,1.44878,1.44963,598400001.0
2006-08-01 20:00:00,1.44964,1.44984,1.44798,1.44908,612100002.0
2006-08-01 20:15:00,1.44926,1.44941,1.4485,1.44898,616900002.0
2006-08-01 20:30:00,1.44892,1.44892,1.44751,1.44806,655900001.0
2006-08-01 20:45:00,1.44795,1.44872,1.44792,1.44821,642100002.0
2006-08-01 21:00:00,1.448,1.44886,1.44766,1.44863,612600001.0
2006-08-01 21:15:00,1.44861,1.44946,1.44834,1.44888,571000001.0
2006-08-01 21:30:00,1.44894,1.44933,1.44858,1.44866,479100000.0
2006-08-01 21:45:00,1.44882,1.44978,1.44841,1.44935,675300002.0
2006-08-01 22:00:00,1.44931,1.44996,1.44899,1.44953,538900002.0
2006-08-01 22:15:00,1.44963,1.44996,1.44919,1.44981,524700001.0
2006-08-01 22:30:00,1.44977,1.45014,1.44899,1.44999,602800001.0
2006-08-01 22:45:00,1.44984,1.45018,1.4495,1.44989,517500001.0
2006-08-01 23:00:00,1.44984,1.45,1.4493,1.4494,345600000.0
2006-08-01 23:15:00,1.4493,1.4499,1.44916,1.44936,496900000.0
2006-08-01 23:30:00,1.44925,1.4495,1.44876,1.44876,603500002.0
2006-08-01 23:45:00,1.44849,1.44971,1.44805,1.44946,613300003.0
2006-08-02 00:00:00,1.44973,1.44988,1.44854,1.44932,559200001.0
2006-08-02 00:15:00,1.44894,1.44972,1.44841,1.44922,547100001.0
2006-08-02 00:30:00,1.44919,1.44973,1.44851,1.44912,543500001.0
2006-08-02 00:45:00,1.44922,1.44967,1.44879,1.4496,572400000.0
2006-08-02 01:00:00,1.44954,1.4506,1.44924,1.45043,573200001.0
2006-08-02 01:15:00,1.45055,1.45062,1.44994,1.45045,524600000.0
2006-08-02 01:30:00,1.45059,1.45098,1.44994,1.45093,575700001.0
2006-08-02 01:45:00,1.45095,1.45125,1.45034,1.45082,587200003.0
2006-08-02 02:00:00,1.4506,1.451,1.44937,1.44982,1364500003.0
2006-08-02 02:15:00,1.4497,1.45016,1.44922,1.4501,1251700001.0
2006-08-02 02:30:00,1.45029,1.4503,1.44955,1.4501,808200001.0
2006-08-02 02:45:00,1.44946,1.45038,1.44908,1.44908,1194600007.0
2006-08-02 03:00:00,1.44904,1.44964,1.4483,1.44876,801200003.0
2006-08-02 03:15:00,1.44847,1.44935,1.44844,1.44873,798100000.0
2006-08-02 03:30:00,1.44874,1.44949,1.44857,1.44931,827600002.0
2006-08-02 03:45:00,1.44929,1.44952,1.44843,1.44902,1140300003.0
2006-08-02 04:00:00,1.44901,1.44915,1.44816,1.44854,1464700001.0
2006-08-02 04:15:00,1.44859,1.44944,1.44841,1.4493,1427300004.0
2006-08-02 04:30:00,1.44883,1.44939,1.44851,1.44915,991000005.0
2006-08-02 04:45:00,1.44916,1.44921,1.44806,1.44832,743700001.0
2006-08-02 05:00:00,1.44874,1.4492,1.44841,1.44841,2491100008.0
2006-08-02 05:15:00,1.44852,1.44906,1.44814,1.44869,3100100004.0
2006-08-02 05:30:00,1.44869,1.44894,1.44791,1.44825,2306700003.0
2006-08-02 05:45:00,1.44829,1.44904,1.4482,1.44847,2793700005.0
2006-08-02 06:00:00,1.44854,1.44864,1.44787,1.44794,4260000005.0
2006-08-02 06:15:00,1.44807,1.4481,1.44746,1.44774,3821900014.0
2006-08-02 06:30:00,1.44755,1.44786,1.44685,1.44772,2887900011.0
2006-08-02 06:45:00,1.44776,1.4479,1.44729,1.44755,3027500009.0
2006-08-02 07:00:00,1.44773,1.44803,1.44743,1.44792,4223400004.0
2006-08-02 07:15:00,1.44817,1.44841,1.44777,1.44777,4514700010.0
2006-08-02 07:30:00,1.44783,1.44858,1.44779,1.44815,5265300011.0
2006-08-02 07:45:00,1.44818,1.44869,1.44763,1.44835,8247200017.0
2006-08-02 08:00:00,1.4484,1.4487,1.44775,1.44842,6098600012.0
2006-08-02 08:15:00,1.44838,1.44848,1.44767,1.44801,5612700019.0
2006-08-02 08:30:00,1.44795,1.44923,1.44782,1.44864,6054100013.0
2006-08-02 08:45:00,1.44875,1.44952,1.44834,1.44927,8026700022.0
2006-08-02 09:00:00,1.44937,1.44975,1.44798,1.44861,7033600011.0
2006-08-02 09:15:00,1.44844,1.44934,1.44778,1.44826,6071100010.0
2006-08-02 09:30:00,1.44821,1.44844,1.44664,1.44711,6311800016.0
2006-08-02 09:45:00,1.44727,1.44794,1.4471,1.44742,7418800012.0
2006-08-02 10:00:00,1.44741,1.4477,1.44694,1.44739,7210900013.0
2006-08-02 10:15:00,1.44746,1.44765,1.44648,1.44653,6846200010.0
2006-08-02 10:30:00,1.44652,1.44672,1.44517,1.446,7557500016.0
2006-08-02 10:45:00,1.44613,1.44643,1.44472,1.44478,6899600019.0
2006-08-02 11:00:00,1.44482,1.44523,1.44396,1.44507,7043900011.0
2006-08-02 11:15:00,1.44523,1.44573,1.44453,1.44551,7288900018.0
2006-08-02 11:30:00,1.44552,1.44598,1.44431,1.4445,8450300012.0
2006-08-02 11:45:00,1.44468,1.4455,1.44441,1.44513,6407700015.0
2006-08-02 12:00:00,1.44522,1.44558,1.44473,1.44508,6035900014.0
2006-08-02 12:15:00,1.44514,1.44547,1.44444,1.44455,6357600008.0
2006-08-02 12:30:00,1.44456,1.44488,1.44375,1.44468,7341900017.0
2006-08-02 12:45:00,1.44473,1.44492,1.44409,1.44444,6651400015.0
2006-08-02 13:00:00,1.44444,1.44461,1.44402,1.44425,4561900014.0
2006-08-02 13:15:00,1.4442,1.44438,1.444,1.44422,4197900007.0
2006-08-02 13:30:00,1.44427,1.44438,1.4427,1.4434,4013000012.0
2006-08-02 13:45:00,1.4433,1.4438,1.4428,1.4435,405000000.0
2006-08-02 14:00:00,1.4438,1.4439,1.4433,1.4436,378000000.0
2006-08-02 14:15:00,1.4438,1.4448,1.4422,1.4435,405000000.0
2006-08-02 14:30:00,1.4436,1.44432,1.44309,1.44393,486100000.0
2006-08-02 14:45:00,1.4438,1.4445,1.44356,1.4444,742800006.0
2006-08-02 15:00:00,1.4443,1.4447,1.4436,1.4446,943500015.0
2006-08-02 15:15:00,1.4447,1.44486,1.44275,1.44302,607300003.0
2006-08-02 15:30:00,1.44325,1.44359,1.44277,1.44327,583400002.0
2006-08-02 15:45:00,1.443,1.44326,1.44238,1.44285,633600001.0
2006-08-02 16:00:00,1.44306,1.44368,1.44221,1.44307,552500001.0
2006-08-02 16:15:00,1.44282,1.44328,1.44095,1.44146,552600000.0
2006-08-02 16:30:00,1.44138,1.44227,1.44081,1.44198,595600001.0
2006-08-02 16:45:00,1.44183,1.44276,1.44024,1.44041,640000002.0
2006-08-02 17:00:00,1.43985,1.44118,1.43926,1.43926,683200003.0
2006-08-02 17:15:00,1.43939,1.4409,1.43903,1.44082,578100002.0
2006-08-02 17:30:00,1.44063,1.44145,1.44042,1.44042,605600001.0
2006-08-02 17:45:00,1.44041,1.44075,1.4398,1.4402,571700002.0
2006-08-02 18:00:00,1.44046,1.4406,1.43949,1.44008,644800002.0
2006-08-02 18:15:00,1.43982,1.44041,1.43891,1.43981,617500002.0
2006-08-02 18:30:00,1.43991,1.44114,1.43964,1.44091,602600002.0
2006-08-02 18:45:00,1.44101,1.44176,1.44043,1.44158,530900001.0
2006-08-02 19:00:00,1.44172,1.44234,1.44126,1.44222,583800000.0
2006-08-02 19:15:00,1.442,1.44203,1.44146,1.44185,600900000.0
2006-08-02 19:30:00,1.44192,1.44192,1.44091,1.44132,581700002.0
2006-08-02 19:45:00,1.44127,1.44203,1.44081,1.44172,589600001.0
2006-08-02 20:00:00,1.4418,1.44212,1.44057,1.44188,595600000.0
2006-08-02 20:15:00,1.44183,1.44183,1.44075,1.44131,648200004.0
2006-08-02 20:30:00,1.44129,1.44152,1.44069,1.44116,591900002.0
2006-08-02 20:45:00,1.441,1.44183,1.44091,1.44164,532200000.0
2006-08-02 21:00:00,1.44165,1.44197,1.44109,1.44169,555300001.0
2006-08-02 21:15:00,1.44162,1.44197,1.4407,1.44096,538200001.0
2006-08-02 21:30:00,1.44097,1.44118,1.44042,1.44073,484600000.0
2006-08-02 21:45:00,1.44076,1.44094,1.44,1.44042,664800001.0
2006-08-02 22:00:00,1.44057,1.44095,1.44002,1.44044,611600000.0
2006-08-02 22:15:00,1.44063,1.44101,1.43992,1.44086,664600002.0
2006-08-02 22:30:00,1.44083,1.4411,1.43984,1.44081,646300000.0
2006-08-02 22:45:00,1.44083,1.44089,1.43995,1.44024,593600000.0
2006-08-02 23:00:00,1.4402,1.4407,1.44002,1.4406,417000000.0
2006-08-02 23:15:00,1.4405,1.4405,1.4394,1.4404,468000000.0
2006-08-02 23:30:00,1.44007,1.44025,1.43916,1.4395,621000001.0
2006-08-02 23:45:00,1.43939,1.44001,1.43893,1.43976,595900002.0
2006-08-03 00:00:00,1.43988,1.4403,1.43945,1.44024,640400002.0
2006-08-03 00:15:00,1.43999,1.44029,1.43964,1.43971,549000001.0
2006-08-03 00:30:00,1.43953,1.44023,1.43938,1.44008,552200000.0
2006-08-03 00:45:00,1.44008,1.44013,1.43952,1.44007,669700002.0
2006-08-03 01:00:00,1.44003,1.44038,1.43972,1.44005,554700000.0
2006-08-03 01:15:00,1.44003,1.44061,1.43955,1.44053,639900002.0
2006-08-03 01:30:00,1.44059,1.44091,1.44005,1.44039,534600002.0
2006-08-03 01:45:00,1.44038,1.44079,1.44008,1.44063,560700000.0
2006-08-03 02:00:00,1.44043,1.44075,1.43945,1.43977,1277800002.0
2006-08-03 02:15:00,1.43961,1.4399,1.43742,1.4381,1125200003.0
2006-08-03 02:30:00,1.43836,1.43836,1.43653,1.43757,892700001.0
2006-08-03 02:45:00,1.43719,1.4383,1.43679,1.43721,1152900003.0
2006-08-03 03:00:00,1.43724,1.43757,1.43601,1.43643,847800001.0
2006-08-03 03:15:00,1.43587,1.43733,1.4354,1.43733,912000000.0
2006-08-03 03:30:00,1.43743,1.43769,1.43655,1.43736,862900003.0
2006-08-03 03:45:00,1.4373,1.438,1.43696,1.43757,1115100005.0
2006-08-03 04:00:00,1.43752,1.43801,1.43709,1.43744,1468700004.0
2006-08-03 04:15:00,1.43753,1.43825,1.43728,1.43825,1257400002.0
2006-08-03 04:30:00,1.43795,1.4389,1.43746,1.43801,1039700004.0
2006-08-03 04:45:00,1.43793,1.438,1.43719,1.43755,841900002.0
2006-08-03 05:00:00,1.43795,1.4381,1.43706,1.43747,2586900006.0
2006-08-03 05:15:00,1.43754,1.4377,1.43697,1.43709,3070400014.0
2006-08-03 05:30:00,1.43722,1.43763,1.43692,1.43697,2464200009.0
2006-08-03 05:45:00,1.43704,1.43776,1.43677,1.43684,2830400003.0
2006-08-03 06:00:00,1.43692,1.43727,1.43657,1.43669,4317400012.0
2006-08-03 06:15:00,1.43669,1.43709,1.43637,1.43669,3817400011.0
2006-08-03 06:30:00,1.43669,1.43771,1.43666,1.43746,2770100004.0
2006-08-03 06:45:00,1.43751,1.43771,1.43696,1.43755,3052500006.0
2006-08-03 07:00:00,1.43755,1.43766,1.43663,1.43691,4232900013.0
2006-08-03 07:15:00,1.43711,1.43747,1.43668,1.43668,4375100003.0
2006-08-03 07:30:00,1.4367,1.4374,1.43666,1.43677,5035400008.0
2006-08-03 07:45:00,1.43671,1.43786,1.43627,1.43751,8076200018.0
2006-08-03 08:00:00,1.43757,1.43798,1.43713,1.43778,6016600009.0
2006-08-03 08:15:00,1.4379,1.43837,1.43745,1.43752,5604400007.0
2006-08-03 08:30:00,1.4374,1.43834,1.43711,1.4377,6153100013.0
2006-08-03 08:45:00,1.43776,1.438,1.43633,1.4368,8167600014.0
2006-08-03 09:00:00,1.43683,1.43732,1.43577,1.43611,7156900016.0
2006-08-03 09:15:00,1.43612,1.43612,1.43508,1.43538,6211600014.0
2006-08-03 09:30:00,1.43537,1.43563,1.43283,1.43285,6097700016.0
2006-08-03 09:45:00,1.43313,1.43498,1.43313,1.43498,7556500017.0
2006-08-03 10:00:00,1.43479,1.43581,1.43462,1.43579,7218300014.0
2006-08-03 10:15:00,1.43579,1.43627,1.43524,1.43575,6679500012.0
2006-08-03 10:30:00,1.43568,1.43595,1.43497,1.43576,7403700014.0
2006-08-03 10:45:00,1.43587,1.43618,1.43467,1.43527,6619300012.0
2006-08-03 11:00:00,1.43554,1.43579,1.43467,1.43483,6967500020.0
2006-08-03 11:15:00,1.43495,1.43555,1.43462,1.43508,7124300014.0
2006-08-03 11:30:00,1.43501,1.43508,1.43273,1.43317,8311100010.0
2006-08-03 11:45:00,1.43331,1.4347,1.43283,1.4343,6298500010.0
2006-08-03 12:00:00,1.43445,1.43521,1.43428,1.43521,6315800010.0
2006-08-03 12:15:00,1.43512,1.43543,1.43463,1.43491,6398400015.0
2006-08-03 12:30:00,1.43474,1.43524,1.43463,1.43485,7396000019.0
2006-08-03 12:45:00,1.43485,1.435,1.43415,1.43456,6498600011.0
2006-08-03 13:00:00,1.43465,1.43583,1.43366,1.4354,4485100012.0
2006-08-03 13:15:00,1.43541,1.43707,1.43489,1.43635,4246100009.0
2006-08-03 13:30:00,1.43636,1.43765,1.43613,1.43735,5210800013.0
2006-08-03 13:45:00,1.43719,1.43733,1.43628,1.4369,5571100012.0
2006-08-03 14:00:00,1.43684,1.43822,1.43672,1.43751,4761200014.0
2006-08-03 14:15:00,1.43748,1.43802,1.43288,1.43288,5596900019.0
2006-08-03 14:30:00,1.43246,1.44128,1.43246,1.44103,622700003.0
2006-08-03 14:45:00,1.44106,1.44196,1.4406,1.44133,504800000.0
2006-08-03 15:00:00,1.44134,1.44345,1.44102,1.44209,611300002.0
2006-08-03 15:15:00,1.4421,1.44376,1.44164,1.44267,629200003.0
2006-08-03 15:30:00,1.443,1.44444,1.44285,1.44444,556600001.0
2006-08-03 15:45:00,1.44441,1.44448,1.44219,1.44257,599100001.0
2006-08-03 16:00:00,1.44301,1.44423,1.44231,1.44263,586100001.0
2006-08-03 16:15:00,1.4425,1.44379,1.44213,1.44292,623500002.0
2006-08-03 16:30:00,1.44288,1.44412,1.44261,1.44367,657200001.0
2006-08-03 16:45:00,1.44348,1.44371,1.43981,1.4402,577400001.0
2006-08-03 17:00:00,1.43956,1.44028,1.43799,1.43825,534800000.0
2006-08-03 17:15:00,1.43855,1.43978,1.43803,1.43978,539700001.0
2006-08-03 17:30:00,1.44007,1.44007,1.43883,1.43883,625700002.0
2006-08-03 17:45:00,1.43899,1.43969,1.43811,1.43862,576600000.0
2006-08-03 18:00:00,1.43887,1.44,1.43883,1.43974,660100000.0
2006-08-03 18:15:00,1.43937,1.43979,1.43895,1.43967,534600000.0
2006-08-03 18:30:00,1.43987,1.44086,1.43966,1.44059,588400005.0
2006-08-03 18:45:00,1.44086,1.4411,1.43973,1.44099,510500001.0
2006-08-03 19:00:00,1.4411,1.44212,1.44062,1.44212,560200000.0
2006-08-03 19:15:00,1.44192,1.44196,1.44041,1.44081,622400005.0
2006-08-03 19:30:00,1.4408,1.44104,1.44027,1.44104,581200002.0
2006-08-03 19:45:00,1.44099,1.44211,1.44068,1.44194,595700001.0
2006-08-03 20:00:00,1.44199,1.44241,1.44089,1.44152,589800000.0
2006-08-03 20:15:00,1.44155,1.44208,1.44118,1.44181,626900000.0
2006-08-03 20:30:00,1.44188,1.44188,1.44102,1.44155,608000000.0
2006-08-03 20:45:00,1.44137,1.44169,1.44072,1.44111,656500003.0
2006-08-03 21:00:00,1.44101,1.44194,1.44081,1.44106,642300002.0
2006-08-03 21:15:00,1.44112,1.44143,1.44031,1.44105,579400000.0
2006-08-03 21:30:00,1.44106,1.44129,1.44045,1.44096,520000002.0
2006-08-03 21:45:00,1.44097,1.44115,1.44044,1.44089,565900001.0
2006-08-03 22:00:00,1.44097,1.44118,1.44062,1.44074,569100001.0
2006-08-03 22:15:00,1.4408,1.44116,1.44046,1.44068,663100002.0
2006-08-03 22:30:00,1.44063,1.44097,1.44012,1.4404,553600001.0
2006-08-03 22:45:00,1.4404,1.44087,1.43999,1.44038,598100002.0
2006-08-03 23:00:00,1.44034,1.4406,1.4401,1.4404,369600000.0
2006-08-03 23:15:00,1.4405,1.4406,1.44,1.44015,475400001.0
2006-08-03 23:30:00,1.44,1.44028,1.4394,1.43985,574600002.0
2006-08-03 23:45:00,1.43974,1.43995,1.43888,1.43962,555500003.0
2006-08-04 00:00:00,1.43983,1.44039,1.4395,1.44032,628800003.0
2006-08-04 00:15:00,1.44004,1.44035,1.43945,1.43948,566400001.0
2006-08-04 00:30:00,1.43926,1.43984,1.43887,1.43903,489800001.0
2006-08-04 00:45:00,1.43906,1.43968,1.43876,1.43949,606400002.0
2006-08-04 01:00:00,1.43936,1.43962,1.43863,1.43881,553300000.0
2006-08-04 01:15:00,1.43881,1.43916,1.43816,1.43876,593000001.0
2006-08-04 01:30:00,1.43884,1.43922,1.43814,1.43917,574900002.0
2006-08-04 01:45:00,1.43916,1.43935,1.43768,1.43846,610900001.0
2006-08-04 02:00:00,1.43811,1.43834,1.43755,1.43791,1380300001.0
2006-08-04 02:15:00,1.43783,1.43876,1.43763,1.43873,1150100003.0
2006-08-04 02:30:00,1.43885,1.4393,1.43788,1.4392,865000003.0
2006-08-04 02:45:00,1.43872,1.43939,1.43823,1.43843,1247000005.0
2006-08-04 03:00:00,1.43841,1.43932,1.43828,1.43891,916200001.0
2006-08-04 03:15:00,1.43864,1.43928,1.43864,1.43905,852300003.0
2006-08-04 03:30:00,1.43907,1.43973,1.4389,1.43962,862700002.0
2006-08-04 03:45:00,1.43962,1.44015,1.43919,1.43982,1126500003.0
2006-08-04 04:00:00,1.43981,1.44018,1.43919,1.43955,1349100000.0
2006-08-04 04:15:00,1.43954,1.44047,1.43938,1.43991,1458300005.0
2006-08-04 04:30:00,1.43945,1.44011,1.4388,1.439,968000000.0
2006-08-04 04:45:00,1.43889,1.43889,1.43627,1.43672,814000003.0
2006-08-04 05:00:00,1.43713,1.43764,1.43697,1.4373,2497100006.0
2006-08-04 05:15:00,1.43744,1.43774,1.4371,1.43721,3059800003.0
2006-08-04 05:30:00,1.43727,1.43806,1.43721,1.43736,2467800011.0
2006-08-04 05:45:00,1.43741,1.438,1.43735,1.4377,2640600006.0
2006-08-04 06:00:00,1.43775,1.43794,1.43741,1.43757,4360700010.0
2006-08-04 06:15:00,1.43757,1.43801,1.43747,1.43768,3625100004.0
2006-08-04 06:30:00,1.43765,1.43797,1.43752,1.43776,2874800009.0
2006-08-04 06:45:00,1.43779,1.43792,1.43736,1.43754,2983400005.0
2006-08-04 07:00:00,1.43772,1.4383,1.43743,1.43779,4083700006.0
2006-08-04 07:15:00,1.438,1.43826,1.43763,1.43785,4403900010.0
2006-08-04 07:30:00,1.4379,1.4384,1.43771,1.43815,5139800012.0
2006-08-04 07:45:00,1.43821,1.43903,1.43801,1.43878,8210100015.0
2006-08-04 08:00:00,1.43889,1.43935,1.43801,1.43929,6223900018.0
2006-08-04 08:15:00,1.43926,1.43941,1.43851,1.43906,5490600011.0
2006-08-04 08:30:00,1.4389,1.43952,1.43865,1.43938,6031300011.0
2006-08-04 08:45:00,1.43945,1.43998,1.43905,1.4395,8146300015.0
2006-08-04 09:00:00,1.4394,1.44007,1.43882,1.43934,6861800006.0
2006-08-04 09:15:00,1.43939,1.43976,1.43869,1.43916,5986700008.0
2006-08-04 09:30:00,1.43922,1.43953,1.43796,1.43812,6024000009.0
2006-08-04 09:45:00,1.43828,1.43844,1.43762,1.43815,7277900022.0
2006-08-04 10:00:00,1.43826,1.43903,1.43797,1.43882,7162300019.0
2006-08-04 10:15:00,1.43889,1.43963,1.4384,1.4394,6649900012.0
2006-08-04 10:30:00,1.43924,1.44004,1.43772,1.44004,7569600020.0
2006-08-04 10:45:00,1.44024,1.44058,1.43957,1.43983,6793300017.0
2006-08-04 11:00:00,1.43994,1.44022,1.43928,1.43978,7055300019.0
2006-08-04 11:15:00,1.4399,1.44005,1.43916,1.43941,7355800014.0
2006-08-04 11:30:00,1.43946,1.4401,1.43919,1.43976,8521500016.0
2006-08-04 11:45:00,1.43994,1.4406,1.43963,1.43971,6199600008.0
2006-08-04 12:00:00,1.43971,1.44006,1.43918,1.44005,6150800020.0
2006-08-04 12:15:00,1.43996,1.44028,1.43927,1.44002,6082400014.0
2006-08-04 12:30:00,1.44012,1.44024,1.439,1.43948,7243100015.0
2006-08-04 12:45:00,1.43955,1.44682,1.43909,1.44373,6602500013.0
2006-08-04 13:00:00,1.44379,1.44869,1.44379,1.44865,4530100007.0
2006-08-04 13:15:00,1.44862,1.44993,1.44791,1.4486,4145300009.0
2006-08-04 13:30:00,1.44856,1.44912,1.44816,1.44868,5211800018.0
2006-08-04 13:45:00,1.44861,1.44981,1.44818,1.44905,5281000008.0
2006-08-04 14:00:00,1.44892,1.44995,1.44802,1.44916,4691600017.0
2006-08-04 14:15:00,1.44907,1.45202,1.4405,1.44109,5547100017.0
2006-08-04 14:30:00,1.4409,1.45815,1.43996,1.45601,610000002.0
2006-08-04 14:45:00,1.45586,1.45695,1.45502,1.45515,563700002.0
2006-08-04 15:00:00,1.45521,1.4557,1.4532,1.45468,584100001.0
2006-08-04 15:15:00,1.4547,1.45482,1.45344,1.45391,507400002.0
2006-08-04 15:30:00,1.45415,1.45462,1.45265,1.45349,583800001.0
2006-08-04 15:45:00,1.45338,1.45795,1.45338,1.45626,567800001.0
2006-08-04 16:00:00,1.45495,1.45637,1.45267,1.4556,571900000.0
2006-08-04 16:15:00,1.45525,1.45583,1.45459,1.45571,607200001.0
2006-08-04 16:30:00,1.45563,1.45593,1.45476,1.45511,632700002.0
2006-08-04 16:45:00,1.45481,1.45602,1.45386,1.45409,633000000.0
2006-08-04 17:00:00,1.45357,1.45411,1.45229,1.45229,657800001.0
2006-08-04 17:15:00,1.45261,1.45274,1.45181,1.45251,592600002.0
2006-08-04 17:30:00,1.45263,1.45314,1.45173,1.45245,659100001.0
2006-08-04 17:45:00,1.45258,1.45302,1.45173,1.45259,590000001.0
2006-08-04 18:00:00,1.4528,1.4528,1.45067,1.45109,639400000.0
2006-08-04 18:15:00,1.4509,1.45217,1.4509,1.45179,550800001.0
2006-08-04 18:30:00,1.45178,1.45226,1.45153,1.45192,554100003.0
2006-08-04 18:45:00,1.45228,1.45291,1.45184,1.45286,541700000.0
2006-08-04 19:00:00,1.45295,1.4532,1.45225,1.45317,587200002.0
2006-08-04 19:15:00,1.45308,1.45309,1.45153,1.45252,610500002.0
2006-08-04 19:30:00,1.45257,1.45286,1.4519,1.45244,584700000.0
2006-08-04 19:45:00,1.45275,1.45345,1.4525,1.45302,611500000.0
2006-08-04 20:00:00,1.45302,1.45453,1.45286,1.45441,639900001.0
2006-08-04 20:15:00,1.45446,1.45471,1.4539,1.45434,633800002.0
2006-08-04 20:30:00,1.45442,1.45462,1.45394,1.45426,657400002.0
2006-08-04 20:45:00,1.454,1.45446,1.45264,1.45276,620800001.0
2006-08-04 21:00:00,1.45276,1.45319,1.45237,1.45292,566300002.0
2006-08-04 21:15:00,1.45296,1.45335,1.4526,1.45323,518700001.0
2006-08-04 21:30:00,1.45326,1.45376,1.45272,1.45279,534700000.0
2006-08-04 21:45:00,1.45277,1.45296,1.45206,1.45242,617300000.0
2006-08-04 22:00:00,1.45254,1.45271,1.45208,1.45208,559400001.0
2006-08-04 22:15:00,1.45216,1.45236,1.45175,1.45224,594000001.0
2006-08-04 22:30:00,1.45219,1.45238,1.45145,1.45181,588000001.0
2006-08-04 22:45:00,1.45174,1.45233,1.4507,1.45104,506800001.0
2006-08-06 23:30:00,1.45117,1.45166,1.45097,1.45152,393200002.0
2006-08-06 23:45:00,1.45141,1.45215,1.45066,1.45069,622200002.0
2006-08-07 00:00:00,1.45086,1.4512,1.44993,1.45048,554000002.0
2006-08-07 00:15:00,1.45026,1.45115,1.45022,1.4503,552300001.0
2006-08-07 00:30:00,1.45,1.45081,1.44992,1.45055,560600001.0
2006-08-07 00:45:00,1.45063,1.45087,1.4496,1.45011,568100001.0
2006-08-07 01:00:00,1.45006,1.45066,1.44971,1.45047,592800002.0
2006-08-07 01:15:00,1.45054,1.45117,1.44985,1.45114,514000000.0
2006-08-07 01:30:00,1.45121,1.45173,1.45082,1.45149,594800002.0
2006-08-07 01:45:00,1.45149,1.45186,1.45028,1.45081,595700001.0
2006-08-07 02:00:00,1.45053,1.45086,1.44997,1.4504,1391400003.0
2006-08-07 02:15:00,1.45029,1.45043,1.44952,1.45012,1133800003.0
2006-08-07 02:30:00,1.45029,1.45091,1.45006,1.45078,837700001.0
2006-08-07 02:45:00,1.45035,1.45085,1.44995,1.44995,1133800002.0
2006-08-07 03:00:00,1.45005,1.45061,1.44998,1.45034,833500002.0
2006-08-07 03:15:00,1.45004,1.45052,1.44942,1.44966,798000001.0
2006-08-07 03:30:00,1.4497,1.45012,1.44803,1.44903,793900002.0
2006-08-07 03:45:00,1.44896,1.44979,1.4484,1.4492,1114100002.0
2006-08-07 04:00:00,1.4492,1.44941,1.44812,1.4483,1452700003.0
2006-08-07 04:15:00,1.44827,1.44858,1.44769,1.44822,1371000004.0
2006-08-07 04:30:00,1.44773,1.44823,1.44745,1.44789,1027600003.0
2006-08-07 04:45:00,1.44774,1.448,1.44702,1.44702,750900000.0
2006-08-07 05:00:00,1.44745,1.44797,1.44728,1.44745,2483500008.0
2006-08-07 05:15:00,1.44757,1.44831,1.44742,1.44782,2920000007.0
2006-08-07 05:30:00,1.44784,1.44822,1.44722,1.44722,2382800009.0
2006-08-07 05:45:00,1.44736,1.44751,1.44672,1.44723,2828400008.0
2006-08-07 06:00:00,1.44731,1.44776,1.44703,1.4471,4553300015.0
2006-08-07 06:15:00,1.44716,1.44801,1.44706,1.44755,3744000007.0
2006-08-07 06:30:00,1.44763,1.44785,1.44735,1.44752,2640600007.0
2006-08-07 06:45:00,1.44744,1.44753,1.44684,1.44722,2985300006.0
2006-08-07 07:00:00,1.44726,1.44746,1.44697,1.44705,3952300006.0
2006-08-07 07:15:00,1.44725,1.44747,1.44675,1.44701,4440200010.0
2006-08-07 07:30:00,1.44712,1.44879,1.44703,1.44864,4940200004.0
2006-08-07 07:45:00,1.44869,1.44899,1.44756,1.44781,8177000018.0
2006-08-07 08:00:00,1.44786,1.44945,1.44758,1.44917,6057600016.0
2006-08-07 08:15:00,1.44924,1.44988,1.44838,1.44874,5455600013.0
2006-08-07 08:30:00,1.44878,1.44941,1.44839,1.449,6077300019.0
2006-08-07 08:45:00,1.44903,1.44923,1.44784,1.44784,8198400018.0
2006-08-07 09:00:00,1.44769,1.44833,1.44698,1.4479,7174500017.0
2006-08-07 09:15:00,1.44792,1.44796,1.44698,1.44776,6195700016.0
2006-08-07 09:30:00,1.44753,1.44868,1.44722,1.44797,6359800014.0
2006-08-07 09:45:00,1.44819,1.44878,1.44797,1.44878,7275200011.0
2006-08-07 10:00:00,1.4489,1.44916,1.44686,1.44696,7298900017.0
2006-08-07 10:15:00,1.44711,1.44812,1.44677,1.448,6615500005.0
2006-08-07 10:30:00,1.44804,1.44806,1.44667,1.44691,7267600020.0
2006-08-07 10:45:00,1.44697,1.44825,1.44667,1.44767,6679600009.0
2006-08-07 11:00:00,1.44776,1.44817,1.44685,1.44694,6863200009.0
2006-08-07 11:15:00,1.44677,1.44718,1.44608,1.4463,7317100013.0
2006-08-07 11:30:00,1.44611,1.44658,1.44509,1.44515,8559900022.0
2006-08-07 11:45:00,1.44522,1.44547,1.44439,1.44462,6085700014.0
2006-08-07 12:00:00,1.4447,1.44641,1.44459,1.44641,6151100008.0
2006-08-07 12:15:00,1.44633,1.44671,1.44584,1.44599,6343500010.0
2006-08-07 12:30:00,1.44595,1.44702,1.44553,1.44676,7476100021.0
2006-08-07 12:45:00,1.44674,1.44674,1.44587,1.44629,6672800020.0
2006-08-07 13:00:00,1.44633,1.44659,1.44585,1.44634,4634200009.0
2006-08-07 13:15:00,1.4465,1.44655,1.44513,1.4459,4145100009.0
2006-08-07 13:30:00,1.44587,1.4461,1.44519,1.44604,5194500013.0
2006-08-07 13:45:00,1.44602,1.44651,1.44521,1.44632,5412400011.0
2006-08-07 14:00:00,1.4463,1.44747,1.44615,1.4467,4442400005.0
2006-08-07 14:15:00,1.44666,1.4471,1.44306,1.4438,5390300007.0
2006-08-07 14:30:00,1.44366,1.44366,1.44114,1.44146,593400003.0
2006-08-07 14:45:00,1.44142,1.4425,1.4413,1.44199,593100001.0
2006-08-07 15:00:00,1.44192,1.44209,1.44072,1.44158,601400001.0
2006-08-07 15:15:00,1.44166,1.44258,1.44117,1.44237,505300001.0
2006-08-07 15:30:00,1.44236,1.44315,1.4417,1.44274,564200001.0
2006-08-07 15:45:00,1.44258,1.44292,1.44118,1.44119,616900002.0
2006-08-07 16:00:00,1.4413,1.4414,1.44027,1.4414,586700001.0
2006-08-07 16:15:00,1.44114,1.44149,1.43973,1.44024,588600003.0
2006-08-07 16:30:00,1.44017,1.44039,1.43915,1.43939,603000002.0
2006-08-07 16:45:00,1.43926,1.43978,1.43826,1.43974,613200000.0
2006-08-07 17:00:00,1.43926,1.43963,1.43821,1.43829,593200000.0
2006-08-07 17:15:00,1.43865,1.43919,1.43834,1.43918,551700000.0
2006-08-07 17:30:00,1.43915,1.43938,1.43852,1.43912,560900001.0
2006-08-07 17:45:00,1.43923,1.43937,1.43694,1.43819,633700002.0
2006-08-07 18:00:00,1.43836,1.43841,1.43668,1.43767,635900001.0
2006-08-07 18:15:00,1.43744,1.43803,1.43695,1.43732,603100001.0
2006-08-07 18:30:00,1.43736,1.43806,1.43683,1.4377,537800000.0
2006-08-07 18:45:00,1.43785,1.438,1.43647,1.4368,519700002.0
2006-08-07 19:00:00,1.4369,1.43728,1.43625,1.43683,606000000.0
2006-08-07 19:15:00,1.43664,1.43668,1.43518,1.43564,556400000.0
2006-08-07 19:30:00,1.4357,1.43693,1.43541,1.43693,558000001.0
2006-08-07 19:45:00,1.43691,1.43724,1.43634,1.43634,544800000.0
2006-08-07 20:00:00,1.43636,1.43641,1.43508,1.4362,582900000.0
2006-08-07 20:15:00,1.43623,1.43646,1.43564,1.43612,593000000.0
2006-08-07 20:30:00,1.4362,1.43698,1.436,1.43669,654100000.0
2006-08-07 20:45:00,1.43644,1.43691,1.43606,1.43691,544400001.0
2006-08-07 21:00:00,1.43666,1.43772,1.43644,1.43655,557100001.0
2006-08-07 21:15:00,1.43647,1.43691,1.43594,1.43655,559100000.0
2006-08-07 21:30:00,1.43654,1.43806,1.43628,1.43784,448600001.0
2006-08-07 21:45:00,1.43789,1.438,1.43678,1.43712,636500000.0
2006-08-07 22:00:00,1.43722,1.43804,1.43715,1.43757,593800003.0
2006-08-07 22:15:00,1.43767,1.43782,1.43671,1.43709,642100003.0
2006-08-07 22:30:00,1.43707,1.43732,1.43614,1.43629,619600002.0
2006-08-07 22:45:00,1.43608,1.43707,1.43557,1.43685,532100000.0
2006-08-07 23:00:00,1.4368,1.4379,1.4366,1.4366,408200000.0
2006-08-07 23:15:00,1.4367,1.4367,1.43574,1.43605,431400000.0
2006-08-07 23:30:00,1.43604,1.43646,1.43574,1.43607,526500000.0
2006-08-07 23:45:00,1.43603,1.43628,1.43481,1.43498,590100000.0
2006-08-08 00:00:00,1.43519,1.4355,1.43319,1.43344,649100004.0
2006-08-08 00:15:00,1.43317,1.43351,1.43166,1.43281,594900002.0
2006-08-08 00:30:00,1.43263,1.43356,1.43263,1.43299,534700002.0
2006-08-08 00:45:00,1.43291,1.43333,1.43206,1.43307,602100000.0
2006-08-08 01:00:00,1.4331,1.43387,1.433,1.43363,570300002.0
2006-08-08 01:15:00,1.43351,1.43378,1.43283,1.43321,501700000.0
2006-08-08 01:30:00,1.43331,1.43431,1.43283,1.43426,560400000.0
2006-08-08 01:45:00,1.43426,1.43513,1.43386,1.43497,589800000.0
2006-08-08 02:00:00,1.43477,1.43536,1.43377,1.43407,1370000004.0
2006-08-08 02:15:00,1.43413,1.43476,1.43352,1.43422,1088800004.0
2006-08-08 02:30:00,1.4344,1.43482,1.43407,1.43435,874500002.0
2006-08-08 02:45:00,1.43389,1.43471,1.43383,1.43396,1202500002.0
2006-08-08 03:00:00,1.43401,1.4349,1.43373,1.43462,838600001.0
2006-08-08 03:15:00,1.43429,1.43491,1.43423,1.43458,854900001.0
2006-08-08 03:30:00,1.43458,1.4352,1.43433,1.43497,897800001.0
2006-08-08 03:45:00,1.43497,1.4352,1.43363,1.43424,1106300003.0
2006-08-08 04:00:00,1.43421,1.43477,1.43363,1.43445,1489600007.0
2006-08-08 04:15:00,1.43447,1.43497,1.43431,1.43469,1345300001.0
2006-08-08 04:30:00,1.43423,1.43469,1.43385,1.43445,937200000.0
2006-08-08 04:45:00,1.43439,1.43444,1.43373,1.43382,785500002.0
2006-08-08 05:00:00,1.43416,1.43438,1.4336,1.43377,2474600004.0
2006-08-08 05:15:00,1.43395,1.43428,1.43367,1.43395,3038600006.0
2006-08-08 05:30:00,1.43392,1.4346,1.4338,1.43443,2533200007.0
2006-08-08 05:45:00,1.43451,1.43493,1.43441,1.43462,2580000001.0
2006-08-08 06:00:00,1.43465,1.43492,1.43429,1.43441,4488000014.0
2006-08-08 06:15:00,1.43444,1.43478,1.43424,1.43445,3641400010.0
2006-08-08 06:30:00,1.43455,1.43509,1.43444,1.43493,2741400005.0
2006-08-08 06:45:00,1.43456,1.43493,1.43438,1.43451,2941200010.0
2006-08-08 07:00:00,1.43466,1.43524,1.43434,1.43496,4073500008.0
2006-08-08 07:15:00,1.43514,1.43526,1.4343,1.43432,4565100010.0
2006-08-08 07:30:00,1.43443,1.43492,1.43407,1.43471,4971200012.0
2006-08-08 07:45:00,1.43476,1.43509,1.43436,1.4347,8338200017.0
2006-08-08 08:00:00,1.43472,1.43479,1.43389,1.43439,5967300015.0
2006-08-08 08:15:00,1.4343,1.43505,1.43401,1.43442,5436700008.0
2006-08-08 08:30:00,1.43436,1.43549,1.43431,1.43542,6183100013.0
2006-08-08 08:45:00,1.43556,1.43645,1.43516,1.4362,8147200019.0
2006-08-08 09:00:00,1.43627,1.43815,1.43595,1.4378,7008000016.0
2006-08-08 09:15:00,1.43786,1.43849,1.43748,1.4377,6185500013.0
2006-08-08 09:30:00,1.43769,1.43817,1.43741,1.43741,6274500011.0
2006-08-08 09:45:00,1.43763,1.43811,1.43704,1.438,7424400023.0
2006-08-08 10:00:00,1.43808,1.43857,1.4378,1.43828,7026600015.0
2006-08-08 10:15:00,1.43847,1.43902,1.43786,1.43888,6535200012.0
2006-08-08 10:30:00,1.43888,1.44002,1.43866,1.43973,7510700020.0
2006-08-08 10:45:00,1.43974,1.44073,1.43912,1.44024,6996500026.0
2006-08-08 11:00:00,1.44016,1.44077,1.43978,1.44043,7278400021.0
2006-08-08 11:15:00,1.44057,1.44126,1.43965,1.43984,7297200009.0
2006-08-08 11:30:00,1.43974,1.44042,1.4397,1.43985,8464700012.0
2006-08-08 11:45:00,1.44006,1.44067,1.43987,1.44009,6246700019.0
2006-08-08 12:00:00,1.43995,1.44113,1.4398,1.44089,6151200018.0
2006-08-08 12:15:00,1.44055,1.44153,1.44009,1.44145,6386100014.0
2006-08-08 12:30:00,1.44154,1.44184,1.44064,1.44086,7413500022.0
2006-08-08 12:45:00,1.44079,1.44079,1.43993,1.44049,6811200017.0
2006-08-08 13:00:00,1.44051,1.44058,1.43869,1.43893,4553100010.0
2006-08-08 13:15:00,1.43882,1.43943,1.43787,1.43881,4253800005.0
2006-08-08 13:30:00,1.43874,1.43895,1.43667,1.43682,5245400010.0
2006-08-08 13:45:00,1.43674,1.43756,1.43626,1.4375,5499200017.0
2006-08-08 14:00:00,1.43747,1.43793,1.43589,1.43632,4379900008.0
2006-08-08 14:15:00,1.43648,1.43674,1.43558,1.43584,5581000015.0
2006-08-08 14:30:00,1.43572,1.43644,1.435,1.43641,725000002.0
2006-08-08 14:45:00,1.43652,1.43755,1.43651,1.43734,594300001.0
2006-08-08 15:00:00,1.43734,1.43743,1.43584,1.43694,621600002.0
2006-08-08 15:15:00,1.43712,1.43894,1.43674,1.43874,582000003.0
2006-08-08 15:30:00,1.43889,1.4389,1.43798,1.43831,637400001.0
2006-08-08 15:45:00,1.43819,1.43836,1.43639,1.43705,520400001.0
2006-08-08 16:00:00,1.43693,1.4379,1.43688,1.43787,613100004.0
2006-08-08 16:15:00,1.43765,1.43877,1.43744,1.43843,567200000.0
2006-08-08 16:30:00,1.43838,1.43875,1.4379,1.43869,688800000.0
2006-08-08 16:45:00,1.43837,1.43852,1.4368,1.4371,582300001.0
2006-08-08 17:00:00,1.43651,1.4379,1.43651,1.43718,565600001.0
2006-08-08 17:15:00,1.43739,1.43754,1.43681,1.4372,567300002.0
2006-08-08 17:30:00,1.43715,1.4378,1.43691,1.4376,609200003.0
2006-08-08 17:45:00,1.43774,1.43833,1.43729,1.43782,547900002.0
2006-08-08 18:00:00,1.43807,1.43877,1.43711,1.43802,631000002.0
2006-08-08 18:15:00,1.43791,1.43927,1.43791,1.43859,625900001.0
2006-08-08 18:30:00,1.43855,1.43917,1.43803,1.43853,546300002.0
2006-08-08 18:45:00,1.43869,1.43948,1.43801,1.43908,530800001.0
2006-08-08 19:00:00,1.43915,1.43958,1.43853,1.43916,561700001.0
2006-08-08 19:15:00,1.43905,1.43926,1.4384,1.43911,609800003.0
2006-08-08 19:30:00,1.43924,1.43938,1.43809,1.43842,535600003.0
2006-08-08 19:45:00,1.43832,1.43884,1.43775,1.43797,542700001.0
2006-08-08 20:00:00,1.43806,1.44107,1.43482,1.44044,555900003.0
2006-08-08 20:15:00,1.4408,1.44418,1.43757,1.43949,651700000.0
2006-08-08 20:30:00,1.43956,1.44214,1.43878,1.44049,642500002.0
2006-08-08 20:45:00,1.44019,1.44263,1.44019,1.44142,615500003.0
2006-08-08 21:00:00,1.44129,1.44178,1.44049,1.44107,568100001.0
2006-08-08 21:15:00,1.44125,1.44168,1.44006,1.44111,533600000.0
2006-08-08 21:30:00,1.44112,1.44141,1.44024,1.44093,483300000.0
2006-08-08 21:45:00,1.441,1.44126,1.44033,1.44038,640700004.0
2006-08-08 22:00:00,1.4406,1.44097,1.43969,1.43977,556600001.0
2006-08-08 22:15:00,1.43978,1.44032,1.43928,1.43991,582300001.0
2006-08-08 22:30:00,1.43995,1.44122,1.43925,1.44051,651200004.0
2006-08-08 22:45:00,1.44043,1.44144,1.44007,1.44118,558400002.0
2006-08-08 23:00:00,1.44113,1.4416,1.4405,1.4405,601200000.0
2006-08-08 23:15:00,1.4404,1.4411,1.4403,1.4405,577600000.0
2006-08-08 23:30:00,1.4404,1.44131,1.4401,1.44085,745300000.0
2006-08-08 23:45:00,1.44074,1.44109,1.4394,1.43947,586600002.0
2006-08-09 00:00:00,1.4396,1.43984,1.43911,1.43953,597100002.0
2006-08-09 00:15:00,1.43928,1.43982,1.43898,1.43961,588600000.0
2006-08-09 00:30:00,1.43942,1.4401,1.43918,1.43952,552700001.0
2006-08-09 00:45:00,1.43951,1.43995,1.43532,1.43554,639900002.0
2006-08-09 01:00:00,1.43574,1.43713,1.43534,1.43633,596400005.0
2006-08-09 01:15:00,1.43637,1.43766,1.43608,1.43734,620800001.0
2006-08-09 01:30:00,1.43747,1.43863,1.43707,1.43827,616600002.0
2006-08-09 01:45:00,1.43822,1.4389,1.43755,1.43802,526300000.0
2006-08-09 02:00:00,1.43775,1.43806,1.43667,1.43687,1336300001.0
2006-08-09 02:15:00,1.43669,1.43717,1.4359,1.43613,1280000004.0
2006-08-09 02:30:00,1.43639,1.43684,1.43591,1.43662,867700000.0
2006-08-09 02:45:00,1.43616,1.43727,1.43586,1.43645,1198400001.0
2006-08-09 03:00:00,1.43643,1.43719,1.43606,1.43674,885700001.0
2006-08-09 03:15:00,1.43662,1.43702,1.4361,1.43639,929400004.0
2006-08-09 03:30:00,1.43626,1.43699,1.43604,1.43667,760800000.0
2006-08-09 03:45:00,1.43668,1.43698,1.43599,1.4366,1110200003.0
2006-08-09 04:00:00,1.43665,1.43696,1.43585,1.43686,1467400001.0
2006-08-09 04:15:00,1.43679,1.43769,1.43668,1.43753,1354200004.0
2006-08-09 04:30:00,1.43719,1.43765,1.43642,1.43733,1013900002.0
2006-08-09 04:45:00,1.43722,1.4375,1.43643,1.43645,810500001.0
2006-08-09 05:00:00,1.43678,1.43733,1.43665,1.43686,2538200003.0
2006-08-09 05:15:00,1.43698,1.43833,1.43672,1.43811,3125000005.0
2006-08-09 05:30:00,1.43806,1.43907,1.43773,1.43852,2325000003.0
2006-08-09 05:45:00,1.43864,1.43943,1.4386,1.43892,2840000012.0
2006-08-09 06:00:00,1.43895,1.43909,1.4381,1.43846,4401000015.0
2006-08-09 06:15:00,1.43846,1.43886,1.43824,1.43856,3781800007.0
2006-08-09 06:30:00,1.43853,1.43883,1.43798,1.43818,2788600006.0
2006-08-09 06:45:00,1.43823,1.43916,1.43796,1.43858,3025200003.0
2006-08-09 07:00:00,1.43881,1.43936,1.43797,1.43844,4307400010.0
2006-08-09 07:15:00,1.43869,1.43919,1.43792,1.43832,4451500006.0
2006-08-09 07:30:00,1.43839,1.43893,1.43825,1.43833,5090400012.0
2006-08-09 07:45:00,1.43845,1.44003,1.43826,1.4396,8318800021.0
2006-08-09 08:00:00,1.43972,1.44065,1.43921,1.44032,6139600015.0
2006-08-09 08:15:00,1.44033,1.44068,1.43935,1.44068,5466700010.0
2006-08-09 08:30:00,1.44072,1.44122,1.43995,1.44037,6043600014.0
2006-08-09 08:45:00,1.44033,1.44057,1.43927,1.43979,8300200024.0
2006-08-09 09:00:00,1.4402,1.44082,1.43955,1.44005,6817900016.0
2006-08-09 09:15:00,1.43992,1.44075,1.43911,1.44052,6210800014.0
2006-08-09 09:30:00,1.44065,1.44089,1.43953,1.43953,6494400018.0
2006-08-09 09:45:00,1.43968,1.4402,1.43938,1.43977,7369300016.0
2006-08-09 10:00:00,1.43963,1.44119,1.43887,1.44098,7213500018.0
2006-08-09 10:15:00,1.4411,1.44144,1.44076,1.44098,6807500018.0
2006-08-09 10:30:00,1.44097,1.44144,1.44048,1.44068,7226200011.0
2006-08-09 10:45:00,1.44061,1.44074,1.4395,1.43968,6800500015.0
2006-08-09 11:00:00,1.43978,1.44044,1.43935,1.44034,6855800015.0
2006-08-09 11:15:00,1.4403,1.4403,1.43872,1.439,7173700019.0
2006-08-09 11:30:00,1.43914,1.44014,1.43884,1.43939,8458400016.0
2006-08-09 11:45:00,1.43954,1.44044,1.43934,1.44021,6175600016.0
2006-08-09 12:00:00,1.44,1.44,1.43907,1.43982,6076700005.0
2006-08-09 12:15:00,1.43974,1.44056,1.43972,1.44007,6388500019.0
2006-08-09 12:30:00,1.44012,1.44194,1.44003,1.44166,7380600012.0
2006-08-09 12:45:00,1.44192,1.44247,1.44061,1.44086,6844600014.0
2006-08-09 13:00:00,1.44095,1.44204,1.4408,1.4418,4445300005.0
2006-08-09 13:15:00,1.44177,1.44182,1.4406,1.44093,4144700007.0
2006-08-09 13:30:00,1.44102,1.44163,1.44039,1.44148,5071600008.0
2006-08-09 13:45:00,1.44148,1.44163,1.44076,1.44155,5524600016.0
2006-08-09 14:00:00,1.44147,1.44204,1.44099,1.44133,4525500009.0
2006-08-09 14:15:00,1.44132,1.44177,1.44022,1.44083,5776800018.0
2006-08-09 14:30:00,1.44093,1.44182,1.44059,1.44111,603500000.0
2006-08-09 14:45:00,1.44098,1.44195,1.44074,1.4415,571800001.0
2006-08-09 15:00:00,1.44151,1.44357,1.44127,1.4429,639900004.0
2006-08-09 15:15:00,1.44295,1.44363,1.44245,1.44318,548500001.0
2006-08-09 15:30:00,1.44329,1.4433,1.44205,1.44261,579000000.0
2006-08-09 15:45:00,1.44243,1.44351,1.44216,1.44264,626600000.0
2006-08-09 16:00:00,1.44286,1.44329,1.44213,1.44324,576900003.0
2006-08-09 16:15:00,1.4431,1.444,1.44288,1.44317,612100001.0
2006-08-09 16:30:00,1.44306,1.44331,1.44184,1.44222,621400001.0
2006-08-09 16:45:00,1.44185,1.44272,1.44153,1.44238,670900001.0
2006-08-09 17:00:00,1.44189,1.44316,1.44168,1.4425,633000000.0
2006-08-09 17:15:00,1.44277,1.44331,1.44214,1.4431,583800001.0
2006-08-09 17:30:00,1.44295,1.44365,1.44236,1.44335,587600000.0
2006-08-09 17:45:00,1.44334,1.44341,1.44213,1.44247,629600004.0
2006-08-09 18:00:00,1.44267,1.4436,1.44225,1.44265,622900001.0
2006-08-09 18:15:00,1.44237,1.44241,1.44088,1.44131,625000002.0
2006-08-09 18:30:00,1.44133,1.44214,1.44106,1.44158,550100001.0
2006-08-09 18:45:00,1.44182,1.44239,1.44156,1.44205,625200003.0
2006-08-09 19:00:00,1.44213,1.44238,1.4415,1.44213,666200003.0
2006-08-09 19:15:00,1.44197,1.44218,1.44053,1.44101,634800001.0
2006-08-09 19:30:00,1.44102,1.44147,1.44053,1.44147,569200001.0
2006-08-09 19:45:00,1.44143,1.44193,1.44116,1.44119,544100001.0
2006-08-09 20:00:00,1.44114,1.44183,1.44065,1.44172,573600001.0
2006-08-09 20:15:00,1.44173,1.44215,1.44039,1.44125,597100001.0
2006-08-09 20:30:00,1.44113,1.44118,1.44033,1.44082,697500001.0
2006-08-09 20:45:00,1.44063,1.44101,1.43989,1.43989,582300000.0
2006-08-09 21:00:00,1.43981,1.44015,1.43914,1.43959,503500000.0
2006-08-09 21:15:00,1.4397,1.44004,1.43914,1.43998,596800002.0
2006-08-09 21:30:00,1.43999,1.44081,1.43943,1.44063,423900000.0
2006-08-09 21:45:00,1.44066,1.44119,1.44016,1.44016,679800002.0
2006-08-09 22:00:00,1.44026,1.44037,1.43943,1.43976,571700002.0
2006-08-09 22:15:00,1.4399,1.44025,1.43944,1.43986,577200000.0
2006-08-09 22:30:00,1.43989,1.4401,1.4393,1.44004,600700000.0
2006-08-09 22:45:00,1.44002,1.44049,1.43965,1.44036,565200002.0
2006-08-09 23:00:00,1.4403,1.441,1.4399,1.4407,387400000.0
2006-08-09 23:15:00,1.4406,1.4406,1.44,1.4401,338000000.0
2006-08-09 23:30:00,1.4402,1.4405,1.4396,1.44037,493700001.0
2006-08-09 23:45:00,1.44031,1.4407,1.43917,1.43974,611400002.0
2006-08-10 00:00:00,1.43987,1.44045,1.43947,1.4404,613000003.0
2006-08-10 00:15:00,1.44023,1.44071,1.43979,1.44036,648300001.0
2006-08-10 00:30:00,1.44018,1.44097,1.44014,1.44062,541800001.0
2006-08-10 00:45:00,1.44062,1.44146,1.44051,1.44107,598700001.0
2006-08-10 01:00:00,1.44094,1.44109,1.43995,1.44038,549300001.0
2006-08-10 01:15:00,1.44044,1.4412,1.43965,1.44118,538400001.0
2006-08-10 01:30:00,1.44118,1.442,1.44081,1.44168,551500001.0
2006-08-10 01:45:00,1.44161,1.44194,1.44094,1.44136,652200001.0
2006-08-10 02:00:00,1.44103,1.44136,1.4406,1.4406,2721800000.0
2006-08-10 02:15:00,1.44094,1.4411,1.44001,1.44099,1079200001.0
2006-08-10 02:30:00,1.44114,1.44141,1.44065,1.44127,817000000.0
2006-08-10 02:45:00,1.44076,1.44116,1.44044,1.44062,1128900005.0
2006-08-10 03:00:00,1.44075,1.44196,1.44067,1.44119,856300001.0
2006-08-10 03:15:00,1.44082,1.44178,1.44081,1.44173,874500003.0
2006-08-10 03:30:00,1.44193,1.44265,1.44111,1.44154,814300002.0
2006-08-10 03:45:00,1.4415,1.44179,1.44058,1.44124,1141600004.0
2006-08-10 04:00:00,1.44127,1.44199,1.44058,1.44101,1530000006.0
2006-08-10 04:15:00,1.441,1.44258,1.44015,1.44207,1469300003.0
2006-08-10 04:30:00,1.44186,1.44301,1.44141,1.44244,952400000.0
2006-08-10 04:45:00,1.44236,1.44272,1.44182,1.442,775900003.0
2006-08-10 05:00:00,1.44243,1.44251,1.44173,1.44214,2310600004.0
2006-08-10 05:15:00,1.44227,1.44265,1.44195,1.44221,3078900004.0
2006-08-10 05:30:00,1.44223,1.44264,1.44208,1.44213,2279800007.0
2006-08-10 05:45:00,1.4422,1.44271,1.44181,1.44184,2709100008.0
2006-08-10 06:00:00,1.4419,1.44224,1.44137,1.44187,4245400012.0
2006-08-10 06:15:00,1.44173,1.44208,1.44096,1.44131,3745000015.0
2006-08-10 06:30:00,1.44125,1.44178,1.44105,1.44125,2691000008.0
2006-08-10 06:45:00,1.44128,1.44245,1.44127,1.44214,3096500004.0
2006-08-10 07:00:00,1.44232,1.44245,1.44154,1.44163,4222900011.0
2006-08-10 07:15:00,1.44175,1.44185,1.44065,1.44124,4594200006.0
2006-08-10 07:30:00,1.44135,1.44243,1.44123,1.44172,5242900020.0
2006-08-10 07:45:00,1.44178,1.44252,1.4417,1.44227,8310600026.0
2006-08-10 08:00:00,1.44232,1.4444,1.44215,1.44432,6060400018.0
2006-08-10 08:15:00,1.44433,1.44565,1.44422,1.44458,5468600006.0
2006-08-10 08:30:00,1.44462,1.44471,1.44323,1.44372,6075400015.0
2006-08-10 08:45:00,1.44371,1.44482,1.44329,1.44468,8169800014.0
2006-08-10 09:00:00,1.4447,1.44633,1.44347,1.4436,7014200010.0
2006-08-10 09:15:00,1.4435,1.44381,1.44155,1.44263,6069300008.0
2006-08-10 09:30:00,1.44256,1.44292,1.44119,1.44185,6128200016.0
2006-08-10 09:45:00,1.44195,1.44215,1.43936,1.44033,7741900023.0
2006-08-10 10:00:00,1.44042,1.44134,1.43885,1.43931,7229700014.0
2006-08-10 10:15:00,1.43972,1.44016,1.43844,1.43987,6746300015.0
2006-08-10 10:30:00,1.43994,1.44043,1.43956,1.44016,7689700017.0
2006-08-10 10:45:00,1.44023,1.44088,1.43956,1.44053,6987300023.0
2006-08-10 11:00:00,1.4406,1.44124,1.43991,1.44017,6896700019.0
2006-08-10 11:15:00,1.4401,1.44105,1.43923,1.44012,7446700026.0
2006-08-10 11:30:00,1.44043,1.44062,1.43959,1.43998,8660300018.0
2006-08-10 11:45:00,1.44028,1.44054,1.43885,1.43901,6142000009.0
2006-08-10 12:00:00,1.43912,1.43926,1.43827,1.43907,6080300017.0
2006-08-10 12:15:00,1.43892,1.43929,1.43841,1.43859,6396100015.0
2006-08-10 12:30:00,1.43877,1.43895,1.43798,1.43864,7283100014.0
2006-08-10 12:45:00,1.43885,1.43914,1.43822,1.43882,6553000013.0
2006-08-10 13:00:00,1.43884,1.4395,1.4386,1.4386,4497200011.0
2006-08-10 13:15:00,1.43847,1.43908,1.43809,1.43888,4081600011.0
2006-08-10 13:30:00,1.43889,1.43983,1.4386,1.43979,5343000014.0
2006-08-10 13:45:00,1.43991,1.44002,1.43896,1.43938,5361800010.0
2006-08-10 14:00:00,1.43932,1.4398,1.43841,1.43854,4511900009.0
2006-08-10 14:15:00,1.43849,1.4394,1.43184,1.43196,5538600013.0
2006-08-10 14:30:00,1.43132,1.43917,1.43088,1.43726,593500000.0
2006-08-10 14:45:00,1.43718,1.43834,1.43675,1.43834,616000004.0
2006-08-10 15:00:00,1.43827,1.43851,1.43667,1.43771,620200002.0
2006-08-10 15:15:00,1.43779,1.43801,1.43724,1.43753,560300001.0
2006-08-10 15:30:00,1.43747,1.43772,1.43669,1.43715,544700001.0
2006-08-10 15:45:00,1.43697,1.43753,1.43602,1.43649,572200002.0
2006-08-10 16:00:00,1.43642,1.43657,1.4346,1.43531,557500000.0
2006-08-10 16:15:00,1.43493,1.43693,1.43462,1.43577,635100003.0
2006-08-10 16:30:00,1.43567,1.4378,1.42646,1.43747,685900001.0
2006-08-10 16:45:00,1.43715,1.4385,1.43663,1.4381,573200001.0
2006-08-10 17:00:00,1.43752,1.439,1.43723,1.43825,648600003.0
2006-08-10 17:15:00,1.43843,1.43983,1.43696,1.43933,596000002.0
2006-08-10 17:30:00,1.43924,1.43948,1.43677,1.43751,633900002.0
2006-08-10 17:45:00,1.43766,1.43815,1.43683,1.43697,558400002.0
2006-08-10 18:00:00,1.43728,1.4394,1.43696,1.43897,629300000.0
2006-08-10 18:15:00,1.43878,1.43968,1.4386,1.43928,558700001.0
2006-08-10 18:30:00,1.4393,1.43983,1.43846,1.43849,529600001.0
2006-08-10 18:45:00,1.43864,1.43892,1.43791,1.43848,487200000.0
2006-08-10 19:00:00,1.43862,1.43879,1.43797,1.43843,554300000.0
2006-08-10 19:15:00,1.43831,1.4395,1.43799,1.43917,560200001.0
2006-08-10 19:30:00,1.43938,1.44063,1.43937,1.44035,588100002.0
2006-08-10 19:45:00,1.44024,1.44042,1.43929,1.43967,564800003.0
2006-08-10 20:00:00,1.43973,1.44013,1.43885,1.43943,548200000.0
2006-08-10 20:15:00,1.43963,1.4405,1.4393,1.44028,601500002.0
2006-08-10 20:30:00,1.4402,1.44057,1.43969,1.44033,737200001.0
2006-08-10 20:45:00,1.44023,1.44075,1.43998,1.44037,642300001.0
2006-08-10 21:00:00,1.44028,1.4409,1.4398,1.44027,568100001.0
2006-08-10 21:15:00,1.44027,1.4408,1.43994,1.44028,551000000.0
2006-08-10 21:30:00,1.44033,1.44079,1.43988,1.44059,454000001.0
2006-08-10 21:45:00,1.44069,1.44103,1.44019,1.44027,592200001.0
2006-08-10 22:00:00,1.4401,1.44063,1.43985,1.44012,597700001.0
2006-08-10 22:15:00,1.44026,1.44157,1.43997,1.44139,590400002.0
2006-08-10 22:30:00,1.44136,1.44187,1.44065,1.44173,591500001.0
2006-08-10 22:45:00,1.44148,1.44231,1.44118,1.44226,543900001.0
2006-08-10 23:00:00,1.44221,1.44231,1.4409,1.4412,462200000.0
2006-08-10 23:15:00,1.4409,1.4416,1.44012,1.44079,523800000.0
2006-08-10 23:30:00,1.44065,1.44142,1.44016,1.44117,564100000.0
2006-08-10 23:45:00,1.44106,1.44218,1.44086,1.44131,629400002.0
2006-08-11 00:00:00,1.44144,1.44247,1.44116,1.44182,614100002.0
2006-08-11 00:15:00,1.44169,1.44225,1.44159,1.4419,548800001.0
2006-08-11 00:30:00,1.44167,1.44255,1.44164,1.44234,521400001.0
2006-08-11 00:45:00,1.44239,1.44245,1.44142,1.44178,650300002.0
2006-08-11 01:00:00,1.44179,1.44226,1.44157,1.44204,545500001.0
2006-08-11 01:15:00,1.44209,1.44217,1.44062,1.44095,590300000.0
2006-08-11 01:30:00,1.44111,1.44144,1.44063,1.44139,571900001.0
2006-08-11 01:45:00,1.44135,1.44151,1.43966,1.44033,581800001.0
2006-08-11 02:00:00,1.43995,1.44039,1.43927,1.44007,1346200004.0
2006-08-11 02:15:00,1.44004,1.4408,1.43907,1.44008,1094000003.0
2006-08-11 02:30:00,1.44027,1.44056,1.43967,1.44019,946800001.0
2006-08-11 02:45:00,1.43965,1.44043,1.43921,1.43921,1221200004.0
2006-08-11 03:00:00,1.43936,1.44033,1.43931,1.43988,841900000.0
2006-08-11 03:15:00,1.43954,1.43996,1.43864,1.43887,862400002.0
2006-08-11 03:30:00,1.43901,1.43951,1.43823,1.43839,899100001.0
2006-08-11 03:45:00,1.43841,1.4394,1.43797,1.43864,1114200000.0
2006-08-11 04:00:00,1.43861,1.4392,1.4378,1.43852,1525600003.0
2006-08-11 04:15:00,1.43857,1.43982,1.43837,1.43969,1358700003.0
2006-08-11 04:30:00,1.43927,1.44,1.43896,1.43994,966600002.0
2006-08-11 04:45:00,1.43986,1.44002,1.43916,1.43948,800200003.0
2006-08-11 05:00:00,1.43981,1.44014,1.43911,1.43928,2516400007.0
2006-08-11 05:15:00,1.43941,1.44,1.43875,1.43921,3117000005.0
2006-08-11 05:30:00,1.43919,1.43968,1.43881,1.4395,2351200002.0
2006-08-11 05:45:00,1.43948,1.44006,1.43909,1.43947,2746900004.0
2006-08-11 06:00:00,1.43951,1.44006,1.43933,1.43969,4430800009.0
2006-08-11 06:15:00,1.43981,1.44044,1.43926,1.43943,3542600005.0
2006-08-11 06:30:00,1.43941,1.43979,1.43927,1.43958,2633400005.0
2006-08-11 06:45:00,1.43956,1.44067,1.43915,1.44035,2943100006.0
2006-08-11 07:00:00,1.44049,1.44103,1.44029,1.44061,4273000018.0
2006-08-11 07:15:00,1.44083,1.4412,1.44037,1.44046,4565700010.0
2006-08-11 07:30:00,1.44061,1.44079,1.43976,1.44031,5136300014.0
2006-08-11 07:45:00,1.44036,1.44077,1.43954,1.44065,8208900022.0
2006-08-11 08:00:00,1.44073,1.44073,1.43926,1.43932,5820200012.0
2006-08-11 08:15:00,1.43926,1.43942,1.43737,1.4382,5357500008.0
2006-08-11 08:30:00,1.43825,1.43881,1.43669,1.43842,6019300011.0
2006-08-11 08:45:00,1.43851,1.43874,1.43666,1.43809,8120600010.0
2006-08-11 09:00:00,1.4379,1.43839,1.43739,1.43789,7302600018.0
2006-08-11 09:15:00,1.43795,1.43828,1.43725,1.43798,6073600011.0
2006-08-11 09:30:00,1.43832,1.43965,1.43769,1.43824,6187600010.0
2006-08-11 09:45:00,1.4384,1.43962,1.43812,1.43889,7403800020.0
2006-08-11 10:00:00,1.4389,1.43947,1.43791,1.43874,7297200021.0
2006-08-11 10:15:00,1.43877,1.43948,1.43819,1.43845,7026400026.0
2006-08-11 10:30:00,1.43865,1.43948,1.4378,1.43891,7552700021.0
2006-08-11 10:45:00,1.43866,1.44004,1.43826,1.43981,6983400019.0
2006-08-11 11:00:00,1.44,1.44072,1.43987,1.44062,7086600009.0
2006-08-11 11:15:00,1.44064,1.44078,1.43921,1.43996,7324400013.0
2006-08-11 11:30:00,1.4399,1.44057,1.43961,1.44002,8365300022.0
2006-08-11 11:45:00,1.44009,1.44028,1.43887,1.43941,6255700019.0
2006-08-11 12:00:00,1.43955,1.43983,1.43831,1.43867,6219400018.0
2006-08-11 12:15:00,1.43856,1.43893,1.43817,1.43869,6403700016.0
2006-08-11 12:30:00,1.43868,1.43938,1.43847,1.4392,7272800011.0
2006-08-11 12:45:00,1.43926,1.43943,1.43877,1.43881,6699800021.0
2006-08-11 13:00:00,1.43887,1.43994,1.43832,1.43855,4615100007.0
2006-08-11 13:15:00,1.43855,1.43932,1.43849,1.43878,4296900009.0
2006-08-11 13:30:00,1.43885,1.43885,1.43735,1.43788,5304300019.0
2006-08-11 13:45:00,1.43776,1.43801,1.43696,1.43744,5520300011.0
2006-08-11 14:00:00,1.43726,1.43726,1.43381,1.43454,4383000009.0
2006-08-11 14:15:00,1.43465,1.43523,1.43342,1.43349,5529800007.0
2006-08-11 14:30:00,1.43381,1.43398,1.42737,1.4312,601900002.0
2006-08-11 14:45:00,1.43099,1.4318,1.42949,1.43,580300002.0
2006-08-11 15:00:00,1.43015,1.43015,1.42687,1.42713,569100001.0
2006-08-11 15:15:00,1.42701,1.4274,1.42583,1.42674,601700002.0
2006-08-11 15:30:00,1.42672,1.42688,1.42396,1.42489,547300000.0
2006-08-11 15:45:00,1.42471,1.42653,1.42416,1.42608,589400000.0
2006-08-11 16:00:00,1.4262,1.42689,1.4249,1.42661,583600001.0
2006-08-11 16:15:00,1.42639,1.42839,1.42639,1.42825,577200000.0
2006-08-11 16:30:00,1.42826,1.42896,1.42769,1.42834,629700001.0
2006-08-11 16:45:00,1.42815,1.43018,1.42811,1.42961,565300001.0
2006-08-11 17:00:00,1.42933,1.42985,1.4287,1.42943,553600000.0
2006-08-11 17:15:00,1.42992,1.4301,1.42882,1.42907,630600001.0
2006-08-11 17:30:00,1.42899,1.4302,1.42817,1.4302,540600000.0
2006-08-11 17:45:00,1.43051,1.43099,1.42888,1.42904,607200000.0
2006-08-11 18:00:00,1.4292,1.42958,1.42785,1.4291,682300001.0
2006-08-11 18:15:00,1.42891,1.42928,1.42846,1.42917,628100002.0
2006-08-11 18:30:00,1.4292,1.4292,1.42805,1.4284,570400001.0
2006-08-11 18:45:00,1.42852,1.42869,1.42763,1.42801,581000002.0
2006-08-11 19:00:00,1.42823,1.4301,1.42781,1.42994,659000000.0
2006-08-11 19:15:00,1.4299,1.43007,1.4291,1.42951,548500000.0
2006-08-11 19:30:00,1.42959,1.42963,1.42867,1.42933,582200001.0
2006-08-11 19:45:00,1.42925,1.42999,1.42864,1.42946,599000001.0
2006-08-11 20:00:00,1.42936,1.4299,1.42871,1.42934,630400001.0
2006-08-11 20:15:00,1.42947,1.43043,1.42906,1.43017,593100001.0
2006-08-11 20:30:00,1.43018,1.4309,1.42958,1.43021,613400000.0
2006-08-11 20:45:00,1.43004,1.43054,1.42931,1.43016,530700000.0
2006-08-11 21:00:00,1.43001,1.43102,1.42939,1.43081,569400001.0
2006-08-11 21:15:00,1.4309,1.43134,1.43005,1.4306,623500001.0
2006-08-11 21:30:00,1.43063,1.43084,1.42962,1.42996,513400001.0
2006-08-11 21:45:00,1.42999,1.43015,1.42941,1.42979,632900002.0
2006-08-11 22:00:00,1.42986,1.43101,1.42969,1.42976,565800002.0
2006-08-11 22:15:00,1.42987,1.43052,1.42972,1.43031,638700002.0
2006-08-11 22:30:00,1.43033,1.43094,1.42973,1.43057,617200002.0
2006-08-11 22:45:00,1.43048,1.43124,1.43015,1.43071,530200001.0
2006-08-13 23:30:00,1.43017,1.43017,1.42703,1.42923,450200000.0
2006-08-13 23:45:00,1.42912,1.42947,1.42853,1.42916,620400000.0
2006-08-14 00:00:00,1.42941,1.43119,1.42941,1.43117,692300002.0
2006-08-14 00:15:00,1.43085,1.43142,1.43043,1.43122,528300000.0
2006-08-14 00:30:00,1.43104,1.43222,1.43104,1.43202,471900000.0
2006-08-14 00:45:00,1.43193,1.43224,1.43148,1.43183,610800001.0
2006-08-14 01:00:00,1.43158,1.43168,1.42997,1.43125,562400001.0
2006-08-14 01:15:00,1.43134,1.43139,1.43064,1.43101,611500001.0
2006-08-14 01:30:00,1.43112,1.43152,1.43054,1.43141,642500005.0
2006-08-14 01:45:00,1.4314,1.43196,1.43107,1.43137,604400002.0
2006-08-14 02:00:00,1.43111,1.4314,1.43021,1.43073,1407400006.0
2006-08-14 02:15:00,1.43066,1.43097,1.42979,1.4306,1103800001.0
2006-08-14 02:30:00,1.43076,1.43114,1.43024,1.43111,892600004.0
2006-08-14 02:45:00,1.43065,1.43153,1.43043,1.43081,1138700002.0
2006-08-14 03:00:00,1.43094,1.43147,1.43046,1.43086,854900002.0
2006-08-14 03:15:00,1.43071,1.43144,1.43069,1.43104,878800003.0
2006-08-14 03:30:00,1.43106,1.43166,1.43074,1.43129,793100002.0
2006-08-14 03:45:00,1.43127,1.43192,1.42983,1.43051,1159000000.0
2006-08-14 04:00:00,1.43047,1.43068,1.42965,1.42984,1572400003.0
2006-08-14 04:15:00,1.42986,1.43071,1.42983,1.43044,1413700002.0
2006-08-14 04:30:00,1.42996,1.43101,1.42979,1.4309,1033400004.0
2006-08-14 04:45:00,1.43064,1.43111,1.43005,1.43041,761200002.0
2006-08-14 05:00:00,1.43082,1.43129,1.43036,1.43105,2481500008.0
2006-08-14 05:15:00,1.43117,1.43138,1.43079,1.431,2967900005.0
2006-08-14 05:30:00,1.43094,1.4313,1.43047,1.43053,2393700006.0
2006-08-14 05:45:00,1.43058,1.43084,1.43019,1.43022,2872100005.0
2006-08-14 06:00:00,1.43029,1.43075,1.43023,1.43033,4484200013.0
2006-08-14 06:15:00,1.43033,1.4309,1.42997,1.43001,3812500004.0
2006-08-14 06:30:00,1.42999,1.43067,1.42864,1.42982,2605100003.0
2006-08-14 06:45:00,1.42987,1.43019,1.42931,1.42937,3060000011.0
2006-08-14 07:00:00,1.42948,1.42974,1.42923,1.42939,4191500011.0
2006-08-14 07:15:00,1.42953,1.42988,1.42922,1.42927,4543800009.0
2006-08-14 07:30:00,1.42928,1.4295,1.42878,1.42906,5156500010.0
2006-08-14 07:45:00,1.42906,1.42912,1.42782,1.42817,8384600023.0
2006-08-14 08:00:00,1.42816,1.42848,1.42754,1.4278,6003200013.0
2006-08-14 08:15:00,1.42778,1.42904,1.42778,1.4289,5427600013.0
2006-08-14 08:30:00,1.42898,1.43115,1.42867,1.43098,5931600013.0
2006-08-14 08:45:00,1.43108,1.43305,1.43054,1.43264,8092600018.0
2006-08-14 09:00:00,1.43268,1.4336,1.43235,1.43249,7113500018.0
2006-08-14 09:15:00,1.43226,1.43314,1.42997,1.43129,6177300013.0
2006-08-14 09:30:00,1.43109,1.43228,1.43022,1.43071,6289100014.0
2006-08-14 09:45:00,1.431,1.43212,1.43031,1.43144,7495700030.0
2006-08-14 10:00:00,1.43129,1.43229,1.43112,1.43169,6974400012.0
2006-08-14 10:15:00,1.43172,1.43186,1.43097,1.43133,6793800013.0
2006-08-14 10:30:00,1.43115,1.43151,1.42986,1.43028,7374600013.0
2006-08-14 10:45:00,1.4303,1.43453,1.43002,1.43396,6771900009.0
2006-08-14 11:00:00,1.43417,1.4353,1.43386,1.43479,6899100020.0
2006-08-14 11:15:00,1.43479,1.43491,1.43351,1.4337,7258300014.0
2006-08-14 11:30:00,1.43373,1.43394,1.43262,1.43268,8691300021.0
2006-08-14 11:45:00,1.43296,1.43335,1.43219,1.43226,6117400021.0
2006-08-14 12:00:00,1.43236,1.43383,1.43223,1.43378,6168100019.0
2006-08-14 12:15:00,1.43372,1.43449,1.43358,1.43391,6548400020.0
2006-08-14 12:30:00,1.43388,1.43497,1.43341,1.43479,6985600014.0
2006-08-14 12:45:00,1.43463,1.43463,1.43277,1.43324,6903500023.0
2006-08-14 13:00:00,1.43347,1.43365,1.43267,1.43342,4453500012.0
2006-08-14 13:15:00,1.43345,1.43369,1.43274,1.43309,4140100010.0
2006-08-14 13:30:00,1.43314,1.43353,1.43278,1.43314,5542900014.0
2006-08-14 13:45:00,1.43336,1.43372,1.4323,1.43258,5526900008.0
2006-08-14 14:00:00,1.43254,1.43378,1.43235,1.43347,4382200011.0
2006-08-14 14:15:00,1.43352,1.4336,1.4317,1.43224,5368300011.0
2006-08-14 14:30:00,1.43206,1.43247,1.43074,1.43169,635000002.0
2006-08-14 14:45:00,1.43161,1.43187,1.43064,1.43175,589200003.0
2006-08-14 15:00:00,1.43182,1.43223,1.43004,1.4317,623300003.0
2006-08-14 15:15:00,1.43179,1.43222,1.43039,1.43085,538500001.0
2006-08-14 15:30:00,1.43089,1.43166,1.4299,1.43042,599200001.0
2006-08-14 15:45:00,1.43043,1.43068,1.42909,1.4295,571400001.0
2006-08-14 16:00:00,1.42968,1.43042,1.42951,1.43042,563100002.0
2006-08-14 16:15:00,1.4302,1.43142,1.42959,1.43114,564800001.0
2006-08-14 16:30:00,1.43116,1.43247,1.43078,1.43247,589500001.0
2006-08-14 16:45:00,1.4323,1.43308,1.43182,1.43308,551200000.0
2006-08-14 17:00:00,1.43253,1.43472,1.43245,1.43404,594200002.0
2006-08-14 17:15:00,1.43451,1.43464,1.43376,1.43462,605300000.0
2006-08-14 17:30:00,1.43472,1.43514,1.4334,1.43359,590500001.0
2006-08-14 17:45:00,1.4338,1.4338,1.43118,1.43127,526900000.0
2006-08-14 18:00:00,1.43092,1.43133,1.42961,1.4309,612600001.0
2006-08-14 18:15:00,1.43097,1.4322,1.4309,1.43191,678800003.0
2006-08-14 18:30:00,1.43217,1.43303,1.43192,1.43258,562700000.0
2006-08-14 18:45:00,1.43284,1.43369,1.43254,1.43324,577000002.0
2006-08-14 19:00:00,1.43342,1.43352,1.43242,1.43298,570400000.0
2006-08-14 19:15:00,1.43273,1.43286,1.43148,1.43183,586600001.0
2006-08-14 19:30:00,1.43195,1.43224,1.43133,1.43173,578700001.0
2006-08-14 19:45:00,1.43169,1.432,1.43109,1.43141,531300001.0
2006-08-14 20:00:00,1.43159,1.43299,1.43159,1.43258,576000002.0
2006-08-14 20:15:00,1.4325,1.4327,1.43144,1.43249,618400003.0
2006-08-14 20:30:00,1.43249,1.43277,1.43201,1.43266,616400002.0
2006-08-14 20:45:00,1.43255,1.43283,1.43207,1.43277,604600000.0
2006-08-14 21:00:00,1.43271,1.43345,1.43253,1.43299,577000001.0
2006-08-14 21:15:00,1.433,1.43374,1.43264,1.43357,605100002.0
2006-08-14 21:30:00,1.43355,1.4345,1.43307,1.43318,476400001.0
2006-08-14 21:45:00,1.43313,1.43363,1.43219,1.43256,606000001.0
2006-08-14 22:00:00,1.43272,1.43286,1.43192,1.43213,548600000.0
2006-08-14 22:15:00,1.43226,1.43297,1.43212,1.43273,531300000.0
2006-08-14 22:30:00,1.43261,1.43322,1.43212,1.43276,616000000.0
2006-08-14 22:45:00,1.43283,1.43291,1.43195,1.43238,544500003.0
2006-08-14 23:00:00,1.43233,1.4327,1.43215,1.4326,691400000.0
2006-08-14 23:15:00,1.4324,1.43334,1.4321,1.43313,693700001.0
2006-08-14 23:30:00,1.43318,1.43431,1.43289,1.43419,515800002.0
2006-08-14 23:45:00,1.4341,1.43459,1.43328,1.43387,659700001.0
2006-08-15 00:00:00,1.43402,1.43474,1.4338,1.4344,633200002.0
2006-08-15 00:15:00,1.43421,1.43438,1.43351,1.43358,674500002.0
2006-08-15 00:30:00,1.43337,1.43403,1.43337,1.43389,586800003.0
2006-08-15 00:45:00,1.4339,1.43414,1.43307,1.43387,648500003.0
2006-08-15 01:00:00,1.4338,1.43382,1.43297,1.43334,599300000.0
2006-08-15 01:15:00,1.4334,1.43362,1.43284,1.43356,541900000.0
2006-08-15 01:30:00,1.43373,1.43441,1.43322,1.43372,583400001.0
2006-08-15 01:45:00,1.43366,1.43405,1.43308,1.43402,586900003.0
2006-08-15 02:00:00,1.43381,1.43433,1.43363,1.43423,1408700004.0
2006-08-15 02:15:00,1.43409,1.4347,1.43366,1.43411,1097300002.0
2006-08-15 02:30:00,1.43422,1.43422,1.43329,1.43387,842600001.0
2006-08-15 02:45:00,1.43328,1.43405,1.43282,1.43299,1123600001.0
2006-08-15 03:00:00,1.43286,1.43399,1.43281,1.43384,902600004.0
2006-08-15 03:15:00,1.43349,1.43413,1.43269,1.43401,794600002.0
2006-08-15 03:30:00,1.43401,1.43545,1.43318,1.43518,858100001.0
2006-08-15 03:45:00,1.43509,1.43616,1.43453,1.43526,1127200001.0
2006-08-15 04:00:00,1.43542,1.4365,1.43495,1.4361,1477700003.0
2006-08-15 04:15:00,1.43612,1.43649,1.43572,1.43596,1349000002.0
2006-08-15 04:30:00,1.43565,1.43612,1.43528,1.43605,952600001.0
2006-08-15 04:45:00,1.43592,1.43683,1.43554,1.43607,775100001.0
2006-08-15 05:00:00,1.43645,1.43669,1.43612,1.43632,2453900005.0
2006-08-15 05:15:00,1.43648,1.43696,1.4356,1.43574,3023700007.0
2006-08-15 05:30:00,1.43573,1.43664,1.43545,1.4357,2317900005.0
2006-08-15 05:45:00,1.43575,1.436,1.43485,1.43524,2647900005.0
2006-08-15 06:00:00,1.4354,1.43617,1.4354,1.43571,4238400007.0
2006-08-15 06:15:00,1.43568,1.436,1.43509,1.43529,3819100011.0
2006-08-15 06:30:00,1.43526,1.4358,1.4352,1.43537,2666900008.0
2006-08-15 06:45:00,1.43542,1.43642,1.43496,1.43513,3051300008.0
2006-08-15 07:00:00,1.43538,1.43603,1.43377,1.43414,4420500011.0
2006-08-15 07:15:00,1.4345,1.43523,1.43402,1.43455,4741100012.0
2006-08-15 07:30:00,1.4347,1.43524,1.43405,1.43416,5202700010.0
2006-08-15 07:45:00,1.43429,1.43509,1.43419,1.43456,8515400018.0
2006-08-15 08:00:00,1.43461,1.43532,1.43366,1.43407,5846300010.0
2006-08-15 08:15:00,1.434,1.43448,1.43336,1.43414,5576400018.0
2006-08-15 08:30:00,1.43409,1.4348,1.43376,1.43406,6168800013.0
2006-08-15 08:45:00,1.43417,1.43435,1.43258,1.43415,8196700015.0
2006-08-15 09:00:00,1.43425,1.43606,1.43413,1.43599,7088400018.0
2006-08-15 09:15:00,1.43598,1.43938,1.4357,1.43797,5983600013.0
2006-08-15 09:30:00,1.43784,1.43893,1.43743,1.4381,6167100016.0
2006-08-15 09:45:00,1.43824,1.43843,1.43621,1.43721,7474200008.0
2006-08-15 10:00:00,1.43734,1.43796,1.43668,1.43688,6970800017.0
2006-08-15 10:15:00,1.43689,1.43715,1.43589,1.43597,6637700019.0
2006-08-15 10:30:00,1.43587,1.43708,1.43538,1.43595,7690200015.0
2006-08-15 10:45:00,1.43602,1.43773,1.43584,1.43745,7077000012.0
2006-08-15 11:00:00,1.43762,1.43849,1.43696,1.43793,6954400012.0
2006-08-15 11:15:00,1.43792,1.43826,1.43604,1.43674,7223700015.0
2006-08-15 11:30:00,1.43692,1.43773,1.43655,1.43704,8335900015.0
2006-08-15 11:45:00,1.43722,1.43739,1.43635,1.43647,6000200010.0
2006-08-15 12:00:00,1.43662,1.437,1.43605,1.43646,6072900012.0
2006-08-15 12:15:00,1.43637,1.43704,1.43605,1.43658,6425900021.0
2006-08-15 12:30:00,1.43668,1.43768,1.43613,1.43749,7375400012.0
2006-08-15 12:45:00,1.43753,1.43903,1.43728,1.43857,6743500020.0
2006-08-15 13:00:00,1.43873,1.4405,1.43857,1.43956,4515800006.0
2006-08-15 13:15:00,1.43953,1.43975,1.43897,1.43919,4047000004.0
2006-08-15 13:30:00,1.43921,1.43926,1.43787,1.43801,5502600021.0
2006-08-15 13:45:00,1.438,1.43816,1.43729,1.43801,5417600009.0
2006-08-15 14:00:00,1.43803,1.43957,1.43803,1.43859,4475500010.0
2006-08-15 14:15:00,1.43871,1.43983,1.43746,1.43789,5627300014.0
2006-08-15 14:30:00,1.43896,1.44142,1.43724,1.44078,588500001.0
2006-08-15 14:45:00,1.44073,1.44185,1.43998,1.44009,597400002.0
2006-08-15 15:00:00,1.44033,1.44102,1.43759,1.4399,611400002.0
2006-08-15 15:15:00,1.43993,1.44009,1.43929,1.43933,597500002.0
2006-08-15 15:30:00,1.43935,1.43987,1.4376,1.43812,694400005.0
2006-08-15 15:45:00,1.43786,1.4386,1.43768,1.43809,570300001.0
2006-08-15 16:00:00,1.43766,1.43819,1.43612,1.43651,539400000.0
2006-08-15 16:15:00,1.43628,1.43674,1.43542,1.4363,664400000.0
2006-08-15 16:30:00,1.43623,1.43634,1.43502,1.43511,677500001.0
2006-08-15 16:45:00,1.43489,1.43674,1.43479,1.43665,605100001.0
2006-08-15 17:00:00,1.43615,1.43702,1.43595,1.43619,560400003.0
2006-08-15 17:15:00,1.43638,1.43654,1.43567,1.4361,608300001.0
2006-08-15 17:30:00,1.43607,1.43625,1.43488,1.43534,618600003.0
2006-08-15 17:45:00,1.43547,1.43555,1.43429,1.43481,543300001.0
2006-08-15 18:00:00,1.435,1.43509,1.43349,1.43396,671100003.0
2006-08-15 18:15:00,1.43383,1.43658,1.43382,1.43585,519200000.0
2006-08-15 18:30:00,1.4359,1.43645,1.43552,1.43611,516400001.0
2006-08-15 18:45:00,1.43637,1.43644,1.43543,1.4363,587100001.0
2006-08-15 19:00:00,1.43652,1.4368,1.43562,1.43648,632600004.0
2006-08-15 19:15:00,1.43628,1.43655,1.43584,1.43626,555300002.0
2006-08-15 19:30:00,1.43626,1.4363,1.43545,1.43603,625000001.0
2006-08-15 19:45:00,1.43594,1.43673,1.43549,1.43558,575800001.0
2006-08-15 20:00:00,1.43558,1.43619,1.43543,1.43604,639900001.0
2006-08-15 20:15:00,1.43595,1.43606,1.43516,1.43566,639400001.0
2006-08-15 20:30:00,1.43569,1.4359,1.43425,1.43451,660100001.0
2006-08-15 20:45:00,1.43435,1.43555,1.43425,1.43532,557800002.0
2006-08-15 21:00:00,1.43515,1.43585,1.43482,1.4352,580000000.0
2006-08-15 21:15:00,1.43512,1.43564,1.43483,1.43516,619300002.0
2006-08-15 21:30:00,1.43518,1.43567,1.43487,1.43523,556400000.0
2006-08-15 21:45:00,1.43532,1.43566,1.43467,1.43545,640500002.0
2006-08-15 22:00:00,1.43555,1.43582,1.4344,1.4344,616800001.0
2006-08-15 22:15:00,1.43444,1.4348,1.43366,1.43419,600900002.0
2006-08-15 22:30:00,1.43429,1.43487,1.43402,1.43471,598000001.0
2006-08-15 22:45:00,1.43466,1.43478,1.43302,1.43356,591200003.0
2006-08-15 23:00:00,1.43355,1.4337,1.4332,1.4332,490700009.0
2006-08-15 23:15:00,1.4334,1.43351,1.43297,1.43338,552400007.0
2006-08-15 23:30:00,1.43326,1.43386,1.43307,1.43363,579900000.0
2006-08-15 23:45:00,1.43349,1.43448,1.43323,1.43407,583200000.0
2006-08-16 00:00:00,1.43421,1.43451,1.43376,1.43409,591600001.0
2006-08-16 00:15:00,1.43392,1.43484,1.43364,1.43456,574000002.0
2006-08-16 00:30:00,1.43429,1.43557,1.43429,1.4345,499600001.0
2006-08-16 00:45:00,1.43452,1.43503,1.43433,1.43489,642000001.0
2006-08-16 01:00:00,1.43491,1.43499,1.43429,1.43482,513400002.0
2006-08-16 01:15:00,1.43487,1.43497,1.43398,1.43464,579600001.0
2006-08-16 01:30:00,1.4348,1.43526,1.43394,1.43434,567800000.0
2006-08-16 01:45:00,1.43442,1.43528,1.43394,1.43528,614800002.0
2006-08-16 02:00:00,1.43506,1.43552,1.43463,1.43493,1295200003.0
2006-08-16 02:15:00,1.43484,1.43562,1.43451,1.43559,1058500001.0
2006-08-16 02:30:00,1.4357,1.4357,1.43449,1.43494,901600000.0
2006-08-16 02:45:00,1.43451,1.43543,1.43447,1.43461,1166800003.0
2006-08-16 03:00:00,1.4348,1.43575,1.43457,1.43523,957300003.0
2006-08-16 03:15:00,1.43493,1.43552,1.43455,1.43492,901300006.0
2006-08-16 03:30:00,1.43495,1.43553,1.43452,1.43531,825000000.0
2006-08-16 03:45:00,1.43523,1.43546,1.43427,1.43493,1052500000.0
2006-08-16 04:00:00,1.43493,1.43554,1.43463,1.43484,1528100001.0
2006-08-16 04:15:00,1.43488,1.43551,1.43469,1.43544,1414300004.0
2006-08-16 04:30:00,1.43514,1.43583,1.435,1.43568,924000000.0
2006-08-16 04:45:00,1.4356,1.43587,1.43474,1.43482,689800001.0
2006-08-16 05:00:00,1.43527,1.43596,1.4351,1.43569,2510300005.0
2006-08-16 05:15:00,1.43576,1.43611,1.43532,1.43545,3195600009.0
2006-08-16 05:30:00,1.43534,1.43597,1.43516,1.43547,2433600007.0
2006-08-16 05:45:00,1.43553,1.4358,1.43521,1.43549,2661600006.0
2006-08-16 06:00:00,1.43548,1.43584,1.43522,1.43535,4276900009.0
2006-08-16 06:15:00,1.43538,1.43576,1.43529,1.4354,3814500004.0
2006-08-16 06:30:00,1.43537,1.43559,1.4351,1.43539,2783100012.0
2006-08-16 06:45:00,1.43536,1.43555,1.43487,1.43531,3161900001.0
2006-08-16 07:00:00,1.43546,1.43551,1.43513,1.43525,4129500010.0
2006-08-16 07:15:00,1.43542,1.43554,1.4348,1.4348,4490900008.0
2006-08-16 07:30:00,1.43485,1.43576,1.43477,1.43548,4894000006.0
2006-08-16 07:45:00,1.43548,1.4359,1.43519,1.43532,8446100014.0
2006-08-16 08:00:00,1.4354,1.43579,1.43474,1.43508,6001600014.0
2006-08-16 08:15:00,1.43509,1.43594,1.4349,1.43581,5592400016.0
2006-08-16 08:30:00,1.4358,1.43641,1.4357,1.43598,6337400016.0
2006-08-16 08:45:00,1.43594,1.43631,1.43531,1.4356,8038900014.0
2006-08-16 09:00:00,1.43568,1.43587,1.43484,1.43565,7043800019.0
2006-08-16 09:15:00,1.43545,1.43602,1.43526,1.43593,6162700012.0
2006-08-16 09:30:00,1.4358,1.43597,1.43466,1.43494,6292700010.0
2006-08-16 09:45:00,1.43513,1.43533,1.43478,1.43533,7481700017.0
2006-08-16 10:00:00,1.43529,1.43542,1.43482,1.43492,7336900014.0
2006-08-16 10:15:00,1.43507,1.43548,1.43453,1.43512,6609600011.0
2006-08-16 10:30:00,1.4351,1.43567,1.43497,1.43548,7258000016.0
2006-08-16 10:45:00,1.43553,1.43665,1.43528,1.43628,6721500006.0
2006-08-16 11:00:00,1.43627,1.43641,1.43542,1.43604,7060800025.0
2006-08-16 11:15:00,1.43604,1.43626,1.43522,1.43594,7059800011.0
2006-08-16 11:30:00,1.43596,1.4366,1.43561,1.43597,8682300018.0
2006-08-16 11:45:00,1.43618,1.43638,1.4357,1.43598,6018600013.0
2006-08-16 12:00:00,1.43606,1.43634,1.43549,1.43602,6138400015.0
2006-08-16 12:15:00,1.43596,1.43671,1.43586,1.43599,6601300012.0
2006-08-16 12:30:00,1.43597,1.43613,1.4355,1.43605,7150600014.0
2006-08-16 12:45:00,1.43612,1.43644,1.43518,1.43525,6516700008.0
2006-08-16 13:00:00,1.43505,1.43516,1.43344,1.43372,4534900009.0
2006-08-16 13:15:00,1.43379,1.43441,1.43341,1.43423,4176500008.0
2006-08-16 13:30:00,1.43427,1.43427,1.43263,1.43323,5113700008.0
2006-08-16 13:45:00,1.43325,1.43367,1.43228,1.43278,5604900014.0
2006-08-16 14:00:00,1.43275,1.4336,1.43255,1.43349,4665000006.0
2006-08-16 14:15:00,1.43353,1.43475,1.43196,1.43196,5630400009.0
2006-08-16 14:30:00,1.43421,1.43607,1.43021,1.43184,623900003.0
2006-08-16 14:45:00,1.43197,1.43323,1.43166,1.43287,595000002.0
2006-08-16 15:00:00,1.43292,1.434,1.43275,1.43348,615500000.0
2006-08-16 15:15:00,1.43392,1.43489,1.43333,1.43438,523500000.0
2006-08-16 15:30:00,1.43452,1.43477,1.43219,1.43302,564800000.0
2006-08-16 15:45:00,1.43299,1.4342,1.43281,1.43392,556900001.0
2006-08-16 16:00:00,1.43414,1.4345,1.43356,1.43415,537400002.0
2006-08-16 16:15:00,1.43393,1.43538,1.43356,1.43461,547500002.0
2006-08-16 16:30:00,1.43442,1.43508,1.43401,1.43442,621600001.0
2006-08-16 16:45:00,1.43417,1.4353,1.43372,1.43497,595100000.0
2006-08-16 17:00:00,1.43447,1.43548,1.43447,1.43462,596400002.0
2006-08-16 17:15:00,1.43476,1.43582,1.4343,1.43529,578100002.0
2006-08-16 17:30:00,1.43528,1.43538,1.43391,1.4346,652300000.0
2006-08-16 17:45:00,1.43473,1.4355,1.4343,1.43514,576300003.0
2006-08-16 18:00:00,1.43538,1.43554,1.43367,1.43406,618400002.0
2006-08-16 18:15:00,1.43393,1.43509,1.43393,1.43486,560200001.0
2006-08-16 18:30:00,1.43496,1.43598,1.43478,1.43544,581800001.0
2006-08-16 18:45:00,1.43556,1.43662,1.43519,1.43626,531500003.0
2006-08-16 19:00:00,1.43645,1.43672,1.43584,1.4365,616300001.0
2006-08-16 19:15:00,1.43628,1.43667,1.43568,1.43599,631800002.0
2006-08-16 19:30:00,1.43599,1.436,1.43493,1.4355,624300001.0
2006-08-16 19:45:00,1.43541,1.4365,1.43515,1.43607,582900003.0
2006-08-16 20:00:00,1.43598,1.437,1.43589,1.43678,565000000.0
2006-08-16 20:15:00,1.43676,1.43686,1.43559,1.43609,644500003.0
2006-08-16 20:30:00,1.43616,1.43616,1.43479,1.4356,628000001.0
2006-08-16 20:45:00,1.43539,1.43566,1.43436,1.43436,591500000.0
2006-08-16 21:00:00,1.43424,1.43468,1.43379,1.43431,578200002.0
2006-08-16 21:15:00,1.43423,1.43446,1.43322,1.43424,613800000.0
2006-08-16 21:30:00,1.43435,1.43443,1.43393,1.4343,527800001.0
2006-08-16 21:45:00,1.43443,1.43497,1.43409,1.43471,633500003.0
2006-08-16 22:00:00,1.43476,1.43493,1.43395,1.43455,595500002.0
2006-08-16 22:15:00,1.43457,1.43586,1.43444,1.43533,538200000.0
2006-08-16 22:30:00,1.43522,1.4365,1.43465,1.43646,611000002.0
2006-08-16 22:45:00,1.43679,1.43748,1.43645,1.43696,575100000.0
2006-08-16 23:00:00,1.43691,1.4377,1.43673,1.4368,462400000.0
2006-08-16 23:15:00,1.4369,1.43743,1.43667,1.437,544000000.0
2006-08-16 23:30:00,1.43684,1.43703,1.43626,1.43682,582000002.0
2006-08-16 23:45:00,1.4367,1.43739,1.43629,1.43716,641600001.0
2006-08-17 00:00:00,1.43733,1.43752,1.43638,1.4368,609700002.0
2006-08-17 00:15:00,1.43656,1.4371,1.43638,1.43683,552400002.0
2006-08-17 00:30:00,1.43664,1.43711,1.43616,1.43663,545400001.0
2006-08-17 00:45:00,1.43665,1.43712,1.4363,1.4369,597600003.0
2006-08-17 01:00:00,1.43685,1.43744,1.43659,1.43725,561600002.0
2006-08-17 01:15:00,1.43731,1.43745,1.43667,1.43717,589800001.0
2006-08-17 01:30:00,1.4374,1.43744,1.43665,1.43728,595400001.0
2006-08-17 01:45:00,1.43712,1.43826,1.43657,1.43811,622700002.0
2006-08-17 02:00:00,1.43762,1.43778,1.43679,1.43738,1341000001.0
2006-08-17 02:15:00,1.43726,1.43742,1.43651,1.43734,1237900002.0
2006-08-17 02:30:00,1.43745,1.43813,1.43709,1.43808,848100003.0
2006-08-17 02:45:00,1.43767,1.43861,1.43752,1.43752,1138100004.0
2006-08-17 03:00:00,1.43761,1.43806,1.43712,1.43771,770100001.0
2006-08-17 03:15:00,1.43738,1.43842,1.43738,1.43778,908200002.0
2006-08-17 03:30:00,1.43782,1.43828,1.43756,1.43795,808100003.0
2006-08-17 03:45:00,1.43797,1.43834,1.43752,1.43804,1161600001.0
2006-08-17 04:00:00,1.438,1.43822,1.43726,1.43783,1459000005.0
2006-08-17 04:15:00,1.43781,1.43841,1.43755,1.43811,1386900003.0
2006-08-17 04:30:00,1.43778,1.4383,1.4375,1.43812,963700002.0
2006-08-17 04:45:00,1.43818,1.43856,1.43749,1.43752,827900000.0
2006-08-17 05:00:00,1.43777,1.43816,1.43765,1.43773,2505700007.0
2006-08-17 05:15:00,1.43785,1.4382,1.43749,1.43791,3074500006.0
2006-08-17 05:30:00,1.43787,1.43863,1.43768,1.43846,2379200004.0
2006-08-17 05:45:00,1.4385,1.43873,1.43808,1.43828,2708800003.0
2006-08-17 06:00:00,1.43832,1.4389,1.43814,1.43848,4269900010.0
2006-08-17 06:15:00,1.43846,1.43881,1.43803,1.43813,3866000011.0
2006-08-17 06:30:00,1.4381,1.43847,1.438,1.4381,2914700012.0
2006-08-17 06:45:00,1.43815,1.43846,1.43786,1.4381,3079600005.0
2006-08-17 07:00:00,1.43824,1.43837,1.4379,1.43793,4421800017.0
2006-08-17 07:15:00,1.43817,1.43854,1.43781,1.43814,4636400010.0
2006-08-17 07:30:00,1.43821,1.43857,1.43781,1.43797,5138600010.0
2006-08-17 07:45:00,1.43805,1.43841,1.43771,1.4382,8301200018.0
2006-08-17 08:00:00,1.43823,1.43873,1.43774,1.4383,5890200010.0
2006-08-17 08:15:00,1.43826,1.43867,1.4378,1.43824,5374400016.0
2006-08-17 08:30:00,1.4381,1.43832,1.43702,1.43778,6116200008.0
2006-08-17 08:45:00,1.43792,1.43891,1.43745,1.43822,8174800012.0
2006-08-17 09:00:00,1.43827,1.43927,1.43815,1.43926,7003100016.0
2006-08-17 09:15:00,1.43938,1.44049,1.43892,1.43955,6196100014.0
2006-08-17 09:30:00,1.43938,1.44024,1.4379,1.43906,6362500015.0
2006-08-17 09:45:00,1.43923,1.43941,1.43811,1.43867,7370600020.0
2006-08-17 10:00:00,1.43853,1.43864,1.4373,1.4377,7370100021.0
2006-08-17 10:15:00,1.43792,1.43891,1.43771,1.43885,6460400010.0
2006-08-17 10:30:00,1.43887,1.43932,1.43807,1.43887,7324900013.0
2006-08-17 10:45:00,1.43901,1.43942,1.43845,1.4387,6839100009.0
2006-08-17 11:00:00,1.43869,1.43894,1.43712,1.43716,6925000007.0
2006-08-17 11:15:00,1.43717,1.43754,1.43651,1.43744,7497600015.0
2006-08-17 11:30:00,1.43748,1.4381,1.43701,1.43727,8293700012.0
2006-08-17 11:45:00,1.4375,1.43899,1.43749,1.43873,6206300010.0
2006-08-17 12:00:00,1.43875,1.43942,1.43842,1.43878,6034800014.0
2006-08-17 12:15:00,1.43867,1.43972,1.43863,1.43932,6672400019.0
2006-08-17 12:30:00,1.43925,1.43997,1.43899,1.43926,7188600012.0
2006-08-17 12:45:00,1.43925,1.43963,1.43607,1.43607,6672700012.0
2006-08-17 13:00:00,1.4361,1.43708,1.4361,1.43682,4425200005.0
2006-08-17 13:15:00,1.43679,1.43796,1.43569,1.43777,4252300007.0
2006-08-17 13:30:00,1.43766,1.43822,1.43733,1.43771,5374100013.0
2006-08-17 13:45:00,1.43779,1.43873,1.43747,1.43855,5602300020.0
2006-08-17 14:00:00,1.43847,1.43861,1.43777,1.43844,4619200010.0
2006-08-17 14:15:00,1.43824,1.43832,1.43629,1.43727,5431200015.0
2006-08-17 14:30:00,1.43716,1.43833,1.437,1.43789,674500003.0
2006-08-17 14:45:00,1.43792,1.43844,1.43673,1.43695,614800001.0
2006-08-17 15:00:00,1.43675,1.43686,1.4356,1.43583,623800000.0
2006-08-17 15:15:00,1.43582,1.43635,1.43543,1.43561,596900000.0
2006-08-17 15:30:00,1.4357,1.43665,1.43536,1.43645,552200001.0
2006-08-17 15:45:00,1.43633,1.43683,1.43587,1.43665,599700002.0
2006-08-17 16:00:00,1.43685,1.43705,1.43573,1.43625,553400001.0
2006-08-17 16:15:00,1.43604,1.43703,1.43571,1.43645,597800001.0
2006-08-17 16:30:00,1.43645,1.43754,1.43645,1.43721,585200000.0
2006-08-17 16:45:00,1.43714,1.43792,1.43609,1.43637,636300000.0
2006-08-17 17:00:00,1.43598,1.43751,1.43598,1.43649,619600003.0
2006-08-17 17:15:00,1.43684,1.43702,1.43604,1.43662,600600001.0
2006-08-17 17:30:00,1.43667,1.43699,1.43563,1.43612,584100002.0
2006-08-17 17:45:00,1.43632,1.43685,1.43488,1.43488,589900000.0
2006-08-17 18:00:00,1.4346,1.4367,1.43403,1.43626,687600002.0
2006-08-17 18:15:00,1.43616,1.4373,1.43583,1.43652,669400001.0
2006-08-17 18:30:00,1.4365,1.43739,1.43574,1.43713,531200000.0
2006-08-17 18:45:00,1.43729,1.43777,1.43659,1.43698,585000003.0
2006-08-17 19:00:00,1.43697,1.43703,1.43541,1.43689,588800001.0
2006-08-17 19:15:00,1.43668,1.43861,1.43654,1.43709,533800000.0
2006-08-17 19:30:00,1.43712,1.4387,1.4369,1.43851,602700000.0
2006-08-17 19:45:00,1.43844,1.43934,1.43811,1.43886,605700002.0
2006-08-17 20:00:00,1.43874,1.43923,1.43764,1.43852,627400002.0
2006-08-17 20:15:00,1.43853,1.43924,1.43802,1.43869,655100002.0
2006-08-17 20:30:00,1.43883,1.43896,1.4377,1.43814,650300000.0
2006-08-17 20:45:00,1.43808,1.4387,1.43769,1.43825,579100002.0
2006-08-17 21:00:00,1.43821,1.43859,1.43783,1.43833,571200000.0
2006-08-17 21:15:00,1.43835,1.43926,1.43788,1.43906,702000003.0
2006-08-17 21:30:00,1.43925,1.43966,1.43885,1.43919,591100003.0
2006-08-17 21:45:00,1.43926,1.43959,1.43875,1.43914,677300001.0
2006-08-17 22:00:00,1.43915,1.43996,1.43889,1.43937,577400000.0
2006-08-17 22:15:00,1.43941,1.43974,1.43904,1.43946,591500000.0
2006-08-17 22:30:00,1.43949,1.44004,1.43887,1.43925,574700001.0
2006-08-17 22:45:00,1.43915,1.43942,1.4384,1.43926,540900002.0
2006-08-17 23:00:00,1.43921,1.4395,1.4389,1.4394,603800000.0
2006-08-17 23:15:00,1.4393,1.43977,1.43903,1.43949,623000002.0
2006-08-17 23:30:00,1.43943,1.43978,1.43854,1.43949,595800000.0
2006-08-17 23:45:00,1.4394,1.43992,1.43881,1.43951,641900000.0
2006-08-18 00:00:00,1.43965,1.44022,1.43876,1.43989,633000001.0
2006-08-18 00:15:00,1.43954,1.44018,1.43939,1.43967,568400000.0
2006-08-18 00:30:00,1.43945,1.44111,1.43945,1.44102,557100001.0
2006-08-18 00:45:00,1.44105,1.44127,1.44016,1.44034,588800000.0
2006-08-18 01:00:00,1.44029,1.44054,1.43974,1.44011,606200003.0
2006-08-18 01:15:00,1.4402,1.44039,1.43971,1.44016,620400002.0
2006-08-18 01:30:00,1.44019,1.44034,1.43917,1.43968,615500001.0
2006-08-18 01:45:00,1.43975,1.44056,1.43965,1.44053,609200002.0
2006-08-18 02:00:00,1.44041,1.44099,1.43986,1.44068,1341500001.0
2006-08-18 02:15:00,1.44056,1.44267,1.44046,1.44227,1198800001.0
2006-08-18 02:30:00,1.44238,1.44238,1.44064,1.4411,853700001.0
2006-08-18 02:45:00,1.44048,1.44144,1.44022,1.44078,1140100003.0
2006-08-18 03:00:00,1.4409,1.4415,1.44067,1.44118,854800002.0
2006-08-18 03:15:00,1.44088,1.44166,1.44054,1.4411,795700001.0
2006-08-18 03:30:00,1.44114,1.44195,1.44082,1.44114,788100003.0
2006-08-18 03:45:00,1.44113,1.44162,1.44062,1.4411,1118300002.0
2006-08-18 04:00:00,1.44105,1.44144,1.44061,1.44116,1529900008.0
2006-08-18 04:15:00,1.44111,1.44149,1.43977,1.44004,1322800002.0
2006-08-18 04:30:00,1.43968,1.44081,1.43952,1.44051,956400000.0
2006-08-18 04:45:00,1.4403,1.4404,1.43957,1.43957,869000003.0
2006-08-18 05:00:00,1.43994,1.4402,1.43967,1.43975,2540500006.0
2006-08-18 05:15:00,1.43988,1.44006,1.43923,1.43931,3058400006.0
2006-08-18 05:30:00,1.43942,1.44013,1.4392,1.43988,2386300005.0
2006-08-18 05:45:00,1.43985,1.44014,1.43884,1.43887,2597800007.0
2006-08-18 06:00:00,1.4389,1.43976,1.43882,1.4391,4199000004.0
2006-08-18 06:15:00,1.43913,1.43968,1.43899,1.43941,3837300010.0
2006-08-18 06:30:00,1.43938,1.43978,1.43887,1.43891,2728200008.0
2006-08-18 06:45:00,1.43899,1.43953,1.43875,1.43935,2986000005.0
2006-08-18 07:00:00,1.43949,1.43988,1.43925,1.43949,4219900006.0
2006-08-18 07:15:00,1.43969,1.4401,1.43937,1.43955,4382200007.0
2006-08-18 07:30:00,1.43965,1.44034,1.4396,1.43996,5062600008.0
2006-08-18 07:45:00,1.44,1.44028,1.4395,1.43987,8188200010.0
2006-08-18 08:00:00,1.43999,1.44011,1.43907,1.43907,5954800014.0
2006-08-18 08:15:00,1.43909,1.43948,1.43859,1.43933,5654700017.0
2006-08-18 08:30:00,1.43936,1.43972,1.43836,1.43917,6089100012.0
2006-08-18 08:45:00,1.43928,1.43949,1.43756,1.4385,8330300021.0
2006-08-18 09:00:00,1.43854,1.4394,1.43842,1.439,7097500013.0
2006-08-18 09:15:00,1.43893,1.43915,1.43825,1.43877,6174400019.0
2006-08-18 09:30:00,1.43879,1.43996,1.43868,1.43887,6171300017.0
2006-08-18 09:45:00,1.439,1.43917,1.43796,1.43824,7478500018.0
2006-08-18 10:00:00,1.43816,1.43897,1.43806,1.43831,7216900020.0
2006-08-18 10:15:00,1.43842,1.44012,1.43833,1.43955,6830500017.0
2006-08-18 10:30:00,1.43967,1.44062,1.43941,1.43989,7268500018.0
2006-08-18 10:45:00,1.4399,1.44028,1.43896,1.43955,7022700016.0
2006-08-18 11:00:00,1.43967,1.43981,1.43854,1.43866,6957200022.0
2006-08-18 11:15:00,1.43882,1.43957,1.43814,1.43845,7126600016.0
2006-08-18 11:30:00,1.43836,1.43884,1.43718,1.43718,8606700011.0
2006-08-18 11:45:00,1.4373,1.43798,1.43589,1.43666,6028500009.0
2006-08-18 12:00:00,1.43694,1.43809,1.43681,1.43778,6035200009.0
2006-08-18 12:15:00,1.43766,1.43801,1.43673,1.43699,6613000015.0
2006-08-18 12:30:00,1.43699,1.43741,1.4367,1.43715,7259300013.0
2006-08-18 12:45:00,1.4372,1.43741,1.43611,1.43652,6641700016.0
2006-08-18 13:00:00,1.43655,1.43741,1.43626,1.43681,4520400008.0
2006-08-18 13:15:00,1.43684,1.43706,1.43613,1.43685,4107100010.0
2006-08-18 13:30:00,1.43683,1.43752,1.43622,1.43702,5269800014.0
2006-08-18 13:45:00,1.43692,1.43721,1.43573,1.43707,5324500011.0
2006-08-18 14:00:00,1.437,1.43747,1.4364,1.43686,4686300014.0
2006-08-18 14:15:00,1.43679,1.43774,1.43569,1.43703,5469000009.0
2006-08-18 14:30:00,1.43721,1.43886,1.43721,1.43788,579600002.0
2006-08-18 14:45:00,1.43794,1.43828,1.43753,1.43775,555200001.0
2006-08-18 15:00:00,1.43788,1.43828,1.43746,1.43778,590400002.0
2006-08-18 15:15:00,1.4378,1.43917,1.43735,1.43879,491100000.0
2006-08-18 15:30:00,1.4387,1.43956,1.43813,1.43849,678200005.0
2006-08-18 15:45:00,1.43839,1.4406,1.43764,1.4405,573100002.0
2006-08-18 16:00:00,1.44065,1.44139,1.43956,1.44043,498200000.0
2006-08-18 16:15:00,1.44025,1.44088,1.43789,1.43838,526100000.0
2006-08-18 16:30:00,1.43818,1.43976,1.43805,1.43952,682500004.0
2006-08-18 16:45:00,1.43922,1.44112,1.43922,1.44112,578000000.0
2006-08-18 17:00:00,1.44075,1.44118,1.43935,1.43985,630400004.0
2006-08-18 17:15:00,1.43999,1.4405,1.43942,1.44026,622800001.0
2006-08-18 17:30:00,1.44019,1.44099,1.43945,1.44008,577800003.0
2006-08-18 17:45:00,1.4402,1.44057,1.43854,1.43855,596500002.0
2006-08-18 18:00:00,1.43855,1.43887,1.43787,1.4387,591200000.0
2006-08-18 18:15:00,1.43865,1.43979,1.43862,1.43977,638500001.0
2006-08-18 18:30:00,1.4399,1.44132,1.43974,1.44088,517700000.0
2006-08-18 18:45:00,1.44107,1.44291,1.44077,1.44278,531900002.0
2006-08-18 19:00:00,1.4432,1.4436,1.44202,1.44277,544400001.0
2006-08-18 19:15:00,1.44256,1.44359,1.44201,1.44311,521200001.0
2006-08-18 19:30:00,1.44328,1.44378,1.44279,1.44378,605900003.0
2006-08-18 19:45:00,1.44368,1.4439,1.44269,1.44271,538000001.0
2006-08-18 20:00:00,1.44281,1.44364,1.44261,1.44352,544900000.0
2006-08-18 20:15:00,1.44354,1.44375,1.44244,1.44285,567300002.0
2006-08-18 20:30:00,1.44292,1.44417,1.44219,1.44338,630800001.0
2006-08-18 20:45:00,1.44318,1.44396,1.44277,1.44379,643500001.0
2006-08-18 21:00:00,1.44354,1.44366,1.44259,1.443,581000001.0
2006-08-18 21:15:00,1.44291,1.44365,1.44239,1.44362,612300001.0
2006-08-18 21:30:00,1.44364,1.44395,1.44286,1.44312,521200001.0
2006-08-18 21:45:00,1.44308,1.4434,1.44233,1.44296,625300001.0
2006-08-18 22:00:00,1.44306,1.44347,1.44246,1.44317,577200000.0
2006-08-18 22:15:00,1.44318,1.44334,1.44252,1.44289,589200002.0
2006-08-18 22:30:00,1.44287,1.44356,1.44211,1.44314,576000001.0
2006-08-18 22:45:00,1.44303,1.44339,1.44261,1.44334,525700001.0
2006-08-20 23:00:00,1.44092,1.44092,1.4385,1.43913,508500003.0
2006-08-20 23:15:00,1.43913,1.43928,1.43855,1.43908,636900001.0
2006-08-20 23:30:00,1.43898,1.43931,1.43866,1.43911,529900000.0
2006-08-20 23:45:00,1.439,1.44063,1.4388,1.44033,615500000.0
2006-08-21 00:00:00,1.4405,1.44306,1.44022,1.44295,603000000.0
2006-08-21 00:15:00,1.44267,1.44333,1.44226,1.44318,514600000.0
2006-08-21 00:30:00,1.44298,1.44418,1.44298,1.44413,520200000.0
2006-08-21 00:45:00,1.44406,1.4445,1.44359,1.44408,650600004.0
2006-08-21 01:00:00,1.44403,1.44413,1.44358,1.44393,578000001.0
2006-08-21 01:15:00,1.444,1.44441,1.44358,1.44395,546500002.0
2006-08-21 01:30:00,1.44412,1.44429,1.44351,1.44399,606500001.0
2006-08-21 01:45:00,1.44397,1.44436,1.44347,1.44423,607300000.0
2006-08-21 02:00:00,1.44402,1.44447,1.44355,1.44385,1449400004.0
2006-08-21 02:15:00,1.4437,1.44399,1.44292,1.44378,1157300003.0
2006-08-21 02:30:00,1.44395,1.44428,1.44342,1.4442,791800001.0
2006-08-21 02:45:00,1.44367,1.44492,1.44347,1.44461,1213800003.0
2006-08-21 03:00:00,1.44439,1.44583,1.44404,1.44554,805600000.0
2006-08-21 03:15:00,1.44516,1.44654,1.44475,1.44518,856800003.0
2006-08-21 03:30:00,1.44522,1.44602,1.44492,1.44563,821000000.0
2006-08-21 03:45:00,1.44558,1.44596,1.44439,1.44528,1161800002.0
2006-08-21 04:00:00,1.44531,1.44621,1.44469,1.44563,1554700005.0
2006-08-21 04:15:00,1.44557,1.44598,1.44486,1.44598,1388200004.0
2006-08-21 04:30:00,1.44566,1.44641,1.4451,1.4463,997500000.0
2006-08-21 04:45:00,1.4462,1.44664,1.44578,1.44627,742800001.0
2006-08-21 05:00:00,1.44662,1.44707,1.44626,1.44633,2542700005.0
2006-08-21 05:15:00,1.44644,1.44662,1.44581,1.44623,3014600005.0
2006-08-21 05:30:00,1.44621,1.44645,1.44581,1.44625,2225900003.0
2006-08-21 05:45:00,1.44632,1.4466,1.44551,1.44614,2639000001.0
2006-08-21 06:00:00,1.44615,1.44666,1.44596,1.44612,4342500008.0
2006-08-21 06:15:00,1.44605,1.44665,1.44596,1.44614,3788500010.0
2006-08-21 06:30:00,1.44612,1.44651,1.44603,1.44619,2881200006.0
2006-08-21 06:45:00,1.44624,1.44634,1.44496,1.44544,3029500008.0
2006-08-21 07:00:00,1.44573,1.44581,1.44467,1.44516,4122900007.0
2006-08-21 07:15:00,1.44544,1.44565,1.44467,1.44472,4433900013.0
2006-08-21 07:30:00,1.44463,1.44534,1.44429,1.44443,5092300007.0
2006-08-21 07:45:00,1.44463,1.44531,1.4444,1.44474,8449400020.0
2006-08-21 08:00:00,1.44486,1.44569,1.44452,1.44546,5889500016.0
2006-08-21 08:15:00,1.4454,1.44578,1.44488,1.4452,5488000013.0
2006-08-21 08:30:00,1.4452,1.44567,1.44481,1.44486,5964700015.0
2006-08-21 08:45:00,1.44496,1.44644,1.44471,1.44559,8106500015.0
2006-08-21 09:00:00,1.44569,1.44611,1.44459,1.44511,7004500016.0
2006-08-21 09:15:00,1.44508,1.44517,1.44146,1.44171,6118000013.0
2006-08-21 09:30:00,1.44172,1.44248,1.44129,1.44209,6306000012.0
2006-08-21 09:45:00,1.44232,1.44374,1.44222,1.44309,7391100017.0
2006-08-21 10:00:00,1.44305,1.44373,1.44244,1.44301,7247900016.0
2006-08-21 10:15:00,1.44308,1.44378,1.44262,1.44345,6718700014.0
2006-08-21 10:30:00,1.44344,1.44382,1.44288,1.44363,7466500018.0
2006-08-21 10:45:00,1.44368,1.44368,1.44192,1.44205,6952500010.0
2006-08-21 11:00:00,1.44215,1.44232,1.4415,1.44215,6786300014.0
2006-08-21 11:15:00,1.44217,1.44239,1.44087,1.44107,7193500016.0
2006-08-21 11:30:00,1.44108,1.44151,1.44069,1.44094,8375500016.0
2006-08-21 11:45:00,1.44103,1.44206,1.44062,1.44158,6242200011.0
2006-08-21 12:00:00,1.44159,1.44213,1.44094,1.44191,6093900019.0
2006-08-21 12:15:00,1.4418,1.44201,1.44131,1.44161,6470700011.0
2006-08-21 12:30:00,1.4415,1.44191,1.44102,1.44163,7051900013.0
2006-08-21 12:45:00,1.44157,1.4421,1.44113,1.4417,6665600013.0
2006-08-21 13:00:00,1.44185,1.44213,1.44101,1.44115,4367300009.0
2006-08-21 13:15:00,1.44127,1.44184,1.44034,1.44065,4343100011.0
2006-08-21 13:30:00,1.44081,1.44145,1.4407,1.44132,5139300013.0
2006-08-21 13:45:00,1.44135,1.44203,1.44061,1.44181,5402800010.0
2006-08-21 14:00:00,1.44166,1.44484,1.44163,1.44381,4449400006.0
2006-08-21 14:15:00,1.44383,1.44393,1.44232,1.44345,5532900014.0
2006-08-21 14:30:00,1.44376,1.4471,1.44376,1.44539,665800001.0
2006-08-21 14:45:00,1.44525,1.44548,1.44347,1.4442,582700000.0
2006-08-21 15:00:00,1.4443,1.44458,1.44219,1.44255,675300006.0
2006-08-21 15:15:00,1.44274,1.44316,1.44213,1.44213,520800000.0
2006-08-21 15:30:00,1.44221,1.44259,1.44148,1.44211,617900001.0
2006-08-21 15:45:00,1.44203,1.44383,1.44138,1.44374,632700003.0
2006-08-21 16:00:00,1.44371,1.44566,1.44371,1.44465,607500002.0
2006-08-21 16:15:00,1.44454,1.44495,1.44395,1.44457,553600000.0
2006-08-21 16:30:00,1.44451,1.44531,1.44415,1.44501,608700000.0
2006-08-21 16:45:00,1.44494,1.44526,1.4426,1.44262,606600002.0
2006-08-21 17:00:00,1.44222,1.44314,1.44222,1.4425,553000001.0
2006-08-21 17:15:00,1.44291,1.44463,1.44238,1.44385,565400001.0
2006-08-21 17:30:00,1.4438,1.44444,1.44325,1.44372,634900001.0
2006-08-21 17:45:00,1.44385,1.44409,1.44297,1.4438,561900000.0
2006-08-21 18:00:00,1.44386,1.44386,1.44196,1.44251,527600001.0
2006-08-21 18:15:00,1.44213,1.44291,1.4419,1.44223,619800001.0
2006-08-21 18:30:00,1.44229,1.44286,1.44207,1.44234,548100001.0
2006-08-21 18:45:00,1.44253,1.44275,1.44155,1.4421,555400001.0
2006-08-21 19:00:00,1.44222,1.44246,1.44154,1.44235,589600000.0
2006-08-21 19:15:00,1.44217,1.44273,1.44172,1.44255,543000000.0
2006-08-21 19:30:00,1.44264,1.44266,1.44184,1.44226,583400000.0
2006-08-21 19:45:00,1.44221,1.44257,1.44192,1.44192,584100001.0
2006-08-21 20:00:00,1.44204,1.44209,1.44074,1.44152,579200001.0
2006-08-21 20:15:00,1.44149,1.44152,1.44057,1.44125,604100001.0
2006-08-21 20:30:00,1.4413,1.4413,1.4402,1.44058,601900001.0
2006-08-21 20:45:00,1.44055,1.44106,1.44035,1.44046,575600002.0
2006-08-21 21:00:00,1.44033,1.44071,1.43982,1.44043,578700001.0
2006-08-21 21:15:00,1.44032,1.44073,1.43998,1.4401,613500003.0
2006-08-21 21:30:00,1.44016,1.44067,1.43969,1.44052,567000000.0
2006-08-21 21:45:00,1.44057,1.44099,1.43994,1.44049,568000000.0
2006-08-21 22:00:00,1.44046,1.44143,1.44034,1.44055,623400002.0
2006-08-21 22:15:00,1.44054,1.44105,1.4404,1.44089,634400003.0
2006-08-21 22:30:00,1.44089,1.44183,1.44042,1.44161,613300002.0
2006-08-21 22:45:00,1.44148,1.44156,1.44006,1.44023,565300003.0
2006-08-21 23:00:00,1.44018,1.4411,1.44,1.44,392000000.0
2006-08-21 23:15:00,1.4401,1.4405,1.43971,1.43998,489200000.0
2006-08-21 23:30:00,1.43989,1.44031,1.4394,1.44005,618900002.0
2006-08-21 23:45:00,1.43981,1.44009,1.43871,1.43934,561700000.0
2006-08-22 00:00:00,1.4396,1.44014,1.43828,1.43997,589200001.0
2006-08-22 00:15:00,1.43975,1.44002,1.43833,1.43872,579300002.0
2006-08-22 00:30:00,1.43845,1.43925,1.43786,1.43903,509800000.0
2006-08-22 00:45:00,1.43908,1.43964,1.43902,1.43923,574200002.0
2006-08-22 01:00:00,1.43927,1.43978,1.43898,1.43956,582000000.0
2006-08-22 01:15:00,1.43955,1.43988,1.43904,1.43971,573100001.0
2006-08-22 01:30:00,1.43972,1.43972,1.43857,1.43901,588600000.0
2006-08-22 01:45:00,1.43899,1.43946,1.43853,1.43918,534400001.0
2006-08-22 02:00:00,1.43895,1.44,1.43875,1.43955,1446600005.0
2006-08-22 02:15:00,1.43939,1.44006,1.43906,1.43964,1151300004.0
2006-08-22 02:30:00,1.43987,1.44048,1.43963,1.44006,854000002.0
2006-08-22 02:45:00,1.43953,1.44008,1.43858,1.43871,1117800002.0
2006-08-22 03:00:00,1.43879,1.4396,1.43818,1.43911,855800000.0
2006-08-22 03:15:00,1.43881,1.43959,1.4388,1.43888,803500000.0
2006-08-22 03:30:00,1.4389,1.43964,1.43874,1.4394,842700001.0
2006-08-22 03:45:00,1.43938,1.43968,1.43843,1.43891,1147800001.0
2006-08-22 04:00:00,1.43888,1.43895,1.43765,1.43817,1431000001.0
2006-08-22 04:15:00,1.43836,1.43876,1.43783,1.43835,1486200004.0
2006-08-22 04:30:00,1.43796,1.43924,1.43777,1.43875,1000800002.0
2006-08-22 04:45:00,1.43867,1.43883,1.43804,1.43827,830700001.0
2006-08-22 05:00:00,1.43859,1.43899,1.43827,1.4383,2396200003.0
2006-08-22 05:15:00,1.43839,1.43901,1.43827,1.43872,3090700004.0
2006-08-22 05:30:00,1.43883,1.43986,1.43878,1.43936,2273000002.0
2006-08-22 05:45:00,1.43932,1.4397,1.439,1.43936,2712600003.0
2006-08-22 06:00:00,1.43948,1.43989,1.43919,1.43937,4423900015.0
2006-08-22 06:15:00,1.43934,1.43962,1.43924,1.43937,3821400013.0
2006-08-22 06:30:00,1.43934,1.43972,1.43924,1.43943,2770900004.0
2006-08-22 06:45:00,1.43961,1.43988,1.43894,1.43903,2869100003.0
2006-08-22 07:00:00,1.43916,1.43933,1.43882,1.439,4161400012.0
2006-08-22 07:15:00,1.43926,1.4399,1.43883,1.4395,4530700010.0
2006-08-22 07:30:00,1.43958,1.44029,1.43953,1.4398,5171000013.0
2006-08-22 07:45:00,1.43991,1.44001,1.43907,1.43935,8275400017.0
2006-08-22 08:00:00,1.43935,1.44063,1.43902,1.44005,5859900010.0
2006-08-22 08:15:00,1.43999,1.44051,1.43972,1.44029,5248700005.0
2006-08-22 08:30:00,1.44033,1.44115,1.4399,1.44083,6174700016.0
2006-08-22 08:45:00,1.44085,1.44157,1.44022,1.44077,8237100018.0
2006-08-22 09:00:00,1.44085,1.44173,1.44017,1.44106,6872400010.0
2006-08-22 09:15:00,1.44108,1.4412,1.44036,1.44049,5990000009.0
2006-08-22 09:30:00,1.44045,1.44073,1.43973,1.43979,6257900013.0
2006-08-22 09:45:00,1.44001,1.4404,1.43971,1.4404,7509400013.0
2006-08-22 10:00:00,1.44041,1.44048,1.43928,1.43982,7167700015.0
2006-08-22 10:15:00,1.4399,1.44018,1.43903,1.43923,6723700011.0
2006-08-22 10:30:00,1.43911,1.43934,1.43788,1.43885,7446900015.0
2006-08-22 10:45:00,1.43909,1.44013,1.43893,1.43998,6965400017.0
2006-08-22 11:00:00,1.43974,1.44008,1.43738,1.43817,6823600012.0
2006-08-22 11:15:00,1.43795,1.43824,1.43709,1.43756,7188900010.0
2006-08-22 11:30:00,1.43746,1.4382,1.43706,1.43749,8545800018.0
2006-08-22 11:45:00,1.43762,1.4377,1.43538,1.43597,6356800009.0
2006-08-22 12:00:00,1.43599,1.43618,1.4344,1.43509,6083000012.0
2006-08-22 12:15:00,1.43499,1.43623,1.43494,1.43604,6671700014.0
2006-08-22 12:30:00,1.43604,1.43642,1.43523,1.43549,7354800014.0
2006-08-22 12:45:00,1.43557,1.43616,1.43519,1.4353,6609600013.0
2006-08-22 13:00:00,1.43495,1.43517,1.43028,1.43489,4234600006.0
2006-08-22 13:15:00,1.43465,1.43481,1.4332,1.43328,4204500009.0
2006-08-22 13:30:00,1.43327,1.43398,1.43286,1.43344,5176300007.0
2006-08-22 13:45:00,1.43347,1.43356,1.43095,1.43125,5305000008.0
2006-08-22 14:00:00,1.43105,1.43203,1.43073,1.43169,4429500010.0
2006-08-22 14:15:00,1.43169,1.43171,1.43017,1.43075,5594200009.0
2006-08-22 14:30:00,1.4309,1.43151,1.43033,1.43052,574400001.0
2006-08-22 14:45:00,1.43055,1.43071,1.42884,1.42897,578800001.0
2006-08-22 15:00:00,1.42904,1.42919,1.42786,1.4283,662000001.0
2006-08-22 15:15:00,1.42856,1.42965,1.42822,1.42923,501900000.0
2006-08-22 15:30:00,1.42949,1.42989,1.4285,1.42872,588800001.0
2006-08-22 15:45:00,1.42859,1.429,1.42791,1.42833,522700001.0
2006-08-22 16:00:00,1.42849,1.4291,1.42792,1.42854,546500001.0
2006-08-22 16:15:00,1.42839,1.42914,1.4273,1.42781,608900001.0
2006-08-22 16:30:00,1.42793,1.42864,1.42708,1.42864,625800002.0
2006-08-22 16:45:00,1.42837,1.42924,1.42795,1.42893,545800001.0
2006-08-22 17:00:00,1.42857,1.42918,1.42784,1.42814,582900000.0
2006-08-22 17:15:00,1.42848,1.42861,1.4277,1.42833,544300000.0
2006-08-22 17:30:00,1.42826,1.4283,1.42737,1.42784,640900002.0
2006-08-22 17:45:00,1.42828,1.42864,1.42697,1.42707,534400001.0
2006-08-22 18:00:00,1.42774,1.42867,1.42734,1.42841,620500001.0
2006-08-22 18:15:00,1.42843,1.42879,1.42789,1.42815,583200000.0
2006-08-22 18:30:00,1.42826,1.42837,1.4275,1.42779,537000000.0
2006-08-22 18:45:00,1.42804,1.42836,1.42757,1.42813,541300001.0
2006-08-22 19:00:00,1.42832,1.4292,1.42778,1.4292,649900003.0
2006-08-22 19:15:00,1.42904,1.42906,1.42704,1.42752,513700001.0
2006-08-22 19:30:00,1.42752,1.42779,1.42672,1.42765,624700002.0
2006-08-22 19:45:00,1.42757,1.42776,1.42664,1.427,547600000.0
2006-08-22 20:00:00,1.42708,1.42758,1.42651,1.4273,586100000.0
2006-08-22 20:15:00,1.42733,1.4279,1.42685,1.42789,652900002.0
2006-08-22 20:30:00,1.42811,1.42868,1.42742,1.42824,628900000.0
2006-08-22 20:45:00,1.42813,1.42849,1.4277,1.42819,640600001.0
2006-08-22 21:00:00,1.42826,1.42861,1.42765,1.42809,594200001.0
2006-08-22 21:15:00,1.42805,1.42823,1.42694,1.42775,596000004.0
2006-08-22 21:30:00,1.42783,1.42805,1.42745,1.42762,486500000.0
2006-08-22 21:45:00,1.42775,1.42785,1.42689,1.42729,610700001.0
2006-08-22 22:00:00,1.42739,1.42828,1.42718,1.42798,584700003.0
2006-08-22 22:15:00,1.42809,1.42856,1.42749,1.42778,592700001.0
2006-08-22 22:30:00,1.42791,1.4281,1.42719,1.4276,560700000.0
2006-08-22 22:45:00,1.42747,1.42799,1.42707,1.42767,568700001.0
2006-08-22 23:00:00,1.42762,1.4283,1.42744,1.4282,463200000.0
2006-08-22 23:15:00,1.4281,1.4283,1.42752,1.42768,493600001.0
2006-08-22 23:30:00,1.42749,1.42794,1.42691,1.4277,517200000.0
2006-08-22 23:45:00,1.42759,1.42841,1.42709,1.42766,574700001.0
2006-08-23 00:00:00,1.42784,1.42813,1.42709,1.42809,601400001.0
2006-08-23 00:15:00,1.42796,1.42831,1.42742,1.42806,599700000.0
2006-08-23 00:30:00,1.42803,1.42847,1.4274,1.42827,572300001.0
2006-08-23 00:45:00,1.42836,1.42839,1.4277,1.42803,550700001.0
2006-08-23 01:00:00,1.42799,1.42835,1.42749,1.42784,622700002.0
2006-08-23 01:15:00,1.42788,1.42831,1.42753,1.42813,623800005.0
2006-08-23 01:30:00,1.42829,1.42881,1.42798,1.4284,571200003.0
2006-08-23 01:45:00,1.42834,1.42849,1.42687,1.42754,570300000.0
2006-08-23 02:00:00,1.42727,1.42769,1.42693,1.42763,1331700005.0
2006-08-23 02:15:00,1.42731,1.42819,1.42702,1.42733,1125700003.0
2006-08-23 02:30:00,1.42759,1.42794,1.42695,1.42786,898100005.0
2006-08-23 02:45:00,1.42752,1.4279,1.4271,1.42719,1237400004.0
2006-08-23 03:00:00,1.42728,1.42799,1.42714,1.42789,839800002.0
2006-08-23 03:15:00,1.42759,1.42807,1.42728,1.42744,902800001.0
2006-08-23 03:30:00,1.42742,1.4277,1.42694,1.42737,817000000.0
2006-08-23 03:45:00,1.42737,1.42756,1.42516,1.42616,1101400002.0
2006-08-23 04:00:00,1.42627,1.42647,1.42482,1.42557,1498700002.0
2006-08-23 04:15:00,1.42558,1.42659,1.4253,1.42652,1444800004.0
2006-08-23 04:30:00,1.42613,1.42667,1.42548,1.42591,1066800003.0
2006-08-23 04:45:00,1.4261,1.4262,1.42499,1.42528,808000001.0
2006-08-23 05:00:00,1.42565,1.42598,1.42527,1.42534,2481900005.0
2006-08-23 05:15:00,1.42549,1.42595,1.42516,1.42542,3150300007.0
2006-08-23 05:30:00,1.42542,1.42627,1.42532,1.42604,2289400001.0
2006-08-23 05:45:00,1.42604,1.4262,1.42533,1.42537,2695600007.0
2006-08-23 06:00:00,1.4254,1.42583,1.42517,1.42554,4471500013.0
2006-08-23 06:15:00,1.42551,1.42572,1.42526,1.42536,3630200004.0
2006-08-23 06:30:00,1.42533,1.42566,1.42523,1.42551,2784000007.0
2006-08-23 06:45:00,1.42545,1.4256,1.4251,1.42531,2798700006.0
2006-08-23 07:00:00,1.4254,1.42547,1.42476,1.42484,4244300012.0
2006-08-23 07:15:00,1.42503,1.42567,1.42478,1.42538,4525600012.0
2006-08-23 07:30:00,1.42544,1.42592,1.42502,1.42526,5094800009.0
2006-08-23 07:45:00,1.42516,1.42552,1.4246,1.42463,8147500019.0
2006-08-23 08:00:00,1.4247,1.42569,1.42461,1.42556,5918000009.0
2006-08-23 08:15:00,1.42551,1.42577,1.42531,1.42555,5246200010.0
2006-08-23 08:30:00,1.42544,1.42606,1.42532,1.42595,5981300005.0
2006-08-23 08:45:00,1.42597,1.42768,1.4254,1.42719,8076100014.0
2006-08-23 09:00:00,1.42709,1.42766,1.42671,1.42729,7101800016.0
2006-08-23 09:15:00,1.42725,1.42952,1.42705,1.42902,6059900012.0
2006-08-23 09:30:00,1.42908,1.42987,1.42815,1.42829,6318000012.0
2006-08-23 09:45:00,1.42841,1.42877,1.42788,1.42864,7577500019.0
2006-08-23 10:00:00,1.42862,1.42896,1.42818,1.42823,7172300014.0
2006-08-23 10:15:00,1.42828,1.42853,1.4274,1.42747,6636300016.0
2006-08-23 10:30:00,1.42747,1.42751,1.4248,1.42506,7444000014.0
2006-08-23 10:45:00,1.4252,1.42591,1.42462,1.42509,6711200011.0
2006-08-23 11:00:00,1.42517,1.42583,1.42471,1.42508,6868100018.0
2006-08-23 11:15:00,1.42524,1.42543,1.42458,1.42475,7171600014.0
2006-08-23 11:30:00,1.42475,1.42589,1.42468,1.42532,8644300021.0
2006-08-23 11:45:00,1.42545,1.4257,1.42484,1.42507,6252600015.0
2006-08-23 12:00:00,1.42516,1.42558,1.42497,1.42547,6228100016.0
2006-08-23 12:15:00,1.42543,1.42599,1.42507,1.42558,6453800014.0
2006-08-23 12:30:00,1.42551,1.42575,1.42397,1.42404,7260300008.0
2006-08-23 12:45:00,1.42397,1.42427,1.42347,1.42389,6638200015.0
2006-08-23 13:00:00,1.42396,1.42452,1.42376,1.42448,4708600010.0
2006-08-23 13:15:00,1.42441,1.42503,1.42423,1.42496,4069700007.0
2006-08-23 13:30:00,1.42504,1.42521,1.42393,1.42437,5163400009.0
2006-08-23 13:45:00,1.42437,1.42519,1.42414,1.42517,5459700009.0
2006-08-23 14:00:00,1.42502,1.42517,1.42359,1.42382,4535200010.0
2006-08-23 14:15:00,1.42377,1.42422,1.4229,1.42357,5536200015.0
2006-08-23 14:30:00,1.42357,1.42357,1.42138,1.4221,597500001.0
2006-08-23 14:45:00,1.422,1.42228,1.42048,1.42086,666100003.0
2006-08-23 15:00:00,1.42081,1.42168,1.42049,1.42113,560500000.0
2006-08-23 15:15:00,1.42117,1.42178,1.42065,1.42104,539000000.0
2006-08-23 15:30:00,1.42119,1.42175,1.42048,1.42138,544400001.0
2006-08-23 15:45:00,1.42128,1.42156,1.41871,1.41894,606200001.0
2006-08-23 16:00:00,1.41863,1.42051,1.41863,1.42022,534000000.0
2006-08-23 16:15:00,1.41984,1.41998,1.41815,1.41881,588000000.0
2006-08-23 16:30:00,1.41889,1.41903,1.41705,1.41774,609800003.0
2006-08-23 16:45:00,1.41759,1.41874,1.41711,1.41738,599100002.0
2006-08-23 17:00:00,1.41658,1.41739,1.4156,1.41652,573900000.0
2006-08-23 17:15:00,1.41683,1.41815,1.41652,1.41803,672700001.0
2006-08-23 17:30:00,1.41828,1.42047,1.41828,1.41991,614100000.0
2006-08-23 17:45:00,1.42005,1.42102,1.41972,1.41972,578200001.0
2006-08-23 18:00:00,1.41991,1.42108,1.41966,1.42034,591300000.0
2006-08-23 18:15:00,1.42006,1.42039,1.4195,1.41982,511100000.0
2006-08-23 18:30:00,1.41992,1.42011,1.41898,1.41947,596500001.0
2006-08-23 18:45:00,1.41955,1.42042,1.41922,1.42042,583200001.0
2006-08-23 19:00:00,1.42056,1.4208,1.42008,1.4208,641000000.0
2006-08-23 19:15:00,1.42069,1.42158,1.42035,1.42158,586300001.0
2006-08-23 19:30:00,1.42183,1.4221,1.42112,1.42176,639500005.0
2006-08-23 19:45:00,1.42166,1.42187,1.421,1.42126,516000000.0
2006-08-23 20:00:00,1.42123,1.4218,1.4207,1.42131,590500003.0
2006-08-23 20:15:00,1.42143,1.42191,1.42082,1.42118,612400003.0
2006-08-23 20:30:00,1.42131,1.42252,1.42105,1.4224,646600001.0
2006-08-23 20:45:00,1.42213,1.42348,1.42213,1.42325,578300000.0
2006-08-23 21:00:00,1.42322,1.42429,1.42271,1.4235,577100003.0
2006-08-23 21:15:00,1.42341,1.42416,1.42282,1.42381,582800002.0
2006-08-23 21:30:00,1.42384,1.42384,1.42279,1.42295,508600002.0
2006-08-23 21:45:00,1.42307,1.42367,1.42291,1.42313,632600001.0
2006-08-23 22:00:00,1.42336,1.42351,1.42275,1.42283,573200000.0
2006-08-23 22:15:00,1.42283,1.42307,1.42233,1.42302,634600001.0
2006-08-23 22:30:00,1.42305,1.42321,1.422,1.42229,628800003.0
2006-08-23 22:45:00,1.42224,1.42282,1.42168,1.42251,501500001.0
2006-08-23 23:00:00,1.42246,1.423,1.42228,1.4226,552800000.0
2006-08-23 23:15:00,1.4227,1.42328,1.42222,1.42305,541500000.0
2006-08-23 23:30:00,1.42295,1.42324,1.42113,1.42175,629200002.0
2006-08-23 23:45:00,1.42164,1.42207,1.4208,1.42164,627600001.0
2006-08-24 00:00:00,1.42177,1.42268,1.4214,1.42262,590400002.0
2006-08-24 00:15:00,1.42236,1.42267,1.4212,1.42121,636400000.0
2006-08-24 00:30:00,1.42091,1.42166,1.42091,1.42115,499900001.0
2006-08-24 00:45:00,1.42114,1.42194,1.42111,1.42168,682900000.0
2006-08-24 01:00:00,1.42165,1.42203,1.42098,1.42116,536800001.0
2006-08-24 01:15:00,1.42116,1.42139,1.42042,1.42127,510500000.0
2006-08-24 01:30:00,1.42141,1.42146,1.42051,1.42106,558200000.0
2006-08-24 01:45:00,1.42108,1.42195,1.42055,1.42066,656400002.0
2006-08-24 02:00:00,1.42046,1.42103,1.42003,1.42095,1311300002.0
2006-08-24 02:15:00,1.42084,1.42136,1.42046,1.421,1199400001.0
2006-08-24 02:30:00,1.42115,1.42135,1.42036,1.42091,878000000.0
2006-08-24 02:45:00,1.42043,1.42105,1.42018,1.4206,1188200001.0
2006-08-24 03:00:00,1.42054,1.42056,1.41924,1.41982,845000001.0
2006-08-24 03:15:00,1.41959,1.42046,1.41907,1.41991,809400000.0
2006-08-24 03:30:00,1.4199,1.42033,1.41959,1.42003,860100003.0
2006-08-24 03:45:00,1.41995,1.42029,1.41942,1.42007,1106300001.0
2006-08-24 04:00:00,1.42007,1.42025,1.41911,1.41974,1377300001.0
2006-08-24 04:15:00,1.4197,1.4209,1.41935,1.42062,1409900004.0
2006-08-24 04:30:00,1.42017,1.42061,1.41953,1.42034,941100001.0
2006-08-24 04:45:00,1.4203,1.4207,1.41951,1.41957,723500000.0
2006-08-24 05:00:00,1.41997,1.42034,1.41971,1.41976,2595200006.0
2006-08-24 05:15:00,1.41985,1.42046,1.41965,1.42006,3099100003.0
2006-08-24 05:30:00,1.41998,1.42044,1.41989,1.42008,2244400005.0
2006-08-24 05:45:00,1.4201,1.42032,1.41968,1.41971,2798800009.0
2006-08-24 06:00:00,1.41971,1.42004,1.41932,1.41973,4261000007.0
2006-08-24 06:15:00,1.41973,1.4202,1.41963,1.42004,3737400009.0
2006-08-24 06:30:00,1.42001,1.42035,1.41983,1.41993,2832800007.0
2006-08-24 06:45:00,1.41998,1.42018,1.41946,1.4199,3160100010.0
2006-08-24 07:00:00,1.42007,1.42075,1.42002,1.4204,4323800012.0
2006-08-24 07:15:00,1.42062,1.42115,1.42018,1.4204,4449200005.0
2006-08-24 07:30:00,1.42046,1.42121,1.42029,1.42067,5187300015.0
2006-08-24 07:45:00,1.42076,1.42122,1.41716,1.41716,8374200019.0
2006-08-24 08:00:00,1.41715,1.41926,1.41623,1.41908,5839700013.0
2006-08-24 08:15:00,1.41887,1.4191,1.41788,1.41813,5602600010.0
2006-08-24 08:30:00,1.41813,1.41952,1.41757,1.41847,5957100011.0
2006-08-24 08:45:00,1.41859,1.41938,1.4184,1.4189,8641000027.0
2006-08-24 09:00:00,1.41889,1.41938,1.41869,1.41888,6909600009.0
2006-08-24 09:15:00,1.41887,1.41917,1.41844,1.4189,6358000019.0
2006-08-24 09:30:00,1.41888,1.41907,1.41809,1.4183,6199600010.0
2006-08-24 09:45:00,1.41832,1.4187,1.41712,1.41741,7475600015.0
2006-08-24 10:00:00,1.41746,1.42399,1.41665,1.4226,6942400010.0
2006-08-24 10:15:00,1.4227,1.4235,1.42152,1.42217,6584700020.0
2006-08-24 10:30:00,1.422,1.42294,1.42159,1.42272,7418700010.0
2006-08-24 10:45:00,1.42271,1.42466,1.42253,1.42396,6888300018.0
2006-08-24 11:00:00,1.42413,1.42422,1.42343,1.42386,6920600013.0
2006-08-24 11:15:00,1.42395,1.42505,1.42379,1.42429,7232500018.0
2006-08-24 11:30:00,1.42437,1.42458,1.42291,1.42291,8636400026.0
2006-08-24 11:45:00,1.42309,1.42331,1.41964,1.42076,6077600016.0
2006-08-24 12:00:00,1.42084,1.42161,1.42064,1.42087,6403900017.0
2006-08-24 12:15:00,1.42069,1.42142,1.42022,1.42103,6431200012.0
2006-08-24 12:30:00,1.42108,1.42158,1.42082,1.42114,7421600017.0
2006-08-24 12:45:00,1.42118,1.42229,1.42104,1.42144,6541700015.0
2006-08-24 13:00:00,1.42149,1.42319,1.42129,1.42284,4690300009.0
2006-08-24 13:15:00,1.42272,1.42384,1.42222,1.42374,4300400011.0
2006-08-24 13:30:00,1.4235,1.42378,1.42296,1.42326,5311800008.0
2006-08-24 13:45:00,1.42324,1.42399,1.42287,1.42391,5344300011.0
2006-08-24 14:00:00,1.42378,1.42406,1.42306,1.42306,4503000010.0
2006-08-24 14:15:00,1.42301,1.42479,1.42272,1.42362,5471100010.0
2006-08-24 14:30:00,1.42264,1.4247,1.42169,1.42302,592500001.0
2006-08-24 14:45:00,1.42301,1.42414,1.42298,1.42374,604600000.0
2006-08-24 15:00:00,1.42373,1.42495,1.42339,1.42433,612500002.0
2006-08-24 15:15:00,1.42453,1.42453,1.42243,1.42243,537600003.0
2006-08-24 15:30:00,1.42238,1.42281,1.42195,1.42269,554100002.0
2006-08-24 15:45:00,1.42248,1.42368,1.42244,1.42302,547500001.0
2006-08-24 16:00:00,1.42283,1.42469,1.42229,1.42466,621700000.0
2006-08-24 16:15:00,1.4244,1.42519,1.42353,1.4237,614100000.0
2006-08-24 16:30:00,1.4236,1.42397,1.42243,1.42287,651600000.0
2006-08-24 16:45:00,1.42268,1.42288,1.42094,1.42125,657300004.0
2006-08-24 17:00:00,1.42093,1.42135,1.41971,1.41988,603700000.0
2006-08-24 17:15:00,1.42024,1.42043,1.41936,1.42019,561000000.0
2006-08-24 17:30:00,1.42017,1.4202,1.41916,1.41937,587600001.0
2006-08-24 17:45:00,1.41921,1.41925,1.41726,1.41734,660100001.0
2006-08-24 18:00:00,1.41736,1.41884,1.41725,1.41851,549500001.0
2006-08-24 18:15:00,1.41805,1.41864,1.41735,1.4177,602700001.0
2006-08-24 18:30:00,1.41782,1.41821,1.41754,1.4177,541300000.0
2006-08-24 18:45:00,1.41783,1.41844,1.41738,1.41815,525300000.0
2006-08-24 19:00:00,1.41811,1.41837,1.41729,1.41776,553500001.0
2006-08-24 19:15:00,1.41755,1.41784,1.41713,1.41761,599100002.0
2006-08-24 19:30:00,1.41758,1.41763,1.41675,1.41735,576900001.0
2006-08-24 19:45:00,1.41725,1.41762,1.41709,1.4172,527500000.0
2006-08-24 20:00:00,1.4172,1.41745,1.41584,1.41679,657300002.0
2006-08-24 20:15:00,1.41676,1.41741,1.41614,1.41655,653100000.0
2006-08-24 20:30:00,1.41663,1.41692,1.41594,1.41675,693100004.0
2006-08-24 20:45:00,1.4167,1.41726,1.41635,1.4168,573300001.0
2006-08-24 21:00:00,1.41665,1.41743,1.41614,1.41665,576000001.0
2006-08-24 21:15:00,1.41663,1.41699,1.41598,1.41657,574500002.0
2006-08-24 21:30:00,1.41662,1.41716,1.41626,1.41695,483200002.0
2006-08-24 21:45:00,1.4171,1.4174,1.41635,1.41651,639100000.0
2006-08-24 22:00:00,1.41654,1.41661,1.41442,1.41483,541900000.0
2006-08-24 22:15:00,1.41492,1.41546,1.41437,1.4154,589700001.0
2006-08-24 22:30:00,1.41537,1.41629,1.41475,1.41517,506700000.0
2006-08-24 22:45:00,1.41506,1.41607,1.41492,1.41567,553600002.0
2006-08-24 23:00:00,1.4156,1.4165,1.41542,1.4164,541800013.0
2006-08-24 23:15:00,1.4161,1.4164,1.41522,1.41568,603200008.0
2006-08-24 23:30:00,1.41565,1.41717,1.41549,1.41649,566400000.0
2006-08-24 23:45:00,1.41613,1.41661,1.41561,1.41619,640000002.0
2006-08-25 00:00:00,1.41624,1.41651,1.41538,1.41578,624200001.0
2006-08-25 00:15:00,1.41557,1.41598,1.41516,1.4157,535700003.0
2006-08-25 00:30:00,1.41543,1.41621,1.41543,1.41597,543700002.0
2006-08-25 00:45:00,1.41603,1.41635,1.41543,1.41602,563200004.0
2006-08-25 01:00:00,1.41585,1.41628,1.41559,1.41587,535900002.0
2006-08-25 01:15:00,1.41592,1.41654,1.41501,1.41609,599600001.0
2006-08-25 01:30:00,1.4161,1.41669,1.41531,1.4157,569500001.0
2006-08-25 01:45:00,1.41563,1.41591,1.41514,1.41561,505600000.0
2006-08-25 02:00:00,1.41529,1.41618,1.41439,1.41618,1321200002.0
2006-08-25 02:15:00,1.416,1.41657,1.41529,1.41645,1111300006.0
2006-08-25 02:30:00,1.41651,1.41694,1.41531,1.41653,874600002.0
2006-08-25 02:45:00,1.41598,1.41701,1.41574,1.41644,1178500002.0
2006-08-25 03:00:00,1.41639,1.41667,1.41566,1.41621,849500002.0
2006-08-25 03:15:00,1.41591,1.41631,1.41565,1.41602,790700001.0
2006-08-25 03:30:00,1.41601,1.4167,1.4159,1.41634,889100001.0
2006-08-25 03:45:00,1.41632,1.41662,1.41555,1.41613,1120000003.0
2006-08-25 04:00:00,1.41614,1.41672,1.41569,1.41591,1451100007.0
2006-08-25 04:15:00,1.41593,1.41626,1.41552,1.41602,1363700002.0
2006-08-25 04:30:00,1.41556,1.41649,1.4154,1.41595,943900001.0
2006-08-25 04:45:00,1.41587,1.41611,1.41521,1.41579,734700002.0
2006-08-25 05:00:00,1.41613,1.41639,1.41575,1.4158,2574400004.0
2006-08-25 05:15:00,1.41598,1.4164,1.41548,1.41583,3147900006.0
2006-08-25 05:30:00,1.41586,1.41614,1.41551,1.41579,2429300010.0
2006-08-25 05:45:00,1.41584,1.41616,1.41506,1.4151,2663600004.0
2006-08-25 06:00:00,1.41515,1.41543,1.41464,1.41519,4473300016.0
2006-08-25 06:15:00,1.41521,1.41578,1.41516,1.41537,3815400011.0
2006-08-25 06:30:00,1.4153,1.4159,1.41526,1.41541,2801600004.0
2006-08-25 06:45:00,1.41545,1.4156,1.41494,1.4153,3245200012.0
2006-08-25 07:00:00,1.4154,1.4155,1.41494,1.41506,4189300011.0
2006-08-25 07:15:00,1.41526,1.41537,1.41422,1.41422,4559000011.0
2006-08-25 07:30:00,1.41416,1.4147,1.41369,1.41389,5034700012.0
2006-08-25 07:45:00,1.414,1.41452,1.41347,1.41402,8416500010.0
2006-08-25 08:00:00,1.41405,1.41438,1.41329,1.41399,5829900005.0
2006-08-25 08:15:00,1.41392,1.41654,1.41385,1.41506,5487700007.0
2006-08-25 08:30:00,1.41488,1.41569,1.41414,1.41483,5842200011.0
2006-08-25 08:45:00,1.4149,1.41511,1.41377,1.41401,8204800019.0
2006-08-25 09:00:00,1.41411,1.41562,1.41381,1.41528,6887500009.0
2006-08-25 09:15:00,1.41532,1.41574,1.41455,1.41474,6092600015.0
2006-08-25 09:30:00,1.41468,1.41558,1.41422,1.41552,6460500014.0
2006-08-25 09:45:00,1.41591,1.41627,1.41525,1.41561,7339500017.0
2006-08-25 10:00:00,1.41553,1.41605,1.41487,1.41489,7411200022.0
2006-08-25 10:15:00,1.41487,1.41531,1.41429,1.41453,6777300019.0
2006-08-25 10:30:00,1.41448,1.41467,1.41325,1.41342,7289500018.0
2006-08-25 10:45:00,1.41341,1.41392,1.41292,1.41349,6957900014.0
2006-08-25 11:00:00,1.41368,1.41431,1.4129,1.41361,6643100013.0
2006-08-25 11:15:00,1.41366,1.41431,1.41324,1.4138,7197700012.0
2006-08-25 11:30:00,1.41372,1.4143,1.41326,1.41327,8548100024.0
2006-08-25 11:45:00,1.41329,1.4136,1.41227,1.41254,6232000022.0
2006-08-25 12:00:00,1.41269,1.41321,1.41243,1.41292,6122300017.0
2006-08-25 12:15:00,1.41269,1.41288,1.4114,1.41161,6387500009.0
2006-08-25 12:30:00,1.41168,1.41229,1.41114,1.41229,7526500024.0
2006-08-25 12:45:00,1.41232,1.41232,1.41145,1.41192,6903000015.0
2006-08-25 13:00:00,1.41188,1.41264,1.41158,1.41161,4639200016.0
2006-08-25 13:15:00,1.41164,1.4122,1.41118,1.41156,4185700007.0
2006-08-25 13:30:00,1.41167,1.41215,1.41131,1.41211,5318900007.0
2006-08-25 13:45:00,1.41193,1.41216,1.41149,1.41184,5453500009.0
2006-08-25 14:00:00,1.41174,1.41208,1.41081,1.41121,4514600010.0
2006-08-25 14:15:00,1.41122,1.41262,1.41091,1.41255,5446000013.0
2006-08-25 14:30:00,1.41255,1.41338,1.4121,1.41327,614200002.0
2006-08-25 14:45:00,1.41331,1.4147,1.41311,1.41455,612200001.0
2006-08-25 15:00:00,1.41467,1.41468,1.41353,1.41399,720400007.0
2006-08-25 15:15:00,1.41403,1.41409,1.41328,1.41328,586400001.0
2006-08-25 15:30:00,1.41337,1.41339,1.41106,1.41199,591300002.0
2006-08-25 15:45:00,1.41189,1.41264,1.4106,1.41069,590500001.0
2006-08-25 16:00:00,1.41094,1.41285,1.40966,1.41102,577200001.0
2006-08-25 16:15:00,1.41091,1.41137,1.40987,1.41119,598600002.0
2006-08-25 16:30:00,1.41118,1.41227,1.411,1.41205,639800003.0
2006-08-25 16:45:00,1.41177,1.41342,1.41132,1.41342,583200001.0
2006-08-25 17:00:00,1.41297,1.41391,1.41184,1.41384,593900000.0
2006-08-25 17:15:00,1.41459,1.41492,1.41358,1.4139,533600001.0
2006-08-25 17:30:00,1.41392,1.41482,1.41309,1.4135,610300001.0
2006-08-25 17:45:00,1.41355,1.41506,1.41336,1.41391,612000002.0
2006-08-25 18:00:00,1.41412,1.41468,1.41311,1.41359,670000000.0
2006-08-25 18:15:00,1.41353,1.41489,1.4133,1.41445,652300003.0
2006-08-25 18:30:00,1.41448,1.41486,1.41379,1.41419,498800001.0
2006-08-25 18:45:00,1.41442,1.41495,1.41404,1.41463,549900000.0
2006-08-25 19:00:00,1.41475,1.41579,1.41445,1.41579,609700000.0
2006-08-25 19:15:00,1.41558,1.41572,1.41396,1.41446,535300001.0
2006-08-25 19:30:00,1.4146,1.41493,1.41425,1.41467,659700002.0
2006-08-25 19:45:00,1.41457,1.41523,1.41427,1.41496,541400000.0
2006-08-25 20:00:00,1.41502,1.41533,1.41443,1.41508,583500002.0
2006-08-25 20:15:00,1.41515,1.4158,1.41473,1.41549,641800000.0
2006-08-25 20:30:00,1.41558,1.41638,1.4151,1.41551,583600000.0
2006-08-25 20:45:00,1.41535,1.41589,1.41438,1.41527,593700000.0
2006-08-25 21:00:00,1.41519,1.41519,1.41384,1.41414,533700002.0
2006-08-25 21:15:00,1.41415,1.41461,1.41366,1.41437,534100001.0
2006-08-25 21:30:00,1.41451,1.41466,1.4139,1.4144,545900001.0
2006-08-25 21:45:00,1.41456,1.41526,1.4143,1.41443,650300005.0
2006-08-25 22:00:00,1.41462,1.41476,1.41291,1.41291,572100001.0
2006-08-25 22:15:00,1.41337,1.41466,1.41332,1.41464,592400001.0
2006-08-25 22:30:00,1.41475,1.41492,1.41353,1.41427,641100002.0
2006-08-25 22:45:00,1.41406,1.41435,1.41358,1.41416,525600001.0
2006-08-27 23:30:00,1.41428,1.41523,1.41424,1.41492,403500001.0
2006-08-27 23:45:00,1.41481,1.41504,1.41317,1.41382,602400001.0
2006-08-28 00:00:00,1.414,1.41515,1.41386,1.4148,631800000.0
2006-08-28 00:15:00,1.41455,1.41518,1.41435,1.41446,630800001.0
2006-08-28 00:30:00,1.41431,1.41509,1.41431,1.41503,535300000.0
2006-08-28 00:45:00,1.41505,1.41578,1.41475,1.41497,588200002.0
2006-08-28 01:00:00,1.41501,1.4154,1.41429,1.41515,574600002.0
2006-08-28 01:15:00,1.4152,1.41537,1.41434,1.41464,591600002.0
2006-08-28 01:30:00,1.41474,1.41474,1.41371,1.41437,598000001.0
2006-08-28 01:45:00,1.41433,1.41472,1.4139,1.41422,567000001.0
2006-08-28 02:00:00,1.41385,1.41469,1.41369,1.41412,1381200004.0
2006-08-28 02:15:00,1.414,1.41479,1.41365,1.41474,1112900004.0
2006-08-28 02:30:00,1.41475,1.41475,1.41382,1.4142,901900001.0
2006-08-28 02:45:00,1.41364,1.4147,1.41347,1.41428,1162800000.0
2006-08-28 03:00:00,1.41433,1.41473,1.41353,1.41437,818800000.0
2006-08-28 03:15:00,1.41401,1.41474,1.41387,1.41414,921800004.0
2006-08-28 03:30:00,1.41418,1.41516,1.41404,1.41495,787900001.0
2006-08-28 03:45:00,1.41499,1.41583,1.41466,1.41549,977200000.0
2006-08-28 04:00:00,1.41546,1.41559,1.41464,1.41514,1530800002.0
2006-08-28 04:15:00,1.41519,1.41586,1.4146,1.41565,1459500005.0
2006-08-28 04:30:00,1.41517,1.41574,1.41487,1.41554,981400002.0
2006-08-28 04:45:00,1.41528,1.41542,1.41464,1.41481,793800002.0
2006-08-28 05:00:00,1.41518,1.41532,1.41437,1.41463,2448000005.0
2006-08-28 05:15:00,1.41479,1.41686,1.41465,1.41658,3042800004.0
2006-08-28 05:30:00,1.41654,1.41692,1.41608,1.41635,2423000003.0
2006-08-28 05:45:00,1.41638,1.41661,1.41566,1.41621,2777100007.0
2006-08-28 06:00:00,1.41629,1.41673,1.41544,1.41554,4287400011.0
2006-08-28 06:15:00,1.41549,1.41581,1.41499,1.41528,3709200007.0
2006-08-28 06:30:00,1.41525,1.41594,1.41522,1.41562,2790900005.0
2006-08-28 06:45:00,1.41568,1.41613,1.41548,1.41595,3062400005.0
2006-08-28 07:00:00,1.41613,1.4166,1.41576,1.41615,3993900007.0
2006-08-28 07:15:00,1.41641,1.4166,1.4159,1.41632,4548800011.0
2006-08-28 07:30:00,1.41647,1.41689,1.41643,1.41676,5058800010.0
2006-08-28 07:45:00,1.41682,1.41699,1.41607,1.41623,8338500029.0
2006-08-28 08:00:00,1.41632,1.4166,1.4157,1.41623,5845300005.0
2006-08-28 08:15:00,1.41614,1.41634,1.4151,1.41514,5491300019.0
2006-08-28 08:30:00,1.41503,1.41555,1.41492,1.41539,6157900010.0
2006-08-28 08:45:00,1.41541,1.4168,1.41517,1.41657,8171900020.0
2006-08-28 09:00:00,1.41655,1.41679,1.41597,1.4166,6994100016.0
2006-08-28 09:15:00,1.41648,1.4178,1.41621,1.4175,6008800010.0
2006-08-28 09:30:00,1.41743,1.41776,1.41645,1.41704,6100900010.0
2006-08-28 09:45:00,1.41731,1.41794,1.41701,1.41756,7407500015.0
2006-08-28 10:00:00,1.41744,1.4179,1.4171,1.41722,7408000016.0
2006-08-28 10:15:00,1.41726,1.41726,1.4162,1.41694,6891400017.0
2006-08-28 10:30:00,1.41712,1.41776,1.4168,1.41726,7478200018.0
2006-08-28 10:45:00,1.41727,1.41896,1.41699,1.41858,7126100024.0
2006-08-28 11:00:00,1.4186,1.42003,1.41831,1.41889,7269500017.0
2006-08-28 11:15:00,1.41878,1.4188,1.41775,1.41853,6941800011.0
2006-08-28 11:30:00,1.41864,1.41866,1.41801,1.41841,8624700014.0
2006-08-28 11:45:00,1.41856,1.41902,1.41837,1.41845,6081400016.0
2006-08-28 12:00:00,1.41852,1.41904,1.41833,1.41885,6133000011.0
2006-08-28 12:15:00,1.41875,1.41895,1.41849,1.4186,6384800014.0
2006-08-28 12:30:00,1.41863,1.41937,1.41841,1.41922,7259200009.0
2006-08-28 12:45:00,1.41927,1.41974,1.41877,1.41894,6868000016.0
2006-08-28 13:00:00,1.41874,1.41909,1.41813,1.41841,4530500009.0
2006-08-28 13:15:00,1.41841,1.41853,1.4177,1.41805,4054600005.0
2006-08-28 13:30:00,1.41798,1.4193,1.41757,1.41893,5341400010.0
2006-08-28 13:45:00,1.41889,1.4192,1.41825,1.41853,5230200007.0
2006-08-28 14:00:00,1.41839,1.41918,1.41834,1.41838,4724800018.0
2006-08-28 14:15:00,1.4182,1.41829,1.41731,1.41768,5566100018.0
2006-08-28 14:30:00,1.41766,1.41873,1.4173,1.41838,620300000.0
2006-08-28 14:45:00,1.41821,1.41839,1.41761,1.41767,573200000.0
2006-08-28 15:00:00,1.41775,1.4178,1.41614,1.41642,651200002.0
2006-08-28 15:15:00,1.41653,1.41726,1.41619,1.41686,558600001.0
2006-08-28 15:30:00,1.41705,1.41778,1.41668,1.41728,582300000.0
2006-08-28 15:45:00,1.41717,1.41871,1.417,1.41828,607600003.0
2006-08-28 16:00:00,1.41824,1.41891,1.41785,1.41869,557000000.0
2006-08-28 16:15:00,1.41843,1.41982,1.41843,1.41959,670500002.0
2006-08-28 16:30:00,1.41953,1.41987,1.41851,1.41987,677900001.0
2006-08-28 16:45:00,1.41961,1.42058,1.41942,1.41979,591600000.0
2006-08-28 17:00:00,1.41952,1.42137,1.41952,1.42018,618000003.0
2006-08-28 17:15:00,1.42035,1.4212,1.41994,1.42103,631000000.0
2006-08-28 17:30:00,1.4212,1.42138,1.41982,1.4206,651700002.0
2006-08-28 17:45:00,1.42068,1.42141,1.42006,1.42089,557800001.0
2006-08-28 18:00:00,1.42142,1.42142,1.42058,1.42127,622900000.0
2006-08-28 18:15:00,1.421,1.42218,1.42099,1.42193,601800001.0
2006-08-28 18:30:00,1.42191,1.42225,1.42107,1.42116,556300002.0
2006-08-28 18:45:00,1.42132,1.42137,1.41948,1.41957,566600003.0
2006-08-28 19:00:00,1.41948,1.41968,1.41861,1.41908,609400000.0
2006-08-28 19:15:00,1.41889,1.41923,1.41827,1.41878,547300001.0
2006-08-28 19:30:00,1.41892,1.42001,1.41873,1.41973,621200002.0
2006-08-28 19:45:00,1.41963,1.42012,1.41937,1.41982,576400000.0
2006-08-28 20:00:00,1.41985,1.42011,1.41824,1.4192,619800003.0
2006-08-28 20:15:00,1.41932,1.41941,1.41853,1.41911,623500000.0
2006-08-28 20:30:00,1.41921,1.41985,1.41859,1.41903,645700002.0
2006-08-28 20:45:00,1.41876,1.41995,1.41876,1.41991,562800003.0
2006-08-28 21:00:00,1.41976,1.42072,1.41956,1.42053,554700000.0
2006-08-28 21:15:00,1.42044,1.42073,1.41983,1.42031,618200001.0
2006-08-28 21:30:00,1.42018,1.42018,1.41933,1.41972,484900001.0
2006-08-28 21:45:00,1.41975,1.42027,1.41948,1.42006,600700000.0
2006-08-28 22:00:00,1.42,1.42063,1.41971,1.42032,619500001.0
2006-08-28 22:15:00,1.42043,1.42139,1.42006,1.42052,607000002.0
2006-08-28 22:30:00,1.42056,1.42085,1.41998,1.42046,625000002.0
2006-08-28 22:45:00,1.4204,1.42096,1.41985,1.42089,517900000.0
2006-08-28 23:00:00,1.42084,1.421,1.4197,1.4198,624700000.0
2006-08-28 23:15:00,1.4196,1.41992,1.41899,1.41972,649700002.0
2006-08-28 23:30:00,1.41962,1.42021,1.41934,1.42017,570700000.0
2006-08-28 23:45:00,1.42014,1.4206,1.41981,1.42001,581800003.0
2006-08-29 00:00:00,1.42,1.42033,1.4195,1.42016,548000002.0
2006-08-29 00:15:00,1.41999,1.42031,1.41944,1.41993,523400000.0
2006-08-29 00:30:00,1.41965,1.42102,1.41965,1.42092,508500001.0
2006-08-29 00:45:00,1.42093,1.42127,1.42057,1.42105,547400003.0
2006-08-29 01:00:00,1.42097,1.4214,1.42039,1.42124,570800002.0
2006-08-29 01:15:00,1.42116,1.42138,1.42055,1.42109,545800000.0
2006-08-29 01:30:00,1.4212,1.42134,1.4202,1.42079,527700002.0
2006-08-29 01:45:00,1.42078,1.4228,1.42051,1.42228,618400002.0
2006-08-29 02:00:00,1.42195,1.42271,1.4214,1.42247,1345100004.0
2006-08-29 02:15:00,1.42235,1.42353,1.42217,1.42326,1166200003.0
2006-08-29 02:30:00,1.42345,1.42381,1.42262,1.42367,873700001.0
2006-08-29 02:45:00,1.42305,1.42328,1.42225,1.42233,1142800002.0
2006-08-29 03:00:00,1.42213,1.42231,1.42142,1.42189,875700000.0
2006-08-29 03:15:00,1.42165,1.42238,1.42148,1.42162,815800001.0
2006-08-29 03:30:00,1.42161,1.42222,1.42118,1.42182,845300000.0
2006-08-29 03:45:00,1.42199,1.42239,1.42145,1.42224,1055200000.0
2006-08-29 04:00:00,1.42218,1.42262,1.42178,1.42196,1448700000.0
2006-08-29 04:15:00,1.42189,1.42232,1.42138,1.42202,1428500007.0
2006-08-29 04:30:00,1.42157,1.42275,1.42155,1.42273,1051500004.0
2006-08-29 04:45:00,1.4226,1.42325,1.42205,1.42243,773700002.0
2006-08-29 05:00:00,1.42276,1.42346,1.4226,1.42271,2456400004.0
2006-08-29 05:15:00,1.42277,1.42303,1.42217,1.42231,3008500005.0
2006-08-29 05:30:00,1.42227,1.42267,1.42202,1.42242,2265300002.0
2006-08-29 05:45:00,1.42247,1.42293,1.42232,1.4227,2595900003.0
2006-08-29 06:00:00,1.42265,1.42332,1.42259,1.42309,4332700013.0
2006-08-29 06:15:00,1.42307,1.42355,1.4228,1.42299,3659300009.0
2006-08-29 06:30:00,1.42293,1.42369,1.42245,1.42287,2689700002.0
2006-08-29 06:45:00,1.42305,1.42327,1.42226,1.42244,3108200010.0
2006-08-29 07:00:00,1.42255,1.42302,1.42216,1.42253,4120500013.0
2006-08-29 07:15:00,1.42271,1.42306,1.42236,1.4227,4576500012.0
2006-08-29 07:30:00,1.42271,1.42294,1.42237,1.42274,5082400009.0
2006-08-29 07:45:00,1.42287,1.42307,1.42179,1.42278,8351100020.0
2006-08-29 08:00:00,1.42266,1.42292,1.4222,1.42253,5908700017.0
2006-08-29 08:15:00,1.4224,1.42342,1.42236,1.42271,5564100017.0
2006-08-29 08:30:00,1.4226,1.42289,1.42153,1.42192,6095600025.0
2006-08-29 08:45:00,1.42191,1.42295,1.42158,1.42246,8299600019.0
2006-08-29 09:00:00,1.42249,1.42279,1.41962,1.42089,6937600013.0
2006-08-29 09:15:00,1.42091,1.42103,1.41924,1.41982,6237800013.0
2006-08-29 09:30:00,1.41972,1.42016,1.4193,1.41948,6516800016.0
2006-08-29 09:45:00,1.41966,1.42051,1.41925,1.42027,7278200017.0
2006-08-29 10:00:00,1.42017,1.42023,1.41884,1.41946,6981500015.0
2006-08-29 10:15:00,1.41943,1.42035,1.41924,1.42007,6888000024.0
2006-08-29 10:30:00,1.42012,1.42035,1.41903,1.41928,7202400013.0
2006-08-29 10:45:00,1.41942,1.41953,1.4182,1.41845,6871700011.0
2006-08-29 11:00:00,1.41858,1.41896,1.41831,1.41884,6946200019.0
2006-08-29 11:15:00,1.41881,1.41898,1.41753,1.41801,7251100010.0
2006-08-29 11:30:00,1.41806,1.41881,1.41758,1.41805,8631700020.0
2006-08-29 11:45:00,1.41799,1.41809,1.41567,1.41676,6371600015.0
2006-08-29 12:00:00,1.41693,1.4185,1.41682,1.41829,6060600017.0
2006-08-29 12:15:00,1.4182,1.41913,1.41819,1.41873,6516600010.0
2006-08-29 12:30:00,1.41871,1.41912,1.41814,1.41874,7235300015.0
2006-08-29 12:45:00,1.41877,1.41908,1.41792,1.41844,6587700012.0
2006-08-29 13:00:00,1.41841,1.41944,1.41828,1.41906,4563200011.0
2006-08-29 13:15:00,1.419,1.42064,1.41882,1.42038,4206600007.0
2006-08-29 13:30:00,1.42036,1.42109,1.42012,1.42041,5158300008.0
2006-08-29 13:45:00,1.42047,1.42121,1.41997,1.42108,5398700014.0
2006-08-29 14:00:00,1.42085,1.42103,1.41983,1.4203,4551500008.0
2006-08-29 14:15:00,1.42032,1.42041,1.41855,1.42041,5591500011.0
2006-08-29 14:30:00,1.42038,1.42082,1.4197,1.42081,620900002.0
2006-08-29 14:45:00,1.42065,1.42067,1.4191,1.41912,545300000.0
2006-08-29 15:00:00,1.41909,1.41989,1.41856,1.41914,641800000.0
2006-08-29 15:15:00,1.41921,1.41922,1.41655,1.41691,539800000.0
2006-08-29 15:30:00,1.41713,1.41768,1.41663,1.41763,565200001.0
2006-08-29 15:45:00,1.41754,1.41857,1.41734,1.41785,695800000.0
2006-08-29 16:00:00,1.41746,1.41909,1.41665,1.41747,562700001.0
2006-08-29 16:15:00,1.4171,1.41732,1.41524,1.41586,558800000.0
2006-08-29 16:30:00,1.41576,1.41675,1.41493,1.4155,690600003.0
2006-08-29 16:45:00,1.41531,1.41794,1.41497,1.41794,670500003.0
2006-08-29 17:00:00,1.41787,1.41885,1.4169,1.41716,573100002.0
2006-08-29 17:15:00,1.41754,1.41867,1.41712,1.4183,561700001.0
2006-08-29 17:30:00,1.41822,1.41852,1.41676,1.41676,589800000.0
2006-08-29 17:45:00,1.4169,1.41788,1.41682,1.41782,576400000.0
2006-08-29 18:00:00,1.41829,1.41829,1.41669,1.41757,671000003.0
2006-08-29 18:15:00,1.41749,1.41854,1.41643,1.41695,615300002.0
2006-08-29 18:30:00,1.41691,1.41804,1.41681,1.41685,552600000.0
2006-08-29 18:45:00,1.41706,1.41737,1.41612,1.41661,539100002.0
2006-08-29 19:00:00,1.41682,1.41726,1.41649,1.41726,621700002.0
2006-08-29 19:15:00,1.41725,1.41797,1.4165,1.41736,567900000.0
2006-08-29 19:30:00,1.41744,1.41779,1.41693,1.41735,558200002.0
2006-08-29 19:45:00,1.4173,1.41779,1.41693,1.41693,576100000.0
2006-08-29 20:00:00,1.41647,1.42055,1.41621,1.41976,592600001.0
2006-08-29 20:15:00,1.41974,1.4206,1.41881,1.41982,611600000.0
2006-08-29 20:30:00,1.41996,1.42084,1.41911,1.42028,644400001.0
2006-08-29 20:45:00,1.42004,1.42109,1.41995,1.42087,605400002.0
2006-08-29 21:00:00,1.42076,1.42095,1.42008,1.42029,559900001.0
2006-08-29 21:15:00,1.42035,1.42123,1.42002,1.42108,706100000.0
2006-08-29 21:30:00,1.42104,1.42116,1.42049,1.4208,504700000.0
2006-08-29 21:45:00,1.42075,1.4208,1.41982,1.41991,599200000.0
2006-08-29 22:00:00,1.42011,1.42032,1.41929,1.41977,518300000.0
2006-08-29 22:15:00,1.4199,1.42019,1.41918,1.4195,581700002.0
2006-08-29 22:30:00,1.41949,1.42052,1.41876,1.42018,623200001.0
2006-08-29 22:45:00,1.41998,1.42056,1.4197,1.42013,486100000.0
2006-08-29 23:00:00,1.42008,1.4206,1.4197,1.4204,236800000.0
2006-08-29 23:15:00,1.4206,1.42097,1.42007,1.42047,396200000.0
2006-08-29 23:30:00,1.42037,1.42109,1.42007,1.42048,580600002.0
2006-08-29 23:45:00,1.42032,1.42089,1.41971,1.42048,582200000.0
2006-08-30 00:00:00,1.42067,1.42127,1.4203,1.4212,601200001.0
2006-08-30 00:15:00,1.421,1.42188,1.42085,1.42092,614200003.0
2006-08-30 00:30:00,1.42062,1.42117,1.41929,1.41984,532000002.0
2006-08-30 00:45:00,1.41988,1.42042,1.41937,1.42039,602600001.0
2006-08-30 01:00:00,1.4203,1.42101,1.41998,1.42087,509800000.0
2006-08-30 01:15:00,1.4209,1.42099,1.42014,1.42078,585000002.0
2006-08-30 01:30:00,1.42091,1.42125,1.42029,1.42096,558500002.0
2006-08-30 01:45:00,1.42091,1.42131,1.42061,1.42126,601700001.0
2006-08-30 02:00:00,1.42104,1.42134,1.42012,1.42067,1393300002.0
2006-08-30 02:15:00,1.42055,1.42201,1.42005,1.4216,1115400002.0
2006-08-30 02:30:00,1.42175,1.42181,1.42104,1.42133,874900002.0
2006-08-30 02:45:00,1.42082,1.42209,1.42075,1.42148,1179900003.0
2006-08-30 03:00:00,1.4215,1.42218,1.42112,1.42166,845800000.0
2006-08-30 03:15:00,1.42153,1.42228,1.42146,1.42161,784500001.0
2006-08-30 03:30:00,1.4216,1.42211,1.41991,1.42087,839700003.0
2006-08-30 03:45:00,1.42079,1.4213,1.42041,1.421,1134400000.0
2006-08-30 04:00:00,1.42097,1.42156,1.42065,1.42115,1582400005.0
2006-08-30 04:15:00,1.42128,1.42153,1.42015,1.42046,1334800005.0
2006-08-30 04:30:00,1.41997,1.42062,1.41979,1.42041,998500004.0
2006-08-30 04:45:00,1.42042,1.42106,1.41974,1.4206,757500001.0
2006-08-30 05:00:00,1.42094,1.42129,1.42067,1.4208,2496900002.0
2006-08-30 05:15:00,1.42093,1.42115,1.42026,1.42088,3053900005.0
2006-08-30 05:30:00,1.42085,1.42116,1.42054,1.42079,2516800006.0
2006-08-30 05:45:00,1.42082,1.42179,1.42066,1.42147,2700200001.0
2006-08-30 06:00:00,1.4215,1.4222,1.42142,1.42173,4236500008.0
2006-08-30 06:15:00,1.42169,1.4218,1.42058,1.42109,3622900009.0
2006-08-30 06:30:00,1.42102,1.42213,1.42094,1.42166,2777900008.0
2006-08-30 06:45:00,1.42168,1.42223,1.42143,1.42201,3156700008.0
2006-08-30 07:00:00,1.42219,1.4225,1.4218,1.42192,4219300007.0
2006-08-30 07:15:00,1.42207,1.4226,1.4217,1.42187,4470900008.0
2006-08-30 07:30:00,1.4219,1.42212,1.42093,1.42183,4948300009.0
2006-08-30 07:45:00,1.42185,1.42296,1.42169,1.42271,8293500016.0
2006-08-30 08:00:00,1.42276,1.42298,1.42153,1.42222,5974000014.0
2006-08-30 08:15:00,1.42217,1.42232,1.42128,1.42154,5503300007.0
2006-08-30 08:30:00,1.42153,1.42248,1.42142,1.42201,6025700010.0
2006-08-30 08:45:00,1.42203,1.42284,1.421,1.42124,8001100012.0
2006-08-30 09:00:00,1.42117,1.42127,1.41991,1.41994,6969600016.0
2006-08-30 09:15:00,1.41973,1.42062,1.41955,1.42033,6137000011.0
2006-08-30 09:30:00,1.42027,1.42119,1.41998,1.42091,6280900011.0
2006-08-30 09:45:00,1.42112,1.42179,1.42062,1.42112,7399000015.0
2006-08-30 10:00:00,1.42095,1.42189,1.42069,1.42113,7115900017.0
2006-08-30 10:15:00,1.42121,1.42155,1.42093,1.42129,6547300016.0
2006-08-30 10:30:00,1.42136,1.42161,1.42035,1.42097,7600200019.0
2006-08-30 10:45:00,1.42111,1.42121,1.41911,1.4196,6981700019.0
2006-08-30 11:00:00,1.41969,1.4207,1.41946,1.41991,7022000014.0
2006-08-30 11:15:00,1.41997,1.42014,1.41891,1.41902,7346500019.0
2006-08-30 11:30:00,1.41896,1.41985,1.41844,1.41944,8776700021.0
2006-08-30 11:45:00,1.41957,1.42117,1.41908,1.42046,6091700016.0
2006-08-30 12:00:00,1.42038,1.4209,1.41994,1.42059,6160900015.0
2006-08-30 12:15:00,1.42048,1.4211,1.42016,1.42062,6445600011.0
2006-08-30 12:30:00,1.42043,1.42118,1.42028,1.42075,7390100020.0
2006-08-30 12:45:00,1.42082,1.42094,1.41954,1.4198,6563900016.0
2006-08-30 13:00:00,1.42,1.42029,1.41907,1.41983,4365700006.0
2006-08-30 13:15:00,1.41971,1.41984,1.41746,1.41804,4183800011.0
2006-08-30 13:30:00,1.41812,1.41862,1.41677,1.41853,5366200016.0
2006-08-30 13:45:00,1.41844,1.41949,1.41827,1.41931,5631200011.0
2006-08-30 14:00:00,1.41921,1.41961,1.41824,1.41824,4630200011.0
2006-08-30 14:15:00,1.41821,1.41981,1.4178,1.41893,5539800006.0
2006-08-30 14:30:00,1.41944,1.42014,1.41802,1.41889,619200000.0
2006-08-30 14:45:00,1.41886,1.42079,1.41871,1.42036,586100001.0
2006-08-30 15:00:00,1.42032,1.42104,1.41953,1.42065,625200000.0
2006-08-30 15:15:00,1.42064,1.42107,1.41993,1.42083,618000003.0
2006-08-30 15:30:00,1.42102,1.42146,1.41987,1.42069,550000002.0
2006-08-30 15:45:00,1.42053,1.42138,1.42016,1.42082,592200001.0
2006-08-30 16:00:00,1.42069,1.42147,1.42049,1.42147,591800001.0
2006-08-30 16:15:00,1.42149,1.42191,1.42109,1.4215,611500001.0
2006-08-30 16:30:00,1.42146,1.42393,1.4214,1.42393,660300002.0
2006-08-30 16:45:00,1.4237,1.42499,1.42364,1.42469,556200000.0
2006-08-30 17:00:00,1.42421,1.42568,1.42364,1.42364,566200001.0
2006-08-30 17:15:00,1.42376,1.42414,1.4226,1.42343,593800001.0
2006-08-30 17:30:00,1.42342,1.42362,1.42279,1.42321,627200002.0
2006-08-30 17:45:00,1.42343,1.42391,1.42266,1.42302,610600002.0
2006-08-30 18:00:00,1.42318,1.42336,1.42186,1.42244,712300001.0
2006-08-30 18:15:00,1.42223,1.42253,1.42107,1.42177,560300000.0
2006-08-30 18:30:00,1.42184,1.42305,1.42159,1.42211,558700000.0
2006-08-30 18:45:00,1.42236,1.42254,1.42145,1.42176,595500001.0
2006-08-30 19:00:00,1.42202,1.42278,1.42193,1.42254,609700002.0
2006-08-30 19:15:00,1.42235,1.42253,1.42142,1.42246,570600002.0
2006-08-30 19:30:00,1.42265,1.42294,1.42198,1.4224,560100001.0
2006-08-30 19:45:00,1.42231,1.42286,1.42193,1.42255,576100000.0
2006-08-30 20:00:00,1.42248,1.42332,1.42192,1.42332,590700001.0
2006-08-30 20:15:00,1.42355,1.42355,1.42258,1.42334,649500001.0
2006-08-30 20:30:00,1.4234,1.42353,1.42249,1.42337,639700002.0
2006-08-30 20:45:00,1.42319,1.42387,1.42301,1.42383,550000002.0
2006-08-30 21:00:00,1.42356,1.42383,1.42291,1.42318,539200000.0
2006-08-30 21:15:00,1.42326,1.42401,1.42292,1.42374,537200000.0
2006-08-30 21:30:00,1.42383,1.42434,1.42363,1.4242,515200001.0
2006-08-30 21:45:00,1.42432,1.42443,1.42297,1.42309,665600000.0
2006-08-30 22:00:00,1.42319,1.42341,1.42272,1.42307,624600002.0
2006-08-30 22:15:00,1.42304,1.42354,1.42283,1.42318,554100001.0
2006-08-30 22:30:00,1.42308,1.42322,1.42217,1.42256,565700001.0
2006-08-30 22:45:00,1.42248,1.42331,1.42238,1.42318,532500001.0
2006-08-30 23:00:00,1.4228,1.4236,1.4228,1.4236,506400000.0
2006-08-30 23:15:00,1.4234,1.42381,1.423,1.42321,612500000.0
2006-08-30 23:30:00,1.42309,1.42332,1.42217,1.42234,595700000.0
2006-08-30 23:45:00,1.4226,1.42266,1.4217,1.42228,607700001.0
2006-08-31 00:00:00,1.42242,1.42258,1.4219,1.42231,573600001.0
2006-08-31 00:15:00,1.42206,1.42275,1.42172,1.42243,621700002.0
2006-08-31 00:30:00,1.42217,1.42285,1.42215,1.42265,485700000.0
2006-08-31 00:45:00,1.4228,1.42307,1.42244,1.42304,637100001.0
2006-08-31 01:00:00,1.42299,1.4233,1.42267,1.42308,574100000.0
2006-08-31 01:15:00,1.42312,1.4236,1.42282,1.42311,531900000.0
2006-08-31 01:30:00,1.42332,1.42376,1.42284,1.42339,592000001.0
2006-08-31 01:45:00,1.42337,1.42372,1.42291,1.42352,545600000.0
2006-08-31 02:00:00,1.42329,1.42366,1.42283,1.4234,1258600000.0
2006-08-31 02:15:00,1.42334,1.42445,1.42313,1.42359,1139100003.0
2006-08-31 02:30:00,1.42383,1.42383,1.423,1.42356,852600003.0
2006-08-31 02:45:00,1.42306,1.42446,1.4229,1.42384,1193700001.0
2006-08-31 03:00:00,1.42394,1.424,1.42264,1.42308,806300001.0
2006-08-31 03:15:00,1.42294,1.42334,1.42262,1.42323,849100001.0
2006-08-31 03:30:00,1.42323,1.42375,1.42287,1.42307,781800002.0
2006-08-31 03:45:00,1.42308,1.42316,1.42208,1.42268,1082700003.0
2006-08-31 04:00:00,1.42257,1.42271,1.42146,1.4215,1507800007.0
2006-08-31 04:15:00,1.42148,1.42263,1.42139,1.42235,1434000006.0
2006-08-31 04:30:00,1.42194,1.42259,1.42168,1.42231,938200000.0
2006-08-31 04:45:00,1.42227,1.42252,1.4217,1.4219,813900004.0
2006-08-31 05:00:00,1.42229,1.42238,1.42172,1.42187,2424700002.0
2006-08-31 05:15:00,1.42197,1.42223,1.42103,1.42133,3035400010.0
2006-08-31 05:30:00,1.42135,1.4222,1.42122,1.42162,2387500007.0
2006-08-31 05:45:00,1.42177,1.42205,1.42099,1.42119,2557300004.0
2006-08-31 06:00:00,1.42122,1.42179,1.42111,1.42133,4342400011.0
2006-08-31 06:15:00,1.42131,1.42156,1.42085,1.42093,3724200007.0
2006-08-31 06:30:00,1.4209,1.4214,1.42087,1.42102,2832700006.0
2006-08-31 06:45:00,1.42106,1.42129,1.42068,1.42074,2992200007.0
2006-08-31 07:00:00,1.42085,1.42111,1.42042,1.42069,4183300009.0
2006-08-31 07:15:00,1.42068,1.42111,1.42033,1.4207,4501300017.0
2006-08-31 07:30:00,1.42075,1.4209,1.42004,1.42055,5199000011.0
2006-08-31 07:45:00,1.42058,1.42099,1.42024,1.42044,8611100018.0
2006-08-31 08:00:00,1.42046,1.42247,1.42009,1.42214,5949600009.0
2006-08-31 08:15:00,1.42203,1.42218,1.4208,1.4208,5424500016.0
2006-08-31 08:30:00,1.42072,1.42112,1.42041,1.42061,5987200011.0
2006-08-31 08:45:00,1.4207,1.42199,1.42063,1.42132,8119500018.0
2006-08-31 09:00:00,1.42122,1.42282,1.42069,1.42244,7184200022.0
2006-08-31 09:15:00,1.42237,1.42541,1.42211,1.42463,6100900011.0
2006-08-31 09:30:00,1.42448,1.42498,1.42383,1.42388,6314800014.0
2006-08-31 09:45:00,1.42404,1.42413,1.42299,1.42333,7635700026.0
2006-08-31 10:00:00,1.42326,1.42332,1.42117,1.4214,7152800011.0
2006-08-31 10:15:00,1.42151,1.422,1.42117,1.4218,6884400015.0
2006-08-31 10:30:00,1.42189,1.42202,1.42078,1.42179,7469800015.0
2006-08-31 10:45:00,1.42182,1.42239,1.42133,1.4217,6803000011.0
2006-08-31 11:00:00,1.42181,1.42259,1.42142,1.42165,7190400022.0
2006-08-31 11:15:00,1.42165,1.42208,1.42141,1.42151,7358000016.0
2006-08-31 11:30:00,1.42152,1.42214,1.4211,1.42188,8507500012.0
2006-08-31 11:45:00,1.42199,1.42199,1.42081,1.42118,6034000005.0
2006-08-31 12:00:00,1.42127,1.42178,1.42086,1.42159,6152400006.0
2006-08-31 12:15:00,1.42154,1.42262,1.42097,1.42247,6413400014.0
2006-08-31 12:30:00,1.42246,1.42332,1.42221,1.42289,7427900026.0
2006-08-31 12:45:00,1.42296,1.42366,1.42262,1.42338,6671700014.0
2006-08-31 13:00:00,1.42338,1.42374,1.42299,1.4234,4669000014.0
2006-08-31 13:15:00,1.42334,1.42339,1.42247,1.42278,4157900005.0
2006-08-31 13:30:00,1.42256,1.42356,1.42218,1.42346,5297800014.0
2006-08-31 13:45:00,1.42345,1.42368,1.4229,1.42332,5314500012.0
2006-08-31 14:00:00,1.42319,1.42365,1.4224,1.42255,4578900008.0
2006-08-31 14:15:00,1.42261,1.42394,1.42252,1.42294,5409100010.0
2006-08-31 14:30:00,1.42265,1.42736,1.42265,1.42692,606000002.0
2006-08-31 14:45:00,1.42674,1.42745,1.426,1.42635,639100000.0
2006-08-31 15:00:00,1.42633,1.42739,1.42591,1.42685,629500003.0
2006-08-31 15:15:00,1.42685,1.42694,1.42565,1.42631,516500001.0
2006-08-31 15:30:00,1.4264,1.4264,1.42394,1.42445,617200003.0
2006-08-31 15:45:00,1.42432,1.42469,1.42344,1.42378,562200000.0
2006-08-31 16:00:00,1.42348,1.42394,1.42192,1.4224,558300001.0
2006-08-31 16:15:00,1.42205,1.42378,1.4213,1.42136,607900003.0
2006-08-31 16:30:00,1.42134,1.42234,1.4201,1.42063,665000000.0
2006-08-31 16:45:00,1.42051,1.42164,1.41993,1.42017,585300001.0
2006-08-31 17:00:00,1.41977,1.42029,1.4191,1.41949,604400001.0
2006-08-31 17:15:00,1.41986,1.42,1.41837,1.41887,648400000.0
2006-08-31 17:30:00,1.41887,1.41897,1.41568,1.41582,577000000.0
2006-08-31 17:45:00,1.41597,1.41616,1.41387,1.41509,594100001.0
2006-08-31 18:00:00,1.41536,1.4166,1.41488,1.41645,630400001.0
2006-08-31 18:15:00,1.41639,1.41659,1.41465,1.41488,576300004.0
2006-08-31 18:30:00,1.41484,1.41535,1.41417,1.41499,579300002.0
2006-08-31 18:45:00,1.41522,1.41612,1.4149,1.41583,574800000.0
2006-08-31 19:00:00,1.41594,1.41601,1.41526,1.41581,612400001.0
2006-08-31 19:15:00,1.41561,1.41561,1.41444,1.41493,531600001.0
2006-08-31 19:30:00,1.41522,1.41588,1.41503,1.41542,572300000.0
2006-08-31 19:45:00,1.41532,1.41554,1.41467,1.41541,507000000.0
2006-08-31 20:00:00,1.41562,1.41579,1.41445,1.41501,603700001.0
2006-08-31 20:15:00,1.41511,1.41543,1.41434,1.41484,643500002.0
2006-08-31 20:30:00,1.41512,1.41519,1.41436,1.41504,611300001.0
2006-08-31 20:45:00,1.41491,1.4154,1.41369,1.41478,644800000.0
2006-08-31 21:00:00,1.41494,1.41568,1.4144,1.41463,583900002.0
2006-08-31 21:15:00,1.41465,1.41497,1.41395,1.41459,653200003.0
2006-08-31 21:30:00,1.41453,1.41453,1.41377,1.41398,489500000.0
2006-08-31 21:45:00,1.41404,1.41512,1.41379,1.415,643400000.0
2006-08-31 22:00:00,1.41565,1.4158,1.41434,1.41518,561700002.0
2006-08-31 22:15:00,1.41541,1.41595,1.41529,1.41553,584700002.0
2006-08-31 22:30:00,1.41555,1.41564,1.41418,1.41436,534800000.0
2006-08-31 22:45:00,1.41433,1.41477,1.41342,1.41381,561500001.0
2006-08-31 23:00:00,1.4138,1.4142,1.4134,1.4135,439500000.0
2006-08-31 23:15:00,1.4134,1.4134,1.4123,1.413,410200000.0
2006-08-31 23:30:00,1.4131,1.4139,1.41254,1.41322,534700000.0
2006-08-31 23:45:00,1.41328,1.4142,1.41268,1.41269,679800001.0
2006-09-01 00:00:00,1.41312,1.4143,1.41289,1.414,666000000.0
2006-09-01 00:15:00,1.41375,1.41441,1.41309,1.41396,554400000.0
2006-09-01 00:30:00,1.41357,1.4143,1.41347,1.4143,512300002.0
2006-09-01 00:45:00,1.41413,1.41432,1.41354,1.41396,507200002.0
2006-09-01 01:00:00,1.41386,1.41424,1.41328,1.41387,563900003.0
2006-09-01 01:15:00,1.41376,1.41407,1.41301,1.41318,558400002.0
2006-09-01 01:30:00,1.41332,1.41419,1.41292,1.41396,616200003.0
2006-09-01 01:45:00,1.41393,1.4145,1.4134,1.4145,520500001.0
2006-09-01 02:00:00,1.41428,1.41509,1.41382,1.41415,1325000002.0
2006-09-01 02:15:00,1.41403,1.415,1.41356,1.41485,1099400003.0
2006-09-01 02:30:00,1.41494,1.415,1.41409,1.41486,932500001.0
2006-09-01 02:45:00,1.41438,1.41526,1.41419,1.41475,1215000004.0
2006-09-01 03:00:00,1.41491,1.41531,1.41439,1.41485,934500002.0
2006-09-01 03:15:00,1.41459,1.41562,1.41459,1.41489,808300001.0
2006-09-01 03:30:00,1.41475,1.41523,1.414,1.41467,839200002.0
2006-09-01 03:45:00,1.41463,1.41493,1.41322,1.41394,1152900002.0
2006-09-01 04:00:00,1.41378,1.41433,1.4133,1.41357,1482100004.0
2006-09-01 04:15:00,1.41365,1.41442,1.41348,1.41422,1373300002.0
2006-09-01 04:30:00,1.41373,1.41423,1.41317,1.41398,1011000004.0
2006-09-01 04:45:00,1.41387,1.41446,1.41358,1.41385,785900001.0
2006-09-01 05:00:00,1.41419,1.41441,1.41353,1.41353,2397900005.0
2006-09-01 05:15:00,1.41364,1.41409,1.41325,1.41387,3070700006.0
2006-09-01 05:30:00,1.41384,1.41428,1.41371,1.41408,2327700005.0
2006-09-01 05:45:00,1.41413,1.41447,1.41392,1.41413,2787900004.0
2006-09-01 06:00:00,1.41416,1.41506,1.41408,1.41477,4197100008.0
2006-09-01 06:15:00,1.41475,1.41518,1.41439,1.41495,3794000010.0
2006-09-01 06:30:00,1.41482,1.41504,1.41395,1.41418,2593200003.0
2006-09-01 06:45:00,1.41423,1.41488,1.41408,1.41463,2984800007.0
2006-09-01 07:00:00,1.41478,1.41505,1.41428,1.41479,4177200013.0
2006-09-01 07:15:00,1.41495,1.4153,1.41462,1.41463,4506300010.0
2006-09-01 07:30:00,1.41468,1.41534,1.41461,1.41506,5281100007.0
2006-09-01 07:45:00,1.41521,1.41583,1.41485,1.41533,8148700014.0
2006-09-01 08:00:00,1.41541,1.41621,1.41521,1.41583,5995100016.0
2006-09-01 08:15:00,1.41576,1.41594,1.41434,1.41469,5281600005.0
2006-09-01 08:30:00,1.41474,1.41483,1.41385,1.41432,5981700019.0
2006-09-01 08:45:00,1.41435,1.4155,1.41408,1.41531,8294700018.0
2006-09-01 09:00:00,1.41538,1.41564,1.41477,1.41521,6950600018.0
2006-09-01 09:15:00,1.41515,1.41666,1.41492,1.4166,6347500014.0
2006-09-01 09:30:00,1.41658,1.41686,1.41597,1.41628,6037200013.0
2006-09-01 09:45:00,1.41647,1.41729,1.41639,1.41717,7566100011.0
2006-09-01 10:00:00,1.41721,1.41801,1.41721,1.41763,7050400018.0
2006-09-01 10:15:00,1.41778,1.41848,1.41762,1.4177,6718700018.0
2006-09-01 10:30:00,1.4179,1.41823,1.41622,1.41705,7345200015.0
2006-09-01 10:45:00,1.41708,1.41782,1.41682,1.4173,7130500022.0
2006-09-01 11:00:00,1.41742,1.41762,1.41645,1.41692,6812900008.0
2006-09-01 11:15:00,1.41698,1.41726,1.41662,1.41683,7264700009.0
2006-09-01 11:30:00,1.41688,1.41729,1.41642,1.41651,8681100020.0
2006-09-01 11:45:00,1.41666,1.41717,1.41622,1.41662,5972800011.0
2006-09-01 12:00:00,1.41659,1.41697,1.4161,1.41636,5881200011.0
2006-09-01 12:15:00,1.41627,1.4167,1.41619,1.41661,6175700008.0
2006-09-01 12:30:00,1.41666,1.41688,1.41633,1.41669,7336100013.0
2006-09-01 12:45:00,1.41678,1.41704,1.4163,1.41676,6781900019.0
2006-09-01 13:00:00,1.41668,1.41702,1.41641,1.41681,4410500013.0
2006-09-01 13:15:00,1.41677,1.41757,1.41663,1.41723,4272500007.0
2006-09-01 13:30:00,1.4173,1.41771,1.41683,1.4174,5323400011.0
2006-09-01 13:45:00,1.41741,1.41749,1.41539,1.41583,5534800012.0
2006-09-01 14:00:00,1.41577,1.41678,1.41509,1.41566,4657800010.0
2006-09-01 14:15:00,1.41578,1.41683,1.41302,1.41379,5551400015.0
2006-09-01 14:30:00,1.4135,1.41538,1.4115,1.4129,604800002.0
2006-09-01 14:45:00,1.41285,1.41343,1.41118,1.41199,516600000.0
2006-09-01 15:00:00,1.41282,1.41295,1.4103,1.41078,627300003.0
2006-09-01 15:15:00,1.41091,1.41163,1.41028,1.41071,589700000.0
2006-09-01 15:30:00,1.41072,1.41185,1.41015,1.4116,521300001.0
2006-09-01 15:45:00,1.41166,1.4119,1.41056,1.41097,676000002.0
2006-09-01 16:00:00,1.41055,1.41305,1.41055,1.41283,585000004.0
2006-09-01 16:15:00,1.4126,1.41332,1.41172,1.41246,525900000.0
2006-09-01 16:30:00,1.41254,1.41401,1.41215,1.41401,599400002.0
2006-09-01 16:45:00,1.41381,1.41592,1.41356,1.41558,594100000.0
2006-09-01 17:00:00,1.41531,1.41627,1.41496,1.41564,586200000.0
2006-09-01 17:15:00,1.41582,1.41651,1.41484,1.41539,594600002.0
2006-09-01 17:30:00,1.41533,1.41793,1.41477,1.41751,635500001.0
2006-09-01 17:45:00,1.41756,1.41847,1.41653,1.41813,600100004.0
2006-09-01 18:00:00,1.41849,1.41926,1.41776,1.41849,556700000.0
2006-09-01 18:15:00,1.41839,1.41842,1.41586,1.41688,584500001.0
2006-09-01 18:30:00,1.41702,1.41799,1.41663,1.41781,542900001.0
2006-09-01 18:45:00,1.41801,1.41948,1.41741,1.41924,581500001.0
2006-09-01 19:00:00,1.41926,1.41929,1.41779,1.41817,667700003.0
2006-09-01 19:15:00,1.41799,1.41818,1.41648,1.4169,585200000.0
2006-09-01 19:30:00,1.41694,1.41782,1.41672,1.41755,553600003.0
2006-09-01 19:45:00,1.41737,1.41814,1.41678,1.41781,596300000.0
2006-09-01 20:00:00,1.4179,1.41813,1.41705,1.41795,565200001.0
2006-09-01 20:15:00,1.41792,1.41856,1.41728,1.41828,626300003.0
2006-09-01 20:30:00,1.4184,1.4188,1.4179,1.41846,697900003.0
2006-09-01 20:45:00,1.41833,1.41881,1.41824,1.41869,580900000.0
2006-09-01 21:00:00,1.41851,1.41876,1.41755,1.41771,624500002.0
2006-09-01 21:15:00,1.41776,1.41848,1.41698,1.41791,629000001.0
2006-09-01 21:30:00,1.41788,1.41822,1.41744,1.41774,584900004.0
2006-09-01 21:45:00,1.41779,1.41832,1.41737,1.4175,626800001.0
2006-09-01 22:00:00,1.41768,1.41805,1.41728,1.41779,600800002.0
2006-09-01 22:15:00,1.41791,1.41879,1.41767,1.41784,591500001.0
2006-09-01 22:30:00,1.41787,1.418,1.41696,1.41711,567300000.0
2006-09-01 22:45:00,1.41702,1.41793,1.41642,1.4171,510000001.0
2006-09-03 23:15:00,1.41727,1.41807,1.41727,1.41787,150800001.0
2006-09-03 23:30:00,1.41764,1.41816,1.41721,1.41789,404400001.0
2006-09-03 23:45:00,1.41796,1.41796,1.41731,1.41767,351900002.0
2006-09-04 00:00:00,1.4168,1.41837,1.4168,1.41837,554100001.0
2006-09-04 00:15:00,1.41807,1.41911,1.4177,1.41815,572600003.0
2006-09-04 00:30:00,1.4179,1.41878,1.4179,1.41851,611000001.0
2006-09-04 00:45:00,1.41851,1.41866,1.41776,1.41862,503200000.0
2006-09-04 01:00:00,1.41871,1.41971,1.41857,1.41903,580200000.0
2006-09-04 01:15:00,1.41906,1.41986,1.41864,1.41981,499200001.0
2006-09-04 01:30:00,1.42006,1.42088,1.41957,1.42048,553000001.0
2006-09-04 01:45:00,1.42045,1.42059,1.41953,1.41994,580200001.0
2006-09-04 02:00:00,1.41959,1.41993,1.41905,1.41944,1372900002.0
2006-09-04 02:15:00,1.41932,1.41972,1.41875,1.41934,1113800003.0
2006-09-04 02:30:00,1.4195,1.42022,1.41874,1.42022,862000002.0
2006-09-04 02:45:00,1.41962,1.42008,1.41899,1.41899,1144700002.0
2006-09-04 03:00:00,1.41917,1.42048,1.41913,1.42041,834000003.0
2006-09-04 03:15:00,1.42022,1.42092,1.41981,1.41981,781400001.0
2006-09-04 03:30:00,1.41981,1.42121,1.4196,1.42034,859600001.0
2006-09-04 03:45:00,1.42032,1.42093,1.41988,1.42041,1098500002.0
2006-09-04 04:00:00,1.42023,1.42117,1.41997,1.42108,1464600005.0
2006-09-04 04:15:00,1.42106,1.42147,1.42081,1.4213,1361100003.0
2006-09-04 04:30:00,1.42076,1.42113,1.42067,1.4211,714400002.0
2006-09-04 04:45:00,1.42105,1.42213,1.42049,1.42165,687400002.0
2006-09-04 05:00:00,1.42192,1.42222,1.42162,1.42167,2260200003.0
2006-09-04 05:15:00,1.4218,1.42217,1.42158,1.42185,3261100005.0
2006-09-04 05:30:00,1.42185,1.4221,1.4214,1.42161,2442300010.0
2006-09-04 05:45:00,1.42168,1.42214,1.42162,1.42165,2563600003.0
2006-09-04 06:00:00,1.42161,1.4217,1.42083,1.42086,4111200005.0
2006-09-04 06:15:00,1.4208,1.42142,1.4208,1.42112,4068600011.0
2006-09-04 06:30:00,1.42118,1.42176,1.42091,1.4215,2670000004.0
2006-09-04 06:45:00,1.42153,1.42223,1.42144,1.42157,2948600002.0
2006-09-04 07:00:00,1.42185,1.4219,1.42126,1.42153,4330800014.0
2006-09-04 07:15:00,1.4216,1.42212,1.42145,1.42184,4577700008.0
2006-09-04 07:30:00,1.42188,1.42218,1.42147,1.4217,5113600007.0
2006-09-04 07:45:00,1.42174,1.42204,1.42111,1.42137,8378400013.0
2006-09-04 08:00:00,1.42139,1.42142,1.41976,1.42025,5881000012.0
2006-09-04 08:15:00,1.42014,1.42096,1.41997,1.42076,5404700015.0
2006-09-04 08:30:00,1.42062,1.42116,1.4196,1.42109,6040400012.0
2006-09-04 08:45:00,1.42116,1.42179,1.42073,1.42083,8310500029.0
2006-09-04 09:00:00,1.42094,1.42191,1.42079,1.42135,6931800013.0
2006-09-04 09:15:00,1.42143,1.42184,1.42086,1.42113,6140600012.0
2006-09-04 09:30:00,1.4212,1.42165,1.42036,1.42147,6326500008.0
2006-09-04 09:45:00,1.42172,1.42179,1.4208,1.42153,7571700014.0
2006-09-04 10:00:00,1.42137,1.42224,1.42079,1.42223,6930900014.0
2006-09-04 10:15:00,1.42224,1.42249,1.42144,1.42192,6794900013.0
2006-09-04 10:30:00,1.42185,1.42222,1.42101,1.42136,7459600016.0
2006-09-04 10:45:00,1.4215,1.42168,1.42062,1.42132,6910900011.0
2006-09-04 11:00:00,1.42141,1.42239,1.42106,1.42227,7262900023.0
2006-09-04 11:15:00,1.42253,1.42266,1.42175,1.42205,7227600017.0
2006-09-04 11:30:00,1.42205,1.42286,1.4218,1.4227,8607600018.0
2006-09-04 11:45:00,1.42293,1.42311,1.42253,1.42269,6163200017.0
2006-09-04 12:00:00,1.42281,1.42361,1.42251,1.42355,6203700011.0
2006-09-04 12:15:00,1.42358,1.424,1.42314,1.42377,6576500016.0
2006-09-04 12:30:00,1.42376,1.42395,1.423,1.42384,7363000020.0
2006-09-04 12:45:00,1.42385,1.42416,1.42328,1.42381,6597800013.0
2006-09-04 13:00:00,1.42385,1.42456,1.4234,1.42354,4704900013.0
2006-09-04 13:15:00,1.42343,1.42377,1.42289,1.42311,4052000006.0
2006-09-04 13:30:00,1.42313,1.42338,1.42279,1.42312,5133300011.0
2006-09-04 13:45:00,1.42282,1.42355,1.42259,1.42331,5485500017.0
2006-09-04 14:00:00,1.42316,1.42331,1.42158,1.42161,4598200013.0
2006-09-04 14:15:00,1.42152,1.42267,1.42138,1.42255,5689000009.0
2006-09-04 14:30:00,1.42249,1.42271,1.42168,1.4221,639400002.0
2006-09-04 14:45:00,1.42201,1.42238,1.42089,1.421,603300000.0
2006-09-04 15:00:00,1.42133,1.42227,1.42101,1.42205,578400001.0
2006-09-04 15:15:00,1.42211,1.42256,1.42169,1.42179,557200000.0
2006-09-04 15:30:00,1.42209,1.4224,1.42158,1.42217,526000000.0
2006-09-04 15:45:00,1.42208,1.42255,1.42178,1.42224,601800000.0
2006-09-04 16:00:00,1.42226,1.4229,1.42181,1.4229,542500000.0
2006-09-04 16:15:00,1.42276,1.42299,1.42182,1.4225,614000001.0
2006-09-04 16:30:00,1.42249,1.4231,1.4222,1.42264,610200000.0
2006-09-04 16:45:00,1.42245,1.42327,1.42221,1.42327,642500004.0
2006-09-04 17:00:00,1.42291,1.42344,1.42244,1.42288,615400002.0
2006-09-04 17:15:00,1.42307,1.42338,1.42258,1.42309,699100002.0
2006-09-04 17:30:00,1.4232,1.42476,1.4226,1.42392,581200001.0
2006-09-04 17:45:00,1.42413,1.42458,1.42338,1.42447,558600000.0
2006-09-04 18:00:00,1.42463,1.42467,1.42331,1.42405,657800002.0
2006-09-04 18:15:00,1.42402,1.42429,1.42341,1.42392,637300003.0
2006-09-04 18:30:00,1.42388,1.4244,1.42364,1.42396,526400000.0
2006-09-04 18:45:00,1.42398,1.42437,1.42364,1.42406,458100000.0
2006-09-04 19:00:00,1.42409,1.42428,1.42358,1.42427,592100001.0
2006-09-04 19:15:00,1.42411,1.4243,1.42363,1.42429,583000003.0
2006-09-04 19:30:00,1.4245,1.42464,1.42396,1.42446,665400004.0
2006-09-04 19:45:00,1.4243,1.42447,1.42352,1.42376,640700000.0
2006-09-04 20:00:00,1.42374,1.42417,1.42285,1.42356,569400001.0
2006-09-04 20:15:00,1.4237,1.424,1.42322,1.4236,669900002.0
2006-09-04 20:30:00,1.42368,1.4242,1.42344,1.42373,553100000.0
2006-09-04 20:45:00,1.42359,1.42443,1.42359,1.4243,507500001.0
2006-09-04 21:00:00,1.42418,1.42489,1.42387,1.4242,468300000.0
2006-09-04 21:15:00,1.42395,1.42414,1.42278,1.42332,536700001.0
2006-09-04 21:30:00,1.4233,1.42427,1.42306,1.42355,446400000.0
2006-09-04 21:45:00,1.42375,1.42391,1.42315,1.42339,603400001.0
2006-09-04 22:00:00,1.4235,1.42409,1.42321,1.42343,462600001.0
2006-09-04 22:15:00,1.42351,1.425,1.42324,1.42453,533200004.0
2006-09-04 22:30:00,1.4244,1.42499,1.42381,1.42477,637800001.0
2006-09-04 22:45:00,1.42472,1.42499,1.42413,1.42469,478400000.0
2006-09-04 23:00:00,1.42481,1.42493,1.42432,1.4249,571000002.0
2006-09-04 23:15:00,1.42436,1.4247,1.42334,1.42356,557800001.0
2006-09-04 23:30:00,1.42343,1.42393,1.42325,1.4236,420100002.0
2006-09-04 23:45:00,1.42333,1.42362,1.42259,1.42322,554400005.0
2006-09-05 00:00:00,1.42336,1.42362,1.42264,1.4233,601100000.0
2006-09-05 00:15:00,1.42316,1.42358,1.42302,1.4233,585500001.0
2006-09-05 00:30:00,1.42298,1.42344,1.42272,1.42292,517000002.0
2006-09-05 00:45:00,1.42298,1.42311,1.42251,1.42269,473000002.0
2006-09-05 01:00:00,1.42262,1.42324,1.42247,1.42302,590900004.0
2006-09-05 01:15:00,1.42307,1.42345,1.42259,1.42301,563700001.0
2006-09-05 01:30:00,1.42315,1.4235,1.4227,1.42348,540400000.0
2006-09-05 01:45:00,1.42333,1.4235,1.42257,1.42305,536300000.0
2006-09-05 02:00:00,1.42274,1.42338,1.42128,1.4216,1322600005.0
2006-09-05 02:15:00,1.42122,1.42181,1.42089,1.42145,1232800005.0
2006-09-05 02:30:00,1.42166,1.42169,1.42088,1.42142,873800000.0
2006-09-05 02:45:00,1.42091,1.4215,1.42055,1.42055,1216800004.0
2006-09-05 03:00:00,1.42077,1.42144,1.42016,1.42141,806900003.0
2006-09-05 03:15:00,1.42106,1.42166,1.42086,1.42107,772800001.0
2006-09-05 03:30:00,1.421,1.42186,1.42087,1.42175,876300001.0
2006-09-05 03:45:00,1.42173,1.42229,1.42142,1.42199,1053700000.0
2006-09-05 04:00:00,1.42193,1.42221,1.4215,1.42167,1474900004.0
2006-09-05 04:15:00,1.42169,1.42198,1.42132,1.42175,1373800001.0
2006-09-05 04:30:00,1.42143,1.42197,1.42115,1.42153,953700001.0
2006-09-05 04:45:00,1.42128,1.42149,1.42038,1.42056,774000001.0
2006-09-05 05:00:00,1.42083,1.42119,1.4205,1.42084,2622200009.0
2006-09-05 05:15:00,1.42099,1.42127,1.4204,1.42073,3147000005.0
2006-09-05 05:30:00,1.42072,1.42109,1.42028,1.42047,2286600009.0
2006-09-05 05:45:00,1.42051,1.4213,1.42046,1.42111,2579700007.0
2006-09-05 06:00:00,1.42111,1.4216,1.42055,1.42073,4275200007.0
2006-09-05 06:15:00,1.42065,1.42116,1.42051,1.42088,3676200006.0
2006-09-05 06:30:00,1.42087,1.42143,1.42083,1.42106,2672200004.0
2006-09-05 06:45:00,1.421,1.42116,1.41993,1.42019,2842100006.0
2006-09-05 07:00:00,1.42034,1.42076,1.42,1.42056,4133200009.0
2006-09-05 07:15:00,1.42074,1.42148,1.42038,1.42104,4584400009.0
2006-09-05 07:30:00,1.42124,1.42214,1.42097,1.42103,5111100011.0
2006-09-05 07:45:00,1.42099,1.42171,1.42079,1.42101,8099400016.0
2006-09-05 08:00:00,1.42112,1.42161,1.42073,1.42161,5923700016.0
2006-09-05 08:15:00,1.4215,1.42175,1.42088,1.42156,5455300005.0
2006-09-05 08:30:00,1.42156,1.42228,1.42143,1.42155,6222100015.0
2006-09-05 08:45:00,1.42149,1.42215,1.42102,1.42175,7753000012.0
2006-09-05 09:00:00,1.42165,1.42244,1.42147,1.42208,7055700019.0
2006-09-05 09:15:00,1.42211,1.42377,1.422,1.42273,6011700006.0
2006-09-05 09:30:00,1.42271,1.4232,1.42218,1.42275,6435300011.0
2006-09-05 09:45:00,1.42325,1.42371,1.4223,1.42273,7625600015.0
2006-09-05 10:00:00,1.42265,1.42408,1.42265,1.42385,7014700017.0
2006-09-05 10:15:00,1.42387,1.42512,1.42328,1.42481,6697200013.0
2006-09-05 10:30:00,1.42483,1.42725,1.42449,1.42705,7384000013.0
2006-09-05 10:45:00,1.42686,1.42701,1.42615,1.42675,7007500009.0
2006-09-05 11:00:00,1.42662,1.42711,1.42568,1.42633,7062600031.0
2006-09-05 11:15:00,1.42648,1.42724,1.42593,1.42593,7163300010.0
2006-09-05 11:30:00,1.42568,1.42608,1.42531,1.42575,8721900012.0
2006-09-05 11:45:00,1.42595,1.42656,1.42556,1.42567,6353000018.0
2006-09-05 12:00:00,1.4258,1.4261,1.42487,1.42534,6164300016.0
2006-09-05 12:15:00,1.42529,1.42586,1.42469,1.42557,6364700012.0
2006-09-05 12:30:00,1.42556,1.42579,1.42426,1.42445,7287100014.0
2006-09-05 12:45:00,1.42443,1.42493,1.42401,1.42426,6811900015.0
2006-09-05 13:00:00,1.42429,1.42466,1.4237,1.4241,2364100001.0
2006-09-05 13:15:00,1.4243,1.4245,1.424,1.4243,379200000.0
2006-09-05 13:30:00,1.4242,1.4246,1.4231,1.4233,442400000.0
2006-09-05 13:45:00,1.4236,1.4241,1.4232,1.4232,442400000.0
2006-09-05 14:00:00,1.423,1.424,1.423,1.4237,442400000.0
2006-09-05 14:15:00,1.424,1.4244,1.4236,1.4242,442400000.0
2006-09-05 14:30:00,1.4241,1.4245,1.4235,1.4238,442400000.0
2006-09-05 14:45:00,1.4239,1.4239,1.4232,1.4235,410800000.0
2006-09-05 15:00:00,1.4234,1.4242,1.4234,1.424,410800000.0
2006-09-05 15:15:00,1.4241,1.426,1.424,1.4257,474000000.0
2006-09-05 15:30:00,1.4256,1.4266,1.4251,1.4254,474000000.0
2006-09-05 15:45:00,1.4252,1.42597,1.42503,1.42597,536400001.0
2006-09-05 16:00:00,1.42608,1.42623,1.42533,1.42597,553800000.0
2006-09-05 16:15:00,1.42572,1.42607,1.42492,1.4254,629500002.0
2006-09-05 16:30:00,1.42541,1.42541,1.42366,1.42461,618500001.0
2006-09-05 16:45:00,1.42435,1.42478,1.42362,1.42448,612300002.0
2006-09-05 17:00:00,1.42414,1.42471,1.4233,1.42356,575700000.0
2006-09-05 17:15:00,1.4238,1.42466,1.42346,1.42394,557200000.0
2006-09-05 17:30:00,1.42387,1.42403,1.42313,1.42319,616500002.0
2006-09-05 17:45:00,1.42329,1.42349,1.42208,1.42282,580600000.0
2006-09-05 18:00:00,1.42294,1.4241,1.42237,1.42407,588600001.0
2006-09-05 18:15:00,1.42398,1.42425,1.42348,1.4236,645400002.0
2006-09-05 18:30:00,1.42359,1.42381,1.42303,1.42361,618900003.0
2006-09-05 18:45:00,1.42362,1.4237,1.42307,1.42333,566100000.0
2006-09-05 19:00:00,1.42346,1.42373,1.42297,1.42361,602900002.0
2006-09-05 19:15:00,1.42343,1.42375,1.42297,1.4235,584700000.0
2006-09-05 19:30:00,1.42356,1.42358,1.4225,1.42329,650900002.0
2006-09-05 19:45:00,1.42326,1.42364,1.42275,1.42311,598700002.0
2006-09-05 20:00:00,1.42316,1.42393,1.42273,1.42329,584000003.0
2006-09-05 20:15:00,1.42336,1.42357,1.42284,1.42323,629600001.0
2006-09-05 20:30:00,1.42331,1.42403,1.42264,1.42349,666000003.0
2006-09-05 20:45:00,1.42336,1.42399,1.42285,1.42397,571300000.0
2006-09-05 21:00:00,1.42395,1.4245,1.42358,1.42421,538700001.0
2006-09-05 21:15:00,1.42412,1.42458,1.42369,1.42417,576800001.0
2006-09-05 21:30:00,1.42423,1.42429,1.42368,1.42404,498100001.0
2006-09-05 21:45:00,1.42404,1.42474,1.42373,1.42446,593800000.0
2006-09-05 22:00:00,1.42451,1.42475,1.42382,1.4244,659500007.0
2006-09-05 22:15:00,1.42482,1.42498,1.42429,1.42467,559700002.0
2006-09-05 22:30:00,1.42465,1.4248,1.42375,1.42467,660000003.0
2006-09-05 22:45:00,1.4247,1.42499,1.42417,1.4244,523400001.0
2006-09-05 23:00:00,1.42435,1.42475,1.42375,1.42449,610600001.0
2006-09-05 23:15:00,1.42454,1.42464,1.42376,1.42438,595700000.0
2006-09-05 23:30:00,1.42427,1.42454,1.42374,1.42415,491600001.0
2006-09-05 23:45:00,1.42408,1.4243,1.42341,1.42364,618000002.0
2006-09-06 00:00:00,1.4238,1.42472,1.42366,1.42405,654700002.0
2006-09-06 00:15:00,1.4238,1.42429,1.42334,1.42389,623000001.0
2006-09-06 00:30:00,1.42364,1.42453,1.42364,1.42442,464200001.0
2006-09-06 00:45:00,1.42445,1.42462,1.42378,1.4244,640200002.0
2006-09-06 01:00:00,1.42423,1.42466,1.42389,1.42454,563900000.0
2006-09-06 01:15:00,1.42452,1.42479,1.42399,1.42444,569200002.0
2006-09-06 01:30:00,1.42458,1.42462,1.42394,1.42452,586200001.0
2006-09-06 01:45:00,1.42448,1.42459,1.42363,1.42403,579600001.0
2006-09-06 02:00:00,1.4237,1.42445,1.42359,1.42393,1349700003.0
2006-09-06 02:15:00,1.42383,1.42415,1.42323,1.42355,1120600002.0
2006-09-06 02:30:00,1.4237,1.42377,1.42324,1.42354,895600000.0
2006-09-06 02:45:00,1.42306,1.42395,1.42292,1.42303,1187300001.0
2006-09-06 03:00:00,1.42321,1.42421,1.42315,1.42398,934400006.0
2006-09-06 03:15:00,1.42373,1.42417,1.4231,1.42348,739900000.0
2006-09-06 03:30:00,1.42346,1.42452,1.42333,1.42376,845700000.0
2006-09-06 03:45:00,1.4237,1.42477,1.42319,1.42431,1083300002.0
2006-09-06 04:00:00,1.42432,1.42445,1.42332,1.42391,1380900004.0
2006-09-06 04:15:00,1.42397,1.42454,1.42387,1.42445,1335100003.0
2006-09-06 04:30:00,1.42413,1.42495,1.42383,1.42484,962900001.0
2006-09-06 04:45:00,1.42461,1.42464,1.42379,1.42397,689400000.0
2006-09-06 05:00:00,1.4243,1.42492,1.42407,1.42444,2181300002.0
2006-09-06 05:15:00,1.42449,1.42473,1.42416,1.42445,3162900011.0
2006-09-06 05:30:00,1.42445,1.42492,1.42429,1.42462,2355000007.0
2006-09-06 05:45:00,1.42462,1.42486,1.4244,1.42467,2690600009.0
2006-09-06 06:00:00,1.42459,1.42478,1.42419,1.42437,4414500009.0
2006-09-06 06:15:00,1.42437,1.4247,1.42395,1.42418,3625300006.0
2006-09-06 06:30:00,1.42415,1.42442,1.42381,1.424,2694800010.0
2006-09-06 06:45:00,1.42407,1.42433,1.42382,1.42405,2965700004.0
2006-09-06 07:00:00,1.42421,1.42464,1.42394,1.42405,4260800004.0
2006-09-06 07:15:00,1.42425,1.42438,1.4238,1.424,4244500006.0
2006-09-06 07:30:00,1.42407,1.42434,1.42379,1.4241,5277000007.0
2006-09-06 07:45:00,1.42414,1.42451,1.42373,1.42379,8378800019.0
2006-09-06 08:00:00,1.42377,1.42396,1.42264,1.42304,5988900014.0
2006-09-06 08:15:00,1.42297,1.42437,1.42285,1.4242,5397700011.0
2006-09-06 08:30:00,1.42415,1.42492,1.42404,1.42416,6022700010.0
2006-09-06 08:45:00,1.42434,1.42501,1.42427,1.42452,8128600023.0
2006-09-06 09:00:00,1.42444,1.42496,1.42394,1.42483,7178000018.0
2006-09-06 09:15:00,1.42472,1.42477,1.42411,1.42456,6097600011.0
2006-09-06 09:30:00,1.4246,1.42509,1.42431,1.42481,6286100017.0
2006-09-06 09:45:00,1.425,1.4259,1.42468,1.42553,7450400016.0
2006-09-06 10:00:00,1.42548,1.42551,1.42435,1.42447,6990300008.0
2006-09-06 10:15:00,1.42449,1.4248,1.42411,1.42428,6579000008.0
2006-09-06 10:30:00,1.42434,1.42472,1.42343,1.42379,7526600015.0
2006-09-06 10:45:00,1.42382,1.42426,1.42307,1.42348,6880600012.0
2006-09-06 11:00:00,1.42359,1.42466,1.42342,1.42371,6939200012.0
2006-09-06 11:15:00,1.42372,1.42458,1.42361,1.42424,7407200024.0
2006-09-06 11:30:00,1.42423,1.42463,1.42386,1.42423,8812900025.0
2006-09-06 11:45:00,1.42436,1.42529,1.42406,1.42484,6156700007.0
2006-09-06 12:00:00,1.42502,1.42529,1.42441,1.42501,6269700019.0
2006-09-06 12:15:00,1.42492,1.4251,1.42433,1.42442,6277000014.0
2006-09-06 12:30:00,1.4243,1.4247,1.42399,1.4245,7198700013.0
2006-09-06 12:45:00,1.42453,1.42463,1.42381,1.42444,6705000021.0
2006-09-06 13:00:00,1.42456,1.42457,1.42397,1.42416,4500800014.0
2006-09-06 13:15:00,1.42411,1.42462,1.42353,1.42381,4146600007.0
2006-09-06 13:30:00,1.42399,1.42524,1.42399,1.42512,5352700016.0
2006-09-06 13:45:00,1.42504,1.42504,1.42358,1.42376,5527800009.0
2006-09-06 14:00:00,1.42372,1.42383,1.42175,1.42248,4612100011.0
2006-09-06 14:15:00,1.42232,1.42261,1.42057,1.42102,5490600006.0
2006-09-06 14:30:00,1.42096,1.422,1.42018,1.42145,573500000.0
2006-09-06 14:45:00,1.42147,1.42238,1.42094,1.42173,604300002.0
2006-09-06 15:00:00,1.42177,1.42238,1.41723,1.41765,635200001.0
2006-09-06 15:15:00,1.41773,1.41781,1.41629,1.41631,548700001.0
2006-09-06 15:30:00,1.41651,1.41691,1.41498,1.41512,650100002.0
2006-09-06 15:45:00,1.41483,1.4157,1.41419,1.41472,547600000.0
2006-09-06 16:00:00,1.41491,1.41533,1.41377,1.41422,562100002.0
2006-09-06 16:15:00,1.41413,1.41446,1.41367,1.41422,553700003.0
2006-09-06 16:30:00,1.41418,1.4143,1.41242,1.41291,680800002.0
2006-09-06 16:45:00,1.41266,1.41386,1.41263,1.41365,537600000.0
2006-09-06 17:00:00,1.41297,1.41372,1.41269,1.41285,632000002.0
2006-09-06 17:15:00,1.41304,1.4132,1.41201,1.41228,568000001.0
2006-09-06 17:30:00,1.41222,1.41275,1.41168,1.41218,594700001.0
2006-09-06 17:45:00,1.4123,1.41303,1.41181,1.41277,641800001.0
2006-09-06 18:00:00,1.4129,1.4129,1.41148,1.41192,632800001.0
2006-09-06 18:15:00,1.41164,1.41341,1.41156,1.41325,608300002.0
2006-09-06 18:30:00,1.41327,1.4135,1.41268,1.41276,702400002.0
2006-09-06 18:45:00,1.41282,1.41319,1.41214,1.41273,516100000.0
2006-09-06 19:00:00,1.41278,1.41309,1.41239,1.41296,597200002.0
2006-09-06 19:15:00,1.41282,1.4135,1.41241,1.41316,638100002.0
2006-09-06 19:30:00,1.41314,1.41318,1.41215,1.41279,641500001.0
2006-09-06 19:45:00,1.41266,1.41356,1.41256,1.41335,577000002.0
2006-09-06 20:00:00,1.41327,1.41528,1.41309,1.41524,622000002.0
2006-09-06 20:15:00,1.41537,1.41577,1.41438,1.41545,552700000.0
2006-09-06 20:30:00,1.41534,1.41611,1.41454,1.41562,572100001.0
2006-09-06 20:45:00,1.41546,1.41656,1.41544,1.41624,590800000.0
2006-09-06 21:00:00,1.41613,1.41652,1.41569,1.41616,573600002.0
2006-09-06 21:15:00,1.41601,1.41653,1.41548,1.41569,589200004.0
2006-09-06 21:30:00,1.41571,1.41601,1.41525,1.41563,511800000.0
2006-09-06 21:45:00,1.41568,1.41639,1.41561,1.41597,667000001.0
2006-09-06 22:00:00,1.41608,1.41667,1.41573,1.41614,556500000.0
2006-09-06 22:15:00,1.41609,1.41621,1.41503,1.41536,564400001.0
2006-09-06 22:30:00,1.41522,1.41612,1.41449,1.41589,629200002.0
2006-09-06 22:45:00,1.41576,1.41621,1.41477,1.41524,513300000.0
2006-09-06 23:00:00,1.41496,1.41541,1.4143,1.41485,538200000.0
2006-09-06 23:15:00,1.41479,1.4161,1.41436,1.41516,644700002.0
2006-09-06 23:30:00,1.41514,1.41597,1.41474,1.41521,558200001.0
2006-09-06 23:45:00,1.4151,1.41564,1.41463,1.41499,599500000.0
2006-09-07 00:00:00,1.41504,1.41606,1.41482,1.41569,623800000.0
2006-09-07 00:15:00,1.41544,1.41581,1.41488,1.41547,573600003.0
2006-09-07 00:30:00,1.41512,1.41626,1.41512,1.4161,453200001.0
2006-09-07 00:45:00,1.41603,1.4169,1.41579,1.4169,500700001.0
2006-09-07 01:00:00,1.41696,1.41747,1.41653,1.41719,583000000.0
2006-09-07 01:15:00,1.4173,1.41772,1.41691,1.41751,552200001.0
2006-09-07 01:30:00,1.41766,1.41777,1.41667,1.41693,517500000.0
2006-09-07 01:45:00,1.41684,1.41726,1.41641,1.41715,597200003.0
2006-09-07 02:00:00,1.41694,1.41719,1.41618,1.41711,1360200002.0
2006-09-07 02:15:00,1.41688,1.41771,1.41646,1.41737,1137600006.0
2006-09-07 02:30:00,1.41736,1.41741,1.41673,1.4172,877700001.0
2006-09-07 02:45:00,1.41671,1.41768,1.41665,1.41696,1167600003.0
2006-09-07 03:00:00,1.41719,1.41725,1.41634,1.4171,791800001.0
2006-09-07 03:15:00,1.41684,1.4178,1.41678,1.41716,767000001.0
2006-09-07 03:30:00,1.41714,1.4181,1.41696,1.41788,859900003.0
2006-09-07 03:45:00,1.41785,1.41808,1.41686,1.41742,1090900002.0
2006-09-07 04:00:00,1.41731,1.41743,1.41665,1.41681,1430300003.0
2006-09-07 04:15:00,1.41678,1.41759,1.41675,1.41719,1375600002.0
2006-09-07 04:30:00,1.41689,1.41739,1.41648,1.41707,1004000001.0
2006-09-07 04:45:00,1.41701,1.41757,1.41644,1.41671,729700001.0
2006-09-07 05:00:00,1.41716,1.41744,1.41675,1.41679,2515500005.0
2006-09-07 05:15:00,1.41692,1.41743,1.41637,1.41716,2936400005.0
2006-09-07 05:30:00,1.41717,1.41744,1.41657,1.41662,2384300005.0
2006-09-07 05:45:00,1.4167,1.41722,1.41652,1.41657,2706200005.0
2006-09-07 06:00:00,1.41659,1.41687,1.41638,1.41668,4108500009.0
2006-09-07 06:15:00,1.4167,1.4169,1.41612,1.41644,3747500013.0
2006-09-07 06:30:00,1.41636,1.41715,1.41607,1.41666,2731900006.0
2006-09-07 06:45:00,1.41665,1.4169,1.41599,1.41639,2813800009.0
2006-09-07 07:00:00,1.41653,1.41683,1.41617,1.41646,4296300008.0
2006-09-07 07:15:00,1.41668,1.41711,1.41619,1.41675,4567300009.0
2006-09-07 07:30:00,1.41683,1.41696,1.41595,1.41619,5124100017.0
2006-09-07 07:45:00,1.41611,1.41614,1.41489,1.41505,8460400016.0
2006-09-07 08:00:00,1.41497,1.41683,1.41465,1.41656,6011000016.0
2006-09-07 08:15:00,1.41654,1.41679,1.41548,1.41637,5283000007.0
2006-09-07 08:30:00,1.4164,1.41734,1.41617,1.41716,6023300013.0
2006-09-07 08:45:00,1.41723,1.41823,1.41668,1.41719,8179600021.0
2006-09-07 09:00:00,1.41721,1.41864,1.41721,1.41832,7085800013.0
2006-09-07 09:15:00,1.41824,1.41849,1.41765,1.41817,5816400007.0
2006-09-07 09:30:00,1.41809,1.41822,1.41616,1.41636,6354100015.0
2006-09-07 09:45:00,1.41657,1.41659,1.41488,1.41522,7414200020.0
2006-09-07 10:00:00,1.41506,1.41577,1.41504,1.4154,7125900015.0
2006-09-07 10:15:00,1.41548,1.41578,1.41527,1.4156,6644700011.0
2006-09-07 10:30:00,1.41569,1.41628,1.41471,1.41474,7233900016.0
2006-09-07 10:45:00,1.41476,1.415,1.41149,1.41208,6961800021.0
2006-09-07 11:00:00,1.41216,1.41313,1.41115,1.41231,7068200016.0
2006-09-07 11:15:00,1.41243,1.41392,1.41218,1.41299,7117200016.0
2006-09-07 11:30:00,1.41327,1.41347,1.41253,1.41317,8618200013.0
2006-09-07 11:45:00,1.41329,1.41371,1.41257,1.41313,6091700014.0
2006-09-07 12:00:00,1.4132,1.41377,1.41301,1.41341,5958700007.0
2006-09-07 12:15:00,1.41329,1.41344,1.41285,1.41299,6334100010.0
2006-09-07 12:30:00,1.4129,1.41316,1.40903,1.41041,7111500019.0
2006-09-07 12:45:00,1.41038,1.41137,1.40993,1.41021,6659200016.0
2006-09-07 13:00:00,1.41021,1.41068,1.40732,1.4078,4457900005.0
2006-09-07 13:15:00,1.40782,1.40952,1.40734,1.40834,4296100008.0
2006-09-07 13:30:00,1.40847,1.40873,1.40762,1.40864,5059000013.0
2006-09-07 13:45:00,1.40847,1.40853,1.40713,1.40733,5459300016.0
2006-09-07 14:00:00,1.40729,1.40783,1.40614,1.40625,4526300010.0
2006-09-07 14:15:00,1.40635,1.40737,1.40608,1.40723,5352600014.0
2006-09-07 14:30:00,1.40738,1.40816,1.4065,1.40665,568700001.0
2006-09-07 14:45:00,1.40642,1.40723,1.40592,1.40675,582600000.0
2006-09-07 15:00:00,1.40684,1.40724,1.40588,1.40677,589000001.0
2006-09-07 15:15:00,1.40692,1.40755,1.40611,1.40611,513200001.0
2006-09-07 15:30:00,1.40608,1.40727,1.40562,1.40674,532900001.0
2006-09-07 15:45:00,1.40666,1.40762,1.40656,1.40707,559400000.0
2006-09-07 16:00:00,1.40671,1.40913,1.40671,1.40853,549900001.0
2006-09-07 16:15:00,1.4083,1.40913,1.40782,1.40888,570000002.0
2006-09-07 16:30:00,1.40891,1.41038,1.40877,1.41037,631700000.0
2006-09-07 16:45:00,1.41013,1.41308,1.41009,1.41308,599900000.0
2006-09-07 17:00:00,1.41248,1.41409,1.41198,1.41347,594200001.0
2006-09-07 17:15:00,1.41374,1.41425,1.41262,1.41388,555400001.0
2006-09-07 17:30:00,1.41393,1.41397,1.41253,1.41285,615100001.0
2006-09-07 17:45:00,1.41299,1.415,1.41178,1.415,533700000.0
2006-09-07 18:00:00,1.41528,1.41554,1.41222,1.41272,642600000.0
2006-09-07 18:15:00,1.41241,1.41331,1.41215,1.41315,580600001.0
2006-09-07 18:30:00,1.41333,1.41422,1.41324,1.41372,551400000.0
2006-09-07 18:45:00,1.41397,1.41487,1.41369,1.41487,569800002.0
2006-09-07 19:00:00,1.41498,1.41498,1.41374,1.41429,624200002.0
2006-09-07 19:15:00,1.41417,1.4155,1.41379,1.41543,547200000.0
2006-09-07 19:30:00,1.41554,1.41577,1.41473,1.41489,578900002.0
2006-09-07 19:45:00,1.41476,1.41523,1.41437,1.41447,584100001.0
2006-09-07 20:00:00,1.41436,1.41457,1.41329,1.41386,555900000.0
2006-09-07 20:15:00,1.41402,1.41413,1.41334,1.41403,619200001.0
2006-09-07 20:30:00,1.41407,1.41437,1.41329,1.414,591000000.0
2006-09-07 20:45:00,1.41373,1.41373,1.41251,1.41302,633700003.0
2006-09-07 21:00:00,1.41288,1.41322,1.41215,1.41298,579500001.0
2006-09-07 21:15:00,1.41282,1.41309,1.41211,1.41263,579500000.0
2006-09-07 21:30:00,1.41269,1.41315,1.4121,1.413,562000002.0
2006-09-07 21:45:00,1.41305,1.41348,1.41262,1.41273,593800000.0
2006-09-07 22:00:00,1.41287,1.4136,1.41265,1.41291,557100001.0
2006-09-07 22:15:00,1.41307,1.41351,1.41262,1.41338,587100001.0
2006-09-07 22:30:00,1.41344,1.41384,1.41268,1.41305,640400001.0
2006-09-07 22:45:00,1.413,1.41356,1.41269,1.41301,580500002.0
2006-09-07 23:00:00,1.41288,1.4131,1.41214,1.41262,605100002.0
2006-09-07 23:15:00,1.41255,1.41335,1.41192,1.41316,637300001.0
2006-09-07 23:30:00,1.4129,1.41342,1.41244,1.41286,525000001.0
2006-09-07 23:45:00,1.41276,1.41332,1.41237,1.41299,591600001.0
2006-09-08 00:00:00,1.41303,1.41405,1.41289,1.41405,609700002.0
2006-09-08 00:15:00,1.41389,1.41416,1.41303,1.41327,610800002.0
2006-09-08 00:30:00,1.41311,1.4138,1.41249,1.41323,472700000.0
2006-09-08 00:45:00,1.41328,1.41336,1.41246,1.41284,564400001.0
2006-09-08 01:00:00,1.41271,1.41328,1.41227,1.41279,552100000.0
2006-09-08 01:15:00,1.41284,1.41358,1.41225,1.4133,512400000.0
2006-09-08 01:30:00,1.41339,1.4136,1.41262,1.41316,610000002.0
2006-09-08 01:45:00,1.41307,1.41345,1.41242,1.41276,550300001.0
2006-09-08 02:00:00,1.41249,1.41307,1.4121,1.41254,1449800001.0
2006-09-08 02:15:00,1.41241,1.41274,1.41171,1.41243,1133000001.0
2006-09-08 02:30:00,1.41255,1.41255,1.41178,1.41249,893100005.0
2006-09-08 02:45:00,1.41197,1.41243,1.4115,1.4115,1122400000.0
2006-09-08 03:00:00,1.41162,1.41209,1.4111,1.41172,880300000.0
2006-09-08 03:15:00,1.41154,1.41199,1.41132,1.41158,775600001.0
2006-09-08 03:30:00,1.41171,1.41248,1.41145,1.41238,835600002.0
2006-09-08 03:45:00,1.41234,1.41286,1.41172,1.41246,1179900005.0
2006-09-08 04:00:00,1.41249,1.41286,1.41193,1.41253,1370800003.0
2006-09-08 04:15:00,1.4125,1.41332,1.41216,1.41275,1324800001.0
2006-09-08 04:30:00,1.4125,1.41328,1.41241,1.41307,1027100004.0
2006-09-08 04:45:00,1.41267,1.41298,1.41203,1.41244,775300002.0
2006-09-08 05:00:00,1.41272,1.41298,1.41222,1.41273,2521700004.0
2006-09-08 05:15:00,1.41288,1.4132,1.41216,1.413,3038400005.0
2006-09-08 05:30:00,1.413,1.41323,1.41231,1.41246,2298900004.0
2006-09-08 05:45:00,1.4124,1.41318,1.41225,1.41276,2678600007.0
2006-09-08 06:00:00,1.41275,1.41312,1.41233,1.41279,4389800008.0
2006-09-08 06:15:00,1.41283,1.41339,1.41276,1.41293,3985800016.0
2006-09-08 06:30:00,1.41287,1.4132,1.41224,1.41227,2614200004.0
2006-09-08 06:45:00,1.41231,1.41298,1.41226,1.41261,3077600005.0
2006-09-08 07:00:00,1.41273,1.41295,1.4122,1.41241,4253000010.0
2006-09-08 07:15:00,1.41261,1.41303,1.41229,1.41237,4417000007.0
2006-09-08 07:30:00,1.41254,1.41329,1.41224,1.41285,5103200004.0
2006-09-08 07:45:00,1.4129,1.41327,1.41258,1.41297,8373600022.0
2006-09-08 08:00:00,1.41291,1.41322,1.41245,1.41281,5639000009.0
2006-09-08 08:15:00,1.41281,1.41325,1.41226,1.4123,5431900009.0
2006-09-08 08:30:00,1.41228,1.41365,1.41196,1.41324,5870300009.0
2006-09-08 08:45:00,1.4131,1.41424,1.41278,1.41306,7846100013.0
2006-09-08 09:00:00,1.41319,1.4141,1.41291,1.4132,7098300017.0
2006-09-08 09:15:00,1.41317,1.41364,1.41221,1.41281,6064200009.0
2006-09-08 09:30:00,1.41276,1.41292,1.41095,1.41201,6283900012.0
2006-09-08 09:45:00,1.41224,1.41325,1.41197,1.41292,7514300011.0
2006-09-08 10:00:00,1.41283,1.41289,1.41035,1.4116,7049300008.0
2006-09-08 10:15:00,1.41174,1.41208,1.41121,1.41188,6500200013.0
2006-09-08 10:30:00,1.41201,1.41219,1.41127,1.41199,7572300020.0
2006-09-08 10:45:00,1.41214,1.41275,1.41191,1.41231,6995400023.0
2006-09-08 11:00:00,1.41242,1.41272,1.41191,1.41226,7062500015.0
2006-09-08 11:15:00,1.41231,1.4126,1.41154,1.4117,7255100017.0
2006-09-08 11:30:00,1.41172,1.41235,1.41117,1.41134,8700700019.0
2006-09-08 11:45:00,1.41142,1.41268,1.41127,1.41181,6259400017.0
2006-09-08 12:00:00,1.41203,1.41214,1.41116,1.41203,6238100008.0
2006-09-08 12:15:00,1.41195,1.41217,1.41133,1.41156,6440600010.0
2006-09-08 12:30:00,1.41156,1.41182,1.41105,1.41176,7570100020.0
2006-09-08 12:45:00,1.41174,1.4119,1.41089,1.41141,6779200020.0
2006-09-08 13:00:00,1.41148,1.41577,1.41123,1.41309,4514200005.0
2006-09-08 13:15:00,1.41303,1.41473,1.41292,1.41405,4280400007.0
2006-09-08 13:30:00,1.4141,1.41423,1.41288,1.41352,5109100012.0
2006-09-08 13:45:00,1.41358,1.41379,1.41258,1.41302,5378100013.0
2006-09-08 14:00:00,1.4129,1.41522,1.41238,1.41506,4459700009.0
2006-09-08 14:15:00,1.41497,1.4153,1.4138,1.41445,5466900009.0
2006-09-08 14:30:00,1.41467,1.41595,1.41403,1.41483,689700003.0
2006-09-08 14:45:00,1.41458,1.41603,1.41424,1.41522,592400000.0
2006-09-08 15:00:00,1.41523,1.41596,1.41453,1.4156,610500002.0
2006-09-08 15:15:00,1.41559,1.41653,1.41524,1.4161,625600002.0
2006-09-08 15:30:00,1.41618,1.41753,1.41583,1.4171,613400002.0
2006-09-08 15:45:00,1.41691,1.41725,1.41647,1.41709,565300001.0
2006-09-08 16:00:00,1.41686,1.41727,1.41618,1.4164,590200003.0
2006-09-08 16:15:00,1.41618,1.41727,1.41502,1.41573,587200001.0
2006-09-08 16:30:00,1.41573,1.41725,1.41569,1.41719,652700002.0
2006-09-08 16:45:00,1.41688,1.41908,1.41671,1.41908,612800000.0
2006-09-08 17:00:00,1.41865,1.419,1.41763,1.41771,632400003.0
2006-09-08 17:15:00,1.41809,1.41871,1.41738,1.41783,584900000.0
2006-09-08 17:30:00,1.41782,1.41834,1.4175,1.41788,611000002.0
2006-09-08 17:45:00,1.418,1.41805,1.417,1.41774,620500003.0
2006-09-08 18:00:00,1.41789,1.41829,1.41704,1.4179,628300001.0
2006-09-08 18:15:00,1.41798,1.41867,1.41762,1.4184,600200001.0
2006-09-08 18:30:00,1.41846,1.41897,1.41816,1.41858,561000005.0
2006-09-08 18:45:00,1.41874,1.41937,1.41814,1.41881,561000001.0
2006-09-08 19:00:00,1.41884,1.41998,1.4185,1.41968,565600004.0
2006-09-08 19:15:00,1.41936,1.41936,1.41722,1.41793,621100001.0
2006-09-08 19:30:00,1.41813,1.41822,1.41753,1.41822,588300004.0
2006-09-08 19:45:00,1.41806,1.41847,1.41771,1.41814,504600000.0
2006-09-08 20:00:00,1.41819,1.41885,1.41797,1.41865,570600000.0
2006-09-08 20:15:00,1.41872,1.41879,1.41799,1.41866,681400004.0
2006-09-08 20:30:00,1.41878,1.41969,1.41864,1.4192,663900002.0
2006-09-08 20:45:00,1.41919,1.41968,1.41881,1.41959,605600000.0
2006-09-08 21:00:00,1.4195,1.42006,1.4189,1.41945,608000003.0
2006-09-08 21:15:00,1.41941,1.42033,1.41923,1.41996,590200002.0
2006-09-08 21:30:00,1.4201,1.42026,1.41961,1.42008,487400000.0
2006-09-08 21:45:00,1.4202,1.4204,1.41933,1.41968,657500003.0
2006-09-08 22:00:00,1.4198,1.41988,1.41895,1.41972,665700004.0
2006-09-08 22:15:00,1.41964,1.42007,1.41909,1.42006,627300001.0
2006-09-08 22:30:00,1.42004,1.42021,1.41914,1.41987,549700001.0
2006-09-08 22:45:00,1.41973,1.42024,1.41939,1.41985,602100003.0
2006-09-10 23:15:00,1.41968,1.41968,1.41834,1.4185,283600000.0
2006-09-10 23:30:00,1.41837,1.41898,1.41792,1.41853,346700001.0
2006-09-10 23:45:00,1.41833,1.41938,1.41808,1.41901,574600001.0
2006-09-11 00:00:00,1.41908,1.42058,1.41896,1.41987,528100001.0
2006-09-11 00:15:00,1.41955,1.42012,1.41909,1.41981,548000001.0
2006-09-11 00:30:00,1.41952,1.42032,1.41944,1.41983,487000002.0
2006-09-11 00:45:00,1.41989,1.42026,1.41952,1.42024,565000001.0
2006-09-11 01:00:00,1.42019,1.42026,1.41908,1.4194,558300001.0
2006-09-11 01:15:00,1.41931,1.41971,1.41883,1.41903,565100000.0
2006-09-11 01:30:00,1.41913,1.41927,1.41856,1.41914,638100000.0
2006-09-11 01:45:00,1.41914,1.41951,1.41861,1.41944,579300003.0
2006-09-11 02:00:00,1.41927,1.41969,1.41857,1.41946,1335400002.0
2006-09-11 02:15:00,1.41933,1.41996,1.41897,1.41978,1158000005.0
2006-09-11 02:30:00,1.41996,1.41998,1.41922,1.41951,792600005.0
2006-09-11 02:45:00,1.41898,1.41962,1.41872,1.41891,1155900000.0
2006-09-11 03:00:00,1.41872,1.41924,1.41718,1.41786,835700002.0
2006-09-11 03:15:00,1.41771,1.41856,1.41707,1.41825,867100004.0
2006-09-11 03:30:00,1.41828,1.41913,1.41807,1.41899,841100003.0
2006-09-11 03:45:00,1.41901,1.4195,1.41837,1.419,1114600002.0
2006-09-11 04:00:00,1.41901,1.4191,1.41818,1.4187,1541600007.0
2006-09-11 04:15:00,1.41874,1.42006,1.41845,1.41991,1386500003.0
2006-09-11 04:30:00,1.41953,1.41993,1.41896,1.41989,1006400003.0
2006-09-11 04:45:00,1.41986,1.42026,1.41928,1.41993,802600000.0
2006-09-11 05:00:00,1.42031,1.42064,1.41992,1.42024,2367100005.0
2006-09-11 05:15:00,1.42037,1.42072,1.41993,1.41994,3299700012.0
2006-09-11 05:30:00,1.41999,1.42055,1.41989,1.42029,2333100004.0
2006-09-11 05:45:00,1.42036,1.42081,1.42017,1.42048,2553800003.0
2006-09-11 06:00:00,1.42047,1.42077,1.42002,1.4204,4256400013.0
2006-09-11 06:15:00,1.42032,1.4207,1.42016,1.42036,3803600007.0
2006-09-11 06:30:00,1.42046,1.4207,1.42017,1.42031,2801300006.0
2006-09-11 06:45:00,1.42034,1.42128,1.41983,1.4211,3071700004.0
2006-09-11 07:00:00,1.42121,1.42138,1.42066,1.42083,4085900007.0
2006-09-11 07:15:00,1.42098,1.42143,1.42039,1.42118,4511800007.0
2006-09-11 07:30:00,1.42119,1.42277,1.42073,1.42233,4856400011.0
2006-09-11 07:45:00,1.42232,1.42306,1.42173,1.42195,8329700015.0
2006-09-11 08:00:00,1.42196,1.42241,1.4203,1.42065,6268400018.0
2006-09-11 08:15:00,1.42065,1.42283,1.42065,1.42273,5258400007.0
2006-09-11 08:30:00,1.42298,1.42298,1.42171,1.42211,5919300010.0
2006-09-11 08:45:00,1.42217,1.42232,1.42118,1.42188,8214100024.0
2006-09-11 09:00:00,1.42188,1.42298,1.42155,1.42298,7220400022.0
2006-09-11 09:15:00,1.42275,1.4237,1.4224,1.42319,6180100012.0
2006-09-11 09:30:00,1.42316,1.42334,1.42224,1.42292,6485100018.0
2006-09-11 09:45:00,1.42317,1.42376,1.42234,1.42295,7298900013.0
2006-09-11 10:00:00,1.42277,1.4235,1.42123,1.42326,7176200016.0
2006-09-11 10:15:00,1.42337,1.42446,1.42315,1.4235,6720500017.0
2006-09-11 10:30:00,1.42358,1.4237,1.422,1.42227,7420800012.0
2006-09-11 10:45:00,1.42234,1.4229,1.42111,1.42151,6870000013.0
2006-09-11 11:00:00,1.42159,1.42249,1.42145,1.42217,6889000011.0
2006-09-11 11:15:00,1.4222,1.42222,1.42081,1.42179,6997100008.0
2006-09-11 11:30:00,1.4218,1.42236,1.42093,1.42191,8615400014.0
2006-09-11 11:45:00,1.42215,1.42415,1.42207,1.42243,6201100019.0
2006-09-11 12:00:00,1.42241,1.42272,1.42215,1.42257,5962100004.0
2006-09-11 12:15:00,1.4225,1.42311,1.4218,1.42253,6299800011.0
2006-09-11 12:30:00,1.42251,1.42376,1.42251,1.42357,7337200023.0
2006-09-11 12:45:00,1.42362,1.42405,1.42154,1.42203,6656500012.0
2006-09-11 13:00:00,1.42231,1.42257,1.42124,1.42257,4456200004.0
2006-09-11 13:15:00,1.42267,1.42308,1.42223,1.42247,4265900012.0
2006-09-11 13:30:00,1.42261,1.42335,1.42221,1.42287,5410500014.0
2006-09-11 13:45:00,1.42304,1.42448,1.42287,1.42413,5367000005.0
2006-09-11 14:00:00,1.42394,1.42482,1.42345,1.42411,4382100008.0
2006-09-11 14:15:00,1.42415,1.4253,1.42381,1.42478,5488200014.0
2006-09-11 14:30:00,1.42503,1.4252,1.42425,1.42485,598900001.0
2006-09-11 14:45:00,1.42479,1.42517,1.42227,1.42262,636300002.0
2006-09-11 15:00:00,1.42261,1.4234,1.422,1.42281,626800001.0
2006-09-11 15:15:00,1.42305,1.42413,1.42257,1.42395,536500001.0
2006-09-11 15:30:00,1.42403,1.42403,1.42289,1.42358,569700000.0
2006-09-11 15:45:00,1.42346,1.42493,1.42324,1.42483,554900001.0
2006-09-11 16:00:00,1.4247,1.4247,1.4223,1.42298,565500001.0
2006-09-11 16:15:00,1.42249,1.42294,1.42041,1.42119,589900003.0
2006-09-11 16:30:00,1.42117,1.42232,1.42075,1.42232,650800000.0
2006-09-11 16:45:00,1.42211,1.42338,1.42181,1.42338,584900001.0
2006-09-11 17:00:00,1.42291,1.42322,1.42197,1.42261,634700002.0
2006-09-11 17:15:00,1.423,1.42338,1.42235,1.423,626800000.0
2006-09-11 17:30:00,1.42305,1.42369,1.42261,1.4235,570100000.0
2006-09-11 17:45:00,1.42364,1.42424,1.42302,1.4238,610600003.0
2006-09-11 18:00:00,1.42396,1.42485,1.42364,1.42458,654300003.0
2006-09-11 18:15:00,1.42424,1.42454,1.42376,1.42431,557100000.0
2006-09-11 18:30:00,1.42443,1.42443,1.423,1.42351,574400001.0
2006-09-11 18:45:00,1.42357,1.42402,1.42305,1.42343,529700001.0
2006-09-11 19:00:00,1.42345,1.4235,1.42273,1.42324,618400000.0
2006-09-11 19:15:00,1.4231,1.42342,1.42266,1.42308,580000002.0
2006-09-11 19:30:00,1.42308,1.42308,1.42197,1.42224,579700000.0
2006-09-11 19:45:00,1.42221,1.42301,1.422,1.42298,613600000.0
2006-09-11 20:00:00,1.42299,1.42408,1.42267,1.42325,590800001.0
2006-09-11 20:15:00,1.42316,1.42428,1.4229,1.42412,681400003.0
2006-09-11 20:30:00,1.42414,1.42488,1.42357,1.42399,721900004.0
2006-09-11 20:45:00,1.42383,1.42438,1.42366,1.42409,585100002.0
2006-09-11 21:00:00,1.42387,1.4242,1.42329,1.42377,573900000.0
2006-09-11 21:15:00,1.42384,1.42423,1.42322,1.42325,615200003.0
2006-09-11 21:30:00,1.42328,1.42362,1.423,1.42317,483800000.0
2006-09-11 21:45:00,1.42344,1.42417,1.42316,1.42399,606600001.0
2006-09-11 22:00:00,1.42396,1.42445,1.42384,1.42418,522800000.0
2006-09-11 22:15:00,1.42414,1.4244,1.42354,1.42426,580800000.0
2006-09-11 22:30:00,1.42437,1.42461,1.42362,1.42418,619200002.0
2006-09-11 22:45:00,1.42431,1.42451,1.42357,1.42368,537400002.0
2006-09-11 23:00:00,1.42355,1.42464,1.42311,1.42399,578400000.0
2006-09-11 23:15:00,1.42399,1.42449,1.4234,1.42425,589500000.0
2006-09-11 23:30:00,1.42428,1.4246,1.42324,1.42346,504700001.0
2006-09-11 23:45:00,1.42329,1.42403,1.42261,1.42361,589900001.0
2006-09-12 00:00:00,1.42374,1.42408,1.423,1.42401,575900000.0
2006-09-12 00:15:00,1.42378,1.42453,1.42348,1.42385,593100001.0
2006-09-12 00:30:00,1.42364,1.42457,1.42362,1.42419,501800002.0
2006-09-12 00:45:00,1.42411,1.42556,1.42396,1.42497,632200002.0
2006-09-12 01:00:00,1.42496,1.42516,1.42408,1.42489,584200001.0
2006-09-12 01:15:00,1.42487,1.42508,1.42416,1.42468,484200000.0
2006-09-12 01:30:00,1.42475,1.4248,1.42388,1.42461,653700005.0
2006-09-12 01:45:00,1.4246,1.42464,1.42374,1.42416,553600001.0
2006-09-12 02:00:00,1.42402,1.42423,1.4235,1.42416,1271100005.0
2006-09-12 02:15:00,1.42404,1.42458,1.42352,1.424,1138500003.0
2006-09-12 02:30:00,1.4241,1.42507,1.4238,1.42507,875800002.0
2006-09-12 02:45:00,1.42469,1.42545,1.42454,1.42454,1189500000.0
2006-09-12 03:00:00,1.42471,1.42593,1.4247,1.42578,822000001.0
2006-09-12 03:15:00,1.42565,1.42605,1.42464,1.42506,796300001.0
2006-09-12 03:30:00,1.42513,1.42561,1.42461,1.42495,864600001.0
2006-09-12 03:45:00,1.42486,1.42562,1.42434,1.42514,1117800001.0
2006-09-12 04:00:00,1.42501,1.42511,1.42419,1.42493,1455600003.0
2006-09-12 04:15:00,1.42496,1.4252,1.42365,1.42415,1252500003.0
2006-09-12 04:30:00,1.42387,1.42457,1.42353,1.42445,840700001.0
2006-09-12 04:45:00,1.42448,1.42464,1.42374,1.42396,717800002.0
2006-09-12 05:00:00,1.42418,1.42464,1.4241,1.42426,2485500004.0
2006-09-12 05:15:00,1.42435,1.42448,1.42362,1.42388,3271100009.0
2006-09-12 05:30:00,1.42386,1.42447,1.42359,1.42377,2405800009.0
2006-09-12 05:45:00,1.42374,1.42456,1.42364,1.424,2660700006.0
2006-09-12 06:00:00,1.4241,1.42475,1.42374,1.42429,4275300010.0
2006-09-12 06:15:00,1.4242,1.42483,1.4241,1.42439,3624200005.0
2006-09-12 06:30:00,1.42434,1.42476,1.4241,1.42415,2722800005.0
2006-09-12 06:45:00,1.42418,1.42457,1.42394,1.42414,3072100006.0
2006-09-12 07:00:00,1.42429,1.42441,1.42346,1.42352,4143400002.0
2006-09-12 07:15:00,1.4237,1.4242,1.42343,1.42382,4483500010.0
2006-09-12 07:30:00,1.42397,1.42405,1.42238,1.42281,5035900007.0
2006-09-12 07:45:00,1.42281,1.4234,1.42256,1.42308,8252400020.0
2006-09-12 08:00:00,1.42316,1.4244,1.42305,1.42412,6014600014.0
2006-09-12 08:15:00,1.42412,1.42491,1.42408,1.42426,5387500008.0
2006-09-12 08:30:00,1.42411,1.42474,1.4238,1.42454,5915300013.0
2006-09-12 08:45:00,1.4247,1.42494,1.4228,1.42285,8498800026.0
2006-09-12 09:00:00,1.42291,1.4232,1.42058,1.42083,6884300013.0
2006-09-12 09:15:00,1.42071,1.42199,1.42035,1.42171,6293800024.0
2006-09-12 09:30:00,1.42176,1.42324,1.42171,1.42281,6206700009.0
2006-09-12 09:45:00,1.42302,1.42324,1.42193,1.42247,7451200022.0
2006-09-12 10:00:00,1.42239,1.4232,1.42173,1.42297,7178400020.0
2006-09-12 10:15:00,1.42297,1.4238,1.42238,1.42257,6817600020.0
2006-09-12 10:30:00,1.42255,1.42298,1.42189,1.4221,7392900011.0
2006-09-12 10:45:00,1.4221,1.42241,1.42147,1.42164,7092000013.0
2006-09-12 11:00:00,1.42184,1.42311,1.42162,1.4226,7078300012.0
2006-09-12 11:15:00,1.42259,1.42262,1.42158,1.42218,7395100015.0
2006-09-12 11:30:00,1.42229,1.42244,1.42093,1.42113,8601400020.0
2006-09-12 11:45:00,1.42124,1.42175,1.42089,1.42153,6462600011.0
2006-09-12 12:00:00,1.4217,1.42238,1.42162,1.42214,6197900021.0
2006-09-12 12:15:00,1.42208,1.42227,1.4213,1.42195,6414500007.0
2006-09-12 12:30:00,1.42202,1.42276,1.42181,1.42247,7462600015.0
2006-09-12 12:45:00,1.42254,1.42321,1.42184,1.42214,6527600011.0
2006-09-12 13:00:00,1.4221,1.42351,1.42203,1.42324,4556000008.0
2006-09-12 13:15:00,1.42318,1.42347,1.42226,1.42307,4125200010.0
2006-09-12 13:30:00,1.42312,1.42324,1.42195,1.42296,5221400006.0
2006-09-12 13:45:00,1.42327,1.42366,1.42248,1.42286,5322100007.0
2006-09-12 14:00:00,1.42284,1.42307,1.42199,1.42245,4570700006.0
2006-09-12 14:15:00,1.42239,1.42265,1.42099,1.42219,5256500007.0
2006-09-12 14:30:00,1.42175,1.42481,1.42151,1.42274,615300002.0
2006-09-12 14:45:00,1.42262,1.42353,1.42168,1.42286,587000001.0
2006-09-12 15:00:00,1.4229,1.42338,1.42197,1.42225,669700003.0
2006-09-12 15:15:00,1.42251,1.42287,1.42045,1.4212,606800000.0
2006-09-12 15:30:00,1.4212,1.42187,1.42026,1.42106,588000003.0
2006-09-12 15:45:00,1.42117,1.42148,1.4193,1.41942,579100000.0
2006-09-12 16:00:00,1.41977,1.42041,1.41801,1.41874,573900002.0
2006-09-12 16:15:00,1.4185,1.41868,1.41726,1.41761,616000003.0
2006-09-12 16:30:00,1.41755,1.41755,1.41538,1.41599,615500002.0
2006-09-12 16:45:00,1.41571,1.41727,1.41515,1.41697,578100002.0
2006-09-12 17:00:00,1.41642,1.41793,1.41632,1.417,618100001.0
2006-09-12 17:15:00,1.41742,1.41876,1.41717,1.41849,683700004.0
2006-09-12 17:30:00,1.41853,1.41951,1.41799,1.41906,682100001.0
2006-09-12 17:45:00,1.41928,1.42025,1.41913,1.41928,592700002.0
2006-09-12 18:00:00,1.41944,1.42027,1.41803,1.41867,593200001.0
2006-09-12 18:15:00,1.41842,1.41864,1.41785,1.41828,650400004.0
2006-09-12 18:30:00,1.41839,1.41856,1.41791,1.41805,568100001.0
2006-09-12 18:45:00,1.41824,1.41833,1.41746,1.41812,541200000.0
2006-09-12 19:00:00,1.41821,1.41845,1.41781,1.41812,619200002.0
2006-09-12 19:15:00,1.41809,1.41941,1.4176,1.41927,617100004.0
2006-09-12 19:30:00,1.41929,1.41978,1.41886,1.41952,603100001.0
2006-09-12 19:45:00,1.4195,1.42098,1.4194,1.42065,637000000.0
2006-09-12 20:00:00,1.42075,1.42128,1.42002,1.42063,623400002.0
2006-09-12 20:15:00,1.42071,1.42089,1.41972,1.42018,561000001.0
2006-09-12 20:30:00,1.42024,1.42076,1.41979,1.42036,659600003.0
2006-09-12 20:45:00,1.42013,1.42081,1.42002,1.42055,570900000.0
2006-09-12 21:00:00,1.42038,1.42058,1.41972,1.41972,570600001.0
2006-09-12 21:15:00,1.41965,1.42011,1.41909,1.42008,600000000.0
2006-09-12 21:30:00,1.42007,1.42092,1.41998,1.42051,566700000.0
2006-09-12 21:45:00,1.42057,1.42079,1.41967,1.4202,590200001.0
2006-09-12 22:00:00,1.4204,1.42066,1.41991,1.42009,663800002.0
2006-09-12 22:15:00,1.42029,1.42069,1.41963,1.42006,578800000.0
2006-09-12 22:30:00,1.41999,1.42046,1.41911,1.41996,613200001.0
2006-09-12 22:45:00,1.41996,1.42061,1.41973,1.42046,580200001.0
2006-09-12 23:00:00,1.41721,1.42041,1.41721,1.41996,595300001.0
2006-09-12 23:15:00,1.41992,1.42103,1.41924,1.42094,617200003.0
2006-09-12 23:30:00,1.4209,1.42113,1.41994,1.4203,592700002.0
2006-09-12 23:45:00,1.42014,1.42098,1.41983,1.42018,576100000.0
2006-09-13 00:00:00,1.42033,1.42065,1.41992,1.4206,571000000.0
2006-09-13 00:15:00,1.42048,1.42157,1.42048,1.42077,618300004.0
2006-09-13 00:30:00,1.42068,1.42114,1.42,1.42059,601800001.0
2006-09-13 00:45:00,1.42069,1.4212,1.42032,1.42099,556900002.0
2006-09-13 01:00:00,1.42084,1.42103,1.42029,1.42049,531100001.0
2006-09-13 01:15:00,1.42054,1.42055,1.41937,1.41942,575300000.0
2006-09-13 01:30:00,1.41959,1.41998,1.4191,1.41965,558900004.0
2006-09-13 01:45:00,1.41965,1.41997,1.41909,1.41962,611200001.0
2006-09-13 02:00:00,1.41929,1.41964,1.4178,1.41816,1353800003.0
2006-09-13 02:15:00,1.41811,1.42005,1.41802,1.41926,1140400001.0
2006-09-13 02:30:00,1.41965,1.42036,1.41903,1.42008,743200000.0
2006-09-13 02:45:00,1.4197,1.42072,1.41936,1.42003,995400000.0
2006-09-13 03:00:00,1.41997,1.42075,1.41936,1.41968,937000003.0
2006-09-13 03:15:00,1.41951,1.42054,1.41938,1.42013,862800001.0
2006-09-13 03:30:00,1.42016,1.42089,1.41989,1.42054,769700000.0
2006-09-13 03:45:00,1.42057,1.42145,1.42032,1.421,1080800004.0
2006-09-13 04:00:00,1.42084,1.42156,1.41988,1.42101,1482700004.0
2006-09-13 04:15:00,1.42099,1.42181,1.42058,1.42106,1347500000.0
2006-09-13 04:30:00,1.42085,1.42156,1.42077,1.4214,1044900004.0
2006-09-13 04:45:00,1.42144,1.42167,1.4207,1.42107,777400002.0
2006-09-13 05:00:00,1.4213,1.42147,1.42054,1.42071,2400900001.0
2006-09-13 05:15:00,1.4208,1.42172,1.42069,1.42118,2929700009.0
2006-09-13 05:30:00,1.42114,1.42136,1.42083,1.42107,2384500005.0
2006-09-13 05:45:00,1.42109,1.42162,1.42077,1.42124,2586500004.0
2006-09-13 06:00:00,1.42124,1.42156,1.4211,1.42135,3964500011.0
2006-09-13 06:15:00,1.4214,1.42231,1.42135,1.42212,3721600005.0
2006-09-13 06:30:00,1.42206,1.42236,1.42143,1.42163,2714900003.0
2006-09-13 06:45:00,1.42168,1.42173,1.42084,1.42093,2765500005.0
2006-09-13 07:00:00,1.42108,1.42176,1.42075,1.42158,4419000013.0
2006-09-13 07:15:00,1.42178,1.42189,1.42089,1.42164,4538300004.0
2006-09-13 07:30:00,1.42167,1.422,1.42133,1.42151,4845100007.0
2006-09-13 07:45:00,1.42155,1.42256,1.42009,1.42027,8328000018.0
2006-09-13 08:00:00,1.42032,1.42155,1.42032,1.42109,5998500021.0
2006-09-13 08:15:00,1.42099,1.42271,1.42072,1.42215,5413500008.0
2006-09-13 08:30:00,1.42216,1.42235,1.42136,1.42147,6114900009.0
2006-09-13 08:45:00,1.42164,1.42198,1.42111,1.42124,8027100014.0
2006-09-13 09:00:00,1.42077,1.42115,1.42034,1.42096,7086900014.0
2006-09-13 09:15:00,1.42091,1.42125,1.41975,1.41983,6194400016.0
2006-09-13 09:30:00,1.41973,1.42021,1.41932,1.4196,6312300010.0
2006-09-13 09:45:00,1.41982,1.42054,1.4191,1.42051,7317500013.0
2006-09-13 10:00:00,1.42044,1.4209,1.42013,1.42052,7011100014.0
2006-09-13 10:15:00,1.42059,1.42065,1.41942,1.42001,6660100012.0
2006-09-13 10:30:00,1.42015,1.4207,1.41936,1.42054,7577000011.0
2006-09-13 10:45:00,1.42063,1.42084,1.42005,1.42039,6730400011.0
2006-09-13 11:00:00,1.42061,1.42075,1.41894,1.41922,7263900015.0
2006-09-13 11:15:00,1.41931,1.42002,1.41925,1.41973,7355300015.0
2006-09-13 11:30:00,1.41975,1.41984,1.41903,1.41904,8391000012.0
2006-09-13 11:45:00,1.41932,1.41962,1.41847,1.41885,6279600010.0
2006-09-13 12:00:00,1.41896,1.41931,1.41848,1.41883,6170300014.0
2006-09-13 12:15:00,1.41877,1.41925,1.41859,1.41893,6427300013.0
2006-09-13 12:30:00,1.41873,1.41924,1.4187,1.41911,7214600011.0
2006-09-13 12:45:00,1.41926,1.41952,1.41861,1.41871,6830400015.0
2006-09-13 13:00:00,1.41873,1.41907,1.41806,1.41866,4520600012.0
2006-09-13 13:15:00,1.41866,1.41878,1.41785,1.41817,4211900006.0
2006-09-13 13:30:00,1.41828,1.41899,1.41775,1.41889,5284600006.0
2006-09-13 13:45:00,1.4189,1.42091,1.41875,1.42059,5346800011.0
2006-09-13 14:00:00,1.42047,1.42239,1.42028,1.42234,4755300010.0
2006-09-13 14:15:00,1.42232,1.42372,1.42181,1.4226,5653100012.0
2006-09-13 14:30:00,1.42273,1.42388,1.42211,1.42351,611200000.0
2006-09-13 14:45:00,1.4233,1.42409,1.42294,1.42344,609600003.0
2006-09-13 15:00:00,1.42354,1.4241,1.42312,1.4238,623400002.0
2006-09-13 15:15:00,1.42387,1.42444,1.42323,1.42363,586100001.0
2006-09-13 15:30:00,1.42363,1.42405,1.4231,1.42388,567700001.0
2006-09-13 15:45:00,1.42386,1.42455,1.42241,1.42241,567200001.0
2006-09-13 16:00:00,1.42238,1.4237,1.42225,1.42312,551100004.0
2006-09-13 16:15:00,1.42288,1.42319,1.42209,1.42224,538700000.0
2006-09-13 16:30:00,1.42203,1.42232,1.42132,1.42209,644500000.0
2006-09-13 16:45:00,1.42173,1.42202,1.42024,1.42098,569100001.0
2006-09-13 17:00:00,1.4204,1.42094,1.41858,1.4186,649400001.0
2006-09-13 17:15:00,1.41888,1.41891,1.41742,1.41867,574000001.0
2006-09-13 17:30:00,1.41887,1.42075,1.41825,1.42066,604700002.0
2006-09-13 17:45:00,1.42074,1.42279,1.4206,1.42156,580000000.0
2006-09-13 18:00:00,1.42195,1.42252,1.42031,1.42106,645300001.0
2006-09-13 18:15:00,1.42107,1.42163,1.42037,1.42088,613400001.0
2006-09-13 18:30:00,1.42095,1.42216,1.42054,1.42191,530400002.0
2006-09-13 18:45:00,1.42208,1.42289,1.42156,1.42248,542300001.0
2006-09-13 19:00:00,1.42249,1.42258,1.42184,1.4222,581400000.0
2006-09-13 19:15:00,1.42209,1.4222,1.42091,1.42206,551400001.0
2006-09-13 19:30:00,1.4221,1.4221,1.42111,1.42208,649300001.0
2006-09-13 19:45:00,1.422,1.42224,1.42155,1.42155,606700003.0
2006-09-13 20:00:00,1.4215,1.42254,1.4206,1.42149,600300000.0
2006-09-13 20:15:00,1.42151,1.42172,1.42081,1.4215,571800000.0
2006-09-13 20:30:00,1.42158,1.42252,1.42136,1.42186,638200000.0
2006-09-13 20:45:00,1.42178,1.42266,1.42178,1.42217,658400000.0
2006-09-13 21:00:00,1.42204,1.42238,1.42175,1.4221,621500002.0
2006-09-13 21:15:00,1.42208,1.42237,1.42119,1.42165,620000002.0
2006-09-13 21:30:00,1.42167,1.42221,1.42138,1.4218,578700003.0
2006-09-13 21:45:00,1.42185,1.42212,1.42135,1.42152,602600001.0
2006-09-13 22:00:00,1.42173,1.42209,1.42118,1.42152,611600004.0
2006-09-13 22:15:00,1.42166,1.42193,1.421,1.42117,510100000.0
2006-09-13 22:30:00,1.42114,1.42149,1.42026,1.42076,649800001.0
2006-09-13 22:45:00,1.42083,1.42129,1.42059,1.42095,551900003.0
2006-09-13 23:00:00,1.42102,1.42123,1.41995,1.42048,590600000.0
2006-09-13 23:15:00,1.42046,1.42096,1.41974,1.42016,613900001.0
2006-09-13 23:30:00,1.42007,1.42049,1.41968,1.42025,604300002.0
2006-09-13 23:45:00,1.42013,1.42091,1.41992,1.42044,603700001.0
2006-09-14 00:00:00,1.42063,1.42098,1.42027,1.42075,638600002.0
2006-09-14 00:15:00,1.42061,1.42111,1.42018,1.42075,540700000.0
2006-09-14 00:30:00,1.4205,1.42122,1.41987,1.42054,524700001.0
2006-09-14 00:45:00,1.42055,1.42105,1.42017,1.42105,549700000.0
2006-09-14 01:00:00,1.42104,1.42127,1.42021,1.42088,577900001.0
2006-09-14 01:15:00,1.42093,1.42127,1.4203,1.42091,541500001.0
2006-09-14 01:30:00,1.42104,1.42136,1.4204,1.42123,564300001.0
2006-09-14 01:45:00,1.42124,1.42157,1.42046,1.42085,596300001.0
2006-09-14 02:00:00,1.42065,1.42123,1.42038,1.42114,1279200001.0
2006-09-14 02:15:00,1.42102,1.4216,1.42063,1.42117,1099700003.0
2006-09-14 02:30:00,1.42102,1.4212,1.42033,1.4212,745700001.0
2006-09-14 02:45:00,1.4207,1.42144,1.42036,1.42057,1167300004.0
2006-09-14 03:00:00,1.42083,1.42193,1.42063,1.42133,868000000.0
2006-09-14 03:15:00,1.42102,1.42183,1.42098,1.42104,812400001.0
2006-09-14 03:30:00,1.42108,1.42171,1.42081,1.42122,802700001.0
2006-09-14 03:45:00,1.42139,1.42154,1.41997,1.42069,1077000000.0
2006-09-14 04:00:00,1.42052,1.42075,1.4197,1.41998,1401800000.0
2006-09-14 04:15:00,1.42,1.4214,1.41998,1.42131,1340600001.0
2006-09-14 04:30:00,1.42095,1.42143,1.42027,1.4205,956600001.0
2006-09-14 04:45:00,1.42068,1.42126,1.42039,1.42051,738800001.0
2006-09-14 05:00:00,1.42095,1.42143,1.42076,1.42088,2493300002.0
2006-09-14 05:15:00,1.42111,1.42154,1.42056,1.42116,3183100005.0
2006-09-14 05:30:00,1.42102,1.42129,1.42065,1.42107,2302600004.0
2006-09-14 05:45:00,1.42108,1.42127,1.41984,1.41989,2621500003.0
2006-09-14 06:00:00,1.41997,1.4203,1.41946,1.42008,4153700004.0
2006-09-14 06:15:00,1.42007,1.42015,1.419,1.41933,3695800011.0
2006-09-14 06:30:00,1.4193,1.41971,1.41907,1.41936,2501900009.0
2006-09-14 06:45:00,1.41941,1.4198,1.41925,1.4195,3090600013.0
2006-09-14 07:00:00,1.4197,1.4197,1.41905,1.41921,4233200007.0
2006-09-14 07:15:00,1.41951,1.41951,1.4189,1.41916,4569700007.0
2006-09-14 07:30:00,1.4192,1.41952,1.41902,1.41911,5337500020.0
2006-09-14 07:45:00,1.41919,1.41972,1.41901,1.41954,8283300021.0
2006-09-14 08:00:00,1.4196,1.41978,1.41887,1.41919,6004900015.0
2006-09-14 08:15:00,1.41906,1.41971,1.41894,1.41902,5582400014.0
2006-09-14 08:30:00,1.41891,1.41947,1.41828,1.4185,6333700014.0
2006-09-14 08:45:00,1.41852,1.41919,1.41815,1.41842,8192500016.0
2006-09-14 09:00:00,1.41842,1.41895,1.4174,1.41744,7062000019.0
2006-09-14 09:15:00,1.4175,1.41821,1.41688,1.41719,6435700017.0
2006-09-14 09:30:00,1.41714,1.41733,1.41639,1.41659,6346000018.0
2006-09-14 09:45:00,1.41679,1.41791,1.41655,1.41774,7713600019.0
2006-09-14 10:00:00,1.41767,1.41782,1.4166,1.41716,7396700011.0
2006-09-14 10:15:00,1.41722,1.41726,1.4161,1.41639,6713600017.0
2006-09-14 10:30:00,1.41646,1.41695,1.41627,1.41675,7353500016.0
2006-09-14 10:45:00,1.41677,1.41716,1.41614,1.41687,6684900016.0
2006-09-14 11:00:00,1.417,1.41774,1.41677,1.41707,7064100009.0
2006-09-14 11:15:00,1.41711,1.41887,1.41693,1.41848,7130700014.0
2006-09-14 11:30:00,1.41856,1.41869,1.41721,1.41845,8556800014.0
2006-09-14 11:45:00,1.41849,1.41897,1.41769,1.41794,6032100013.0
2006-09-14 12:00:00,1.41802,1.41929,1.4176,1.41905,6121400012.0
2006-09-14 12:15:00,1.41895,1.41956,1.41783,1.41907,6402200020.0
2006-09-14 12:30:00,1.41901,1.42074,1.41884,1.42002,7424300014.0
2006-09-14 12:45:00,1.42017,1.42078,1.41989,1.42033,6827700021.0
2006-09-14 13:00:00,1.42033,1.42122,1.42014,1.42092,4660700012.0
2006-09-14 13:15:00,1.42088,1.421,1.41857,1.41888,4060900006.0
2006-09-14 13:30:00,1.41866,1.41995,1.41761,1.41981,5111500010.0
2006-09-14 13:45:00,1.41971,1.42111,1.41931,1.42046,5477100008.0
2006-09-14 14:00:00,1.42029,1.42096,1.41992,1.42029,4394400012.0
2006-09-14 14:15:00,1.42018,1.42126,1.41924,1.41982,5534500012.0
2006-09-14 14:30:00,1.41928,1.42033,1.417,1.41769,580500002.0
2006-09-14 14:45:00,1.41751,1.41812,1.4166,1.4174,527400002.0
2006-09-14 15:00:00,1.41752,1.41776,1.41352,1.41434,657800002.0
2006-09-14 15:15:00,1.41439,1.41603,1.41416,1.41505,555400001.0
2006-09-14 15:30:00,1.41517,1.41685,1.41464,1.41668,582400001.0
2006-09-14 15:45:00,1.4167,1.41904,1.41657,1.41869,623200002.0
2006-09-14 16:00:00,1.4187,1.41929,1.41782,1.41921,525700002.0
2006-09-14 16:15:00,1.41881,1.42054,1.41881,1.41992,556300001.0
2006-09-14 16:30:00,1.41998,1.42068,1.41951,1.42057,613300000.0
2006-09-14 16:45:00,1.42038,1.42277,1.41983,1.42277,625700003.0
2006-09-14 17:00:00,1.42248,1.42308,1.42183,1.42218,607000000.0
2006-09-14 17:15:00,1.42234,1.42234,1.42142,1.42186,696700005.0
2006-09-14 17:30:00,1.4219,1.42239,1.42087,1.42159,746300005.0
2006-09-14 17:45:00,1.42188,1.42209,1.42077,1.42091,561900002.0
2006-09-14 18:00:00,1.42092,1.42151,1.42048,1.4212,633000000.0
2006-09-14 18:15:00,1.42105,1.42252,1.42063,1.4209,549100000.0
2006-09-14 18:30:00,1.42085,1.42236,1.42064,1.42208,545200002.0
2006-09-14 18:45:00,1.42221,1.42252,1.4216,1.42198,541800001.0
2006-09-14 19:00:00,1.42206,1.42284,1.42156,1.42284,555200000.0
2006-09-14 19:15:00,1.42273,1.4249,1.42218,1.42388,506100000.0
2006-09-14 19:30:00,1.42391,1.42436,1.42323,1.42401,589300002.0
2006-09-14 19:45:00,1.42376,1.42389,1.42281,1.42343,546800001.0
2006-09-14 20:00:00,1.42331,1.42352,1.42211,1.42276,545600001.0
2006-09-14 20:15:00,1.42275,1.42332,1.42252,1.42293,635800000.0
2006-09-14 20:30:00,1.42304,1.42319,1.4223,1.42264,662100002.0
2006-09-14 20:45:00,1.42229,1.42289,1.4222,1.42254,596300001.0
2006-09-14 21:00:00,1.42255,1.42302,1.42186,1.42278,553100000.0
2006-09-14 21:15:00,1.42272,1.42317,1.42221,1.4225,605900002.0
2006-09-14 21:30:00,1.42264,1.42287,1.42198,1.42244,519100000.0
2006-09-14 21:45:00,1.4225,1.42267,1.42171,1.42215,627600000.0
2006-09-14 22:00:00,1.42223,1.42244,1.42124,1.42131,593700002.0
2006-09-14 22:15:00,1.42147,1.42244,1.42123,1.42181,572300001.0
2006-09-14 22:30:00,1.42181,1.42233,1.42132,1.42164,642200002.0
2006-09-14 22:45:00,1.42158,1.42181,1.42004,1.42045,522000000.0
2006-09-14 23:00:00,1.42005,1.42153,1.41831,1.421,565700002.0
2006-09-14 23:15:00,1.42101,1.42206,1.42032,1.42175,596500002.0
2006-09-14 23:30:00,1.42162,1.42197,1.42108,1.42188,605700001.0
2006-09-14 23:45:00,1.42175,1.42233,1.42104,1.42203,544700000.0
2006-09-15 00:00:00,1.42223,1.42244,1.42126,1.42157,606000000.0
2006-09-15 00:15:00,1.42137,1.42211,1.42118,1.42174,655600002.0
2006-09-15 00:30:00,1.42151,1.4225,1.42151,1.42239,532300001.0
2006-09-15 00:45:00,1.42237,1.42265,1.42163,1.42225,591100001.0
2006-09-15 01:00:00,1.42226,1.42226,1.42147,1.42186,482700000.0
2006-09-15 01:15:00,1.42194,1.42253,1.42145,1.42218,551700000.0
2006-09-15 01:30:00,1.42232,1.42286,1.4219,1.42251,591300001.0
2006-09-15 01:45:00,1.4225,1.42277,1.42191,1.42231,574700003.0
2006-09-15 02:00:00,1.42219,1.42241,1.42136,1.42215,1383400002.0
2006-09-15 02:15:00,1.422,1.42237,1.42118,1.42203,1112400002.0
2006-09-15 02:30:00,1.42223,1.42244,1.42134,1.42244,883300003.0
2006-09-15 02:45:00,1.42209,1.42236,1.42147,1.42177,1222400005.0
2006-09-15 03:00:00,1.42186,1.42235,1.42143,1.42217,830600003.0
2006-09-15 03:15:00,1.42186,1.42225,1.42132,1.42158,876700003.0
2006-09-15 03:30:00,1.42161,1.42223,1.42138,1.42154,916300003.0
2006-09-15 03:45:00,1.42154,1.42216,1.421,1.42189,1060700003.0
2006-09-15 04:00:00,1.42191,1.42264,1.42129,1.42147,1488300004.0
2006-09-15 04:15:00,1.42161,1.42277,1.42135,1.42258,1336800004.0
2006-09-15 04:30:00,1.42217,1.42268,1.42171,1.42255,951500001.0
2006-09-15 04:45:00,1.42258,1.42263,1.42145,1.42196,695100001.0
2006-09-15 05:00:00,1.42233,1.42244,1.42194,1.42212,2530100008.0
2006-09-15 05:15:00,1.42228,1.42289,1.42199,1.42226,3118400009.0
2006-09-15 05:30:00,1.42228,1.42276,1.42216,1.4224,2401700001.0
2006-09-15 05:45:00,1.42248,1.423,1.42203,1.42213,2752800003.0
2006-09-15 06:00:00,1.42216,1.42292,1.42199,1.42227,4149900011.0
2006-09-15 06:15:00,1.42217,1.42247,1.42157,1.42227,3572000011.0
2006-09-15 06:30:00,1.42232,1.42268,1.42197,1.42202,2766600004.0
2006-09-15 06:45:00,1.42208,1.42286,1.42176,1.42245,2966000009.0
2006-09-15 07:00:00,1.42263,1.4227,1.42231,1.4225,3604500003.0
2006-09-15 07:15:00,1.42265,1.42282,1.42222,1.42228,4453800009.0
2006-09-15 07:30:00,1.42233,1.42279,1.42217,1.42237,5247700012.0
2006-09-15 07:45:00,1.42244,1.42414,1.42231,1.42365,8301300023.0
2006-09-15 08:00:00,1.42376,1.42414,1.42272,1.42331,5897500009.0
2006-09-15 08:15:00,1.42331,1.42345,1.42223,1.42277,5617500013.0
2006-09-15 08:30:00,1.42279,1.42312,1.42213,1.42282,6215300012.0
2006-09-15 08:45:00,1.42284,1.42385,1.42237,1.42317,8180700021.0
2006-09-15 09:00:00,1.42321,1.42348,1.42263,1.42324,6969700026.0
2006-09-15 09:15:00,1.42319,1.42333,1.42192,1.42253,6225800012.0
2006-09-15 09:30:00,1.42266,1.42311,1.42178,1.42278,6291200017.0
2006-09-15 09:45:00,1.42278,1.42282,1.42098,1.4214,7480200020.0
2006-09-15 10:00:00,1.42134,1.42256,1.42084,1.42246,6925700017.0
2006-09-15 10:15:00,1.42251,1.42307,1.42145,1.4217,6808600019.0
2006-09-15 10:30:00,1.42176,1.42209,1.42139,1.42187,7181300016.0
2006-09-15 10:45:00,1.422,1.42214,1.42122,1.42122,6987500016.0
2006-09-15 11:00:00,1.42127,1.42163,1.42096,1.42116,7027300018.0
2006-09-15 11:15:00,1.42117,1.42162,1.42093,1.42143,7377400024.0
2006-09-15 11:30:00,1.42146,1.4216,1.42038,1.42124,8446300018.0
2006-09-15 11:45:00,1.42136,1.42136,1.41974,1.41995,6202700015.0
2006-09-15 12:00:00,1.42009,1.42082,1.41967,1.42007,6190100018.0
2006-09-15 12:15:00,1.42001,1.42049,1.41913,1.42006,6442600018.0
2006-09-15 12:30:00,1.42016,1.42035,1.41903,1.41916,7304800011.0
2006-09-15 12:45:00,1.41912,1.41932,1.41845,1.4189,6671300015.0
2006-09-15 13:00:00,1.41903,1.41975,1.41876,1.41943,4703300010.0
2006-09-15 13:15:00,1.41934,1.4199,1.41871,1.41969,4178100014.0
2006-09-15 13:30:00,1.41968,1.42042,1.41893,1.41925,5143700007.0
2006-09-15 13:45:00,1.41928,1.41969,1.41796,1.41836,5670000012.0
2006-09-15 14:00:00,1.41831,1.42001,1.41819,1.41995,4363300009.0
2006-09-15 14:15:00,1.41984,1.42111,1.4193,1.4197,5343400012.0
2006-09-15 14:30:00,1.42034,1.42076,1.41826,1.41953,637000001.0
2006-09-15 14:45:00,1.41947,1.41947,1.41736,1.41783,572600001.0
2006-09-15 15:00:00,1.41795,1.41845,1.41708,1.41813,621800001.0
2006-09-15 15:15:00,1.41842,1.41933,1.4178,1.41784,545900000.0
2006-09-15 15:30:00,1.41773,1.41773,1.41563,1.41677,564200001.0
2006-09-15 15:45:00,1.41668,1.41739,1.41635,1.41691,601000002.0
2006-09-15 16:00:00,1.41677,1.41757,1.41539,1.41553,557300001.0
2006-09-15 16:15:00,1.41557,1.41755,1.41539,1.41736,635700002.0
2006-09-15 16:30:00,1.41731,1.4178,1.41662,1.41735,590400000.0
2006-09-15 16:45:00,1.41727,1.4189,1.41713,1.4189,596800002.0
2006-09-15 17:00:00,1.41839,1.41871,1.41716,1.41733,641200002.0
2006-09-15 17:15:00,1.41766,1.41797,1.41653,1.41696,584600003.0
2006-09-15 17:30:00,1.41678,1.41752,1.4163,1.4169,627000003.0
2006-09-15 17:45:00,1.41699,1.41722,1.41521,1.41521,554300000.0
2006-09-15 18:00:00,1.41529,1.41545,1.41422,1.41522,615400001.0
2006-09-15 18:15:00,1.41503,1.41592,1.41496,1.41549,644000001.0
2006-09-15 18:30:00,1.41546,1.41562,1.41424,1.41424,548800000.0
2006-09-15 18:45:00,1.41438,1.41551,1.41396,1.41441,520800001.0
2006-09-15 19:00:00,1.4146,1.41491,1.41295,1.41316,555700000.0
2006-09-15 19:15:00,1.41282,1.41395,1.41248,1.41376,553600000.0
2006-09-15 19:30:00,1.4138,1.41429,1.41334,1.41413,659100002.0
2006-09-15 19:45:00,1.41399,1.41433,1.41356,1.41356,557200003.0
2006-09-15 20:00:00,1.41353,1.41413,1.41308,1.41413,659900003.0
2006-09-15 20:15:00,1.41422,1.41469,1.4133,1.41405,548800000.0
2006-09-15 20:30:00,1.41421,1.4148,1.4132,1.41472,783100002.0
2006-09-15 20:45:00,1.41454,1.41683,1.41441,1.41683,546400001.0
2006-09-15 21:00:00,1.417,1.41702,1.41518,1.41588,519900000.0
2006-09-15 21:15:00,1.41586,1.41634,1.41533,1.41601,619900002.0
2006-09-15 21:30:00,1.41612,1.417,1.4161,1.41621,558200002.0
2006-09-15 21:45:00,1.41641,1.4166,1.41589,1.41619,630300003.0
2006-09-15 22:00:00,1.41645,1.41687,1.41588,1.4165,587200002.0
2006-09-15 22:15:00,1.41657,1.41702,1.41607,1.41686,583700001.0
2006-09-15 22:30:00,1.41696,1.41715,1.41591,1.41684,634300004.0
2006-09-15 22:45:00,1.41697,1.41733,1.41646,1.41704,569100000.0
2006-09-17 23:00:00,1.41455,1.41455,1.41104,1.41188,409200000.0
2006-09-17 23:15:00,1.41188,1.41381,1.41116,1.4137,593300000.0
2006-09-17 23:30:00,1.41345,1.414,1.41233,1.41321,596900001.0
2006-09-17 23:45:00,1.41306,1.41385,1.41255,1.41317,552200000.0
2006-09-18 00:00:00,1.41338,1.41399,1.41287,1.41389,612900001.0
2006-09-18 00:15:00,1.41355,1.41397,1.41307,1.41379,570800001.0
2006-09-18 00:30:00,1.41341,1.4147,1.41341,1.41458,570900002.0
2006-09-18 00:45:00,1.41457,1.41472,1.41389,1.41415,625000001.0
2006-09-18 01:00:00,1.41408,1.41458,1.4139,1.41445,609200001.0
2006-09-18 01:15:00,1.41466,1.41509,1.4136,1.41403,607500000.0
2006-09-18 01:30:00,1.4141,1.4141,1.41305,1.41377,637400000.0
2006-09-18 01:45:00,1.41378,1.41402,1.41258,1.41347,590000002.0
2006-09-18 02:00:00,1.41372,1.41518,1.41273,1.41518,1438700006.0
2006-09-18 02:15:00,1.4152,1.41704,1.41514,1.41699,1054600002.0
2006-09-18 02:30:00,1.41715,1.41715,1.41573,1.41678,850700001.0
2006-09-18 02:45:00,1.4163,1.41706,1.41493,1.41493,1079200003.0
2006-09-18 03:00:00,1.4148,1.41612,1.41469,1.4161,876700000.0
2006-09-18 03:15:00,1.41588,1.41615,1.41505,1.41533,809100001.0
2006-09-18 03:30:00,1.41538,1.41603,1.41516,1.41528,783000001.0
2006-09-18 03:45:00,1.41523,1.41578,1.41472,1.41556,1122400002.0
2006-09-18 04:00:00,1.41548,1.41596,1.41478,1.41546,1415300003.0
2006-09-18 04:15:00,1.41546,1.41616,1.41488,1.41584,1426200002.0
2006-09-18 04:30:00,1.41528,1.41594,1.41514,1.41594,955600001.0
2006-09-18 04:45:00,1.41593,1.41643,1.41542,1.41569,729000000.0
2006-09-18 05:00:00,1.41608,1.41685,1.41543,1.41679,2384400001.0
2006-09-18 05:15:00,1.41695,1.41717,1.4155,1.4155,2988700003.0
2006-09-18 05:30:00,1.41543,1.41612,1.41496,1.41555,2327800007.0
2006-09-18 05:45:00,1.41565,1.41646,1.41534,1.41624,2593500005.0
2006-09-18 06:00:00,1.41629,1.41678,1.41576,1.41622,4255100011.0
2006-09-18 06:15:00,1.41624,1.4166,1.41593,1.416,3341400003.0
2006-09-18 06:30:00,1.41597,1.41632,1.41565,1.41607,2692200004.0
2006-09-18 06:45:00,1.4161,1.4165,1.41592,1.41618,3031000004.0
2006-09-18 07:00:00,1.41637,1.41644,1.41568,1.41594,4236100010.0
2006-09-18 07:15:00,1.41614,1.41617,1.41545,1.41552,4564200008.0
2006-09-18 07:30:00,1.41558,1.4162,1.41543,1.41576,5177100012.0
2006-09-18 07:45:00,1.41583,1.41634,1.4153,1.41571,8410800023.0
2006-09-18 08:00:00,1.41575,1.41707,1.41558,1.41692,5957200019.0
2006-09-18 08:15:00,1.41679,1.41756,1.41664,1.4172,5432200012.0
2006-09-18 08:30:00,1.41712,1.41716,1.41557,1.41587,5927700013.0
2006-09-18 08:45:00,1.41588,1.41685,1.41516,1.41669,8053100018.0
2006-09-18 09:00:00,1.41668,1.41674,1.41601,1.41601,7086900010.0
2006-09-18 09:15:00,1.41604,1.41667,1.41584,1.41638,6210200012.0
2006-09-18 09:30:00,1.41642,1.41689,1.41614,1.41638,6451900010.0
2006-09-18 09:45:00,1.41644,1.41788,1.41618,1.41748,7526000014.0
2006-09-18 10:00:00,1.41716,1.41731,1.41629,1.41689,7175800018.0
2006-09-18 10:15:00,1.41697,1.41716,1.41591,1.4161,6510800011.0
2006-09-18 10:30:00,1.41601,1.41683,1.41568,1.41662,7562900023.0
2006-09-18 10:45:00,1.41665,1.41676,1.41544,1.41609,7092400014.0
2006-09-18 11:00:00,1.41615,1.41738,1.41595,1.41671,6883600013.0
2006-09-18 11:15:00,1.41686,1.41757,1.41617,1.41685,7309200021.0
2006-09-18 11:30:00,1.41693,1.41727,1.41605,1.41606,8502800019.0
2006-09-18 11:45:00,1.41615,1.4174,1.41583,1.41679,5944000011.0
2006-09-18 12:00:00,1.41682,1.41747,1.41639,1.41693,6196600014.0
2006-09-18 12:15:00,1.41694,1.41753,1.41643,1.41697,6353400007.0
2006-09-18 12:30:00,1.41692,1.41747,1.41679,1.41704,7215400009.0
2006-09-18 12:45:00,1.41709,1.42039,1.41665,1.41792,6718100019.0
2006-09-18 13:00:00,1.41807,1.41814,1.41732,1.41757,4383300008.0
2006-09-18 13:15:00,1.41752,1.4184,1.41718,1.4182,4251700010.0
2006-09-18 13:30:00,1.4184,1.41966,1.41753,1.41948,5262900017.0
2006-09-18 13:45:00,1.41942,1.42002,1.41901,1.41984,5417000010.0
2006-09-18 14:00:00,1.41971,1.42027,1.41937,1.41998,4582700009.0
2006-09-18 14:15:00,1.42003,1.42056,1.41923,1.41967,5454900008.0
2006-09-18 14:30:00,1.4198,1.42027,1.41878,1.42027,488600001.0
2006-09-18 14:45:00,1.42034,1.42086,1.41965,1.42018,571400000.0
2006-09-18 15:00:00,1.41975,1.42217,1.41952,1.42005,550600000.0
2006-09-18 15:15:00,1.42022,1.42084,1.41953,1.41983,538900001.0
2006-09-18 15:30:00,1.41994,1.4207,1.41889,1.41939,531600002.0
2006-09-18 15:45:00,1.41926,1.41937,1.4179,1.41877,637000000.0
2006-09-18 16:00:00,1.41894,1.41907,1.41603,1.41697,599800003.0
2006-09-18 16:15:00,1.41673,1.41689,1.41428,1.41623,552700001.0
2006-09-18 16:30:00,1.41602,1.41704,1.41533,1.41704,590200002.0
2006-09-18 16:45:00,1.41685,1.41814,1.41661,1.41755,627900004.0
2006-09-18 17:00:00,1.41707,1.41825,1.41634,1.41637,567500002.0
2006-09-18 17:15:00,1.41659,1.41722,1.41621,1.41706,664600000.0
2006-09-18 17:30:00,1.41707,1.4172,1.41546,1.41567,602400003.0
2006-09-18 17:45:00,1.41587,1.41606,1.41442,1.41494,605200002.0
2006-09-18 18:00:00,1.41521,1.41619,1.41474,1.41583,681500001.0
2006-09-18 18:15:00,1.41555,1.41656,1.4155,1.41631,601100001.0
2006-09-18 18:30:00,1.4164,1.41737,1.41628,1.41701,558000001.0
2006-09-18 18:45:00,1.41698,1.41774,1.41646,1.41766,513100001.0
2006-09-18 19:00:00,1.41761,1.41761,1.41681,1.41708,595000002.0
2006-09-18 19:15:00,1.41695,1.41747,1.41676,1.41718,619000002.0
2006-09-18 19:30:00,1.41728,1.41732,1.41624,1.41651,637600003.0
2006-09-18 19:45:00,1.41632,1.41721,1.41624,1.41683,648100003.0
2006-09-18 20:00:00,1.41682,1.4186,1.41661,1.41857,582700002.0
2006-09-18 20:15:00,1.41858,1.41879,1.41769,1.41852,609900001.0
2006-09-18 20:30:00,1.41866,1.41922,1.41817,1.41878,659500000.0
2006-09-18 20:45:00,1.41867,1.42,1.41867,1.41952,647900002.0
2006-09-18 21:00:00,1.41947,1.42042,1.41893,1.42016,578900000.0
2006-09-18 21:15:00,1.42018,1.42064,1.41976,1.42021,620100000.0
2006-09-18 21:30:00,1.42031,1.42039,1.41925,1.41948,532400002.0
2006-09-18 21:45:00,1.41953,1.41987,1.41902,1.41934,618700000.0
2006-09-18 22:00:00,1.41936,1.41971,1.41892,1.41923,515500001.0
2006-09-18 22:15:00,1.41935,1.42042,1.4193,1.4204,630200000.0
2006-09-18 22:30:00,1.42053,1.42067,1.41963,1.42042,675400000.0
2006-09-18 22:45:00,1.42039,1.42039,1.41956,1.42007,508300000.0
2006-09-18 23:00:00,1.41966,1.41971,1.41825,1.41874,589100002.0
2006-09-18 23:15:00,1.41875,1.4194,1.41821,1.41891,633100003.0
2006-09-18 23:30:00,1.41878,1.41957,1.41861,1.41934,601600001.0
2006-09-18 23:45:00,1.41911,1.41944,1.41852,1.41908,617000002.0
2006-09-19 00:00:00,1.41923,1.41947,1.41871,1.41924,612000003.0
2006-09-19 00:15:00,1.41891,1.41957,1.41882,1.41924,568400001.0
2006-09-19 00:30:00,1.41912,1.41976,1.4187,1.41973,572400001.0
2006-09-19 00:45:00,1.41981,1.42004,1.41945,1.41996,622200002.0
2006-09-19 01:00:00,1.4198,1.42022,1.4196,1.41986,534700000.0
2006-09-19 01:15:00,1.4199,1.42005,1.41926,1.41947,670000002.0
2006-09-19 01:30:00,1.41934,1.41966,1.41873,1.41958,600400003.0
2006-09-19 01:45:00,1.41957,1.42004,1.41929,1.41995,602500000.0
2006-09-19 02:00:00,1.41984,1.42021,1.4194,1.41992,1366500001.0
2006-09-19 02:15:00,1.41977,1.42044,1.41944,1.42034,1178800003.0
2006-09-19 02:30:00,1.42054,1.42073,1.41991,1.42069,872700004.0
2006-09-19 02:45:00,1.42006,1.42109,1.41971,1.42058,1173300005.0
2006-09-19 03:00:00,1.42055,1.42142,1.42039,1.42106,840700005.0
2006-09-19 03:15:00,1.42083,1.4214,1.42057,1.4209,844900002.0
2006-09-19 03:30:00,1.42104,1.42154,1.42079,1.42094,835300001.0
2006-09-19 03:45:00,1.42093,1.42166,1.42051,1.42119,1064100001.0
2006-09-19 04:00:00,1.42119,1.42155,1.42062,1.42101,1508100005.0
2006-09-19 04:15:00,1.4211,1.42203,1.42098,1.42196,1393800001.0
2006-09-19 04:30:00,1.42144,1.42234,1.42136,1.42234,955400004.0
2006-09-19 04:45:00,1.42219,1.4222,1.4215,1.42159,805500002.0
2006-09-19 05:00:00,1.42187,1.42204,1.42109,1.42128,2525200006.0
2006-09-19 05:15:00,1.4214,1.4217,1.42083,1.42119,3070600005.0
2006-09-19 05:30:00,1.42113,1.42141,1.42077,1.42106,2401400005.0
2006-09-19 05:45:00,1.4211,1.42182,1.42101,1.42138,2667400007.0
2006-09-19 06:00:00,1.42139,1.42144,1.41989,1.41997,4291800009.0
2006-09-19 06:15:00,1.41993,1.42116,1.41975,1.4209,3652900006.0
2006-09-19 06:30:00,1.42087,1.42154,1.4208,1.42101,2768100003.0
2006-09-19 06:45:00,1.42105,1.42164,1.42089,1.42101,3138400004.0
2006-09-19 07:00:00,1.42114,1.42153,1.42091,1.42119,4095800009.0
2006-09-19 07:15:00,1.42139,1.42179,1.42096,1.42147,4594700011.0
2006-09-19 07:30:00,1.42143,1.42188,1.42048,1.42048,4976400010.0
2006-09-19 07:45:00,1.42051,1.42108,1.42003,1.42085,8075800013.0
2006-09-19 08:00:00,1.42091,1.42106,1.42004,1.42033,6010400017.0
2006-09-19 08:15:00,1.42041,1.42065,1.4195,1.41981,5478200013.0
2006-09-19 08:30:00,1.41978,1.42044,1.41954,1.42012,6029000008.0
2006-09-19 08:45:00,1.42046,1.42062,1.41946,1.41994,8103200024.0
2006-09-19 09:00:00,1.4201,1.42075,1.41883,1.41946,6975900021.0
2006-09-19 09:15:00,1.41934,1.41994,1.41894,1.41944,6034900016.0
2006-09-19 09:30:00,1.41939,1.4201,1.41875,1.41918,6100800006.0
2006-09-19 09:45:00,1.41916,1.41919,1.41788,1.41848,7584300021.0
2006-09-19 10:00:00,1.41826,1.41829,1.41672,1.41701,7100300011.0
2006-09-19 10:15:00,1.41713,1.41857,1.41633,1.41849,6827300012.0
2006-09-19 10:30:00,1.41843,1.41858,1.41762,1.41802,7669300017.0
2006-09-19 10:45:00,1.41802,1.41857,1.41755,1.41783,7009600012.0
2006-09-19 11:00:00,1.41815,1.41821,1.41591,1.41759,7039200012.0
2006-09-19 11:15:00,1.41755,1.41764,1.4167,1.41714,7370800022.0
2006-09-19 11:30:00,1.41703,1.41746,1.41612,1.41632,8662200019.0
2006-09-19 11:45:00,1.4165,1.41674,1.41583,1.41583,6259200020.0
2006-09-19 12:00:00,1.41601,1.41689,1.41578,1.41655,6134900014.0
2006-09-19 12:15:00,1.41647,1.41722,1.41609,1.4169,6109800008.0
2006-09-19 12:30:00,1.41685,1.41698,1.41609,1.41613,7326900018.0
2006-09-19 12:45:00,1.41609,1.41666,1.41501,1.4162,6624600013.0
2006-09-19 13:00:00,1.41615,1.41754,1.41533,1.41712,4601000013.0
2006-09-19 13:15:00,1.41702,1.41756,1.41638,1.41662,4103900013.0
2006-09-19 13:30:00,1.41662,1.41739,1.41628,1.41736,5384600014.0
2006-09-19 13:45:00,1.41744,1.41888,1.41739,1.41857,5565900019.0
2006-09-19 14:00:00,1.41849,1.42035,1.41837,1.42013,4648600008.0
2006-09-19 14:15:00,1.42016,1.42068,1.41902,1.41954,5555100018.0
2006-09-19 14:30:00,1.41975,1.42127,1.41835,1.42043,598100002.0
2006-09-19 14:45:00,1.42032,1.4224,1.41977,1.42233,601100002.0
2006-09-19 15:00:00,1.42237,1.4241,1.42232,1.42395,612100000.0
2006-09-19 15:15:00,1.42419,1.42451,1.42301,1.42396,545900000.0
2006-09-19 15:30:00,1.42405,1.4249,1.42335,1.42473,520500000.0
2006-09-19 15:45:00,1.42469,1.42509,1.42358,1.42485,583900002.0
2006-09-19 16:00:00,1.42473,1.42537,1.42377,1.42488,530800000.0
2006-09-19 16:15:00,1.42472,1.42619,1.42449,1.42567,541300000.0
2006-09-19 16:30:00,1.4256,1.42714,1.42546,1.42661,639400003.0
2006-09-19 16:45:00,1.42626,1.42674,1.42529,1.42561,595000002.0
2006-09-19 17:00:00,1.42483,1.42518,1.42326,1.42427,605200001.0
2006-09-19 17:15:00,1.42458,1.42472,1.42309,1.42404,581900001.0
2006-09-19 17:30:00,1.42418,1.42582,1.42362,1.42477,588400002.0
2006-09-19 17:45:00,1.42478,1.42485,1.42281,1.42375,605500002.0
2006-09-19 18:00:00,1.42392,1.42428,1.42298,1.42343,597200001.0
2006-09-19 18:15:00,1.42326,1.42392,1.42301,1.4237,589100000.0
2006-09-19 18:30:00,1.42366,1.42429,1.42332,1.42393,568100001.0
2006-09-19 18:45:00,1.424,1.42748,1.42375,1.42709,572300001.0
2006-09-19 19:00:00,1.42694,1.42868,1.42613,1.42745,608600000.0
2006-09-19 19:15:00,1.42746,1.42805,1.42715,1.4276,615000002.0
2006-09-19 19:30:00,1.42761,1.42898,1.42727,1.42893,599400002.0
2006-09-19 19:45:00,1.42878,1.42973,1.42829,1.42946,611400002.0
2006-09-19 20:00:00,1.42944,1.43,1.42893,1.42947,611300000.0
2006-09-19 20:15:00,1.42948,1.43038,1.42849,1.4299,611200002.0
2006-09-19 20:30:00,1.43003,1.43024,1.42947,1.42976,662800001.0
2006-09-19 20:45:00,1.42961,1.43059,1.42904,1.43018,636700000.0
2006-09-19 21:00:00,1.43011,1.43041,1.42921,1.42956,608700004.0
2006-09-19 21:15:00,1.42956,1.43004,1.42917,1.42964,610900000.0
2006-09-19 21:30:00,1.42965,1.42973,1.42905,1.42938,562500003.0
2006-09-19 21:45:00,1.42942,1.42958,1.4286,1.42887,613900003.0
2006-09-19 22:00:00,1.429,1.42951,1.42872,1.42883,642300001.0
2006-09-19 22:15:00,1.42893,1.42918,1.42832,1.42897,594400002.0
2006-09-19 22:30:00,1.42895,1.42916,1.42812,1.42885,661000003.0
2006-09-19 22:45:00,1.42878,1.4295,1.42647,1.42823,541600000.0
2006-09-19 23:00:00,1.42787,1.42894,1.42631,1.42863,635800002.0
2006-09-19 23:15:00,1.42863,1.42985,1.42801,1.4294,581900000.0
2006-09-19 23:30:00,1.42945,1.42998,1.42896,1.42904,495500000.0
2006-09-19 23:45:00,1.42896,1.42897,1.42771,1.42791,609900001.0
2006-09-20 00:00:00,1.42814,1.42877,1.42779,1.42868,482900001.0
2006-09-20 00:15:00,1.42843,1.42891,1.42759,1.42878,594700001.0
2006-09-20 00:30:00,1.42863,1.42909,1.42789,1.42842,525000001.0
2006-09-20 00:45:00,1.4285,1.42871,1.42809,1.4285,587900002.0
2006-09-20 01:00:00,1.42837,1.42887,1.42795,1.42846,554300002.0
2006-09-20 01:15:00,1.42891,1.42938,1.42858,1.42891,489900000.0
2006-09-20 01:30:00,1.42901,1.42956,1.42865,1.42947,637000001.0
2006-09-20 01:45:00,1.42947,1.42985,1.42915,1.42962,496000001.0
2006-09-20 02:00:00,1.42937,1.43019,1.42923,1.42982,1493100004.0
2006-09-20 02:15:00,1.42965,1.43004,1.4292,1.42949,1053000001.0
2006-09-20 02:30:00,1.42961,1.43023,1.42907,1.42961,880500005.0
2006-09-20 02:45:00,1.42913,1.42954,1.42852,1.42911,1064900001.0
2006-09-20 03:00:00,1.42921,1.42927,1.42759,1.42794,872800005.0
2006-09-20 03:15:00,1.42771,1.42837,1.4273,1.42756,801200001.0
2006-09-20 03:30:00,1.42759,1.42838,1.42743,1.4282,802600003.0
2006-09-20 03:45:00,1.42818,1.42841,1.42738,1.42782,1110900003.0
2006-09-20 04:00:00,1.42778,1.42837,1.42734,1.42748,1608700006.0
2006-09-20 04:15:00,1.42764,1.42809,1.42734,1.42783,1371800004.0
2006-09-20 04:30:00,1.42742,1.4278,1.42694,1.42759,941500001.0
2006-09-20 04:45:00,1.42754,1.42805,1.4271,1.42729,750000002.0
2006-09-20 05:00:00,1.42762,1.42789,1.42727,1.42728,2546500006.0
2006-09-20 05:15:00,1.4274,1.42795,1.42711,1.42734,2860700007.0
2006-09-20 05:30:00,1.42734,1.42786,1.4268,1.4274,2539000011.0
2006-09-20 05:45:00,1.42746,1.42795,1.42731,1.42733,2890200010.0
2006-09-20 06:00:00,1.42734,1.42774,1.42716,1.42727,4285300008.0
2006-09-20 06:15:00,1.42727,1.42767,1.42692,1.42741,3594000009.0
2006-09-20 06:30:00,1.42736,1.42871,1.42724,1.42828,2688300005.0
2006-09-20 06:45:00,1.42839,1.4287,1.42681,1.42701,3038400008.0
2006-09-20 07:00:00,1.42713,1.42753,1.42669,1.42718,4158000009.0
2006-09-20 07:15:00,1.42744,1.42759,1.42688,1.4271,4809600013.0
2006-09-20 07:30:00,1.42704,1.42764,1.42694,1.42716,4946200004.0
2006-09-20 07:45:00,1.42716,1.42734,1.42643,1.42685,8207600016.0
2006-09-20 08:00:00,1.42699,1.42754,1.42627,1.42676,5950500018.0
2006-09-20 08:15:00,1.42692,1.42742,1.42604,1.42731,5553800011.0
2006-09-20 08:30:00,1.42724,1.42796,1.42643,1.42771,6227900015.0
2006-09-20 08:45:00,1.42768,1.42812,1.4271,1.4278,8325000018.0
2006-09-20 09:00:00,1.4278,1.42903,1.42762,1.42884,7249700017.0
2006-09-20 09:15:00,1.42889,1.42971,1.42846,1.42867,6277100016.0
2006-09-20 09:30:00,1.42874,1.42903,1.42803,1.42834,6239700013.0
2006-09-20 09:45:00,1.42853,1.42884,1.42771,1.42872,7547900019.0
2006-09-20 10:00:00,1.42856,1.42883,1.42767,1.42784,7024500016.0
2006-09-20 10:15:00,1.42798,1.42885,1.42778,1.42815,6730000018.0
2006-09-20 10:30:00,1.42832,1.42872,1.42729,1.42754,7381100018.0
2006-09-20 10:45:00,1.4276,1.42795,1.42666,1.42685,7038200016.0
2006-09-20 11:00:00,1.42689,1.42987,1.4268,1.42936,6950800013.0
2006-09-20 11:15:00,1.42931,1.4295,1.42749,1.42839,7174300016.0
2006-09-20 11:30:00,1.42848,1.43071,1.42806,1.43037,8627700014.0
2006-09-20 11:45:00,1.43051,1.43152,1.43007,1.43027,6089000011.0
2006-09-20 12:00:00,1.4301,1.43071,1.42963,1.43043,6204700008.0
2006-09-20 12:15:00,1.4304,1.43067,1.42986,1.43004,6645300014.0
2006-09-20 12:30:00,1.43008,1.43057,1.42959,1.43009,7294300016.0
2006-09-20 12:45:00,1.4301,1.43084,1.42989,1.43003,6480600008.0
2006-09-20 13:00:00,1.43001,1.43048,1.42928,1.42955,4678100007.0
2006-09-20 13:15:00,1.42955,1.4301,1.42939,1.42994,4166400012.0
2006-09-20 13:30:00,1.43001,1.43015,1.42837,1.42875,5271900013.0
2006-09-20 13:45:00,1.42872,1.4291,1.42845,1.42875,5487100008.0
2006-09-20 14:00:00,1.42858,1.42954,1.42829,1.4294,4489400007.0
2006-09-20 14:15:00,1.42938,1.42998,1.42889,1.42957,5431400011.0
2006-09-20 14:30:00,1.42945,1.42999,1.42851,1.42919,543400000.0
2006-09-20 14:45:00,1.42905,1.42923,1.42791,1.42885,570100000.0
2006-09-20 15:00:00,1.42886,1.42985,1.42846,1.42886,607300002.0
2006-09-20 15:15:00,1.42891,1.4294,1.42856,1.42907,567700002.0
2006-09-20 15:30:00,1.42928,1.4298,1.4289,1.42952,629300004.0
2006-09-20 15:45:00,1.42925,1.43041,1.42894,1.43,519800000.0
2006-09-20 16:00:00,1.42998,1.43106,1.42961,1.43093,531600002.0
2006-09-20 16:15:00,1.4305,1.43115,1.42965,1.43093,619500003.0
2006-09-20 16:30:00,1.43103,1.43204,1.43101,1.43164,667600000.0
2006-09-20 16:45:00,1.43136,1.43187,1.43067,1.43187,585700001.0
2006-09-20 17:00:00,1.43144,1.43264,1.43128,1.43214,608700001.0
2006-09-20 17:15:00,1.43239,1.43248,1.43169,1.4322,614500003.0
2006-09-20 17:30:00,1.43248,1.43259,1.43053,1.4321,619800000.0
2006-09-20 17:45:00,1.43225,1.43268,1.4311,1.43121,568000000.0
2006-09-20 18:00:00,1.43135,1.43215,1.43093,1.43192,722700002.0
2006-09-20 18:15:00,1.43164,1.43182,1.43082,1.43108,585500003.0
2006-09-20 18:30:00,1.43119,1.43125,1.4297,1.43012,586400002.0
2006-09-20 18:45:00,1.43017,1.43053,1.42972,1.43053,517000001.0
2006-09-20 19:00:00,1.43062,1.43084,1.43007,1.43084,621700000.0
2006-09-20 19:15:00,1.43064,1.43076,1.42975,1.43038,590700000.0
2006-09-20 19:30:00,1.43057,1.431,1.43033,1.43065,573500000.0
2006-09-20 19:45:00,1.43057,1.431,1.42967,1.4307,570600000.0
2006-09-20 20:00:00,1.43072,1.43129,1.42769,1.43055,547700001.0
2006-09-20 20:15:00,1.4305,1.43288,1.42951,1.43143,669200002.0
2006-09-20 20:30:00,1.43178,1.43232,1.43088,1.43136,677400000.0
2006-09-20 20:45:00,1.43125,1.43209,1.43109,1.43184,590500000.0
2006-09-20 21:00:00,1.43164,1.4319,1.43103,1.43123,565500002.0
2006-09-20 21:15:00,1.43136,1.43185,1.43089,1.43124,559300000.0
2006-09-20 21:30:00,1.43125,1.43136,1.43014,1.43024,471200001.0
2006-09-20 21:45:00,1.43037,1.43152,1.4303,1.43135,554900001.0
2006-09-20 22:00:00,1.43139,1.43198,1.43067,1.43114,560300000.0
2006-09-20 22:15:00,1.43127,1.43186,1.43055,1.43134,515900000.0
2006-09-20 22:30:00,1.43129,1.43145,1.43029,1.43066,542400000.0
2006-09-20 22:45:00,1.4307,1.43126,1.43021,1.43058,461400000.0
2006-09-20 23:00:00,1.43034,1.43113,1.43013,1.4307,630600002.0
2006-09-20 23:15:00,1.43067,1.432,1.43009,1.43163,610100001.0
2006-09-20 23:30:00,1.43148,1.43173,1.43057,1.431,501800000.0
2006-09-20 23:45:00,1.4309,1.43124,1.43042,1.43086,474500000.0
2006-09-21 00:00:00,1.43111,1.43131,1.43067,1.43123,544500000.0
2006-09-21 00:15:00,1.43107,1.43132,1.43078,1.43087,535000002.0
2006-09-21 00:30:00,1.43067,1.43145,1.43058,1.43127,509900002.0
2006-09-21 00:45:00,1.43122,1.43122,1.43054,1.43088,610800002.0
2006-09-21 01:00:00,1.43079,1.43118,1.43027,1.43093,467500000.0
2006-09-21 01:15:00,1.431,1.431,1.42998,1.43087,593400002.0
2006-09-21 01:30:00,1.43096,1.43128,1.43036,1.43123,447800001.0
2006-09-21 01:45:00,1.43134,1.43204,1.43118,1.43187,629900003.0
2006-09-21 02:00:00,1.43175,1.43195,1.43132,1.4319,1364700002.0
2006-09-21 02:15:00,1.43179,1.43321,1.4316,1.43281,1171000002.0
2006-09-21 02:30:00,1.43292,1.4332,1.43239,1.43297,865800004.0
2006-09-21 02:45:00,1.43241,1.43421,1.43209,1.43266,1231400003.0
2006-09-21 03:00:00,1.43275,1.43408,1.43243,1.43327,935800004.0
2006-09-21 03:15:00,1.43294,1.43404,1.43294,1.43318,888600002.0
2006-09-21 03:30:00,1.4331,1.434,1.43283,1.43339,867900005.0
2006-09-21 03:45:00,1.43334,1.43397,1.43304,1.43363,1125700003.0
2006-09-21 04:00:00,1.43355,1.43392,1.43313,1.43317,1452300003.0
2006-09-21 04:15:00,1.43314,1.43387,1.43279,1.43383,1389600006.0
2006-09-21 04:30:00,1.43353,1.43444,1.43349,1.4338,932500002.0
2006-09-21 04:45:00,1.43395,1.43418,1.43304,1.43333,571800001.0
2006-09-21 05:00:00,1.4337,1.43392,1.43279,1.43313,2543200006.0
2006-09-21 05:15:00,1.43321,1.43398,1.43301,1.43338,3199800010.0
2006-09-21 05:30:00,1.43338,1.43404,1.43285,1.43296,2283700013.0
2006-09-21 05:45:00,1.43301,1.43337,1.43275,1.43281,2694100004.0
2006-09-21 06:00:00,1.43284,1.43327,1.43264,1.433,4099700007.0
2006-09-21 06:15:00,1.43298,1.43383,1.43288,1.43321,3605700009.0
2006-09-21 06:30:00,1.43301,1.4334,1.43285,1.43307,2716400008.0
2006-09-21 06:45:00,1.43312,1.4336,1.43279,1.43321,2597500005.0
2006-09-21 07:00:00,1.43339,1.43383,1.43306,1.43374,4089600012.0
2006-09-21 07:15:00,1.43393,1.43409,1.43238,1.43268,4293200007.0
2006-09-21 07:30:00,1.43273,1.43335,1.43231,1.43309,5000400009.0
2006-09-21 07:45:00,1.43312,1.43356,1.43234,1.43235,8300200025.0
2006-09-21 08:00:00,1.43247,1.43362,1.43216,1.43236,5916000008.0
2006-09-21 08:15:00,1.43257,1.43292,1.43162,1.43169,5457400012.0
2006-09-21 08:30:00,1.43169,1.43215,1.43152,1.43167,6147400018.0
2006-09-21 08:45:00,1.43165,1.4318,1.43084,1.4316,8103700016.0
2006-09-21 09:00:00,1.43161,1.43239,1.43013,1.43032,7003600019.0
2006-09-21 09:15:00,1.4303,1.43037,1.42911,1.42967,6048000012.0
2006-09-21 09:30:00,1.42973,1.43138,1.42932,1.4302,6462000017.0
2006-09-21 09:45:00,1.43042,1.43093,1.42963,1.43022,7469900012.0
2006-09-21 10:00:00,1.43028,1.43075,1.42955,1.42966,7330000017.0
2006-09-21 10:15:00,1.42977,1.43057,1.42962,1.43031,6820400017.0
2006-09-21 10:30:00,1.43037,1.43071,1.42993,1.43029,7410500011.0
2006-09-21 10:45:00,1.43033,1.43089,1.42998,1.4306,6928400015.0
2006-09-21 11:00:00,1.43073,1.43164,1.43041,1.43151,7119000018.0
2006-09-21 11:15:00,1.4316,1.43176,1.43049,1.4312,7269000014.0
2006-09-21 11:30:00,1.43113,1.43132,1.43053,1.43065,8575400015.0
2006-09-21 11:45:00,1.43075,1.43113,1.4298,1.43015,6079600013.0
2006-09-21 12:00:00,1.43023,1.43088,1.43013,1.4308,6088200016.0
2006-09-21 12:15:00,1.43067,1.43105,1.42945,1.43011,6427700016.0
2006-09-21 12:30:00,1.43022,1.43123,1.42977,1.43111,7208600019.0
2006-09-21 12:45:00,1.43115,1.43139,1.42978,1.43009,6481500017.0
2006-09-21 13:00:00,1.43024,1.43056,1.42954,1.43001,4693300012.0
2006-09-21 13:15:00,1.42992,1.43009,1.4294,1.42998,4144900010.0
2006-09-21 13:30:00,1.43011,1.4303,1.4288,1.42911,5417800018.0
2006-09-21 13:45:00,1.4292,1.42944,1.42878,1.42917,5365500012.0
2006-09-21 14:00:00,1.42917,1.43016,1.42917,1.42972,4607600008.0
2006-09-21 14:15:00,1.42963,1.43078,1.42949,1.43015,5702100016.0
2006-09-21 14:30:00,1.42951,1.42956,1.42784,1.42814,549700001.0
2006-09-21 14:45:00,1.42785,1.42811,1.42528,1.42588,561300000.0
2006-09-21 15:00:00,1.42585,1.42732,1.42579,1.42666,560800000.0
2006-09-21 15:15:00,1.4268,1.42713,1.4261,1.42613,615600002.0
2006-09-21 15:30:00,1.42621,1.42654,1.4255,1.42616,586400001.0
2006-09-21 15:45:00,1.426,1.42738,1.42582,1.4268,634500002.0
2006-09-21 16:00:00,1.4268,1.42773,1.42574,1.42688,554400000.0
2006-09-21 16:15:00,1.4266,1.42674,1.42465,1.42571,569100001.0
2006-09-21 16:30:00,1.42573,1.42688,1.42545,1.42664,677000002.0
2006-09-21 16:45:00,1.42635,1.42716,1.42584,1.42618,577100001.0
2006-09-21 17:00:00,1.42565,1.42628,1.42441,1.42457,627200002.0
2006-09-21 17:15:00,1.42482,1.42556,1.42457,1.42532,599400002.0
2006-09-21 17:30:00,1.42533,1.42533,1.42353,1.4238,653500000.0
2006-09-21 17:45:00,1.42411,1.42515,1.42328,1.42502,577100001.0
2006-09-21 18:00:00,1.4256,1.42727,1.42488,1.42705,646200002.0
2006-09-21 18:15:00,1.42655,1.42825,1.42641,1.42814,564800001.0
2006-09-21 18:30:00,1.42818,1.42909,1.42759,1.42819,525000001.0
2006-09-21 18:45:00,1.42822,1.42872,1.4273,1.42747,518400001.0
2006-09-21 19:00:00,1.42748,1.42843,1.42698,1.42828,544500001.0
2006-09-21 19:15:00,1.42814,1.42818,1.42708,1.42754,597300001.0
2006-09-21 19:30:00,1.42755,1.42938,1.42747,1.42883,557600000.0
2006-09-21 19:45:00,1.42879,1.42892,1.42821,1.42821,556700000.0
2006-09-21 20:00:00,1.42831,1.42949,1.42818,1.42942,631600004.0
2006-09-21 20:15:00,1.42949,1.42964,1.42836,1.4289,670200002.0
2006-09-21 20:30:00,1.42903,1.43061,1.4288,1.42997,580300000.0
2006-09-21 20:45:00,1.42984,1.43027,1.42929,1.4294,556200000.0
2006-09-21 21:00:00,1.42929,1.43057,1.42894,1.43036,550000000.0
2006-09-21 21:15:00,1.43023,1.431,1.42978,1.43015,648900001.0
2006-09-21 21:30:00,1.43013,1.43109,1.42991,1.43061,470100000.0
2006-09-21 21:45:00,1.43068,1.43109,1.43018,1.43024,545200000.0
2006-09-21 22:00:00,1.4304,1.43078,1.42973,1.43022,585700001.0
2006-09-21 22:15:00,1.43032,1.43072,1.43001,1.43051,554000001.0
2006-09-21 22:30:00,1.43042,1.43117,1.43004,1.43069,686700000.0
2006-09-21 22:45:00,1.43062,1.43102,1.42997,1.43022,548700001.0
2006-09-21 23:00:00,1.43019,1.4308,1.42943,1.43001,524600000.0
2006-09-21 23:15:00,1.4301,1.43043,1.42927,1.42927,613600001.0
2006-09-21 23:30:00,1.42907,1.42909,1.42738,1.42759,646700004.0
2006-09-21 23:45:00,1.42749,1.42829,1.42725,1.42758,598200000.0
2006-09-22 00:00:00,1.42777,1.42845,1.42757,1.4283,639600002.0
2006-09-22 00:15:00,1.42813,1.4291,1.42787,1.42874,559400003.0
2006-09-22 00:30:00,1.42854,1.42929,1.42854,1.42923,579700004.0
2006-09-22 00:45:00,1.42938,1.42992,1.42863,1.42992,537300001.0
2006-09-22 01:00:00,1.42999,1.4325,1.42972,1.43233,582600004.0
2006-09-22 01:15:00,1.43234,1.43254,1.43106,1.43138,618800001.0
2006-09-22 01:30:00,1.43146,1.43179,1.43075,1.43158,525100001.0
2006-09-22 01:45:00,1.43155,1.43219,1.43112,1.43191,579500002.0
2006-09-22 02:00:00,1.4316,1.43227,1.43134,1.43227,1299700001.0
2006-09-22 02:15:00,1.43223,1.43248,1.43145,1.43197,1130800004.0
2006-09-22 02:30:00,1.43213,1.43253,1.43173,1.43235,853700002.0
2006-09-22 02:45:00,1.43186,1.43261,1.4317,1.4317,1165800000.0
2006-09-22 03:00:00,1.43142,1.43215,1.43078,1.4317,866700002.0
2006-09-22 03:15:00,1.43131,1.43223,1.43131,1.43208,834200001.0
2006-09-22 03:30:00,1.432,1.43226,1.43156,1.43191,837200002.0
2006-09-22 03:45:00,1.43185,1.43217,1.43118,1.43179,1020700005.0
2006-09-22 04:00:00,1.43171,1.43193,1.43075,1.43088,1482800004.0
2006-09-22 04:15:00,1.4309,1.4315,1.43059,1.43107,1425500003.0
2006-09-22 04:30:00,1.43067,1.43135,1.43059,1.43124,979900003.0
2006-09-22 04:45:00,1.43116,1.43275,1.43081,1.43235,812400001.0
2006-09-22 05:00:00,1.4327,1.43278,1.43151,1.43173,2536200004.0
2006-09-22 05:15:00,1.43181,1.43186,1.43117,1.43138,2638800004.0
2006-09-22 05:30:00,1.43146,1.43208,1.43143,1.43174,1947200003.0
2006-09-22 05:45:00,1.43183,1.43213,1.43128,1.43151,2566000004.0
2006-09-22 06:00:00,1.43156,1.43238,1.43152,1.43188,4239900014.0
2006-09-22 06:15:00,1.4319,1.43231,1.43133,1.43136,3380300008.0
2006-09-22 06:30:00,1.43122,1.4324,1.43121,1.43233,2445300002.0
2006-09-22 06:45:00,1.43241,1.43247,1.43143,1.43146,2744400006.0
2006-09-22 07:00:00,1.43176,1.43207,1.43143,1.43168,3889300005.0
2006-09-22 07:15:00,1.43198,1.43246,1.43179,1.4319,4661000009.0
2006-09-22 07:30:00,1.43196,1.43246,1.43099,1.43145,5205900014.0
2006-09-22 07:45:00,1.4315,1.43164,1.43046,1.4313,8156400019.0
2006-09-22 08:00:00,1.43133,1.43184,1.43108,1.43127,5750400008.0
2006-09-22 08:15:00,1.43126,1.43221,1.43113,1.43151,5400700013.0
2006-09-22 08:30:00,1.43159,1.43266,1.43147,1.43161,6011900015.0
2006-09-22 08:45:00,1.4316,1.43208,1.43099,1.43117,7691100007.0
2006-09-22 09:00:00,1.43101,1.43261,1.43081,1.43209,7023500014.0
2006-09-22 09:15:00,1.43191,1.43325,1.43135,1.43305,6104400012.0
2006-09-22 09:30:00,1.43327,1.43328,1.43122,1.43122,6013000013.0
2006-09-22 09:45:00,1.43142,1.43192,1.43064,1.43168,7390800016.0
2006-09-22 10:00:00,1.43161,1.43202,1.43088,1.43117,7320500023.0
2006-09-22 10:15:00,1.43124,1.43219,1.42891,1.42933,6764900013.0
2006-09-22 10:30:00,1.42947,1.42989,1.42804,1.42921,7347900018.0
2006-09-22 10:45:00,1.42911,1.42945,1.42789,1.42814,6839400009.0
2006-09-22 11:00:00,1.42823,1.42846,1.42686,1.42715,6773700011.0
2006-09-22 11:15:00,1.42721,1.42741,1.42588,1.42632,7241300017.0
2006-09-22 11:30:00,1.42647,1.42701,1.42556,1.42621,8459800018.0
2006-09-22 11:45:00,1.42627,1.42668,1.42567,1.42587,6245400009.0
2006-09-22 12:00:00,1.42595,1.42651,1.42549,1.42616,6080000012.0
2006-09-22 12:15:00,1.42611,1.42695,1.42594,1.4268,6270700014.0
2006-09-22 12:30:00,1.42683,1.4274,1.42658,1.42723,7254400010.0
2006-09-22 12:45:00,1.42739,1.42776,1.42667,1.42768,6698200012.0
2006-09-22 13:00:00,1.42762,1.42788,1.42691,1.42745,4562700007.0
2006-09-22 13:15:00,1.42752,1.42765,1.42639,1.42694,4124200009.0
2006-09-22 13:30:00,1.42709,1.42727,1.42631,1.4265,5124600007.0
2006-09-22 13:45:00,1.42633,1.42716,1.42617,1.42666,5628700012.0
2006-09-22 14:00:00,1.42654,1.42692,1.4256,1.42616,4558500015.0
2006-09-22 14:15:00,1.42595,1.42694,1.42492,1.42677,5514500007.0
2006-09-22 14:30:00,1.42685,1.42723,1.42511,1.42563,639000003.0
2006-09-22 14:45:00,1.42543,1.42645,1.42514,1.42638,526400000.0
2006-09-22 15:00:00,1.42648,1.42756,1.42545,1.42545,576300001.0
2006-09-22 15:15:00,1.42538,1.4264,1.42486,1.42616,532700000.0
2006-09-22 15:30:00,1.42619,1.42661,1.42561,1.42636,590400001.0
2006-09-22 15:45:00,1.42632,1.42714,1.42623,1.42655,611200001.0
2006-09-22 16:00:00,1.42681,1.42719,1.42623,1.42719,589200003.0
2006-09-22 16:15:00,1.42714,1.42897,1.42714,1.42847,591700000.0
2006-09-22 16:30:00,1.42836,1.42992,1.42811,1.42986,725700004.0
2006-09-22 16:45:00,1.42969,1.43143,1.42948,1.43019,627400002.0
2006-09-22 17:00:00,1.42982,1.43141,1.42982,1.43095,623800002.0
2006-09-22 17:15:00,1.43115,1.43121,1.42969,1.43016,585300000.0
2006-09-22 17:30:00,1.43003,1.43003,1.42806,1.42806,588300001.0
2006-09-22 17:45:00,1.4282,1.42911,1.42806,1.42887,571900001.0
2006-09-22 18:00:00,1.42922,1.43069,1.42893,1.43054,556300000.0
2006-09-22 18:15:00,1.43037,1.43129,1.43018,1.43097,595800001.0
2006-09-22 18:30:00,1.43104,1.4311,1.43017,1.43047,588700003.0
2006-09-22 18:45:00,1.43076,1.43083,1.42935,1.42987,475800000.0
2006-09-22 19:00:00,1.43021,1.43021,1.42953,1.43005,587700000.0
2006-09-22 19:15:00,1.42982,1.42999,1.42889,1.42946,559000001.0
2006-09-22 19:30:00,1.42945,1.43041,1.42928,1.43006,588300003.0
2006-09-22 19:45:00,1.42983,1.4301,1.42945,1.42978,490900002.0
2006-09-22 20:00:00,1.4296,1.42994,1.42825,1.42897,586300001.0
2006-09-22 20:15:00,1.42894,1.42931,1.42839,1.42905,597700002.0
2006-09-22 20:30:00,1.42926,1.4293,1.42818,1.42863,592800000.0
2006-09-22 20:45:00,1.42831,1.42907,1.42778,1.42837,591300000.0
2006-09-22 21:00:00,1.42845,1.42921,1.42822,1.42855,642000003.0
2006-09-22 21:15:00,1.42829,1.42882,1.42797,1.42871,487800000.0
2006-09-22 21:30:00,1.42867,1.42877,1.4278,1.4283,542200001.0
2006-09-22 21:45:00,1.42842,1.42874,1.42802,1.42852,683800000.0
2006-09-22 22:00:00,1.42865,1.4288,1.42795,1.42804,635100004.0
2006-09-22 22:15:00,1.42815,1.42858,1.42768,1.42815,626000002.0
2006-09-22 22:30:00,1.42835,1.42887,1.42777,1.42855,549400000.0
2006-09-22 22:45:00,1.42857,1.42864,1.42788,1.42825,517600001.0
2006-09-24 23:00:00,1.42809,1.4285,1.42726,1.42782,279000001.0
2006-09-24 23:15:00,1.42814,1.42833,1.42756,1.42777,271300001.0
2006-09-24 23:30:00,1.42796,1.42849,1.42788,1.4282,433700001.0
2006-09-24 23:45:00,1.42833,1.42867,1.42803,1.42833,268500000.0
2006-09-25 00:00:00,1.42851,1.4294,1.42825,1.42923,497100003.0
2006-09-25 00:15:00,1.42891,1.42926,1.42823,1.42894,748000005.0
2006-09-25 00:30:00,1.42879,1.42924,1.42879,1.42911,483100002.0
2006-09-25 00:45:00,1.42917,1.42928,1.4287,1.42928,499800000.0
2006-09-25 01:00:00,1.42925,1.42966,1.42907,1.42924,492800000.0
2006-09-25 01:15:00,1.42925,1.42935,1.42844,1.4289,511500001.0
2006-09-25 01:30:00,1.42891,1.42906,1.42801,1.42848,610400000.0
2006-09-25 01:45:00,1.42863,1.42893,1.42805,1.42875,484800000.0
2006-09-25 02:00:00,1.42838,1.42858,1.42747,1.42773,1306800003.0
2006-09-25 02:15:00,1.42763,1.42876,1.42755,1.42872,1196700004.0
2006-09-25 02:30:00,1.4289,1.4289,1.42796,1.42849,854600001.0
2006-09-25 02:45:00,1.42803,1.42988,1.42798,1.4293,1171100002.0
2006-09-25 03:00:00,1.42943,1.43013,1.42915,1.42977,942200004.0
2006-09-25 03:15:00,1.42956,1.43041,1.4291,1.42988,868500002.0
2006-09-25 03:30:00,1.42987,1.43053,1.42969,1.43004,907900003.0
2006-09-25 03:45:00,1.43,1.43052,1.42935,1.43025,1094900003.0
2006-09-25 04:00:00,1.43022,1.43094,1.42948,1.42981,1649700006.0
2006-09-25 04:15:00,1.42981,1.43014,1.42903,1.42957,1340000002.0
2006-09-25 04:30:00,1.42918,1.42966,1.42862,1.4293,942800003.0
2006-09-25 04:45:00,1.42922,1.43019,1.42887,1.42932,740900001.0
2006-09-25 05:00:00,1.42972,1.42982,1.42919,1.4292,2319900005.0
2006-09-25 05:15:00,1.42938,1.4304,1.42909,1.42957,2855200001.0
2006-09-25 05:30:00,1.42958,1.42992,1.42922,1.42959,2429300005.0
2006-09-25 05:45:00,1.42966,1.43007,1.42931,1.42988,2657400009.0
2006-09-25 06:00:00,1.43,1.43103,1.4299,1.4306,4461000008.0
2006-09-25 06:15:00,1.4306,1.43151,1.43045,1.43124,3681200011.0
2006-09-25 06:30:00,1.43121,1.43167,1.43107,1.43126,2661100002.0
2006-09-25 06:45:00,1.43131,1.4315,1.43063,1.43085,2996500008.0
2006-09-25 07:00:00,1.43103,1.43104,1.42984,1.42997,4185300013.0
2006-09-25 07:15:00,1.43015,1.43077,1.42989,1.43,4500300009.0
2006-09-25 07:30:00,1.43005,1.43036,1.42959,1.43015,5174900012.0
2006-09-25 07:45:00,1.43025,1.43108,1.42991,1.43063,8264200016.0
2006-09-25 08:00:00,1.43073,1.43177,1.43057,1.43071,6071500009.0
2006-09-25 08:15:00,1.43052,1.43059,1.4295,1.43028,5321000011.0
2006-09-25 08:30:00,1.43026,1.43075,1.42998,1.4302,6026400018.0
2006-09-25 08:45:00,1.43028,1.43055,1.4294,1.42952,8199800019.0
2006-09-25 09:00:00,1.42953,1.42981,1.42793,1.42868,6965300011.0
2006-09-25 09:15:00,1.42863,1.4287,1.42759,1.42811,6333400013.0
2006-09-25 09:30:00,1.42817,1.42848,1.4275,1.4275,6237900018.0
2006-09-25 09:45:00,1.42772,1.42807,1.42658,1.42696,7360800012.0
2006-09-25 10:00:00,1.427,1.42769,1.42677,1.42748,7197500017.0
2006-09-25 10:15:00,1.42756,1.42803,1.42737,1.42752,6700300010.0
2006-09-25 10:30:00,1.42757,1.42767,1.42709,1.42739,7346400013.0
2006-09-25 10:45:00,1.42748,1.42787,1.42632,1.42641,6892500022.0
2006-09-25 11:00:00,1.42641,1.42647,1.42493,1.42571,7022000022.0
2006-09-25 11:15:00,1.42572,1.4258,1.42498,1.42541,7287500014.0
2006-09-25 11:30:00,1.42547,1.42688,1.4252,1.42661,8422200011.0
2006-09-25 11:45:00,1.4268,1.42705,1.42527,1.42608,6267600014.0
2006-09-25 12:00:00,1.42619,1.42646,1.42575,1.4261,6125300016.0
2006-09-25 12:15:00,1.42595,1.42661,1.42584,1.42613,6301300010.0
2006-09-25 12:30:00,1.42612,1.42661,1.42589,1.42623,7289000012.0
2006-09-25 12:45:00,1.42627,1.42711,1.42573,1.4268,6570600011.0
2006-09-25 13:00:00,1.42689,1.42709,1.42624,1.42652,4461500004.0
2006-09-25 13:15:00,1.42645,1.42719,1.42626,1.42699,4149400008.0
2006-09-25 13:30:00,1.42699,1.42712,1.4265,1.42671,5134200008.0
2006-09-25 13:45:00,1.42659,1.42688,1.42531,1.42548,5421200008.0
2006-09-25 14:00:00,1.42544,1.42615,1.42527,1.42558,4513800008.0
2006-09-25 14:15:00,1.42563,1.42602,1.42461,1.42554,5777900011.0
2006-09-25 14:30:00,1.42563,1.42563,1.42471,1.42516,634600002.0
2006-09-25 14:45:00,1.42498,1.42556,1.42475,1.425,548700000.0
2006-09-25 15:00:00,1.42519,1.42566,1.42466,1.42526,597400000.0
2006-09-25 15:15:00,1.42499,1.42513,1.42398,1.42412,585200000.0
2006-09-25 15:30:00,1.42437,1.42471,1.42195,1.42252,540200000.0
2006-09-25 15:45:00,1.42223,1.42407,1.42146,1.42361,629200004.0
2006-09-25 16:00:00,1.42276,1.42383,1.42168,1.42346,533500001.0
2006-09-25 16:15:00,1.42311,1.42413,1.4228,1.42285,570600001.0
2006-09-25 16:30:00,1.42271,1.42276,1.42079,1.42244,611600000.0
2006-09-25 16:45:00,1.42228,1.42268,1.42153,1.42221,642200003.0
2006-09-25 17:00:00,1.42187,1.42299,1.42187,1.4227,646900001.0
2006-09-25 17:15:00,1.42302,1.42349,1.42255,1.42296,611900003.0
2006-09-25 17:30:00,1.42317,1.42329,1.42185,1.42236,651100001.0
2006-09-25 17:45:00,1.42243,1.42298,1.42171,1.42254,560100001.0
2006-09-25 18:00:00,1.42266,1.42359,1.42241,1.42333,651700001.0
2006-09-25 18:15:00,1.42307,1.42366,1.42286,1.42309,627800001.0
2006-09-25 18:30:00,1.42306,1.4237,1.42292,1.42354,541200002.0
2006-09-25 18:45:00,1.42377,1.42395,1.4233,1.42356,577100001.0
2006-09-25 19:00:00,1.42356,1.42375,1.42301,1.42349,603100004.0
2006-09-25 19:15:00,1.42339,1.42339,1.42233,1.42272,586400001.0
2006-09-25 19:30:00,1.42278,1.42279,1.42165,1.42216,660600002.0
2006-09-25 19:45:00,1.42212,1.42257,1.4218,1.42245,544900000.0
2006-09-25 20:00:00,1.42237,1.42255,1.42079,1.42182,589200001.0
2006-09-25 20:15:00,1.42184,1.42273,1.4218,1.42251,595900003.0
2006-09-25 20:30:00,1.42263,1.42378,1.42228,1.42354,659200003.0
2006-09-25 20:45:00,1.42339,1.42476,1.42321,1.42433,567600000.0
2006-09-25 21:00:00,1.42423,1.42462,1.42375,1.42387,516600000.0
2006-09-25 21:15:00,1.42384,1.42429,1.4234,1.42394,649600003.0
2006-09-25 21:30:00,1.42398,1.42413,1.42346,1.42355,516600001.0
2006-09-25 21:45:00,1.42364,1.42413,1.42321,1.42376,560300001.0
2006-09-25 22:00:00,1.42362,1.42462,1.42333,1.42401,611900000.0
2006-09-25 22:15:00,1.42411,1.42431,1.42282,1.42325,549500001.0
2006-09-25 22:30:00,1.42327,1.42423,1.4231,1.42388,613800002.0
2006-09-25 22:45:00,1.42367,1.42371,1.4226,1.4231,552900002.0
2006-09-25 23:00:00,1.42292,1.42385,1.42272,1.42327,586000001.0
2006-09-25 23:15:00,1.42331,1.42364,1.42274,1.42342,580600001.0
2006-09-25 23:30:00,1.42332,1.42386,1.42293,1.4233,627200001.0
2006-09-25 23:45:00,1.42315,1.42378,1.42271,1.42314,598600001.0
2006-09-26 00:00:00,1.4235,1.42388,1.42295,1.42362,444000001.0
2006-09-26 00:15:00,1.42339,1.42374,1.42264,1.42296,565000000.0
2006-09-26 00:30:00,1.42286,1.42345,1.42279,1.42331,591900000.0
2006-09-26 00:45:00,1.42329,1.42344,1.4227,1.4234,635200000.0
2006-09-26 01:00:00,1.42335,1.42362,1.42297,1.4233,484400002.0
2006-09-26 01:15:00,1.42341,1.42435,1.42314,1.42416,595200000.0
2006-09-26 01:30:00,1.4242,1.4242,1.42335,1.42396,593200000.0
2006-09-26 01:45:00,1.42386,1.42422,1.42347,1.4238,540800000.0
2006-09-26 02:00:00,1.42351,1.42433,1.42338,1.42371,1327700002.0
2006-09-26 02:15:00,1.42361,1.424,1.42307,1.42348,1115400003.0
2006-09-26 02:30:00,1.42362,1.42382,1.42304,1.42357,805500003.0
2006-09-26 02:45:00,1.42308,1.42431,1.42302,1.42359,1132900004.0
2006-09-26 03:00:00,1.42368,1.4241,1.42344,1.42388,893800005.0
2006-09-26 03:15:00,1.42355,1.42417,1.42328,1.42351,796200001.0
2006-09-26 03:30:00,1.42362,1.42402,1.42273,1.42337,864300003.0
2006-09-26 03:45:00,1.42336,1.42355,1.42181,1.42301,1205100000.0
2006-09-26 04:00:00,1.42295,1.42354,1.42239,1.42324,1526200001.0
2006-09-26 04:15:00,1.4232,1.42358,1.42258,1.42307,1445400001.0
2006-09-26 04:30:00,1.42291,1.4231,1.42212,1.42271,910900003.0
2006-09-26 04:45:00,1.42277,1.42303,1.42225,1.42225,891500004.0
2006-09-26 05:00:00,1.42267,1.42291,1.42158,1.42173,2439300004.0
2006-09-26 05:15:00,1.42188,1.42247,1.42154,1.42207,3015800004.0
2006-09-26 05:30:00,1.42206,1.4224,1.42178,1.4222,2438800004.0
2006-09-26 05:45:00,1.4222,1.42247,1.42155,1.42179,2773900006.0
2006-09-26 06:00:00,1.42184,1.42201,1.42134,1.42171,4284500008.0
2006-09-26 06:15:00,1.42191,1.42204,1.42138,1.42191,3828900017.0
2006-09-26 06:30:00,1.42186,1.42236,1.42171,1.42196,2799300011.0
2006-09-26 06:45:00,1.42204,1.42227,1.4216,1.42198,3114700008.0
2006-09-26 07:00:00,1.42216,1.42274,1.42197,1.42262,3743800004.0
2006-09-26 07:15:00,1.42278,1.42295,1.42221,1.42237,4463800008.0
2006-09-26 07:30:00,1.4224,1.4233,1.42236,1.42282,5032600015.0
2006-09-26 07:45:00,1.42287,1.42344,1.42248,1.42343,8142600009.0
2006-09-26 08:00:00,1.42345,1.42356,1.42176,1.42207,5842900014.0
2006-09-26 08:15:00,1.42203,1.42235,1.4209,1.42135,5588100012.0
2006-09-26 08:30:00,1.42134,1.42149,1.41891,1.41972,6193900013.0
2006-09-26 08:45:00,1.41996,1.42055,1.41839,1.41846,8255400027.0
2006-09-26 09:00:00,1.4184,1.41862,1.41716,1.41766,7001100014.0
2006-09-26 09:15:00,1.41758,1.41835,1.41702,1.41805,6253700009.0
2006-09-26 09:30:00,1.41799,1.41885,1.41786,1.41859,6440600014.0
2006-09-26 09:45:00,1.41872,1.41929,1.41839,1.41903,7688500018.0
2006-09-26 10:00:00,1.41891,1.42062,1.41777,1.41777,7190500013.0
2006-09-26 10:15:00,1.41792,1.41956,1.41773,1.41951,6554000008.0
2006-09-26 10:30:00,1.4197,1.42042,1.41943,1.41997,7371100018.0
2006-09-26 10:45:00,1.42,1.42023,1.4179,1.41809,7053000018.0
2006-09-26 11:00:00,1.41821,1.4189,1.41801,1.4186,7023800010.0
2006-09-26 11:15:00,1.41867,1.41925,1.4185,1.41895,7245700018.0
2006-09-26 11:30:00,1.41888,1.4189,1.41735,1.4174,8363900014.0
2006-09-26 11:45:00,1.41753,1.41782,1.41585,1.41612,6037700010.0
2006-09-26 12:00:00,1.41616,1.41739,1.41579,1.41727,6368400015.0
2006-09-26 12:15:00,1.41716,1.41801,1.41679,1.41737,6546600016.0
2006-09-26 12:30:00,1.41728,1.41809,1.41694,1.41792,7452800014.0
2006-09-26 12:45:00,1.41782,1.41791,1.41673,1.41707,6614200017.0
2006-09-26 13:00:00,1.41702,1.41713,1.41541,1.41635,4536800011.0
2006-09-26 13:15:00,1.4162,1.41632,1.41484,1.41525,4169900008.0
2006-09-26 13:30:00,1.41536,1.41611,1.41396,1.41424,5210500008.0
2006-09-26 13:45:00,1.41431,1.4152,1.41412,1.41446,5462600012.0
2006-09-26 14:00:00,1.4144,1.41474,1.41389,1.41448,4623200007.0
2006-09-26 14:15:00,1.41441,1.41549,1.41402,1.41474,5621200018.0
2006-09-26 14:30:00,1.41465,1.41465,1.41302,1.41322,608400001.0
2006-09-26 14:45:00,1.41316,1.41364,1.41274,1.41346,644600000.0
2006-09-26 15:00:00,1.41342,1.41465,1.41301,1.41417,603100001.0
2006-09-26 15:15:00,1.41433,1.41482,1.41402,1.41463,532300001.0
2006-09-26 15:30:00,1.41471,1.41547,1.41378,1.41536,618800003.0
2006-09-26 15:45:00,1.41526,1.41648,1.41491,1.41564,559300001.0
2006-09-26 16:00:00,1.41539,1.41592,1.41454,1.41484,567200004.0
2006-09-26 16:15:00,1.41457,1.41691,1.41443,1.41591,589200001.0
2006-09-26 16:30:00,1.41584,1.41645,1.41545,1.41577,726500003.0
2006-09-26 16:45:00,1.41574,1.41595,1.41447,1.41527,571200001.0
2006-09-26 17:00:00,1.41472,1.41546,1.41447,1.41501,662400002.0
2006-09-26 17:15:00,1.41519,1.41544,1.41405,1.41494,594100003.0
2006-09-26 17:30:00,1.41478,1.41535,1.41433,1.41488,677500000.0
2006-09-26 17:45:00,1.41495,1.41634,1.41476,1.41514,643000003.0
2006-09-26 18:00:00,1.41542,1.41678,1.41494,1.41653,631900001.0
2006-09-26 18:15:00,1.41604,1.41656,1.41529,1.41529,505400000.0
2006-09-26 18:30:00,1.41523,1.41606,1.41456,1.41469,547900000.0
2006-09-26 18:45:00,1.4151,1.4153,1.4142,1.41459,576500001.0
2006-09-26 19:00:00,1.41474,1.41493,1.41378,1.41425,660300003.0
2006-09-26 19:15:00,1.41407,1.4145,1.41352,1.41393,591000003.0
2006-09-26 19:30:00,1.41398,1.41441,1.41321,1.41395,619900003.0
2006-09-26 19:45:00,1.41379,1.41393,1.41294,1.41309,596600001.0
2006-09-26 20:00:00,1.41302,1.4136,1.41268,1.4132,598400000.0
2006-09-26 20:15:00,1.41322,1.41372,1.41279,1.41345,647600001.0
2006-09-26 20:30:00,1.41363,1.4149,1.41311,1.41448,606700000.0
2006-09-26 20:45:00,1.41425,1.41471,1.4132,1.41334,640200004.0
2006-09-26 21:00:00,1.41312,1.41352,1.41254,1.41274,616700002.0
2006-09-26 21:15:00,1.41281,1.4132,1.41205,1.41208,556300001.0
2006-09-26 21:30:00,1.41218,1.41255,1.41153,1.41221,553600001.0
2006-09-26 21:45:00,1.41221,1.41347,1.41192,1.41281,655300001.0
2006-09-26 22:00:00,1.41297,1.41312,1.41223,1.41264,540000001.0
2006-09-26 22:15:00,1.41275,1.41325,1.4123,1.41272,613100002.0
2006-09-26 22:30:00,1.41268,1.4132,1.41235,1.41296,602500000.0
2006-09-26 22:45:00,1.41295,1.41355,1.41261,1.41349,589700002.0
2006-09-26 23:00:00,1.41306,1.41313,1.41163,1.41179,621100002.0
2006-09-26 23:15:00,1.41184,1.41245,1.4111,1.41216,658700001.0
2006-09-26 23:30:00,1.41193,1.4121,1.41089,1.41135,570000000.0
2006-09-26 23:45:00,1.41132,1.41219,1.41098,1.41191,603700003.0
2006-09-27 00:00:00,1.41204,1.41228,1.4116,1.41215,525500000.0
2006-09-27 00:15:00,1.4119,1.41213,1.41151,1.4118,506800000.0
2006-09-27 00:30:00,1.41159,1.4122,1.4113,1.41168,547900000.0
2006-09-27 00:45:00,1.41179,1.41227,1.41145,1.41194,572400001.0
2006-09-27 01:00:00,1.41186,1.41246,1.41155,1.41221,553300000.0
2006-09-27 01:15:00,1.4123,1.41344,1.41194,1.41322,522500001.0
2006-09-27 01:30:00,1.41329,1.41343,1.41264,1.41339,560500000.0
2006-09-27 01:45:00,1.41349,1.41408,1.41331,1.41347,576800000.0
2006-09-27 02:00:00,1.41327,1.41412,1.41312,1.41393,1387700002.0
2006-09-27 02:15:00,1.41388,1.41425,1.41255,1.41276,1104800001.0
2006-09-27 02:30:00,1.41317,1.4134,1.41267,1.41312,882900003.0
2006-09-27 02:45:00,1.41265,1.41327,1.41237,1.41292,1128600004.0
2006-09-27 03:00:00,1.41296,1.41315,1.4121,1.41254,827900001.0
2006-09-27 03:15:00,1.41225,1.4133,1.41225,1.41266,826900000.0
2006-09-27 03:30:00,1.41275,1.41353,1.41264,1.41328,831600002.0
2006-09-27 03:45:00,1.41328,1.41369,1.41253,1.41359,1156600006.0
2006-09-27 04:00:00,1.41358,1.41374,1.41265,1.413,1584700001.0
2006-09-27 04:15:00,1.41318,1.41352,1.41276,1.4134,1516700007.0
2006-09-27 04:30:00,1.41326,1.41385,1.4129,1.41374,1051000003.0
2006-09-27 04:45:00,1.41373,1.41464,1.41333,1.41405,778600000.0
2006-09-27 05:00:00,1.41444,1.41479,1.4142,1.41435,2676900007.0
2006-09-27 05:15:00,1.41445,1.41489,1.41422,1.41453,3202200006.0
2006-09-27 05:30:00,1.41453,1.41562,1.4143,1.41542,2319700004.0
2006-09-27 05:45:00,1.41547,1.41574,1.41472,1.41475,2492000007.0
2006-09-27 06:00:00,1.41479,1.4152,1.41459,1.41489,4132000004.0
2006-09-27 06:15:00,1.41487,1.41501,1.4146,1.41483,3821700012.0
2006-09-27 06:30:00,1.41479,1.41519,1.41442,1.41452,2781600007.0
2006-09-27 06:45:00,1.41456,1.41492,1.41421,1.41456,3038000010.0
2006-09-27 07:00:00,1.41471,1.41479,1.41433,1.41438,4072000008.0
2006-09-27 07:15:00,1.41455,1.41492,1.41423,1.41429,4729100013.0
2006-09-27 07:30:00,1.41427,1.41461,1.41373,1.41429,5060300013.0
2006-09-27 07:45:00,1.4144,1.41521,1.41401,1.41422,8012200013.0
2006-09-27 08:00:00,1.41433,1.41485,1.41346,1.41384,5857500010.0
2006-09-27 08:15:00,1.41368,1.41449,1.41314,1.4144,5536300009.0
2006-09-27 08:30:00,1.41438,1.41485,1.41416,1.41421,6262400020.0
2006-09-27 08:45:00,1.41422,1.41537,1.41376,1.4141,8108700015.0
2006-09-27 09:00:00,1.41418,1.41462,1.41382,1.41419,6905200014.0
2006-09-27 09:15:00,1.41404,1.41427,1.41341,1.41397,6130500014.0
2006-09-27 09:30:00,1.41385,1.41403,1.41307,1.41345,6479400017.0
2006-09-27 09:45:00,1.41347,1.41498,1.41322,1.41454,7532400021.0
2006-09-27 10:00:00,1.41428,1.41457,1.4136,1.4136,7343900023.0
2006-09-27 10:15:00,1.41364,1.41417,1.4129,1.41407,6848700024.0
2006-09-27 10:30:00,1.41412,1.41456,1.41356,1.41416,7321200016.0
2006-09-27 10:45:00,1.41411,1.41548,1.41388,1.41515,6973700013.0
2006-09-27 11:00:00,1.41525,1.4162,1.41497,1.4162,6831500014.0
2006-09-27 11:15:00,1.41633,1.41715,1.41608,1.41673,7427400022.0
2006-09-27 11:30:00,1.41666,1.41687,1.41556,1.41573,8878600023.0
2006-09-27 11:45:00,1.41592,1.41613,1.41525,1.41563,6209100015.0
2006-09-27 12:00:00,1.4157,1.41628,1.41544,1.41602,5934100008.0
2006-09-27 12:15:00,1.41592,1.41694,1.41522,1.41651,6273800017.0
2006-09-27 12:30:00,1.41646,1.41744,1.41628,1.41643,7557300020.0
2006-09-27 12:45:00,1.41632,1.41635,1.41526,1.41566,6765000012.0
2006-09-27 13:00:00,1.41583,1.41589,1.41499,1.41509,4386700012.0
2006-09-27 13:15:00,1.41509,1.41551,1.4148,1.41541,4128300004.0
2006-09-27 13:30:00,1.4155,1.41653,1.41536,1.41583,5240100010.0
2006-09-27 13:45:00,1.41591,1.41639,1.41507,1.41528,5524800018.0
2006-09-27 14:00:00,1.41519,1.41537,1.41403,1.41421,4524300010.0
2006-09-27 14:15:00,1.4141,1.41431,1.4121,1.41299,5480800006.0
2006-09-27 14:30:00,1.41257,1.41512,1.41181,1.41215,575700002.0
2006-09-27 14:45:00,1.41172,1.4126,1.41144,1.41211,539000002.0
2006-09-27 15:00:00,1.41228,1.41405,1.41209,1.41372,609000002.0
2006-09-27 15:15:00,1.41395,1.4153,1.41357,1.41516,563700001.0
2006-09-27 15:30:00,1.41517,1.41623,1.41455,1.41573,530600001.0
2006-09-27 15:45:00,1.41551,1.41612,1.41476,1.41488,555400000.0
2006-09-27 16:00:00,1.41474,1.4157,1.41377,1.41405,566800003.0
2006-09-27 16:15:00,1.41385,1.41585,1.41371,1.41529,633500002.0
2006-09-27 16:30:00,1.41542,1.41671,1.41519,1.41671,632300000.0
2006-09-27 16:45:00,1.41644,1.41673,1.4156,1.41639,580500002.0
2006-09-27 17:00:00,1.41588,1.4172,1.41568,1.41633,612900001.0
2006-09-27 17:15:00,1.41654,1.41654,1.41513,1.41591,586600003.0
2006-09-27 17:30:00,1.41594,1.41632,1.41508,1.41603,605800002.0
2006-09-27 17:45:00,1.41612,1.41629,1.41514,1.41544,558700000.0
2006-09-27 18:00:00,1.4156,1.41636,1.41518,1.41584,648400001.0
2006-09-27 18:15:00,1.41558,1.41616,1.4152,1.41613,571200000.0
2006-09-27 18:30:00,1.41626,1.41675,1.41603,1.41608,476700001.0
2006-09-27 18:45:00,1.41602,1.41618,1.41518,1.41572,539900001.0
2006-09-27 19:00:00,1.41588,1.41595,1.41512,1.41537,625600002.0
2006-09-27 19:15:00,1.41518,1.41564,1.41454,1.41541,622800001.0
2006-09-27 19:30:00,1.41548,1.41575,1.41501,1.41549,551900001.0
2006-09-27 19:45:00,1.41541,1.41566,1.414,1.414,558100002.0
2006-09-27 20:00:00,1.4136,1.41415,1.4132,1.41395,536600001.0
2006-09-27 20:15:00,1.41391,1.4143,1.41315,1.41356,628400003.0
2006-09-27 20:30:00,1.41367,1.41387,1.40996,1.4101,578600001.0
2006-09-27 20:45:00,1.40974,1.41047,1.40893,1.4101,579900001.0
2006-09-27 21:00:00,1.41015,1.41085,1.40958,1.41028,559000000.0
2006-09-27 21:15:00,1.41018,1.41128,1.41007,1.41111,614700001.0
2006-09-27 21:30:00,1.4112,1.41144,1.41062,1.41105,590100000.0
2006-09-27 21:45:00,1.41093,1.41139,1.41077,1.41113,570900001.0
2006-09-27 22:00:00,1.41118,1.41178,1.41049,1.41075,602700000.0
2006-09-27 22:15:00,1.41079,1.41116,1.41036,1.41067,595900001.0
2006-09-27 22:30:00,1.41075,1.41119,1.41015,1.41093,570500002.0
2006-09-27 22:45:00,1.41096,1.41119,1.41022,1.41102,508400003.0
2006-09-27 23:00:00,1.4108,1.4111,1.40958,1.41063,552100000.0
2006-09-27 23:15:00,1.41077,1.41106,1.41013,1.41047,638800002.0
2006-09-27 23:30:00,1.41038,1.4111,1.41016,1.41086,537500000.0
2006-09-27 23:45:00,1.41089,1.41174,1.41042,1.41147,594000002.0
2006-09-28 00:00:00,1.41156,1.41184,1.4107,1.41158,617700002.0
2006-09-28 00:15:00,1.41125,1.41182,1.41102,1.41164,551000000.0
2006-09-28 00:30:00,1.41146,1.41237,1.41132,1.41201,505100001.0
2006-09-28 00:45:00,1.41224,1.41235,1.41159,1.41212,538600003.0
2006-09-28 01:00:00,1.41197,1.41264,1.41174,1.41228,588900003.0
2006-09-28 01:15:00,1.41231,1.4126,1.41177,1.41231,599500000.0
2006-09-28 01:30:00,1.41237,1.41318,1.41178,1.41306,639000004.0
2006-09-28 01:45:00,1.41298,1.41351,1.41268,1.41295,565600000.0
2006-09-28 02:00:00,1.41266,1.41308,1.41222,1.41288,1278900002.0
2006-09-28 02:15:00,1.41281,1.414,1.41235,1.4137,1120600004.0
2006-09-28 02:30:00,1.41392,1.4141,1.41312,1.41331,909100002.0
2006-09-28 02:45:00,1.41277,1.41376,1.41271,1.41304,1155300003.0
2006-09-28 03:00:00,1.41323,1.41393,1.4131,1.4135,953000003.0
2006-09-28 03:15:00,1.4132,1.41363,1.41296,1.41326,890200001.0
2006-09-28 03:30:00,1.41328,1.41363,1.41286,1.41323,931400005.0
2006-09-28 03:45:00,1.41328,1.41399,1.41263,1.41312,1169100000.0
2006-09-28 04:00:00,1.41309,1.41394,1.4128,1.41337,1485000004.0
2006-09-28 04:15:00,1.41335,1.41364,1.41242,1.41291,1356900002.0
2006-09-28 04:30:00,1.41265,1.41366,1.41265,1.41341,1096700003.0
2006-09-28 04:45:00,1.41322,1.4136,1.41279,1.41311,835600003.0
2006-09-28 05:00:00,1.41352,1.41361,1.41278,1.41289,2525400007.0
2006-09-28 05:15:00,1.41297,1.41356,1.4127,1.41311,3227800004.0
2006-09-28 05:30:00,1.41314,1.4136,1.41305,1.41318,2256200001.0
2006-09-28 05:45:00,1.41323,1.41377,1.41299,1.41322,2805800006.0
2006-09-28 06:00:00,1.41313,1.41364,1.41296,1.41324,4248100006.0
2006-09-28 06:15:00,1.4133,1.41404,1.41329,1.41349,3576900008.0
2006-09-28 06:30:00,1.41348,1.41383,1.41316,1.41359,2613700004.0
2006-09-28 06:45:00,1.4135,1.41469,1.41342,1.4144,2812200004.0
2006-09-28 07:00:00,1.41481,1.41532,1.4145,1.41462,4177400005.0
2006-09-28 07:15:00,1.41468,1.41506,1.41435,1.41457,4641500008.0
2006-09-28 07:30:00,1.41463,1.41485,1.41421,1.41432,5188400015.0
2006-09-28 07:45:00,1.41438,1.41451,1.41339,1.41354,8443300021.0
2006-09-28 08:00:00,1.4134,1.41415,1.41252,1.414,5989700014.0
2006-09-28 08:15:00,1.41397,1.41438,1.41297,1.4134,5454800011.0
2006-09-28 08:30:00,1.41349,1.41518,1.41313,1.41468,6061500015.0
2006-09-28 08:45:00,1.41466,1.41483,1.41283,1.41308,8000400013.0
2006-09-28 09:00:00,1.41296,1.41314,1.41172,1.41282,6907000008.0
2006-09-28 09:15:00,1.41265,1.41312,1.41185,1.4129,6256800016.0
2006-09-28 09:30:00,1.4129,1.41343,1.41177,1.41211,6376700009.0
2006-09-28 09:45:00,1.41232,1.41387,1.41204,1.41385,7596800016.0
2006-09-28 10:00:00,1.41387,1.41405,1.41317,1.41347,7021000009.0
2006-09-28 10:15:00,1.41354,1.41354,1.4125,1.41258,6718100016.0
2006-09-28 10:30:00,1.41258,1.41307,1.41225,1.41281,7543100018.0
2006-09-28 10:45:00,1.41284,1.41314,1.41229,1.41284,6901200009.0
2006-09-28 11:00:00,1.41285,1.41295,1.41112,1.41167,7131900018.0
2006-09-28 11:15:00,1.41188,1.41262,1.41136,1.41242,7155100009.0
2006-09-28 11:30:00,1.41248,1.41257,1.41172,1.41181,8654400026.0
2006-09-28 11:45:00,1.41178,1.41337,1.41162,1.41337,6172400010.0
2006-09-28 12:00:00,1.41351,1.41353,1.4126,1.41296,6106000008.0
2006-09-28 12:15:00,1.41296,1.41344,1.412,1.4122,6409400013.0
2006-09-28 12:30:00,1.41223,1.41296,1.41219,1.41279,7220200007.0
2006-09-28 12:45:00,1.41284,1.41301,1.41216,1.41272,6855000009.0
2006-09-28 13:00:00,1.41274,1.4136,1.4123,1.41352,4357300006.0
2006-09-28 13:15:00,1.41356,1.41388,1.41329,1.41363,3989900007.0
2006-09-28 13:30:00,1.4137,1.41402,1.41304,1.41381,5210300007.0
2006-09-28 13:45:00,1.41382,1.41382,1.41271,1.41338,5587500013.0
2006-09-28 14:00:00,1.41321,1.41346,1.41261,1.41292,4558500014.0
2006-09-28 14:15:00,1.41293,1.41301,1.41014,1.41027,5444700012.0
2006-09-28 14:30:00,1.41104,1.41279,1.4101,1.41104,599400003.0
2006-09-28 14:45:00,1.41089,1.41163,1.41038,1.41113,613400005.0
2006-09-28 15:00:00,1.41125,1.41174,1.41088,1.41131,569000001.0
2006-09-28 15:15:00,1.41139,1.41142,1.41022,1.41022,523100000.0
2006-09-28 15:30:00,1.41019,1.41019,1.40793,1.40857,548200001.0
2006-09-28 15:45:00,1.40834,1.40879,1.40751,1.40837,622100002.0
2006-09-28 16:00:00,1.40857,1.41063,1.40833,1.41031,523900000.0
2006-09-28 16:15:00,1.41003,1.41054,1.40797,1.40861,547400001.0
2006-09-28 16:30:00,1.4087,1.40969,1.40855,1.40959,699000001.0
2006-09-28 16:45:00,1.40925,1.41005,1.40871,1.40991,606400003.0
2006-09-28 17:00:00,1.40931,1.41026,1.40916,1.40959,609200000.0
2006-09-28 17:15:00,1.41001,1.41081,1.40962,1.41045,597900002.0
2006-09-28 17:30:00,1.41039,1.41057,1.40952,1.40957,582000000.0
2006-09-28 17:45:00,1.40975,1.41014,1.40869,1.40985,611100004.0
2006-09-28 18:00:00,1.41008,1.41032,1.40921,1.4099,695500001.0
2006-09-28 18:15:00,1.40971,1.41058,1.40971,1.40996,613300001.0
2006-09-28 18:30:00,1.41003,1.41061,1.40973,1.41037,584600004.0
2006-09-28 18:45:00,1.41066,1.41086,1.40873,1.40941,534500002.0
2006-09-28 19:00:00,1.4094,1.40961,1.40831,1.40857,616700002.0
2006-09-28 19:15:00,1.40846,1.40872,1.40767,1.4083,651200000.0
2006-09-28 19:30:00,1.40849,1.40946,1.40846,1.40936,576800002.0
2006-09-28 19:45:00,1.40942,1.41046,1.40884,1.41015,648600003.0
2006-09-28 20:00:00,1.41006,1.41043,1.40952,1.41005,610600005.0
2006-09-28 20:15:00,1.41012,1.4104,1.40903,1.40958,643100003.0
2006-09-28 20:30:00,1.40963,1.41039,1.40916,1.41009,649300001.0
2006-09-28 20:45:00,1.40983,1.41087,1.40972,1.41034,616800002.0
2006-09-28 21:00:00,1.41032,1.41113,1.40999,1.41088,600900001.0
2006-09-28 21:15:00,1.4109,1.41106,1.40992,1.41055,583600000.0
2006-09-28 21:30:00,1.41058,1.41113,1.41042,1.41097,519600000.0
2006-09-28 21:45:00,1.41097,1.41112,1.41045,1.41059,575700001.0
2006-09-28 22:00:00,1.4108,1.41112,1.41047,1.41074,575400001.0
2006-09-28 22:15:00,1.41093,1.41156,1.41076,1.41146,696900002.0
2006-09-28 22:30:00,1.41145,1.41209,1.41043,1.41095,597200002.0
2006-09-28 22:45:00,1.41096,1.41135,1.41056,1.41131,486800000.0
2006-09-28 23:00:00,1.41114,1.41121,1.40958,1.41051,559900000.0
2006-09-28 23:15:00,1.41055,1.41111,1.40992,1.41068,672400001.0
2006-09-28 23:30:00,1.41055,1.41081,1.40975,1.41015,660200000.0
2006-09-28 23:45:00,1.40984,1.41032,1.40919,1.40957,612600001.0
2006-09-29 00:00:00,1.40972,1.41058,1.40934,1.41058,580200001.0
2006-09-29 00:15:00,1.41036,1.4107,1.40996,1.41044,564400001.0
2006-09-29 00:30:00,1.41021,1.41062,1.40993,1.4103,518100003.0
2006-09-29 00:45:00,1.41033,1.41081,1.40999,1.41067,630000002.0
2006-09-29 01:00:00,1.41091,1.41127,1.40962,1.40989,541900001.0
2006-09-29 01:15:00,1.41,1.41037,1.40969,1.41026,559900000.0
2006-09-29 01:30:00,1.41044,1.41073,1.40939,1.4105,556800000.0
2006-09-29 01:45:00,1.41054,1.41126,1.41004,1.41068,590400002.0
2006-09-29 02:00:00,1.41064,1.41107,1.41006,1.41066,1260700004.0
2006-09-29 02:15:00,1.41055,1.41126,1.41025,1.41088,1137700002.0
2006-09-29 02:30:00,1.41101,1.4111,1.41049,1.4108,868300002.0
2006-09-29 02:45:00,1.41027,1.41182,1.41018,1.4117,1161300003.0
2006-09-29 03:00:00,1.41163,1.41205,1.41097,1.41188,824300003.0
2006-09-29 03:15:00,1.4114,1.41215,1.41086,1.41175,885300006.0
2006-09-29 03:30:00,1.41163,1.41196,1.41073,1.41094,858400001.0
2006-09-29 03:45:00,1.41098,1.41114,1.40995,1.41055,1117100002.0
2006-09-29 04:00:00,1.41055,1.41122,1.4099,1.4109,1401500001.0
2006-09-29 04:15:00,1.41092,1.41165,1.41076,1.41137,1457200001.0
2006-09-29 04:30:00,1.41099,1.41172,1.41073,1.41162,983800003.0
2006-09-29 04:45:00,1.41153,1.41216,1.41121,1.41148,736600001.0
2006-09-29 05:00:00,1.4118,1.41291,1.4115,1.41284,2622700010.0
2006-09-29 05:15:00,1.41286,1.41297,1.41213,1.41261,3053000006.0
2006-09-29 05:30:00,1.41262,1.41296,1.4122,1.41225,2284800008.0
2006-09-29 05:45:00,1.41251,1.41286,1.41228,1.41242,2813400007.0
2006-09-29 06:00:00,1.41254,1.41319,1.41229,1.41291,4499400013.0
2006-09-29 06:15:00,1.41292,1.41318,1.41252,1.41288,3240200001.0
2006-09-29 06:30:00,1.41285,1.41314,1.41269,1.41291,2749200004.0
2006-09-29 06:45:00,1.41277,1.41307,1.41238,1.41253,2773300006.0
2006-09-29 07:00:00,1.41263,1.41281,1.41217,1.41232,4239900011.0
2006-09-29 07:15:00,1.4125,1.4125,1.41185,1.41192,4599100007.0
2006-09-29 07:30:00,1.41197,1.41236,1.41175,1.41192,5077000011.0
2006-09-29 07:45:00,1.41202,1.41232,1.41122,1.41169,8351600017.0
2006-09-29 08:00:00,1.41157,1.41191,1.41116,1.4113,5919500009.0
2006-09-29 08:15:00,1.41132,1.41162,1.4104,1.41107,5486600006.0
2006-09-29 08:30:00,1.41091,1.41116,1.40997,1.41062,6020200017.0
2006-09-29 08:45:00,1.41064,1.41085,1.40977,1.40989,8215400020.0
2006-09-29 09:00:00,1.4098,1.41024,1.40935,1.40987,7053500015.0
2006-09-29 09:15:00,1.40981,1.41029,1.40904,1.4101,5932800008.0
2006-09-29 09:30:00,1.41015,1.41311,1.40998,1.41289,6338500016.0
2006-09-29 09:45:00,1.41339,1.41339,1.41135,1.41221,7249800012.0
2006-09-29 10:00:00,1.41221,1.41245,1.41102,1.4123,7108900016.0
2006-09-29 10:15:00,1.4126,1.4129,1.41152,1.41246,6612400014.0
2006-09-29 10:30:00,1.41262,1.41346,1.41202,1.41227,7459300018.0
2006-09-29 10:45:00,1.41213,1.41271,1.41139,1.41146,6906000016.0
2006-09-29 11:00:00,1.41148,1.41265,1.41123,1.4116,7056800017.0
2006-09-29 11:15:00,1.41163,1.41218,1.4106,1.41119,7292800019.0
2006-09-29 11:30:00,1.4112,1.41273,1.41099,1.41191,8655800017.0
2006-09-29 11:45:00,1.41222,1.41254,1.41108,1.41202,6106100016.0
2006-09-29 12:00:00,1.41215,1.41241,1.41128,1.41214,6117100011.0
2006-09-29 12:15:00,1.41188,1.41207,1.41142,1.41176,6411700011.0
2006-09-29 12:30:00,1.41172,1.41175,1.41025,1.41049,7460900017.0
2006-09-29 12:45:00,1.41059,1.41144,1.41006,1.41109,6690100012.0
2006-09-29 13:00:00,1.41114,1.41228,1.41023,1.41219,4456500008.0
2006-09-29 13:15:00,1.41206,1.41207,1.4107,1.41199,4274600007.0
2006-09-29 13:30:00,1.41249,1.41314,1.41178,1.41255,5322300009.0
2006-09-29 13:45:00,1.41256,1.41309,1.41233,1.41284,5314300014.0
2006-09-29 14:00:00,1.41296,1.41387,1.41251,1.41328,4530000010.0
2006-09-29 14:15:00,1.41331,1.41498,1.41271,1.41463,5517900011.0
2006-09-29 14:30:00,1.41445,1.41485,1.41236,1.41339,560100002.0
2006-09-29 14:45:00,1.41328,1.41491,1.41277,1.41435,648300003.0
2006-09-29 15:00:00,1.41452,1.415,1.41353,1.41469,624500003.0
2006-09-29 15:15:00,1.41503,1.41554,1.41431,1.4151,559800002.0
2006-09-29 15:30:00,1.4154,1.41561,1.41435,1.41487,611300000.0
2006-09-29 15:45:00,1.41467,1.41667,1.41441,1.41512,572600001.0
2006-09-29 16:00:00,1.41514,1.41636,1.4141,1.41583,534200000.0
2006-09-29 16:15:00,1.4156,1.41638,1.41519,1.41569,667200001.0
2006-09-29 16:30:00,1.41558,1.41611,1.41416,1.41483,626700001.0
2006-09-29 16:45:00,1.41489,1.41543,1.41312,1.41313,603200000.0
2006-09-29 17:00:00,1.41238,1.41432,1.41238,1.41364,566700000.0
2006-09-29 17:15:00,1.41393,1.41625,1.41344,1.41604,618300003.0
2006-09-29 17:30:00,1.41643,1.41652,1.414,1.41422,583000003.0
2006-09-29 17:45:00,1.41465,1.41516,1.41397,1.41427,612400003.0
2006-09-29 18:00:00,1.41445,1.41597,1.41428,1.4158,638600002.0
2006-09-29 18:15:00,1.41586,1.41691,1.4155,1.41664,553300000.0
2006-09-29 18:30:00,1.41656,1.41682,1.41566,1.41592,578100001.0
2006-09-29 18:45:00,1.4161,1.4166,1.41573,1.41618,494400000.0
2006-09-29 19:00:00,1.4161,1.41746,1.41568,1.41728,606600001.0
2006-09-29 19:15:00,1.41705,1.41863,1.41689,1.4175,564800000.0
2006-09-29 19:30:00,1.41794,1.41799,1.41704,1.41776,624000003.0
2006-09-29 19:45:00,1.41766,1.41787,1.41708,1.41711,514300001.0
2006-09-29 20:00:00,1.41718,1.41874,1.4171,1.41781,593100003.0
2006-09-29 20:15:00,1.41791,1.41811,1.41713,1.41753,591100000.0
2006-09-29 20:30:00,1.41758,1.41787,1.41633,1.41671,647300001.0
2006-09-29 20:45:00,1.41657,1.418,1.41657,1.4176,627200003.0
2006-09-29 21:00:00,1.41747,1.4176,1.41669,1.41725,615400003.0
2006-09-29 21:15:00,1.41729,1.41764,1.4165,1.41738,596900001.0
2006-09-29 21:30:00,1.41724,1.41739,1.41671,1.41695,482700000.0
2006-09-29 21:45:00,1.417,1.41706,1.41613,1.41683,625900001.0
2006-09-29 22:00:00,1.41687,1.41727,1.41579,1.41618,588700000.0
2006-09-29 22:15:00,1.41627,1.41705,1.41602,1.41685,681400003.0
2006-09-29 22:30:00,1.4169,1.4169,1.41581,1.41647,607300001.0
2006-09-29 22:45:00,1.41626,1.4163,1.41499,1.41629,544600000.0
2006-10-01 23:00:00,1.40826,1.41702,1.40799,1.41672,493500000.0
2006-10-01 23:15:00,1.41669,1.41671,1.41599,1.41666,568300001.0
2006-10-01 23:30:00,1.41647,1.41675,1.41577,1.41619,504200001.0
2006-10-01 23:45:00,1.41607,1.41713,1.41587,1.41672,600900001.0
2006-10-02 00:00:00,1.41679,1.41777,1.41667,1.41738,614200001.0
2006-10-02 00:15:00,1.41715,1.41768,1.41705,1.41745,606800002.0
2006-10-02 00:30:00,1.41719,1.41837,1.41673,1.41722,555400001.0
2006-10-02 00:45:00,1.41727,1.41739,1.41665,1.41682,613100002.0
2006-10-02 01:00:00,1.417,1.4173,1.41617,1.41661,554000000.0
2006-10-02 01:15:00,1.41686,1.41725,1.41651,1.41698,548100001.0
2006-10-02 01:30:00,1.41717,1.41735,1.41665,1.41709,574700002.0
2006-10-02 01:45:00,1.41692,1.41752,1.41645,1.4171,589300001.0
2006-10-02 02:00:00,1.41708,1.4175,1.41585,1.41621,1365200001.0
2006-10-02 02:15:00,1.41609,1.4164,1.4156,1.4159,1167600002.0
2006-10-02 02:30:00,1.41606,1.4166,1.41578,1.41643,864800001.0
2006-10-02 02:45:00,1.41604,1.41682,1.4158,1.41608,1151000004.0
2006-10-02 03:00:00,1.41616,1.41642,1.4148,1.41522,860400000.0
2006-10-02 03:15:00,1.41487,1.41528,1.41426,1.4147,880300000.0
2006-10-02 03:30:00,1.41467,1.41555,1.41445,1.41553,826300002.0
2006-10-02 03:45:00,1.41551,1.4158,1.41486,1.41525,1210100003.0
2006-10-02 04:00:00,1.4152,1.41594,1.41471,1.41502,1459400002.0
2006-10-02 04:15:00,1.41505,1.41581,1.41497,1.41574,1478100007.0
2006-10-02 04:30:00,1.41556,1.41616,1.4151,1.41564,954900002.0
2006-10-02 04:45:00,1.41564,1.41621,1.41534,1.4157,737000000.0
2006-10-02 05:00:00,1.41615,1.41643,1.41557,1.4157,2411200006.0
2006-10-02 05:15:00,1.4157,1.41619,1.41556,1.41598,3234100010.0
2006-10-02 05:30:00,1.41586,1.41627,1.41564,1.41573,2285700004.0
2006-10-02 05:45:00,1.41581,1.41611,1.41555,1.41571,2750700007.0
2006-10-02 06:00:00,1.41573,1.41652,1.41558,1.41608,4239200011.0
2006-10-02 06:15:00,1.416,1.41638,1.41575,1.41614,3774100007.0
2006-10-02 06:30:00,1.41611,1.41637,1.41564,1.41578,2782400006.0
2006-10-02 06:45:00,1.41587,1.41736,1.41579,1.41714,2963900006.0
2006-10-02 07:00:00,1.41725,1.4175,1.41693,1.41737,4250500009.0
2006-10-02 07:15:00,1.41763,1.41798,1.41723,1.41723,4574900009.0
2006-10-02 07:30:00,1.41728,1.418,1.41714,1.41734,5025000011.0
2006-10-02 07:45:00,1.4174,1.41795,1.4169,1.41764,8086100019.0
2006-10-02 08:00:00,1.41765,1.4191,1.41726,1.41885,5970200012.0
2006-10-02 08:15:00,1.41875,1.41929,1.41814,1.41908,5417700010.0
2006-10-02 08:30:00,1.41897,1.41933,1.41865,1.41912,5998000017.0
2006-10-02 08:45:00,1.4192,1.41969,1.41891,1.41918,7951300014.0
2006-10-02 09:00:00,1.41923,1.41932,1.41801,1.41932,6786900008.0
2006-10-02 09:15:00,1.41927,1.42013,1.41914,1.41995,6187600009.0
2006-10-02 09:30:00,1.41992,1.4206,1.41937,1.41963,6206100009.0
2006-10-02 09:45:00,1.41981,1.42134,1.41964,1.42098,7554600016.0
2006-10-02 10:00:00,1.42089,1.42184,1.42084,1.42122,7078800016.0
2006-10-02 10:15:00,1.42121,1.42161,1.42077,1.42136,6651500015.0
2006-10-02 10:30:00,1.42143,1.42207,1.42072,1.42104,7310700017.0
2006-10-02 10:45:00,1.42105,1.42144,1.42061,1.42109,6939600015.0
2006-10-02 11:00:00,1.4212,1.42176,1.42098,1.42099,7189500011.0
2006-10-02 11:15:00,1.42119,1.4216,1.4208,1.42128,7114700014.0
2006-10-02 11:30:00,1.42117,1.42177,1.42084,1.42122,8564200014.0
2006-10-02 11:45:00,1.42134,1.4214,1.41822,1.41862,6269300016.0
2006-10-02 12:00:00,1.41869,1.41938,1.41805,1.41935,6149500007.0
2006-10-02 12:15:00,1.41944,1.42084,1.41944,1.42059,6414900016.0
2006-10-02 12:30:00,1.42068,1.42148,1.42049,1.42132,7452200018.0
2006-10-02 12:45:00,1.42138,1.42138,1.41774,1.41774,6643100015.0
2006-10-02 13:00:00,1.41759,1.41923,1.41744,1.41916,4393500006.0
2006-10-02 13:15:00,1.41915,1.42096,1.41915,1.4207,4119400008.0
2006-10-02 13:30:00,1.42085,1.42194,1.42057,1.42097,5249200008.0
2006-10-02 13:45:00,1.42088,1.42149,1.42027,1.42095,5413600007.0
2006-10-02 14:00:00,1.42079,1.42178,1.42055,1.42177,4526400007.0
2006-10-02 14:15:00,1.42198,1.42258,1.42109,1.42193,5459400013.0
2006-10-02 14:30:00,1.42203,1.42251,1.42119,1.42181,650800002.0
2006-10-02 14:45:00,1.42169,1.42258,1.42097,1.42211,577700000.0
2006-10-02 15:00:00,1.42212,1.42264,1.42091,1.42187,594300000.0
2006-10-02 15:15:00,1.42193,1.4225,1.42087,1.42127,543200000.0
2006-10-02 15:30:00,1.42141,1.42191,1.42039,1.42164,544200001.0
2006-10-02 15:45:00,1.4214,1.4221,1.42079,1.42143,588600002.0
2006-10-02 16:00:00,1.42142,1.42211,1.42047,1.4218,548500001.0
2006-10-02 16:15:00,1.42169,1.42301,1.42135,1.42217,582200001.0
2006-10-02 16:30:00,1.42237,1.42291,1.4216,1.42276,656700002.0
2006-10-02 16:45:00,1.4226,1.42309,1.42232,1.42255,517700000.0
2006-10-02 17:00:00,1.42206,1.42384,1.42206,1.42328,585900000.0
2006-10-02 17:15:00,1.42377,1.42416,1.42166,1.42174,609900001.0
2006-10-02 17:30:00,1.42175,1.42238,1.42121,1.42164,665500002.0
2006-10-02 17:45:00,1.42174,1.42195,1.4208,1.42114,583400002.0
2006-10-02 18:00:00,1.42132,1.42186,1.42103,1.4217,654200000.0
2006-10-02 18:15:00,1.42155,1.42227,1.42115,1.42187,573300000.0
2006-10-02 18:30:00,1.42187,1.42273,1.42156,1.42173,594500001.0
2006-10-02 18:45:00,1.42187,1.42248,1.42157,1.42157,560700002.0
2006-10-02 19:00:00,1.42134,1.42278,1.42128,1.42217,723200003.0
2006-10-02 19:15:00,1.42205,1.42237,1.42133,1.42193,549600000.0
2006-10-02 19:30:00,1.42199,1.42202,1.42051,1.42083,546000000.0
2006-10-02 19:45:00,1.42094,1.42176,1.42089,1.42096,594000002.0
2006-10-02 20:00:00,1.4209,1.42146,1.42032,1.42105,563000001.0
2006-10-02 20:15:00,1.42113,1.42156,1.42074,1.4212,656700000.0
2006-10-02 20:30:00,1.42129,1.42145,1.42077,1.42133,630300001.0
2006-10-02 20:45:00,1.4212,1.42158,1.42085,1.4212,592600003.0
2006-10-02 21:00:00,1.42102,1.42118,1.42037,1.42066,555900003.0
2006-10-02 21:15:00,1.4206,1.42106,1.42017,1.42092,563700002.0
2006-10-02 21:30:00,1.42101,1.42124,1.42061,1.42071,464900002.0
2006-10-02 21:45:00,1.42081,1.42125,1.42019,1.42023,649600001.0
2006-10-02 22:00:00,1.4202,1.42096,1.42019,1.42019,545200001.0
2006-10-02 22:15:00,1.42033,1.42069,1.41997,1.42051,563100004.0
2006-10-02 22:30:00,1.42054,1.42116,1.41983,1.42026,660500002.0
2006-10-02 22:45:00,1.42015,1.42065,1.41961,1.42026,569200000.0
2006-10-02 23:00:00,1.42014,1.421,1.41976,1.42075,538600000.0
2006-10-02 23:15:00,1.42082,1.42107,1.42019,1.42072,665100004.0
2006-10-02 23:30:00,1.42057,1.42102,1.42002,1.42078,559300001.0
2006-10-02 23:45:00,1.42063,1.42151,1.42032,1.4211,622300001.0
2006-10-03 00:00:00,1.42094,1.42103,1.42011,1.4206,596900001.0
2006-10-03 00:15:00,1.42059,1.4208,1.42028,1.42047,487900000.0
2006-10-03 00:30:00,1.42022,1.42113,1.42022,1.42098,615000004.0
2006-10-03 00:45:00,1.42093,1.42105,1.42044,1.42085,568700001.0
2006-10-03 01:00:00,1.42084,1.42121,1.42042,1.42075,545700000.0
2006-10-03 01:15:00,1.4208,1.42117,1.42036,1.42105,511900002.0
2006-10-03 01:30:00,1.4211,1.42117,1.42049,1.42102,511100000.0
2006-10-03 01:45:00,1.42096,1.42176,1.42053,1.42162,593200003.0
2006-10-03 02:00:00,1.42126,1.42173,1.42059,1.42089,1367400004.0
2006-10-03 02:15:00,1.42082,1.42139,1.42051,1.42115,1110800002.0
2006-10-03 02:30:00,1.4214,1.42188,1.42089,1.42116,874100001.0
2006-10-03 02:45:00,1.4207,1.42151,1.4205,1.42093,1242500005.0
2006-10-03 03:00:00,1.42085,1.42162,1.42076,1.42134,871600002.0
2006-10-03 03:15:00,1.42105,1.42154,1.42077,1.42086,805600002.0
2006-10-03 03:30:00,1.42088,1.42172,1.42086,1.42138,848300002.0
2006-10-03 03:45:00,1.42134,1.422,1.42088,1.4213,975000000.0
2006-10-03 04:00:00,1.42124,1.42161,1.42045,1.42161,1579900007.0
2006-10-03 04:15:00,1.42158,1.42211,1.42112,1.4217,1395900002.0
2006-10-03 04:30:00,1.42142,1.42186,1.42094,1.42148,961500003.0
2006-10-03 04:45:00,1.42148,1.42198,1.42105,1.42137,836500003.0
2006-10-03 05:00:00,1.42177,1.42235,1.42162,1.42206,2522100007.0
2006-10-03 05:15:00,1.42241,1.42299,1.42192,1.42225,3036100006.0
2006-10-03 05:30:00,1.42211,1.42247,1.42196,1.42215,2365100006.0
2006-10-03 05:45:00,1.42216,1.42242,1.42187,1.42193,2735400006.0
2006-10-03 06:00:00,1.42196,1.42224,1.42148,1.42168,4426300013.0
2006-10-03 06:15:00,1.42164,1.42193,1.42148,1.42172,3722100010.0
2006-10-03 06:30:00,1.4217,1.42206,1.42146,1.42189,2659400001.0
2006-10-03 06:45:00,1.42191,1.42216,1.42153,1.42188,2889100005.0
2006-10-03 07:00:00,1.422,1.4224,1.4217,1.42186,4398100014.0
2006-10-03 07:15:00,1.422,1.42226,1.42155,1.42177,4274600005.0
2006-10-03 07:30:00,1.42184,1.42214,1.42166,1.42199,4990900007.0
2006-10-03 07:45:00,1.42206,1.42296,1.42194,1.42276,8224700012.0
2006-10-03 08:00:00,1.42284,1.42325,1.42223,1.42279,5887700015.0
2006-10-03 08:15:00,1.42259,1.42321,1.42189,1.42213,5325600007.0
2006-10-03 08:30:00,1.42215,1.42295,1.42201,1.42259,5926700013.0
2006-10-03 08:45:00,1.42271,1.42309,1.42177,1.42213,8350300019.0
2006-10-03 09:00:00,1.42193,1.4221,1.42138,1.42183,6713600006.0
2006-10-03 09:15:00,1.42168,1.42223,1.421,1.42205,6254800011.0
2006-10-03 09:30:00,1.4221,1.42259,1.42176,1.42197,6326500015.0
2006-10-03 09:45:00,1.42206,1.42321,1.42181,1.42276,7559500020.0
2006-10-03 10:00:00,1.42272,1.42289,1.42183,1.4225,7234500019.0
2006-10-03 10:15:00,1.4224,1.42289,1.42209,1.42248,6761800009.0
2006-10-03 10:30:00,1.4226,1.42366,1.42206,1.42338,7374100014.0
2006-10-03 10:45:00,1.42346,1.42355,1.42275,1.42299,7008400021.0
2006-10-03 11:00:00,1.42302,1.4236,1.42233,1.42344,7117700017.0
2006-10-03 11:15:00,1.42353,1.42428,1.42274,1.42418,7149500009.0
2006-10-03 11:30:00,1.42423,1.42468,1.42373,1.42435,8593700015.0
2006-10-03 11:45:00,1.42452,1.42554,1.42416,1.42428,6054800017.0
2006-10-03 12:00:00,1.42448,1.42543,1.42433,1.42523,6238800015.0
2006-10-03 12:15:00,1.42508,1.42534,1.42454,1.42476,6398800008.0
2006-10-03 12:30:00,1.42473,1.42511,1.42439,1.42505,7259000018.0
2006-10-03 12:45:00,1.42509,1.42512,1.42396,1.42459,6881700012.0
2006-10-03 13:00:00,1.42439,1.42494,1.42423,1.42444,4435800008.0
2006-10-03 13:15:00,1.42445,1.42486,1.42361,1.42393,4283800009.0
2006-10-03 13:30:00,1.42384,1.42456,1.42315,1.42432,5223400012.0
2006-10-03 13:45:00,1.42441,1.42476,1.42386,1.42444,5349600006.0
2006-10-03 14:00:00,1.42437,1.42496,1.42401,1.42434,4713100014.0
2006-10-03 14:15:00,1.42445,1.42469,1.42278,1.42417,5278800009.0
2006-10-03 14:30:00,1.42435,1.42664,1.42401,1.42664,686700005.0
2006-10-03 14:45:00,1.42665,1.42695,1.42568,1.42584,594500000.0
2006-10-03 15:00:00,1.4259,1.42616,1.42455,1.42549,614500001.0
2006-10-03 15:15:00,1.42555,1.42661,1.42519,1.42636,565000001.0
2006-10-03 15:30:00,1.42647,1.42718,1.42616,1.42689,610400000.0
2006-10-03 15:45:00,1.42694,1.42762,1.4266,1.42667,635400003.0
2006-10-03 16:00:00,1.4264,1.42734,1.42625,1.4269,551400000.0
2006-10-03 16:15:00,1.42672,1.42712,1.426,1.42677,576300001.0
2006-10-03 16:30:00,1.42676,1.42681,1.42554,1.42638,579300001.0
2006-10-03 16:45:00,1.42606,1.42666,1.42551,1.42605,629300001.0
2006-10-03 17:00:00,1.42561,1.42759,1.42561,1.42671,618700002.0
2006-10-03 17:15:00,1.42681,1.42736,1.42627,1.42663,500000000.0
2006-10-03 17:30:00,1.42675,1.42725,1.42593,1.42616,619100002.0
2006-10-03 17:45:00,1.4262,1.42678,1.42567,1.42596,536500000.0
2006-10-03 18:00:00,1.4263,1.42636,1.42526,1.42606,585700002.0
2006-10-03 18:15:00,1.42597,1.42693,1.42592,1.42685,630700000.0
2006-10-03 18:30:00,1.42683,1.42683,1.42593,1.42612,565600000.0
2006-10-03 18:45:00,1.42634,1.42685,1.42586,1.42641,544900000.0
2006-10-03 19:00:00,1.4265,1.42653,1.42518,1.42576,591100000.0
2006-10-03 19:15:00,1.42552,1.42619,1.42502,1.42608,545000000.0
2006-10-03 19:30:00,1.42611,1.42617,1.4251,1.42549,654400001.0
2006-10-03 19:45:00,1.42548,1.42571,1.425,1.42526,581100001.0
2006-10-03 20:00:00,1.42514,1.42563,1.4248,1.42551,546300000.0
2006-10-03 20:15:00,1.42559,1.42643,1.42533,1.4263,581300001.0
2006-10-03 20:30:00,1.42624,1.42662,1.42563,1.42647,598400000.0
2006-10-03 20:45:00,1.42623,1.42734,1.42618,1.42734,549200000.0
2006-10-03 21:00:00,1.42706,1.42761,1.42673,1.42725,570100000.0
2006-10-03 21:15:00,1.42721,1.42782,1.42696,1.4275,641800000.0
2006-10-03 21:30:00,1.42753,1.42805,1.42708,1.42769,520900001.0
2006-10-03 21:45:00,1.42776,1.42815,1.42738,1.42786,627400000.0
2006-10-03 22:00:00,1.42789,1.42822,1.4276,1.42775,685600003.0
2006-10-03 22:15:00,1.42788,1.42824,1.42767,1.42801,613800000.0
2006-10-03 22:30:00,1.42805,1.42848,1.42745,1.42832,581000002.0
2006-10-03 22:45:00,1.4283,1.42872,1.42806,1.42864,563800003.0
2006-10-03 23:00:00,1.42806,1.42891,1.42766,1.42814,625400002.0
2006-10-03 23:15:00,1.42816,1.42876,1.42752,1.42798,651800003.0
2006-10-03 23:30:00,1.42784,1.42843,1.42747,1.42843,544700000.0
2006-10-03 23:45:00,1.42843,1.4287,1.42778,1.42821,557300002.0
2006-10-04 00:00:00,1.42846,1.42889,1.42795,1.42845,498500001.0
2006-10-04 00:15:00,1.42811,1.42903,1.42811,1.42844,581900000.0
2006-10-04 00:30:00,1.42811,1.42865,1.4279,1.42846,557500002.0
2006-10-04 00:45:00,1.42846,1.42896,1.42815,1.42875,534400000.0
2006-10-04 01:00:00,1.42887,1.42894,1.42818,1.42848,519600001.0
2006-10-04 01:15:00,1.42858,1.42878,1.42769,1.42861,558000001.0
2006-10-04 01:30:00,1.42868,1.42886,1.42801,1.42858,592900002.0
2006-10-04 01:45:00,1.42857,1.42869,1.42785,1.42834,560500000.0
2006-10-04 02:00:00,1.42799,1.42832,1.42762,1.42798,1332200002.0
2006-10-04 02:15:00,1.42792,1.42875,1.42755,1.42851,1243700003.0
2006-10-04 02:30:00,1.42858,1.42867,1.42792,1.42858,767300001.0
2006-10-04 02:45:00,1.4286,1.42867,1.42759,1.42795,1255100000.0
2006-10-04 03:00:00,1.4279,1.4279,1.42697,1.42748,822600002.0
2006-10-04 03:15:00,1.4272,1.42793,1.4272,1.42751,847600001.0
2006-10-04 03:30:00,1.42748,1.42815,1.42724,1.42759,790600000.0
2006-10-04 03:45:00,1.42739,1.42755,1.42617,1.42698,1090500002.0
2006-10-04 04:00:00,1.42699,1.42741,1.4261,1.42718,1463700005.0
2006-10-04 04:15:00,1.4273,1.42758,1.4267,1.42725,1563600003.0
2006-10-04 04:30:00,1.4267,1.42758,1.42667,1.42749,936300001.0
2006-10-04 04:45:00,1.42747,1.42759,1.42693,1.42701,774000001.0
2006-10-04 05:00:00,1.42749,1.4277,1.42706,1.42729,2403800001.0
2006-10-04 05:15:00,1.42742,1.42785,1.42714,1.42771,3100000005.0
2006-10-04 05:30:00,1.42784,1.42823,1.42748,1.42796,2449300001.0
2006-10-04 05:45:00,1.42803,1.42848,1.42774,1.42779,2685100007.0
2006-10-04 06:00:00,1.42785,1.42821,1.42747,1.42776,4303700009.0
2006-10-04 06:15:00,1.42773,1.42781,1.42721,1.4275,3834800007.0
2006-10-04 06:30:00,1.42735,1.42786,1.42705,1.42706,2744100008.0
2006-10-04 06:45:00,1.42724,1.42767,1.42709,1.4272,3387000013.0
2006-10-04 07:00:00,1.4274,1.42821,1.42732,1.42805,4319500011.0
2006-10-04 07:15:00,1.42833,1.42836,1.4276,1.42778,4408400014.0
2006-10-04 07:30:00,1.42785,1.42859,1.42756,1.42802,5325000018.0
2006-10-04 07:45:00,1.42804,1.42859,1.42782,1.42823,8369800023.0
2006-10-04 08:00:00,1.42836,1.42944,1.42813,1.42886,6032000021.0
2006-10-04 08:15:00,1.4287,1.43082,1.42869,1.4306,5424600008.0
2006-10-04 08:30:00,1.43068,1.43126,1.42986,1.43008,6247500018.0
2006-10-04 08:45:00,1.4302,1.43175,1.43005,1.431,8001900012.0
2006-10-04 09:00:00,1.43105,1.4314,1.43038,1.43065,6934600014.0
2006-10-04 09:15:00,1.43052,1.43192,1.42988,1.43118,6116700014.0
2006-10-04 09:30:00,1.43125,1.43143,1.42841,1.42841,6309500017.0
2006-10-04 09:45:00,1.42858,1.42879,1.4269,1.42837,7362400013.0
2006-10-04 10:00:00,1.42819,1.4283,1.42716,1.42815,7332700026.0
2006-10-04 10:15:00,1.42828,1.42895,1.4281,1.42844,6578800008.0
2006-10-04 10:30:00,1.42845,1.43189,1.42845,1.43122,7344100012.0
2006-10-04 10:45:00,1.43127,1.43191,1.43026,1.43075,7099200017.0
2006-10-04 11:00:00,1.43085,1.43121,1.4301,1.43037,7242800019.0
2006-10-04 11:15:00,1.43055,1.43078,1.42908,1.42961,7242900020.0
2006-10-04 11:30:00,1.42962,1.42996,1.42873,1.42961,8570700016.0
2006-10-04 11:45:00,1.42996,1.42999,1.42828,1.42843,6283900018.0
2006-10-04 12:00:00,1.42854,1.43022,1.4283,1.42994,6230200014.0
2006-10-04 12:15:00,1.42982,1.43006,1.42856,1.42871,6502100017.0
2006-10-04 12:30:00,1.42877,1.4292,1.42804,1.4282,7193400017.0
2006-10-04 12:45:00,1.42823,1.42852,1.42687,1.42768,6690000012.0
2006-10-04 13:00:00,1.42762,1.42766,1.42608,1.42644,4663400009.0
2006-10-04 13:15:00,1.42651,1.42769,1.42591,1.42769,4309500011.0
2006-10-04 13:30:00,1.42769,1.42953,1.42744,1.42937,5168000015.0
2006-10-04 13:45:00,1.42941,1.42984,1.42859,1.42887,5511000009.0
2006-10-04 14:00:00,1.42878,1.4299,1.42861,1.4293,4687200011.0
2006-10-04 14:15:00,1.42962,1.43125,1.42869,1.43022,5691400013.0
2006-10-04 14:30:00,1.43022,1.43077,1.42985,1.43029,630800002.0
2006-10-04 14:45:00,1.43023,1.43076,1.42951,1.43031,591700005.0
2006-10-04 15:00:00,1.43032,1.43036,1.42938,1.43,614900001.0
2006-10-04 15:15:00,1.42998,1.43073,1.42965,1.43062,652700002.0
2006-10-04 15:30:00,1.43049,1.43106,1.43,1.43088,569500001.0
2006-10-04 15:45:00,1.43073,1.43084,1.42952,1.43063,632900002.0
2006-10-04 16:00:00,1.43008,1.4316,1.42952,1.42996,557300000.0
2006-10-04 16:15:00,1.42972,1.4302,1.42875,1.42984,586500001.0
2006-10-04 16:30:00,1.42981,1.43043,1.42956,1.42996,597500002.0
2006-10-04 16:45:00,1.43006,1.43099,1.42986,1.43088,617600001.0
2006-10-04 17:00:00,1.43032,1.43194,1.43032,1.43145,576400000.0
2006-10-04 17:15:00,1.43152,1.43325,1.43127,1.43321,578300001.0
2006-10-04 17:30:00,1.43318,1.43343,1.43147,1.43148,644700002.0
2006-10-04 17:45:00,1.43158,1.43246,1.43138,1.43148,612200002.0
2006-10-04 18:00:00,1.4317,1.43172,1.42963,1.43036,629800000.0
2006-10-04 18:15:00,1.43011,1.43108,1.42981,1.43086,612300000.0
2006-10-04 18:30:00,1.43089,1.43301,1.43069,1.43216,508500000.0
2006-10-04 18:45:00,1.43241,1.43245,1.43128,1.43213,535000000.0
2006-10-04 19:00:00,1.43232,1.43239,1.43049,1.43083,631200003.0
2006-10-04 19:15:00,1.43065,1.4307,1.4299,1.43051,571600002.0
2006-10-04 19:30:00,1.4307,1.43137,1.43039,1.43113,648100003.0
2006-10-04 19:45:00,1.43099,1.4313,1.43039,1.43091,569100001.0
2006-10-04 20:00:00,1.43083,1.4312,1.43011,1.4312,590300001.0
2006-10-04 20:15:00,1.43128,1.4314,1.42982,1.43022,625800001.0
2006-10-04 20:30:00,1.43024,1.43157,1.43003,1.43151,615900000.0
2006-10-04 20:45:00,1.43132,1.4319,1.43094,1.43169,601300005.0
2006-10-04 21:00:00,1.43179,1.43206,1.4311,1.43179,522700000.0
2006-10-04 21:15:00,1.43183,1.4322,1.43112,1.43181,574800000.0
2006-10-04 21:30:00,1.4319,1.43213,1.43139,1.4319,517400001.0
2006-10-04 21:45:00,1.43209,1.43218,1.4314,1.43156,572400001.0
2006-10-04 22:00:00,1.43167,1.43232,1.43151,1.43188,588000001.0
2006-10-04 22:15:00,1.43199,1.43278,1.43175,1.43251,573700001.0
2006-10-04 22:30:00,1.43255,1.43257,1.4314,1.43185,535800000.0
2006-10-04 22:45:00,1.43176,1.43265,1.43157,1.43241,542400001.0
2006-10-04 23:00:00,1.43213,1.43233,1.43107,1.4319,629300001.0
2006-10-04 23:15:00,1.43191,1.43235,1.43135,1.43201,591500000.0
2006-10-04 23:30:00,1.43189,1.4322,1.43121,1.43179,593300003.0
2006-10-04 23:45:00,1.43179,1.43224,1.43128,1.43156,596600001.0
2006-10-05 00:00:00,1.43173,1.43213,1.43147,1.43191,558000002.0
2006-10-05 00:15:00,1.43165,1.43205,1.43089,1.43121,596100001.0
2006-10-05 00:30:00,1.43099,1.4316,1.43099,1.4314,554200001.0
2006-10-05 00:45:00,1.43152,1.43159,1.43073,1.4312,591500001.0
2006-10-05 01:00:00,1.43111,1.43127,1.42922,1.42975,562800002.0
2006-10-05 01:15:00,1.42949,1.43056,1.42894,1.42999,588800001.0
2006-10-05 01:30:00,1.43013,1.43026,1.42893,1.42985,536000000.0
2006-10-05 01:45:00,1.42973,1.43057,1.42908,1.42951,566300000.0
2006-10-05 02:00:00,1.42922,1.42968,1.42868,1.42906,1320200001.0
2006-10-05 02:15:00,1.42899,1.42926,1.42811,1.42869,1194600007.0
2006-10-05 02:30:00,1.42892,1.42932,1.42824,1.42865,823700000.0
2006-10-05 02:45:00,1.42809,1.4288,1.42785,1.42797,1143200003.0
2006-10-05 03:00:00,1.42806,1.42869,1.42758,1.42834,851100003.0
2006-10-05 03:15:00,1.42798,1.42875,1.42772,1.42773,865600004.0
2006-10-05 03:30:00,1.42799,1.42867,1.42758,1.4282,834900002.0
2006-10-05 03:45:00,1.42822,1.42837,1.4273,1.42771,1173400003.0
2006-10-05 04:00:00,1.42767,1.42852,1.42671,1.42827,1441700003.0
2006-10-05 04:15:00,1.42832,1.42869,1.42762,1.42811,1347500002.0
2006-10-05 04:30:00,1.42797,1.42847,1.42737,1.42827,990600000.0
2006-10-05 04:45:00,1.42824,1.42841,1.42751,1.42787,754100003.0
2006-10-05 05:00:00,1.42832,1.42872,1.42794,1.42832,2554800005.0
2006-10-05 05:15:00,1.42838,1.42946,1.42806,1.42926,3165900007.0
2006-10-05 05:30:00,1.42926,1.42978,1.42881,1.42893,2245600007.0
2006-10-05 05:45:00,1.42897,1.42966,1.42881,1.42884,2813900009.0
2006-10-05 06:00:00,1.42887,1.42952,1.4287,1.42879,4500000010.0
2006-10-05 06:15:00,1.42879,1.42958,1.4287,1.42926,3689900009.0
2006-10-05 06:30:00,1.42923,1.42977,1.42892,1.42961,2835500004.0
2006-10-05 06:45:00,1.42972,1.43007,1.42937,1.42951,2901100006.0
2006-10-05 07:00:00,1.42965,1.42984,1.42933,1.42942,4140000011.0
2006-10-05 07:15:00,1.42959,1.42973,1.42876,1.42878,4375100008.0
2006-10-05 07:30:00,1.42874,1.42938,1.42845,1.42888,5129800010.0
2006-10-05 07:45:00,1.42893,1.42961,1.42842,1.42935,8413100024.0
2006-10-05 08:00:00,1.4293,1.4296,1.42883,1.42946,5932800009.0
2006-10-05 08:15:00,1.42943,1.43046,1.42919,1.42965,5526500014.0
2006-10-05 08:30:00,1.4297,1.43,1.42807,1.42822,6034100018.0
2006-10-05 08:45:00,1.42829,1.43026,1.42797,1.43011,8123700013.0
2006-10-05 09:00:00,1.43021,1.43075,1.42979,1.43022,7072100016.0
2006-10-05 09:15:00,1.43032,1.43204,1.43009,1.43135,6173800017.0
2006-10-05 09:30:00,1.4313,1.43232,1.43086,1.4319,6098300006.0
2006-10-05 09:45:00,1.43196,1.43253,1.43145,1.43186,7255500014.0
2006-10-05 10:00:00,1.43195,1.43218,1.43119,1.43183,7135600017.0
2006-10-05 10:15:00,1.43189,1.43283,1.43114,1.43174,6594100013.0
2006-10-05 10:30:00,1.4317,1.43206,1.43138,1.43151,7556500015.0
2006-10-05 10:45:00,1.43155,1.43173,1.43042,1.43045,6937500018.0
2006-10-05 11:00:00,1.43055,1.43165,1.43021,1.43135,6961100018.0
2006-10-05 11:15:00,1.43137,1.43174,1.43107,1.43159,7140300011.0
2006-10-05 11:30:00,1.43157,1.43169,1.43093,1.43093,8615000022.0
2006-10-05 11:45:00,1.43107,1.43197,1.43046,1.4316,6214400019.0
2006-10-05 12:00:00,1.43182,1.43233,1.43138,1.43208,5977300009.0
2006-10-05 12:15:00,1.43199,1.43231,1.43129,1.43176,6362600014.0
2006-10-05 12:30:00,1.43179,1.4322,1.43085,1.4311,7111000018.0
2006-10-05 12:45:00,1.43117,1.43164,1.43038,1.43164,6922600017.0
2006-10-05 13:00:00,1.43187,1.43216,1.43088,1.43154,4485800010.0
2006-10-05 13:15:00,1.43156,1.43181,1.43093,1.43147,4072300009.0
2006-10-05 13:30:00,1.43135,1.43208,1.43096,1.43131,5365000012.0
2006-10-05 13:45:00,1.4312,1.43191,1.4304,1.43174,5419200010.0
2006-10-05 14:00:00,1.43161,1.4325,1.43128,1.43162,4692800011.0
2006-10-05 14:15:00,1.43162,1.43319,1.43138,1.43272,5635700011.0
2006-10-05 14:30:00,1.43278,1.43278,1.42944,1.43028,665100002.0
2006-10-05 14:45:00,1.43004,1.43059,1.42877,1.42892,478100000.0
2006-10-05 15:00:00,1.42918,1.42943,1.4284,1.4289,681300000.0
2006-10-05 15:15:00,1.4292,1.4303,1.429,1.4293,720000000.0
2006-10-05 15:30:00,1.4292,1.43014,1.4292,1.43,583800000.0
2006-10-05 15:45:00,1.42995,1.43069,1.42958,1.42992,577500001.0
2006-10-05 16:00:00,1.43014,1.43057,1.42909,1.43057,629100001.0
2006-10-05 16:15:00,1.43009,1.43086,1.42961,1.43004,576000001.0
2006-10-05 16:30:00,1.43005,1.4304,1.429,1.42941,559100000.0
2006-10-05 16:45:00,1.42918,1.4301,1.42892,1.43009,565800001.0
2006-10-05 17:00:00,1.42966,1.43072,1.42952,1.42975,606900002.0
2006-10-05 17:15:00,1.43009,1.43051,1.42946,1.42989,616100001.0
2006-10-05 17:30:00,1.43002,1.43043,1.42943,1.42985,562300001.0
2006-10-05 17:45:00,1.42999,1.43015,1.42876,1.42921,614000002.0
2006-10-05 18:00:00,1.4294,1.42989,1.42868,1.42953,564000001.0
2006-10-05 18:15:00,1.42959,1.43064,1.42959,1.43013,618300000.0
2006-10-05 18:30:00,1.43025,1.43028,1.42947,1.42949,560200001.0
2006-10-05 18:45:00,1.42975,1.43035,1.42868,1.43003,535000001.0
2006-10-05 19:00:00,1.4301,1.43066,1.4297,1.43052,527800001.0
2006-10-05 19:15:00,1.43035,1.43071,1.4295,1.42997,565200001.0
2006-10-05 19:30:00,1.43003,1.43023,1.42943,1.43021,593500001.0
2006-10-05 19:45:00,1.43013,1.43069,1.42969,1.43047,590300003.0
2006-10-05 20:00:00,1.43044,1.43087,1.4301,1.43082,579300002.0
2006-10-05 20:15:00,1.43085,1.43089,1.42951,1.43003,574300001.0
2006-10-05 20:30:00,1.43005,1.43046,1.42919,1.42947,646800001.0
2006-10-05 20:45:00,1.42942,1.42973,1.42809,1.42834,579700000.0
2006-10-05 21:00:00,1.42828,1.42865,1.42777,1.428,612500002.0
2006-10-05 21:15:00,1.42795,1.42845,1.42763,1.42796,612100003.0
2006-10-05 21:30:00,1.42804,1.42845,1.42771,1.4282,516000000.0
2006-10-05 21:45:00,1.42827,1.42872,1.42789,1.42818,605200003.0
2006-10-05 22:00:00,1.42823,1.42846,1.4267,1.42721,633600003.0
2006-10-05 22:15:00,1.42734,1.42811,1.42714,1.42788,633700003.0
2006-10-05 22:30:00,1.42795,1.42824,1.42728,1.4279,597900001.0
2006-10-05 22:45:00,1.42792,1.42823,1.42715,1.42762,545600001.0
2006-10-05 23:00:00,1.42719,1.42821,1.42666,1.42786,569100002.0
2006-10-05 23:15:00,1.42791,1.42863,1.42726,1.4275,783200004.0
2006-10-05 23:30:00,1.42726,1.42781,1.42698,1.42744,609400001.0
2006-10-05 23:45:00,1.42735,1.42827,1.42694,1.42815,584100000.0
2006-10-06 00:00:00,1.42822,1.42882,1.4279,1.42844,608700000.0
2006-10-06 00:15:00,1.42821,1.42873,1.42793,1.42838,672500003.0
2006-10-06 00:30:00,1.42806,1.42904,1.42806,1.42865,497500000.0
2006-10-06 00:45:00,1.42867,1.42898,1.4283,1.42877,547900001.0
2006-10-06 01:00:00,1.4287,1.429,1.42838,1.42876,511600000.0
2006-10-06 01:15:00,1.42881,1.43047,1.42853,1.43037,545800000.0
2006-10-06 01:30:00,1.43059,1.43059,1.42957,1.43018,603000000.0
2006-10-06 01:45:00,1.43016,1.43043,1.42962,1.43031,599900000.0
2006-10-06 02:00:00,1.43001,1.43047,1.42943,1.42973,1463400004.0
2006-10-06 02:15:00,1.42961,1.4302,1.4289,1.42909,1108200002.0
2006-10-06 02:30:00,1.42915,1.42915,1.42829,1.42884,913200000.0
2006-10-06 02:45:00,1.42826,1.42898,1.42775,1.42812,1173100003.0
2006-10-06 03:00:00,1.42829,1.42836,1.42669,1.42775,862800003.0
2006-10-06 03:15:00,1.42735,1.42822,1.42672,1.42812,902900002.0
2006-10-06 03:30:00,1.42817,1.42913,1.42736,1.42792,827000006.0
2006-10-06 03:45:00,1.42807,1.42904,1.42762,1.42861,1042600002.0
2006-10-06 04:00:00,1.42863,1.42918,1.42804,1.42859,1410300003.0
2006-10-06 04:15:00,1.42859,1.42917,1.42825,1.42874,1193300002.0
2006-10-06 04:30:00,1.42856,1.42924,1.4283,1.42922,855200001.0
2006-10-06 04:45:00,1.42916,1.4296,1.42862,1.42897,724200002.0
2006-10-06 05:00:00,1.42943,1.42958,1.42872,1.42876,2667300010.0
2006-10-06 05:15:00,1.42884,1.42887,1.42755,1.4281,2938800010.0
2006-10-06 05:30:00,1.42811,1.42856,1.42787,1.42835,2107600002.0
2006-10-06 05:45:00,1.42845,1.42915,1.42807,1.42834,2586600002.0
2006-10-06 06:00:00,1.42836,1.42889,1.42805,1.42856,4461400011.0
2006-10-06 06:15:00,1.4286,1.42882,1.42822,1.42823,3806100006.0
2006-10-06 06:30:00,1.4282,1.42899,1.42817,1.4288,2776800006.0
2006-10-06 06:45:00,1.42885,1.42931,1.42854,1.42901,2932200007.0
2006-10-06 07:00:00,1.42917,1.42933,1.42854,1.42882,3899200007.0
2006-10-06 07:15:00,1.42911,1.42968,1.42879,1.42897,3992600007.0
2006-10-06 07:30:00,1.42896,1.4295,1.42875,1.42916,5210700007.0
2006-10-06 07:45:00,1.42919,1.42978,1.42889,1.42919,8357200016.0
2006-10-06 08:00:00,1.42921,1.42937,1.42787,1.42846,5826400011.0
2006-10-06 08:15:00,1.42841,1.42918,1.42823,1.429,5255400011.0
2006-10-06 08:30:00,1.42898,1.42918,1.42794,1.42869,6139700016.0
2006-10-06 08:45:00,1.42859,1.42892,1.42694,1.42708,8177500009.0
2006-10-06 09:00:00,1.42711,1.42742,1.42462,1.42596,7271800023.0
2006-10-06 09:15:00,1.42601,1.42681,1.42562,1.42659,6119400012.0
2006-10-06 09:30:00,1.42652,1.4267,1.42319,1.42319,6274100011.0
2006-10-06 09:45:00,1.42331,1.42494,1.42312,1.42481,7382500014.0
2006-10-06 10:00:00,1.42466,1.42481,1.42247,1.42298,7125300018.0
2006-10-06 10:15:00,1.42312,1.42388,1.4229,1.42388,6667800011.0
2006-10-06 10:30:00,1.42403,1.42486,1.42335,1.42461,7284600014.0
2006-10-06 10:45:00,1.42464,1.42501,1.42395,1.42467,6934300018.0
2006-10-06 11:00:00,1.42478,1.42537,1.42442,1.42466,7259500017.0
2006-10-06 11:15:00,1.42473,1.42478,1.42332,1.42377,7182400017.0
2006-10-06 11:30:00,1.42381,1.42408,1.42059,1.42104,8388000015.0
2006-10-06 11:45:00,1.42116,1.42261,1.42015,1.42069,6368200017.0
2006-10-06 12:00:00,1.42085,1.42201,1.42027,1.42189,6163200016.0
2006-10-06 12:15:00,1.42186,1.42222,1.42004,1.42116,6454400015.0
2006-10-06 12:30:00,1.42117,1.42209,1.42093,1.42161,7516800019.0
2006-10-06 12:45:00,1.42169,1.42354,1.42114,1.42176,6594900017.0
2006-10-06 13:00:00,1.42169,1.42358,1.42082,1.42183,4459500006.0
2006-10-06 13:15:00,1.42173,1.42173,1.42059,1.42131,4051000008.0
2006-10-06 13:30:00,1.42139,1.42183,1.42071,1.42154,5181500010.0
2006-10-06 13:45:00,1.42158,1.42333,1.42121,1.42299,5297200011.0
2006-10-06 14:00:00,1.42266,1.42403,1.42248,1.42313,4439700006.0
2006-10-06 14:15:00,1.42293,1.42402,1.42197,1.42253,5527400006.0
2006-10-06 14:30:00,1.42152,1.42536,1.41952,1.41995,617700003.0
2006-10-06 14:45:00,1.4198,1.41993,1.41617,1.41655,546500000.0
2006-10-06 15:00:00,1.41647,1.41903,1.4164,1.41817,639000003.0
2006-10-06 15:15:00,1.41832,1.41867,1.41674,1.41736,547600001.0
2006-10-06 15:30:00,1.41734,1.41798,1.41679,1.41745,588100002.0
2006-10-06 15:45:00,1.41735,1.42027,1.41713,1.41885,577700000.0
2006-10-06 16:00:00,1.41896,1.42016,1.41859,1.41949,568100001.0
2006-10-06 16:15:00,1.41935,1.41996,1.41793,1.41808,571900002.0
2006-10-06 16:30:00,1.41796,1.41876,1.41684,1.41756,609800003.0
2006-10-06 16:45:00,1.41741,1.41897,1.41741,1.41829,557100003.0
2006-10-06 17:00:00,1.41803,1.41891,1.41779,1.41797,615300001.0
2006-10-06 17:15:00,1.41825,1.41913,1.41742,1.41904,611300006.0
2006-10-06 17:30:00,1.41911,1.41931,1.41829,1.41862,561200002.0
2006-10-06 17:45:00,1.41878,1.41953,1.41813,1.41845,559300001.0
2006-10-06 18:00:00,1.41879,1.41927,1.41746,1.41824,626200001.0
2006-10-06 18:15:00,1.4181,1.41873,1.41778,1.41788,638700002.0
2006-10-06 18:30:00,1.41788,1.41812,1.41681,1.41755,584400002.0
2006-10-06 18:45:00,1.41774,1.41847,1.41676,1.41841,533900001.0
2006-10-06 19:00:00,1.4186,1.4187,1.41731,1.4177,613400001.0
2006-10-06 19:15:00,1.41758,1.41773,1.41667,1.41731,557500003.0
2006-10-06 19:30:00,1.41752,1.41907,1.41727,1.41767,580000001.0
2006-10-06 19:45:00,1.41761,1.41805,1.41713,1.41749,618500000.0
2006-10-06 20:00:00,1.41754,1.41784,1.4169,1.41768,583000000.0
2006-10-06 20:15:00,1.41764,1.41775,1.41665,1.41703,553700001.0
2006-10-06 20:30:00,1.4172,1.41766,1.41657,1.41739,634000002.0
2006-10-06 20:45:00,1.41717,1.41911,1.41705,1.41911,567000001.0
2006-10-06 21:00:00,1.41888,1.4195,1.41793,1.41797,579600002.0
2006-10-06 21:15:00,1.41791,1.41839,1.41736,1.41811,566100002.0
2006-10-06 21:30:00,1.41801,1.41857,1.41742,1.41851,492100000.0
2006-10-06 21:45:00,1.41859,1.41871,1.41759,1.41763,565300002.0
2006-10-06 22:00:00,1.41763,1.41781,1.41693,1.41713,554200001.0
2006-10-06 22:15:00,1.41713,1.41798,1.41667,1.41784,619600001.0
2006-10-06 22:30:00,1.41806,1.41894,1.4178,1.418,654800003.0
2006-10-06 22:45:00,1.41803,1.41832,1.41607,1.41733,512200000.0
2006-10-08 23:45:00,1.41757,1.41757,1.41588,1.41616,301200000.0
2006-10-09 00:00:00,1.41623,1.41749,1.41606,1.41743,566600000.0
2006-10-09 00:15:00,1.41723,1.4176,1.41651,1.41724,569400000.0
2006-10-09 00:30:00,1.41704,1.41817,1.41704,1.4178,519300001.0
2006-10-09 00:45:00,1.41781,1.41818,1.4173,1.4176,576500000.0
2006-10-09 01:00:00,1.41777,1.41809,1.41741,1.41798,593900002.0
2006-10-09 01:15:00,1.4179,1.4183,1.4174,1.41802,643300001.0
2006-10-09 01:30:00,1.41807,1.41858,1.41751,1.41848,576800001.0
2006-10-09 01:45:00,1.41851,1.41874,1.41783,1.41842,634600001.0
2006-10-09 02:00:00,1.41817,1.41872,1.41712,1.41743,1334700000.0
2006-10-09 02:15:00,1.41721,1.41772,1.41642,1.41683,1179300003.0
2006-10-09 02:30:00,1.41717,1.41723,1.41657,1.41696,824300001.0
2006-10-09 02:45:00,1.41645,1.41767,1.41641,1.41724,1137300001.0
2006-10-09 03:00:00,1.41724,1.41786,1.41717,1.41772,981500004.0
2006-10-09 03:15:00,1.41757,1.41813,1.41745,1.41763,816100003.0
2006-10-09 03:30:00,1.41778,1.41839,1.41766,1.41776,844000001.0
2006-10-09 03:45:00,1.41771,1.41818,1.4174,1.41781,915700002.0
2006-10-09 04:00:00,1.41767,1.41834,1.41744,1.41781,1436000001.0
2006-10-09 04:15:00,1.41783,1.41828,1.41657,1.4175,1534900004.0
2006-10-09 04:30:00,1.4171,1.41811,1.41706,1.41796,903500004.0
2006-10-09 04:45:00,1.41795,1.41816,1.41691,1.41722,694700001.0
2006-10-09 05:00:00,1.4176,1.4185,1.41751,1.41826,2506200006.0
2006-10-09 05:15:00,1.41838,1.41849,1.41752,1.41787,2955500008.0
2006-10-09 05:30:00,1.41801,1.41852,1.41787,1.41832,2370700010.0
2006-10-09 05:45:00,1.41839,1.41884,1.4181,1.41814,2850200012.0
2006-10-09 06:00:00,1.4183,1.41906,1.41811,1.41864,3895800007.0
2006-10-09 06:15:00,1.4187,1.41877,1.41809,1.4183,3682200004.0
2006-10-09 06:30:00,1.41834,1.41871,1.41807,1.41809,2427300007.0
2006-10-09 06:45:00,1.41811,1.41871,1.41803,1.41813,2836400004.0
2006-10-09 07:00:00,1.41815,1.41828,1.41761,1.41814,4222900014.0
2006-10-09 07:15:00,1.41825,1.41893,1.41775,1.41853,4380300007.0
2006-10-09 07:30:00,1.41851,1.41887,1.41804,1.4183,5021600009.0
2006-10-09 07:45:00,1.41841,1.41874,1.41757,1.41803,8224600016.0
2006-10-09 08:00:00,1.41809,1.419,1.41766,1.41853,6068900014.0
2006-10-09 08:15:00,1.41851,1.41909,1.41849,1.41888,5481700011.0
2006-10-09 08:30:00,1.4189,1.41928,1.41772,1.41799,6160700017.0
2006-10-09 08:45:00,1.41806,1.41837,1.41604,1.41627,8233300017.0
2006-10-09 09:00:00,1.41621,1.41717,1.41603,1.41711,7025600024.0
2006-10-09 09:15:00,1.41719,1.41741,1.41665,1.41706,6072300019.0
2006-10-09 09:30:00,1.41712,1.41741,1.41631,1.41664,6359300013.0
2006-10-09 09:45:00,1.4168,1.41749,1.4165,1.41743,7472300014.0
2006-10-09 10:00:00,1.41738,1.41749,1.4167,1.4169,7062200016.0
2006-10-09 10:15:00,1.41704,1.41735,1.41657,1.41713,6666900015.0
2006-10-09 10:30:00,1.41716,1.41746,1.41653,1.41684,7329800014.0
2006-10-09 10:45:00,1.41686,1.41742,1.41637,1.41713,6836200009.0
2006-10-09 11:00:00,1.41724,1.41766,1.4167,1.41766,6967700020.0
2006-10-09 11:15:00,1.41786,1.41817,1.41733,1.41788,7131500010.0
2006-10-09 11:30:00,1.418,1.41819,1.41685,1.41734,8483600015.0
2006-10-09 11:45:00,1.41749,1.41761,1.41696,1.41721,6074300015.0
2006-10-09 12:00:00,1.41742,1.41771,1.417,1.41727,6332800019.0
2006-10-09 12:15:00,1.41723,1.41736,1.41579,1.41584,6416400015.0
2006-10-09 12:30:00,1.41579,1.41595,1.41528,1.41572,7257700021.0
2006-10-09 12:45:00,1.41577,1.41691,1.41547,1.41641,6690700017.0
2006-10-09 13:00:00,1.41642,1.41685,1.41475,1.41549,4598600008.0
2006-10-09 13:15:00,1.41552,1.41574,1.41514,1.41558,4308200010.0
2006-10-09 13:30:00,1.41562,1.41602,1.4151,1.41553,5305000014.0
2006-10-09 13:45:00,1.41548,1.41596,1.41491,1.41567,5310400015.0
2006-10-09 14:00:00,1.41565,1.41625,1.41457,1.41503,4531400007.0
2006-10-09 14:15:00,1.41525,1.41537,1.4137,1.41381,5553300015.0
2006-10-09 14:30:00,1.41376,1.41504,1.4132,1.41502,531300000.0
2006-10-09 14:45:00,1.41494,1.41625,1.41415,1.41613,582200000.0
2006-10-09 15:00:00,1.416,1.41682,1.41556,1.41654,640400004.0
2006-10-09 15:15:00,1.41659,1.41713,1.41583,1.41588,483200000.0
2006-10-09 15:30:00,1.41582,1.41594,1.41443,1.41501,565500001.0
2006-10-09 15:45:00,1.41489,1.41559,1.4147,1.41533,575000001.0
2006-10-09 16:00:00,1.41545,1.4156,1.41477,1.41516,573900000.0
2006-10-09 16:15:00,1.415,1.41527,1.41427,1.41463,545700000.0
2006-10-09 16:30:00,1.41447,1.41451,1.41237,1.41292,599700001.0
2006-10-09 16:45:00,1.41269,1.4138,1.41231,1.4138,585600001.0
2006-10-09 17:00:00,1.41342,1.41497,1.41342,1.41465,636200002.0
2006-10-09 17:15:00,1.415,1.41575,1.41428,1.41562,666500002.0
2006-10-09 17:30:00,1.41552,1.41656,1.41508,1.41531,609200002.0
2006-10-09 17:45:00,1.41539,1.41581,1.41462,1.41554,577000000.0
2006-10-09 18:00:00,1.41566,1.4161,1.41477,1.41547,601200002.0
2006-10-09 18:15:00,1.41546,1.41581,1.41528,1.41548,613000002.0
2006-10-09 18:30:00,1.4155,1.41556,1.4145,1.41532,675400001.0
2006-10-09 18:45:00,1.41578,1.41578,1.41398,1.41505,554900001.0
2006-10-09 19:00:00,1.41508,1.4154,1.41469,1.41532,653800000.0
2006-10-09 19:15:00,1.41519,1.41519,1.4141,1.41456,586300003.0
2006-10-09 19:30:00,1.4147,1.41505,1.41443,1.41487,577700001.0
2006-10-09 19:45:00,1.41471,1.41552,1.41459,1.41516,556700000.0
2006-10-09 20:00:00,1.41514,1.41537,1.41438,1.41496,577000000.0
2006-10-09 20:15:00,1.41511,1.41511,1.41404,1.41445,564300003.0
2006-10-09 20:30:00,1.41459,1.41497,1.41424,1.4147,589900002.0
2006-10-09 20:45:00,1.41445,1.41528,1.41445,1.41506,601900001.0
2006-10-09 21:00:00,1.41488,1.41586,1.41466,1.41538,503800000.0
2006-10-09 21:15:00,1.41551,1.41598,1.41495,1.41562,583000001.0
2006-10-09 21:30:00,1.41561,1.41568,1.41496,1.41524,512300001.0
2006-10-09 21:45:00,1.41539,1.41586,1.41507,1.4153,611100001.0
2006-10-09 22:00:00,1.41543,1.41559,1.41472,1.41491,657300001.0
2006-10-09 22:15:00,1.41511,1.41531,1.41472,1.41514,598900003.0
2006-10-09 22:30:00,1.41516,1.41566,1.41434,1.41548,528900000.0
2006-10-09 22:45:00,1.41553,1.41578,1.41469,1.41483,534200000.0
2006-10-09 23:00:00,1.41411,1.41492,1.41278,1.41407,609500001.0
2006-10-09 23:15:00,1.41422,1.41444,1.41228,1.41402,601600003.0
2006-10-09 23:30:00,1.41384,1.41415,1.41315,1.41347,544400000.0
2006-10-09 23:45:00,1.41358,1.41394,1.41299,1.41348,538100002.0
2006-10-10 00:00:00,1.41366,1.41455,1.41326,1.41453,583900002.0
2006-10-10 00:15:00,1.41431,1.4151,1.41416,1.41455,556000002.0
2006-10-10 00:30:00,1.41439,1.4152,1.41432,1.41474,534600002.0
2006-10-10 00:45:00,1.41473,1.41489,1.4141,1.41473,543500000.0
2006-10-10 01:00:00,1.41469,1.41482,1.41391,1.41406,481700003.0
2006-10-10 01:15:00,1.41409,1.41468,1.41356,1.41468,556800001.0
2006-10-10 01:30:00,1.4147,1.41525,1.41443,1.41509,557600002.0
2006-10-10 01:45:00,1.41495,1.41512,1.41426,1.41469,568900001.0
2006-10-10 02:00:00,1.41435,1.41485,1.41393,1.4142,1360300004.0
2006-10-10 02:15:00,1.41416,1.4145,1.41366,1.41418,1075400001.0
2006-10-10 02:30:00,1.41446,1.41498,1.4141,1.41452,815700001.0
2006-10-10 02:45:00,1.41403,1.41531,1.41389,1.41477,1091300000.0
2006-10-10 03:00:00,1.4149,1.41619,1.41471,1.41618,840400001.0
2006-10-10 03:15:00,1.41612,1.41661,1.41571,1.41601,745400000.0
2006-10-10 03:30:00,1.41601,1.41714,1.41588,1.41683,777700001.0
2006-10-10 03:45:00,1.41682,1.41761,1.41643,1.41698,1180700001.0
2006-10-10 04:00:00,1.41694,1.41755,1.41664,1.41695,1356700000.0
2006-10-10 04:15:00,1.41709,1.41771,1.4169,1.41746,1380800001.0
2006-10-10 04:30:00,1.41701,1.41746,1.41668,1.41739,918400002.0
2006-10-10 04:45:00,1.4172,1.41771,1.41666,1.41691,793200004.0
2006-10-10 05:00:00,1.41735,1.41742,1.41667,1.41693,2451000005.0
2006-10-10 05:15:00,1.41707,1.41762,1.41681,1.4172,3135600010.0
2006-10-10 05:30:00,1.41725,1.41787,1.41687,1.41699,2261600002.0
2006-10-10 05:45:00,1.417,1.41778,1.41673,1.41742,2711900005.0
2006-10-10 06:00:00,1.41747,1.41799,1.41697,1.41729,4229500008.0
2006-10-10 06:15:00,1.41727,1.41761,1.41683,1.41683,3266400005.0
2006-10-10 06:30:00,1.41678,1.41718,1.4166,1.4168,2582200008.0
2006-10-10 06:45:00,1.41699,1.41715,1.41661,1.4168,2663000005.0
2006-10-10 07:00:00,1.417,1.4178,1.41699,1.41748,4334600012.0
2006-10-10 07:15:00,1.41792,1.41845,1.41762,1.41812,4532500008.0
2006-10-10 07:30:00,1.4182,1.41894,1.41768,1.41874,5041200011.0
2006-10-10 07:45:00,1.41877,1.4189,1.41793,1.41803,8093600012.0
2006-10-10 08:00:00,1.41806,1.41849,1.4175,1.41828,5998800017.0
2006-10-10 08:15:00,1.41853,1.41931,1.41766,1.4177,5659900019.0
2006-10-10 08:30:00,1.41776,1.41854,1.41763,1.41789,6135600011.0
2006-10-10 08:45:00,1.41779,1.41805,1.41658,1.41768,8217300022.0
2006-10-10 09:00:00,1.41774,1.41803,1.41535,1.41617,7380700016.0
2006-10-10 09:15:00,1.41595,1.41664,1.41558,1.41635,6098300015.0
2006-10-10 09:30:00,1.4164,1.41671,1.41557,1.41593,6325100013.0
2006-10-10 09:45:00,1.41616,1.41731,1.41587,1.417,7547800019.0
2006-10-10 10:00:00,1.41685,1.41694,1.41506,1.41528,7220800019.0
2006-10-10 10:15:00,1.41513,1.4152,1.41332,1.41401,6656600013.0
2006-10-10 10:30:00,1.41404,1.41816,1.41362,1.41556,7435200013.0
2006-10-10 10:45:00,1.41617,1.41766,1.41504,1.41529,7026700022.0
2006-10-10 11:00:00,1.4155,1.41571,1.41285,1.41347,6912800011.0
2006-10-10 11:15:00,1.41354,1.41374,1.4125,1.41286,7431800023.0
2006-10-10 11:30:00,1.41286,1.41356,1.4128,1.41309,8742600019.0
2006-10-10 11:45:00,1.41321,1.41363,1.41299,1.41313,6183600012.0
2006-10-10 12:00:00,1.41321,1.4141,1.41296,1.41398,6002800011.0
2006-10-10 12:15:00,1.41417,1.41493,1.41388,1.41464,6404300011.0
2006-10-10 12:30:00,1.41464,1.41579,1.41435,1.41573,7503700016.0
2006-10-10 12:45:00,1.41578,1.41721,1.41504,1.41699,6631000021.0
2006-10-10 13:00:00,1.41705,1.41711,1.41427,1.4145,4479100003.0
2006-10-10 13:15:00,1.41439,1.41469,1.41344,1.4145,4173400008.0
2006-10-10 13:30:00,1.41428,1.41438,1.41234,1.41344,5243300012.0
2006-10-10 13:45:00,1.41348,1.41428,1.413,1.41368,5639500007.0
2006-10-10 14:00:00,1.41359,1.41465,1.41309,1.41456,4572400009.0
2006-10-10 14:15:00,1.41462,1.41499,1.41304,1.41361,5598300011.0
2006-10-10 14:30:00,1.41342,1.41516,1.41288,1.41495,634200003.0
2006-10-10 14:45:00,1.41475,1.41579,1.41453,1.41561,576400001.0
2006-10-10 15:00:00,1.41554,1.41692,1.41504,1.41647,639200003.0
2006-10-10 15:15:00,1.41655,1.41669,1.41497,1.41513,576600001.0
2006-10-10 15:30:00,1.4152,1.41763,1.41477,1.41763,561400000.0
2006-10-10 15:45:00,1.41754,1.41991,1.41754,1.41961,571200001.0
2006-10-10 16:00:00,1.41972,1.41974,1.41837,1.41857,568500003.0
2006-10-10 16:15:00,1.41849,1.41891,1.41752,1.41798,551200002.0
2006-10-10 16:30:00,1.41794,1.4182,1.41656,1.41694,591000002.0
2006-10-10 16:45:00,1.41672,1.41813,1.41642,1.41813,652200000.0
2006-10-10 17:00:00,1.41771,1.41861,1.4174,1.41834,590600000.0
2006-10-10 17:15:00,1.41869,1.41873,1.41761,1.4181,620500001.0
2006-10-10 17:30:00,1.41822,1.41826,1.4168,1.41756,566900000.0
2006-10-10 17:45:00,1.4178,1.41911,1.41749,1.41879,693900003.0
2006-10-10 18:00:00,1.41936,1.4198,1.41861,1.41924,612100000.0
2006-10-10 18:15:00,1.41891,1.41972,1.41885,1.41925,585800002.0
2006-10-10 18:30:00,1.41921,1.42003,1.41905,1.41973,566300001.0
2006-10-10 18:45:00,1.41986,1.42002,1.41879,1.41989,598800000.0
2006-10-10 19:00:00,1.41976,1.41976,1.41892,1.41956,583500000.0
2006-10-10 19:15:00,1.41935,1.41978,1.41897,1.41971,581100002.0
2006-10-10 19:30:00,1.41976,1.42001,1.41929,1.41989,566800003.0
2006-10-10 19:45:00,1.41978,1.42018,1.41949,1.42004,607700004.0
2006-10-10 20:00:00,1.42006,1.42052,1.41958,1.42031,613200001.0
2006-10-10 20:15:00,1.42042,1.42089,1.42,1.42053,669600002.0
2006-10-10 20:30:00,1.42064,1.42076,1.41916,1.41974,613700001.0
2006-10-10 20:45:00,1.41963,1.41993,1.41906,1.4193,604900002.0
2006-10-10 21:00:00,1.41927,1.41934,1.41848,1.41914,533100001.0
2006-10-10 21:15:00,1.41926,1.41974,1.41864,1.41941,560600001.0
2006-10-10 21:30:00,1.41941,1.41946,1.41853,1.41872,511500003.0
2006-10-10 21:45:00,1.41879,1.41922,1.41857,1.41901,672700004.0
2006-10-10 22:00:00,1.41913,1.41942,1.41826,1.4193,597400000.0
2006-10-10 22:15:00,1.41923,1.41934,1.41856,1.41902,543600002.0
2006-10-10 22:30:00,1.41903,1.41993,1.41861,1.41982,617600002.0
2006-10-10 22:45:00,1.41985,1.42028,1.41942,1.4198,550400002.0
2006-10-10 23:00:00,1.41936,1.42049,1.41898,1.42038,604100000.0
2006-10-10 23:15:00,1.42031,1.42111,1.41935,1.42013,657000005.0
2006-10-10 23:30:00,1.42006,1.42059,1.4192,1.41958,592400003.0
2006-10-10 23:45:00,1.41952,1.42068,1.41939,1.42036,628100000.0
2006-10-11 00:00:00,1.42038,1.42051,1.41948,1.4198,545000000.0
2006-10-11 00:15:00,1.41956,1.42025,1.41941,1.41984,589200002.0
2006-10-11 00:30:00,1.41976,1.42023,1.41964,1.41999,565200000.0
2006-10-11 00:45:00,1.42,1.42028,1.41958,1.42009,642000002.0
2006-10-11 01:00:00,1.42006,1.42025,1.41956,1.42003,538900003.0
2006-10-11 01:15:00,1.42006,1.42045,1.41948,1.41983,602600003.0
2006-10-11 01:30:00,1.41999,1.42057,1.41947,1.42038,569700001.0
2006-10-11 01:45:00,1.4204,1.42064,1.41968,1.42024,625100000.0
2006-10-11 02:00:00,1.42002,1.42091,1.41962,1.42001,1273300003.0
2006-10-11 02:15:00,1.41988,1.42071,1.41953,1.42032,1120600003.0
2006-10-11 02:30:00,1.42044,1.421,1.41995,1.4209,862800002.0
2006-10-11 02:45:00,1.42041,1.42119,1.4199,1.42039,1116200000.0
2006-10-11 03:00:00,1.42041,1.42132,1.42011,1.42088,927500005.0
2006-10-11 03:15:00,1.42058,1.42146,1.42007,1.42018,885600004.0
2006-10-11 03:30:00,1.4202,1.4208,1.42001,1.42069,831300000.0
2006-10-11 03:45:00,1.4205,1.42058,1.41938,1.41988,1175000005.0
2006-10-11 04:00:00,1.41989,1.42076,1.41962,1.42037,1367800002.0
2006-10-11 04:15:00,1.42032,1.42131,1.42022,1.42094,1317400000.0
2006-10-11 04:30:00,1.42044,1.42136,1.42017,1.42136,912100002.0
2006-10-11 04:45:00,1.42132,1.42185,1.42091,1.42121,742400003.0
2006-10-11 05:00:00,1.42158,1.42162,1.42094,1.42104,2480800003.0
2006-10-11 05:15:00,1.42117,1.42171,1.4211,1.42148,2996500005.0
2006-10-11 05:30:00,1.42143,1.42206,1.42114,1.4218,2239700003.0
2006-10-11 05:45:00,1.42177,1.42218,1.42137,1.42155,2589200003.0
2006-10-11 06:00:00,1.42161,1.42257,1.42148,1.42231,4061800007.0
2006-10-11 06:15:00,1.4223,1.42241,1.42173,1.42173,3674700011.0
2006-10-11 06:30:00,1.42179,1.42206,1.42161,1.42168,2625400004.0
2006-10-11 06:45:00,1.42172,1.42228,1.42145,1.42156,3110800010.0
2006-10-11 07:00:00,1.42169,1.42182,1.42124,1.42156,4182700007.0
2006-10-11 07:15:00,1.4217,1.42207,1.42132,1.42141,4493400012.0
2006-10-11 07:30:00,1.42149,1.42169,1.42098,1.4213,5121500008.0
2006-10-11 07:45:00,1.42142,1.42195,1.42111,1.42125,8167600012.0
2006-10-11 08:00:00,1.4213,1.42166,1.42077,1.42097,6035000013.0
2006-10-11 08:15:00,1.42097,1.42242,1.42022,1.42205,5277200012.0
2006-10-11 08:30:00,1.42205,1.42377,1.42065,1.42303,6104600014.0
2006-10-11 08:45:00,1.42296,1.42358,1.4225,1.42337,8058600021.0
2006-10-11 09:00:00,1.42331,1.42441,1.42298,1.42362,6846500015.0
2006-10-11 09:15:00,1.42347,1.42434,1.42284,1.423,6048400012.0
2006-10-11 09:30:00,1.42296,1.42425,1.4221,1.42373,6337900010.0
2006-10-11 09:45:00,1.42393,1.42537,1.42388,1.42514,7443500016.0
2006-10-11 10:00:00,1.42515,1.42643,1.42497,1.42606,7083200012.0
2006-10-11 10:15:00,1.42619,1.42632,1.42522,1.4255,6700200018.0
2006-10-11 10:30:00,1.42547,1.4258,1.42423,1.42484,7347700018.0
2006-10-11 10:45:00,1.42503,1.42504,1.42419,1.42475,6925400012.0
2006-10-11 11:00:00,1.4248,1.42508,1.42428,1.42501,7145200021.0
2006-10-11 11:15:00,1.42506,1.42527,1.42432,1.42453,7404000020.0
2006-10-11 11:30:00,1.42457,1.42502,1.42405,1.42488,8607100017.0
2006-10-11 11:45:00,1.42511,1.42595,1.4238,1.42442,6138300015.0
2006-10-11 12:00:00,1.42455,1.42466,1.42306,1.42364,6112700017.0
2006-10-11 12:15:00,1.42363,1.42399,1.4231,1.42317,6374600013.0
2006-10-11 12:30:00,1.42314,1.4235,1.42182,1.42226,7148800011.0
2006-10-11 12:45:00,1.42234,1.42408,1.42208,1.42357,6747700010.0
2006-10-11 13:00:00,1.42358,1.42417,1.42306,1.42377,4451100006.0
2006-10-11 13:15:00,1.42393,1.42456,1.42371,1.42415,4023800003.0
2006-10-11 13:30:00,1.4242,1.42502,1.42394,1.42502,5242000016.0
2006-10-11 13:45:00,1.42499,1.42532,1.42447,1.42493,5457200005.0
2006-10-11 14:00:00,1.42468,1.4248,1.42331,1.42377,4502600016.0
2006-10-11 14:15:00,1.42362,1.42416,1.42303,1.42348,5572300017.0
2006-10-11 14:30:00,1.42344,1.42473,1.42297,1.4245,599600003.0
2006-10-11 14:45:00,1.42438,1.42458,1.42273,1.42304,580600001.0
2006-10-11 15:00:00,1.42336,1.4259,1.4232,1.42549,556800002.0
2006-10-11 15:15:00,1.4255,1.4255,1.42457,1.42527,565100001.0
2006-10-11 15:30:00,1.42552,1.42559,1.42387,1.42403,580200002.0
2006-10-11 15:45:00,1.42384,1.42519,1.42367,1.42468,493000001.0
2006-10-11 16:00:00,1.42458,1.42616,1.42399,1.42613,609900003.0
2006-10-11 16:15:00,1.42578,1.42592,1.42364,1.42397,580700000.0
2006-10-11 16:30:00,1.42396,1.42459,1.42369,1.42437,667000001.0
2006-10-11 16:45:00,1.42398,1.42561,1.42397,1.42561,606600000.0
2006-10-11 17:00:00,1.42503,1.4257,1.42477,1.42499,563000001.0
2006-10-11 17:15:00,1.42535,1.42552,1.42382,1.42429,600800003.0
2006-10-11 17:30:00,1.42437,1.42511,1.42411,1.42445,602200000.0
2006-10-11 17:45:00,1.42469,1.42501,1.4234,1.42451,589100001.0
2006-10-11 18:00:00,1.42471,1.42556,1.42409,1.42532,651300000.0
2006-10-11 18:15:00,1.42505,1.42549,1.42475,1.42532,568100001.0
2006-10-11 18:30:00,1.42543,1.42611,1.42511,1.42555,550500001.0
2006-10-11 18:45:00,1.42568,1.42622,1.42534,1.42613,502400000.0
2006-10-11 19:00:00,1.42621,1.42635,1.42536,1.42594,613300002.0
2006-10-11 19:15:00,1.42579,1.42604,1.4249,1.42534,575600000.0
2006-10-11 19:30:00,1.42537,1.42559,1.42476,1.42519,604200003.0
2006-10-11 19:45:00,1.42511,1.42523,1.42429,1.42438,611200002.0
2006-10-11 20:00:00,1.42449,1.42462,1.42301,1.42359,559800000.0
2006-10-11 20:15:00,1.4236,1.42419,1.42277,1.4235,646800000.0
2006-10-11 20:30:00,1.42352,1.42357,1.42232,1.42325,607900000.0
2006-10-11 20:45:00,1.42307,1.42533,1.42297,1.42412,582100001.0
2006-10-11 21:00:00,1.4239,1.42469,1.42354,1.42404,579700003.0
2006-10-11 21:15:00,1.42397,1.42407,1.42319,1.42385,580300000.0
2006-10-11 21:30:00,1.42395,1.42445,1.42324,1.42362,505600002.0
2006-10-11 21:45:00,1.42369,1.42386,1.42254,1.42292,585400002.0
2006-10-11 22:00:00,1.42297,1.42344,1.42265,1.42302,593600002.0
2006-10-11 22:15:00,1.42328,1.42377,1.42291,1.4235,582200004.0
2006-10-11 22:30:00,1.42348,1.42423,1.42289,1.42397,640100001.0
2006-10-11 22:45:00,1.42402,1.42433,1.42346,1.42408,591200001.0
2006-10-11 23:00:00,1.42323,1.42391,1.42268,1.42381,544800003.0
2006-10-11 23:15:00,1.42388,1.42487,1.42329,1.42431,596600002.0
2006-10-11 23:30:00,1.42407,1.42443,1.42315,1.42362,538900001.0
2006-10-11 23:45:00,1.42341,1.42431,1.42299,1.42411,609200003.0
2006-10-12 00:00:00,1.4243,1.42467,1.42351,1.42416,592800000.0
2006-10-12 00:15:00,1.42405,1.42405,1.42326,1.42346,635900000.0
2006-10-12 00:30:00,1.42299,1.42427,1.42299,1.42396,555000001.0
2006-10-12 00:45:00,1.42398,1.42434,1.42373,1.42422,551800001.0
2006-10-12 01:00:00,1.42419,1.42459,1.42358,1.4241,576800001.0
2006-10-12 01:15:00,1.42417,1.42424,1.42343,1.42374,541700001.0
2006-10-12 01:30:00,1.42378,1.42498,1.4232,1.42457,556300000.0
2006-10-12 01:45:00,1.42464,1.42526,1.42445,1.4251,535400001.0
2006-10-12 02:00:00,1.42484,1.42551,1.42474,1.42508,1338000002.0
2006-10-12 02:15:00,1.42489,1.42546,1.42422,1.42488,1145000004.0
2006-10-12 02:30:00,1.42495,1.42495,1.42396,1.42471,923900003.0
2006-10-12 02:45:00,1.42423,1.42507,1.42396,1.42396,1049200001.0
2006-10-12 03:00:00,1.42403,1.42454,1.42365,1.42423,872800002.0
2006-10-12 03:15:00,1.42382,1.42463,1.42382,1.42407,880000003.0
2006-10-12 03:30:00,1.42412,1.42509,1.42406,1.42476,806600001.0
2006-10-12 03:45:00,1.42474,1.42549,1.42425,1.42469,1060900002.0
2006-10-12 04:00:00,1.42441,1.42486,1.42391,1.42458,1498800004.0
2006-10-12 04:15:00,1.42455,1.42502,1.42418,1.42492,1360600001.0
2006-10-12 04:30:00,1.42444,1.42552,1.42423,1.42552,996000001.0
2006-10-12 04:45:00,1.42549,1.42556,1.42431,1.42454,748600002.0
2006-10-12 05:00:00,1.42498,1.42532,1.42418,1.42448,2425000003.0
2006-10-12 05:15:00,1.4245,1.42519,1.42411,1.42423,3086700004.0
2006-10-12 05:30:00,1.42434,1.42504,1.42419,1.4248,2479200009.0
2006-10-12 05:45:00,1.42485,1.42505,1.42408,1.42408,2558900011.0
2006-10-12 06:00:00,1.4241,1.42487,1.42409,1.42459,4167100007.0
2006-10-12 06:15:00,1.42455,1.42459,1.42391,1.42408,3679400009.0
2006-10-12 06:30:00,1.42405,1.42475,1.42398,1.42444,2878800005.0
2006-10-12 06:45:00,1.42449,1.42477,1.42414,1.42437,2659000003.0
2006-10-12 07:00:00,1.42458,1.42458,1.42399,1.42426,4257500009.0
2006-10-12 07:15:00,1.42453,1.42497,1.42417,1.42458,4558500016.0
2006-10-12 07:30:00,1.4246,1.42531,1.42441,1.42517,5168400012.0
2006-10-12 07:45:00,1.42526,1.42548,1.42466,1.42471,8200100019.0
2006-10-12 08:00:00,1.42477,1.42502,1.42388,1.42403,5996800012.0
2006-10-12 08:15:00,1.42409,1.42467,1.42367,1.42437,5544300016.0
2006-10-12 08:30:00,1.4245,1.42529,1.42436,1.42473,6210000014.0
2006-10-12 08:45:00,1.42475,1.4249,1.42333,1.42345,8324700021.0
2006-10-12 09:00:00,1.42338,1.42615,1.4231,1.4257,7078900014.0
2006-10-12 09:15:00,1.42562,1.42627,1.42525,1.42578,6201800018.0
2006-10-12 09:30:00,1.42582,1.42646,1.42537,1.42563,6521600018.0
2006-10-12 09:45:00,1.4258,1.42615,1.42537,1.42583,7265500014.0
2006-10-12 10:00:00,1.42586,1.42608,1.42513,1.42561,7027000017.0
2006-10-12 10:15:00,1.42564,1.42578,1.42425,1.42461,6882200011.0
2006-10-12 10:30:00,1.42475,1.42567,1.42444,1.42486,7545400020.0
2006-10-12 10:45:00,1.42485,1.42518,1.42457,1.42488,6815500018.0
2006-10-12 11:00:00,1.42491,1.42521,1.42363,1.42388,7056400022.0
2006-10-12 11:15:00,1.42409,1.42464,1.4232,1.42359,7216900014.0
2006-10-12 11:30:00,1.42369,1.42461,1.42356,1.42429,8515100023.0
2006-10-12 11:45:00,1.42449,1.42498,1.42415,1.42463,6385300013.0
2006-10-12 12:00:00,1.42481,1.42495,1.42418,1.42467,5914700009.0
2006-10-12 12:15:00,1.42431,1.42461,1.42388,1.42392,6350800016.0
2006-10-12 12:30:00,1.42401,1.42456,1.42284,1.42349,7354600015.0
2006-10-12 12:45:00,1.42355,1.42368,1.42267,1.42301,6620900016.0
2006-10-12 13:00:00,1.42309,1.42416,1.42307,1.42373,4597200012.0
2006-10-12 13:15:00,1.42369,1.42381,1.42238,1.42238,4189600018.0
2006-10-12 13:30:00,1.42241,1.42309,1.42138,1.42309,5200400012.0
2006-10-12 13:45:00,1.42288,1.42384,1.42257,1.42361,5291800008.0
2006-10-12 14:00:00,1.42364,1.4252,1.42364,1.42466,4212400007.0
2006-10-12 14:15:00,1.42468,1.42609,1.42442,1.4247,5469000013.0
2006-10-12 14:30:00,1.42512,1.42583,1.42305,1.4244,608400004.0
2006-10-12 14:45:00,1.42432,1.42481,1.42321,1.42332,612700004.0
2006-10-12 15:00:00,1.42336,1.42357,1.4221,1.42294,614600001.0
2006-10-12 15:15:00,1.42321,1.42437,1.42254,1.42425,594100002.0
2006-10-12 15:30:00,1.4244,1.42485,1.42382,1.42431,596900003.0
2006-10-12 15:45:00,1.42421,1.42549,1.42408,1.42524,586800002.0
2006-10-12 16:00:00,1.42533,1.42572,1.42445,1.42494,525900001.0
2006-10-12 16:15:00,1.4247,1.4252,1.4239,1.4247,359600000.0
2006-10-12 16:30:00,1.4248,1.4248,1.4228,1.4229,333000000.0
2006-10-12 16:45:00,1.4227,1.4233,1.4222,1.4227,333000000.0
2006-10-12 17:00:00,1.4228,1.4244,1.4228,1.4234,333000000.0
2006-10-12 17:15:00,1.4233,1.42432,1.423,1.42358,405300000.0
2006-10-12 17:30:00,1.42346,1.42454,1.42307,1.42406,598000001.0
2006-10-12 17:45:00,1.42416,1.42465,1.42316,1.42316,534000002.0
2006-10-12 18:00:00,1.42331,1.42334,1.42211,1.42281,595700001.0
2006-10-12 18:15:00,1.42265,1.42342,1.42262,1.4234,566500001.0
2006-10-12 18:30:00,1.42351,1.42421,1.42316,1.42332,562500002.0
2006-10-12 18:45:00,1.42343,1.42386,1.42288,1.42353,480100000.0
2006-10-12 19:00:00,1.42361,1.42473,1.42319,1.42473,643900002.0
2006-10-12 19:15:00,1.42464,1.42472,1.42387,1.42439,574400001.0
2006-10-12 19:30:00,1.42443,1.42515,1.42416,1.42469,607800002.0
2006-10-12 19:45:00,1.42443,1.4251,1.42414,1.42479,611600003.0
2006-10-12 20:00:00,1.42478,1.42505,1.42406,1.42462,612100003.0
2006-10-12 20:15:00,1.42467,1.4254,1.42418,1.42524,635500002.0
2006-10-12 20:30:00,1.42539,1.42555,1.42466,1.42535,626400001.0
2006-10-12 20:45:00,1.42521,1.42551,1.42456,1.42493,584400000.0
2006-10-12 21:00:00,1.42484,1.42559,1.42452,1.4249,566100002.0
2006-10-12 21:15:00,1.4249,1.42527,1.42437,1.42471,628000003.0
2006-10-12 21:30:00,1.42472,1.42509,1.4242,1.42427,501000001.0
2006-10-12 21:45:00,1.42442,1.42481,1.42387,1.4246,619000001.0
2006-10-12 22:00:00,1.42464,1.42498,1.42377,1.42377,534900001.0
2006-10-12 22:15:00,1.42384,1.424,1.42284,1.42373,532900002.0
2006-10-12 22:30:00,1.42384,1.42421,1.42299,1.42373,655800003.0
2006-10-12 22:45:00,1.4237,1.42372,1.42245,1.42296,550900000.0
2006-10-12 23:00:00,1.42217,1.42334,1.42199,1.42301,631500002.0
2006-10-12 23:15:00,1.42298,1.42324,1.42217,1.42293,606500001.0
2006-10-12 23:30:00,1.42275,1.42329,1.42219,1.4228,568600000.0
2006-10-12 23:45:00,1.42269,1.42352,1.42196,1.42332,618100002.0
2006-10-13 00:00:00,1.42337,1.42422,1.42282,1.42373,678400005.0
2006-10-13 00:15:00,1.42352,1.42366,1.42283,1.42338,557300000.0
2006-10-13 00:30:00,1.42318,1.42363,1.4228,1.4234,493800001.0
2006-10-13 00:45:00,1.42348,1.42405,1.42319,1.4239,515100001.0
2006-10-13 01:00:00,1.42398,1.42468,1.42351,1.42435,623500004.0
2006-10-13 01:15:00,1.42457,1.42518,1.42412,1.42453,657700003.0
2006-10-13 01:30:00,1.42461,1.42471,1.42384,1.42441,578200002.0
2006-10-13 01:45:00,1.42441,1.42456,1.4238,1.4241,565000001.0
2006-10-13 02:00:00,1.42365,1.42465,1.42302,1.42311,1349600001.0
2006-10-13 02:15:00,1.42287,1.42293,1.42192,1.42273,1116400004.0
2006-10-13 02:30:00,1.42301,1.42301,1.42195,1.42244,877700002.0
2006-10-13 02:45:00,1.42212,1.42275,1.42185,1.42233,1123800004.0
2006-10-13 03:00:00,1.42228,1.42392,1.42213,1.42366,859300002.0
2006-10-13 03:15:00,1.42332,1.4245,1.42269,1.4235,842100005.0
2006-10-13 03:30:00,1.4235,1.42461,1.42321,1.42388,817300002.0
2006-10-13 03:45:00,1.42382,1.42394,1.42299,1.42348,1081400001.0
2006-10-13 04:00:00,1.42351,1.42412,1.42307,1.42364,1455400003.0
2006-10-13 04:15:00,1.42365,1.4239,1.42313,1.42352,1446900003.0
2006-10-13 04:30:00,1.42332,1.42423,1.42309,1.42399,924200000.0
2006-10-13 04:45:00,1.42377,1.42421,1.42334,1.42371,714000000.0
2006-10-13 05:00:00,1.42409,1.42436,1.42365,1.42374,2518100008.0
2006-10-13 05:15:00,1.42387,1.42415,1.42352,1.42383,3137700007.0
2006-10-13 05:30:00,1.42383,1.42439,1.42364,1.42407,2327300005.0
2006-10-13 05:45:00,1.42409,1.42439,1.42356,1.42376,2741400006.0
2006-10-13 06:00:00,1.42371,1.42401,1.42333,1.42343,4382200013.0
2006-10-13 06:15:00,1.42344,1.42383,1.42311,1.42337,3797200008.0
2006-10-13 06:30:00,1.42334,1.42379,1.42327,1.42349,2703100004.0
2006-10-13 06:45:00,1.42347,1.42388,1.42337,1.42364,2343600007.0
2006-10-13 07:00:00,1.42379,1.42387,1.4232,1.42335,4071600007.0
2006-10-13 07:15:00,1.42353,1.42431,1.4232,1.42398,4630300011.0
2006-10-13 07:30:00,1.42402,1.42476,1.42396,1.42432,5012400007.0
2006-10-13 07:45:00,1.42437,1.42447,1.42329,1.42354,8343800019.0
2006-10-13 08:00:00,1.42344,1.42386,1.42291,1.4232,5919600010.0
2006-10-13 08:15:00,1.42315,1.42342,1.42266,1.42285,5291200010.0
2006-10-13 08:30:00,1.42273,1.42385,1.42271,1.42372,6151100012.0
2006-10-13 08:45:00,1.4237,1.42415,1.42261,1.42307,7963100018.0
2006-10-13 09:00:00,1.42313,1.42362,1.42248,1.42295,7060300013.0
2006-10-13 09:15:00,1.42284,1.42342,1.42257,1.42314,6256700017.0
2006-10-13 09:30:00,1.42314,1.42341,1.42213,1.42217,6268100011.0
2006-10-13 09:45:00,1.4224,1.42347,1.42232,1.42304,7319200011.0
2006-10-13 10:00:00,1.42299,1.42312,1.42213,1.42244,7062600007.0
2006-10-13 10:15:00,1.42263,1.42346,1.42234,1.4225,6467100012.0
2006-10-13 10:30:00,1.4228,1.42316,1.42201,1.4223,7508100016.0
2006-10-13 10:45:00,1.42237,1.42292,1.42191,1.42272,6792700015.0
2006-10-13 11:00:00,1.42292,1.42308,1.42225,1.42304,6876200016.0
2006-10-13 11:15:00,1.42318,1.42455,1.42318,1.42424,7323700017.0
2006-10-13 11:30:00,1.42428,1.42438,1.42345,1.42366,8566400016.0
2006-10-13 11:45:00,1.42378,1.4242,1.42307,1.42334,6066200009.0
2006-10-13 12:00:00,1.42341,1.42341,1.42195,1.42226,6071900006.0
2006-10-13 12:15:00,1.42229,1.4227,1.42211,1.42229,6208800016.0
2006-10-13 12:30:00,1.42231,1.423,1.42194,1.42275,7401100015.0
2006-10-13 12:45:00,1.42275,1.42285,1.42155,1.4224,6690900018.0
2006-10-13 13:00:00,1.42241,1.42241,1.42079,1.42183,4510600007.0
2006-10-13 13:15:00,1.42196,1.42278,1.42173,1.42263,4260400009.0
2006-10-13 13:30:00,1.42269,1.42308,1.42233,1.42259,5222500010.0
2006-10-13 13:45:00,1.42257,1.4238,1.4223,1.42326,5445800009.0
2006-10-13 14:00:00,1.42316,1.42483,1.42311,1.42419,4420500007.0
2006-10-13 14:15:00,1.42418,1.42625,1.42387,1.42521,5501000014.0
2006-10-13 14:30:00,1.42499,1.42634,1.42302,1.42436,718200006.0
2006-10-13 14:45:00,1.42429,1.425,1.42369,1.42388,550900000.0
2006-10-13 15:00:00,1.42395,1.42444,1.42273,1.42326,616500004.0
2006-10-13 15:15:00,1.42331,1.42384,1.4229,1.42349,549500002.0
2006-10-13 15:30:00,1.42378,1.42452,1.42292,1.42418,606000001.0
2006-10-13 15:45:00,1.42398,1.42471,1.42308,1.42466,552500001.0
2006-10-13 16:00:00,1.42489,1.42489,1.42179,1.42252,518800000.0
2006-10-13 16:15:00,1.42223,1.42278,1.42159,1.42212,564700003.0
2006-10-13 16:30:00,1.42215,1.42246,1.41991,1.42091,687600002.0
2006-10-13 16:45:00,1.42094,1.4215,1.42041,1.4215,622800001.0
2006-10-13 17:00:00,1.42109,1.42159,1.42049,1.42076,667900003.0
2006-10-13 17:15:00,1.42101,1.42112,1.42023,1.42081,584500000.0
2006-10-13 17:30:00,1.42083,1.42115,1.4201,1.42016,583000002.0
2006-10-13 17:45:00,1.42029,1.42091,1.41962,1.42056,650700001.0
2006-10-13 18:00:00,1.42072,1.42146,1.42015,1.42077,620500000.0
2006-10-13 18:15:00,1.42068,1.42215,1.42064,1.42192,635900001.0
2006-10-13 18:30:00,1.42203,1.42254,1.42162,1.42236,580900001.0
2006-10-13 18:45:00,1.42255,1.42273,1.42196,1.42242,564400002.0
2006-10-13 19:00:00,1.42264,1.4228,1.42192,1.42258,581700000.0
2006-10-13 19:15:00,1.42246,1.42299,1.42217,1.42265,577700000.0
2006-10-13 19:30:00,1.42273,1.42305,1.4219,1.42305,631200002.0
2006-10-13 19:45:00,1.42287,1.42383,1.42275,1.42327,585400002.0
2006-10-13 20:00:00,1.42331,1.42368,1.42279,1.42329,549300001.0
2006-10-13 20:15:00,1.42327,1.42332,1.42241,1.42284,643200000.0
2006-10-13 20:30:00,1.42296,1.42316,1.4222,1.4225,600100001.0
2006-10-13 20:45:00,1.42235,1.42325,1.42235,1.42308,568500002.0
2006-10-13 21:00:00,1.4229,1.42303,1.42213,1.42234,592200002.0
2006-10-13 21:15:00,1.42231,1.4227,1.42179,1.42231,595100000.0
2006-10-13 21:30:00,1.42228,1.42234,1.42171,1.42216,525900001.0
2006-10-13 21:45:00,1.42217,1.42265,1.42187,1.42218,647400000.0
2006-10-13 22:00:00,1.4223,1.42271,1.42218,1.42238,574400000.0
2006-10-13 22:15:00,1.42249,1.42327,1.42223,1.42287,538900001.0
2006-10-13 22:30:00,1.42282,1.42371,1.42226,1.42335,587000003.0
2006-10-13 22:45:00,1.42324,1.42332,1.42278,1.4232,585400000.0
2006-10-15 23:00:00,1.4228,1.42297,1.42212,1.4226,329600001.0
2006-10-15 23:15:00,1.42248,1.42279,1.42172,1.42207,643900003.0
2006-10-15 23:30:00,1.42199,1.42233,1.42156,1.42204,626300002.0
2006-10-15 23:45:00,1.42187,1.42214,1.42131,1.42176,563300002.0
2006-10-16 00:00:00,1.42195,1.42214,1.4209,1.42174,668800004.0
2006-10-16 00:15:00,1.42152,1.42189,1.42035,1.42045,574900001.0
2006-10-16 00:30:00,1.42022,1.42126,1.42017,1.42079,476500000.0
2006-10-16 00:45:00,1.42081,1.42111,1.4202,1.42099,447300001.0
2006-10-16 01:00:00,1.42084,1.4214,1.42041,1.42091,558000002.0
2006-10-16 01:15:00,1.42095,1.42116,1.42036,1.42115,584900001.0
2006-10-16 01:30:00,1.42125,1.42125,1.42044,1.42089,526700001.0
2006-10-16 01:45:00,1.42087,1.42109,1.42013,1.42052,576700002.0
2006-10-16 02:00:00,1.42025,1.42121,1.41996,1.42104,1385800005.0
2006-10-16 02:15:00,1.42094,1.42161,1.42045,1.42141,1119700002.0
2006-10-16 02:30:00,1.4216,1.42195,1.42124,1.42162,915600001.0
2006-10-16 02:45:00,1.42112,1.42189,1.42068,1.42076,1159900000.0
2006-10-16 03:00:00,1.42087,1.42146,1.42036,1.42074,915100006.0
2006-10-16 03:15:00,1.42046,1.42114,1.42033,1.42053,757400001.0
2006-10-16 03:30:00,1.42061,1.42098,1.42,1.42075,713200001.0
2006-10-16 03:45:00,1.42076,1.42129,1.4204,1.42096,1217400004.0
2006-10-16 04:00:00,1.42088,1.42122,1.42011,1.42049,1477600005.0
2006-10-16 04:15:00,1.42036,1.42131,1.42036,1.42114,1227900001.0
2006-10-16 04:30:00,1.4207,1.42154,1.4206,1.42141,1049500005.0
2006-10-16 04:45:00,1.42135,1.42181,1.42094,1.4213,803500005.0
2006-10-16 05:00:00,1.42169,1.42198,1.42139,1.42159,2456200004.0
2006-10-16 05:15:00,1.42165,1.4221,1.42136,1.4216,3073500003.0
2006-10-16 05:30:00,1.42163,1.42197,1.42137,1.42172,2284500004.0
2006-10-16 05:45:00,1.42189,1.4226,1.42183,1.42197,2929800004.0
2006-10-16 06:00:00,1.42205,1.42245,1.42182,1.42194,4159100010.0
2006-10-16 06:15:00,1.42195,1.42251,1.42185,1.42226,3547400006.0
2006-10-16 06:30:00,1.42223,1.42281,1.42223,1.42261,2639800003.0
2006-10-16 06:45:00,1.42268,1.42288,1.42233,1.42266,2655700008.0
2006-10-16 07:00:00,1.42269,1.42308,1.42246,1.42285,3246200008.0
2006-10-16 07:15:00,1.42302,1.42463,1.42277,1.4236,4515100007.0
2006-10-16 07:30:00,1.42364,1.42403,1.423,1.4235,5173900013.0
2006-10-16 07:45:00,1.42344,1.42402,1.42322,1.42387,8113900015.0
2006-10-16 08:00:00,1.42392,1.42438,1.42346,1.42377,6207800017.0
2006-10-16 08:15:00,1.42378,1.42455,1.42353,1.424,5358500011.0
2006-10-16 08:30:00,1.42399,1.42487,1.42378,1.42448,5944100009.0
2006-10-16 08:45:00,1.42458,1.42544,1.42394,1.42512,8087900021.0
2006-10-16 09:00:00,1.42526,1.42541,1.42416,1.4249,6993800017.0
2006-10-16 09:15:00,1.42481,1.42485,1.42105,1.42134,6102800007.0
2006-10-16 09:30:00,1.42122,1.42191,1.42104,1.42129,6334200010.0
2006-10-16 09:45:00,1.42156,1.42463,1.42127,1.42448,7345100014.0
2006-10-16 10:00:00,1.42435,1.42553,1.42364,1.42405,6981900007.0
2006-10-16 10:15:00,1.42415,1.42458,1.4234,1.42347,6559000021.0
2006-10-16 10:30:00,1.42322,1.42408,1.42304,1.42378,7233300012.0
2006-10-16 10:45:00,1.42375,1.42422,1.42322,1.42384,6949800016.0
2006-10-16 11:00:00,1.42386,1.42459,1.42372,1.4241,6976100015.0
2006-10-16 11:15:00,1.42424,1.42451,1.42345,1.42401,7357700021.0
2006-10-16 11:30:00,1.42396,1.42412,1.42351,1.42385,8540600022.0
2006-10-16 11:45:00,1.42405,1.42438,1.42259,1.42268,6154500013.0
2006-10-16 12:00:00,1.4228,1.42415,1.42263,1.42403,6132600013.0
2006-10-16 12:15:00,1.42391,1.42474,1.42369,1.4244,6279600008.0
2006-10-16 12:30:00,1.42442,1.42509,1.42378,1.42486,7169800012.0
2006-10-16 12:45:00,1.42486,1.42488,1.42391,1.42453,6745900011.0
2006-10-16 13:00:00,1.42458,1.42491,1.42396,1.42444,4496500008.0
2006-10-16 13:15:00,1.42441,1.42441,1.42312,1.42331,4180600010.0
2006-10-16 13:30:00,1.42348,1.42371,1.42263,1.42352,5151500010.0
2006-10-16 13:45:00,1.42343,1.42396,1.42326,1.42368,5319500010.0
2006-10-16 14:00:00,1.42362,1.42377,1.42196,1.42225,4451400011.0
2006-10-16 14:15:00,1.42225,1.42307,1.42201,1.42269,5481300011.0
2006-10-16 14:30:00,1.42291,1.42443,1.42169,1.42373,585400000.0
2006-10-16 14:45:00,1.42367,1.42405,1.42298,1.42336,574900001.0
2006-10-16 15:00:00,1.42321,1.42327,1.42157,1.42157,629700000.0
2006-10-16 15:15:00,1.42149,1.42226,1.42104,1.42206,545200000.0
2006-10-16 15:30:00,1.4222,1.42277,1.42115,1.42247,605300000.0
2006-10-16 15:45:00,1.42235,1.42317,1.42179,1.42309,584100000.0
2006-10-16 16:00:00,1.42305,1.42431,1.4226,1.42385,565300000.0
2006-10-16 16:15:00,1.4236,1.42476,1.42342,1.42423,618000000.0
2006-10-16 16:30:00,1.42435,1.42509,1.42381,1.42437,612000002.0
2006-10-16 16:45:00,1.4242,1.42476,1.42391,1.42435,556100003.0
2006-10-16 17:00:00,1.42356,1.42427,1.42354,1.42373,568700001.0
2006-10-16 17:15:00,1.42403,1.42459,1.42332,1.42459,624900004.0
2006-10-16 17:30:00,1.42485,1.42513,1.42396,1.42444,644700000.0
2006-10-16 17:45:00,1.42467,1.42501,1.42412,1.42439,573000001.0
2006-10-16 18:00:00,1.42472,1.42543,1.42411,1.42526,620100001.0
2006-10-16 18:15:00,1.42515,1.42557,1.42474,1.42496,617300001.0
2006-10-16 18:30:00,1.42504,1.42552,1.42477,1.42477,562200002.0
2006-10-16 18:45:00,1.42488,1.42508,1.42358,1.42508,520600000.0
2006-10-16 19:00:00,1.42522,1.42546,1.42425,1.42482,608000001.0
2006-10-16 19:15:00,1.42451,1.42523,1.42406,1.42468,542800001.0
2006-10-16 19:30:00,1.42466,1.42484,1.42309,1.42342,665500003.0
2006-10-16 19:45:00,1.42336,1.42375,1.42301,1.42327,522200000.0
2006-10-16 20:00:00,1.4232,1.42343,1.42235,1.42323,567200002.0
2006-10-16 20:15:00,1.42327,1.42358,1.42266,1.42346,642000001.0
2006-10-16 20:30:00,1.42363,1.42381,1.42295,1.42347,579600000.0
2006-10-16 20:45:00,1.42332,1.4248,1.42321,1.42452,607200004.0
2006-10-16 21:00:00,1.42447,1.42514,1.42399,1.4246,519700001.0
2006-10-16 21:15:00,1.42453,1.42488,1.42405,1.42458,579000000.0
2006-10-16 21:30:00,1.42461,1.42483,1.42381,1.42461,518800004.0
2006-10-16 21:45:00,1.42462,1.42492,1.42425,1.42463,632300001.0
2006-10-16 22:00:00,1.42478,1.42547,1.42457,1.42516,555100001.0
2006-10-16 22:15:00,1.42529,1.42544,1.42455,1.42533,582400000.0
2006-10-16 22:30:00,1.42534,1.42549,1.42462,1.42516,584000000.0
2006-10-16 22:45:00,1.42493,1.4254,1.42462,1.42501,602700000.0
2006-10-16 23:00:00,1.42473,1.42486,1.42409,1.42459,561500001.0
2006-10-16 23:15:00,1.42459,1.42469,1.42356,1.42392,571000000.0
2006-10-16 23:30:00,1.42389,1.4246,1.42388,1.42455,482100000.0
2006-10-16 23:45:00,1.42445,1.42473,1.42393,1.42435,559600000.0
2006-10-17 00:00:00,1.42449,1.42473,1.42389,1.42446,613000002.0
2006-10-17 00:15:00,1.42419,1.42463,1.4234,1.42411,567600002.0
2006-10-17 00:30:00,1.42398,1.42509,1.42398,1.42458,479100000.0
2006-10-17 00:45:00,1.42458,1.42482,1.42407,1.42451,587700001.0
2006-10-17 01:00:00,1.42449,1.42488,1.42397,1.42445,557700003.0
2006-10-17 01:15:00,1.42438,1.4246,1.42387,1.42448,561900003.0
2006-10-17 01:30:00,1.42454,1.42507,1.42378,1.42439,547300001.0
2006-10-17 01:45:00,1.42445,1.42548,1.42413,1.42505,559400002.0
2006-10-17 02:00:00,1.42461,1.42533,1.4243,1.42498,1371900001.0
2006-10-17 02:15:00,1.42491,1.42553,1.42442,1.42531,1152600001.0
2006-10-17 02:30:00,1.4254,1.42594,1.42482,1.4256,660000001.0
2006-10-17 02:45:00,1.42514,1.42575,1.42468,1.42495,1182600003.0
2006-10-17 03:00:00,1.42502,1.4254,1.42437,1.42487,920700001.0
2006-10-17 03:15:00,1.42457,1.42508,1.42426,1.42473,794000000.0
2006-10-17 03:30:00,1.42475,1.4253,1.42449,1.42492,682400001.0
2006-10-17 03:45:00,1.42484,1.42533,1.42406,1.42503,1112600002.0
2006-10-17 04:00:00,1.42505,1.42584,1.42497,1.42542,1383900002.0
2006-10-17 04:15:00,1.42544,1.42583,1.42495,1.42576,1348700002.0
2006-10-17 04:30:00,1.42538,1.42657,1.42497,1.42654,989400002.0
2006-10-17 04:45:00,1.42651,1.42715,1.42548,1.42558,721800001.0
2006-10-17 05:00:00,1.42608,1.42626,1.42542,1.4255,2427500004.0
2006-10-17 05:15:00,1.42561,1.42657,1.42541,1.4264,3136600009.0
2006-10-17 05:30:00,1.42645,1.42695,1.42628,1.42654,2350800002.0
2006-10-17 05:45:00,1.42661,1.42695,1.42609,1.42624,2810100005.0
2006-10-17 06:00:00,1.42629,1.42631,1.4253,1.4255,4162200002.0
2006-10-17 06:15:00,1.42575,1.42585,1.42535,1.42538,3608100011.0
2006-10-17 06:30:00,1.42532,1.4262,1.42527,1.42567,2754900007.0
2006-10-17 06:45:00,1.42564,1.42606,1.42548,1.4257,3085500009.0
2006-10-17 07:00:00,1.42566,1.42567,1.42509,1.42525,4296600009.0
2006-10-17 07:15:00,1.42545,1.42568,1.42483,1.42523,4641700013.0
2006-10-17 07:30:00,1.42537,1.42615,1.42523,1.42604,5101600011.0
2006-10-17 07:45:00,1.42595,1.42646,1.42545,1.42552,8357700023.0
2006-10-17 08:00:00,1.42555,1.42557,1.42406,1.42406,6039800017.0
2006-10-17 08:15:00,1.42418,1.42589,1.42405,1.42539,5498800013.0
2006-10-17 08:30:00,1.42541,1.42581,1.42474,1.42482,5990700012.0
2006-10-17 08:45:00,1.42485,1.42588,1.42451,1.42486,8065300016.0
2006-10-17 09:00:00,1.42483,1.42589,1.42447,1.42537,6995400014.0
2006-10-17 09:15:00,1.42538,1.42552,1.42392,1.42432,6155000013.0
2006-10-17 09:30:00,1.42435,1.42622,1.42377,1.42582,6299300015.0
2006-10-17 09:45:00,1.42593,1.42702,1.42547,1.42679,7540900016.0
2006-10-17 10:00:00,1.42658,1.42666,1.42512,1.42536,6888700017.0
2006-10-17 10:15:00,1.42542,1.42556,1.42394,1.42442,6726400012.0
2006-10-17 10:30:00,1.42443,1.42566,1.42404,1.42525,7596000022.0
2006-10-17 10:45:00,1.42527,1.42599,1.42461,1.42567,6787600006.0
2006-10-17 11:00:00,1.42578,1.42601,1.42418,1.42432,7152900018.0
2006-10-17 11:15:00,1.42442,1.42489,1.42352,1.42376,7264800010.0
2006-10-17 11:30:00,1.42386,1.42452,1.4233,1.42372,8593500019.0
2006-10-17 11:45:00,1.42382,1.42424,1.42302,1.42319,6201200007.0
2006-10-17 12:00:00,1.42329,1.42352,1.42224,1.42256,6084400011.0
2006-10-17 12:15:00,1.42256,1.42322,1.42209,1.4226,6631100011.0
2006-10-17 12:30:00,1.42266,1.42283,1.42176,1.42236,7467500018.0
2006-10-17 12:45:00,1.42257,1.42299,1.42122,1.42274,6760500022.0
2006-10-17 13:00:00,1.42273,1.42286,1.42209,1.42256,4466500011.0
2006-10-17 13:15:00,1.42247,1.42345,1.42231,1.42343,4216200005.0
2006-10-17 13:30:00,1.42272,1.42363,1.42209,1.42347,5252000006.0
2006-10-17 13:45:00,1.42346,1.42365,1.42274,1.42275,5507100011.0
2006-10-17 14:00:00,1.4227,1.4238,1.42255,1.42296,4733300008.0
2006-10-17 14:15:00,1.4228,1.42373,1.42267,1.42291,5440800010.0
2006-10-17 14:30:00,1.42303,1.42467,1.42157,1.42402,614700002.0
2006-10-17 14:45:00,1.42393,1.42463,1.42312,1.4233,577800003.0
2006-10-17 15:00:00,1.42332,1.4273,1.42195,1.42675,612400002.0
2006-10-17 15:15:00,1.42717,1.4275,1.4262,1.42658,554300001.0
2006-10-17 15:30:00,1.42688,1.42732,1.42642,1.42719,574000001.0
2006-10-17 15:45:00,1.42692,1.42826,1.42689,1.42787,520200001.0
2006-10-17 16:00:00,1.42785,1.42876,1.42738,1.42819,595400002.0
2006-10-17 16:15:00,1.42809,1.42851,1.42732,1.42777,677600003.0
2006-10-17 16:30:00,1.42784,1.42844,1.42707,1.42844,644200003.0
2006-10-17 16:45:00,1.42833,1.42879,1.42789,1.42856,596300000.0
2006-10-17 17:00:00,1.428,1.4287,1.42777,1.42806,591600000.0
2006-10-17 17:15:00,1.42831,1.42919,1.42807,1.42906,536000000.0
2006-10-17 17:30:00,1.42906,1.4297,1.42852,1.42873,587900000.0
2006-10-17 17:45:00,1.42899,1.42956,1.42847,1.42891,569100001.0
2006-10-17 18:00:00,1.42933,1.43012,1.42886,1.43004,645100001.0
2006-10-17 18:15:00,1.4298,1.4299,1.42896,1.42918,561900000.0
2006-10-17 18:30:00,1.42922,1.42922,1.42828,1.42828,537500000.0
2006-10-17 18:45:00,1.42846,1.42913,1.42809,1.42885,546600000.0
2006-10-17 19:00:00,1.42868,1.42895,1.42817,1.42852,603500000.0
2006-10-17 19:15:00,1.42837,1.42929,1.42816,1.42907,549100002.0
2006-10-17 19:30:00,1.42916,1.42926,1.42845,1.42899,650100003.0
2006-10-17 19:45:00,1.42895,1.42963,1.42829,1.42948,629000001.0
2006-10-17 20:00:00,1.42942,1.42989,1.4284,1.42908,561100001.0
2006-10-17 20:15:00,1.42923,1.42953,1.42857,1.42917,649000000.0
2006-10-17 20:30:00,1.42926,1.42935,1.42827,1.42904,659300000.0
2006-10-17 20:45:00,1.42909,1.43115,1.42899,1.43092,547000002.0
2006-10-17 21:00:00,1.43092,1.43104,1.43007,1.43033,539100002.0
2006-10-17 21:15:00,1.43033,1.43084,1.43007,1.43066,581500001.0
2006-10-17 21:30:00,1.4307,1.43125,1.43022,1.4308,514400001.0
2006-10-17 21:45:00,1.43064,1.43109,1.42983,1.42996,592800000.0
2006-10-17 22:00:00,1.43024,1.43092,1.42984,1.43066,667600002.0
2006-10-17 22:15:00,1.43062,1.43128,1.43018,1.43095,539300000.0
2006-10-17 22:30:00,1.43093,1.43135,1.4305,1.43131,543400002.0
2006-10-17 22:45:00,1.43125,1.43143,1.4308,1.43112,595900003.0
2006-10-17 23:00:00,1.43013,1.43114,1.42974,1.43001,579900000.0
2006-10-17 23:15:00,1.43,1.43048,1.42938,1.43032,688100001.0
2006-10-17 23:30:00,1.43017,1.43043,1.42889,1.42953,528100000.0
2006-10-17 23:45:00,1.42939,1.43011,1.42895,1.42978,630400001.0
2006-10-18 00:00:00,1.42979,1.43056,1.42951,1.43,603000002.0
2006-10-18 00:15:00,1.42969,1.43102,1.42969,1.4304,590600000.0
2006-10-18 00:30:00,1.43015,1.43099,1.42999,1.43008,491900002.0
2006-10-18 00:45:00,1.43009,1.43056,1.42961,1.42998,515400001.0
2006-10-18 01:00:00,1.42995,1.43044,1.42926,1.42968,628600003.0
2006-10-18 01:15:00,1.42999,1.43011,1.42924,1.42969,568700002.0
2006-10-18 01:30:00,1.42973,1.42973,1.42867,1.42936,531000002.0
2006-10-18 01:45:00,1.42922,1.42969,1.42888,1.42943,542700001.0
2006-10-18 02:00:00,1.42912,1.42938,1.42844,1.42874,1275300003.0
2006-10-18 02:15:00,1.42859,1.42912,1.42822,1.42874,1165500004.0
2006-10-18 02:30:00,1.42889,1.42921,1.42842,1.42893,854600000.0
2006-10-18 02:45:00,1.42844,1.42962,1.4282,1.42909,1131600002.0
2006-10-18 03:00:00,1.42912,1.42933,1.42851,1.42896,804200002.0
2006-10-18 03:15:00,1.42862,1.42913,1.42833,1.42835,787200000.0
2006-10-18 03:30:00,1.42835,1.42925,1.42821,1.42908,902300001.0
2006-10-18 03:45:00,1.429,1.42947,1.42837,1.42901,1101400001.0
2006-10-18 04:00:00,1.42896,1.42942,1.42839,1.42901,1487900005.0
2006-10-18 04:15:00,1.429,1.42949,1.42877,1.42925,1437500004.0
2006-10-18 04:30:00,1.42902,1.42939,1.42846,1.42897,989900001.0
2006-10-18 04:45:00,1.42878,1.42895,1.42823,1.42828,822900002.0
2006-10-18 05:00:00,1.42879,1.42903,1.4284,1.42863,2407800004.0
2006-10-18 05:15:00,1.42867,1.42909,1.42847,1.42876,3144300009.0
2006-10-18 05:30:00,1.42868,1.42923,1.42848,1.42886,2254900004.0
2006-10-18 05:45:00,1.42889,1.4299,1.42882,1.42964,2653800006.0
2006-10-18 06:00:00,1.42983,1.43093,1.42965,1.43061,4228800009.0
2006-10-18 06:15:00,1.43071,1.43081,1.42944,1.42976,3744800005.0
2006-10-18 06:30:00,1.42964,1.42998,1.42933,1.4296,2608100002.0
2006-10-18 06:45:00,1.42964,1.42984,1.42927,1.42943,3091800009.0
2006-10-18 07:00:00,1.42938,1.42969,1.42903,1.42913,3863700005.0
2006-10-18 07:15:00,1.4294,1.42967,1.42899,1.42937,4560900009.0
2006-10-18 07:30:00,1.4294,1.4302,1.42933,1.42981,4758500011.0
2006-10-18 07:45:00,1.42977,1.43053,1.4297,1.43043,8427400016.0
2006-10-18 08:00:00,1.43048,1.43061,1.42899,1.42989,5866800011.0
2006-10-18 08:15:00,1.42986,1.43102,1.42923,1.43055,5629500013.0
2006-10-18 08:30:00,1.43055,1.43105,1.42942,1.42987,6140400016.0
2006-10-18 08:45:00,1.42998,1.43025,1.42885,1.42956,7845800009.0
2006-10-18 09:00:00,1.42946,1.43052,1.42897,1.43025,7000000012.0
2006-10-18 09:15:00,1.43027,1.43052,1.4298,1.43039,6201400011.0
2006-10-18 09:30:00,1.43037,1.43157,1.43017,1.43122,6251500014.0
2006-10-18 09:45:00,1.43131,1.43202,1.43059,1.43173,7427600015.0
2006-10-18 10:00:00,1.43156,1.43166,1.42896,1.42917,7126900013.0
2006-10-18 10:15:00,1.42929,1.42972,1.42906,1.42935,6676200011.0
2006-10-18 10:30:00,1.4294,1.42954,1.42849,1.42873,7574600025.0
2006-10-18 10:45:00,1.42869,1.42887,1.42812,1.42824,7143500019.0
2006-10-18 11:00:00,1.42805,1.42858,1.42724,1.42735,7015500015.0
2006-10-18 11:15:00,1.42728,1.42733,1.4264,1.42675,7356700019.0
2006-10-18 11:30:00,1.42677,1.42733,1.4264,1.42678,8361200011.0
2006-10-18 11:45:00,1.42695,1.42719,1.42663,1.42671,6184000010.0
2006-10-18 12:00:00,1.42681,1.42703,1.42609,1.42654,6112200013.0
2006-10-18 12:15:00,1.42651,1.42744,1.42615,1.42656,6344800011.0
2006-10-18 12:30:00,1.42662,1.42753,1.42596,1.42696,7286100023.0
2006-10-18 12:45:00,1.42708,1.42737,1.42646,1.42675,6574800019.0
2006-10-18 13:00:00,1.42666,1.42734,1.42645,1.42658,4461900007.0
2006-10-18 13:15:00,1.42669,1.42724,1.4265,1.42694,4265300013.0
2006-10-18 13:30:00,1.42704,1.42759,1.42686,1.4274,5184300014.0
2006-10-18 13:45:00,1.42745,1.42933,1.42721,1.42906,5626400013.0
2006-10-18 14:00:00,1.42894,1.42906,1.42789,1.42802,4418900010.0
2006-10-18 14:15:00,1.42804,1.4295,1.42801,1.42895,5691600012.0
2006-10-18 14:30:00,1.42912,1.42978,1.42775,1.42843,613100001.0
2006-10-18 14:45:00,1.42821,1.42839,1.4271,1.42729,534200001.0
2006-10-18 15:00:00,1.42729,1.42745,1.42536,1.42538,620700001.0
2006-10-18 15:15:00,1.42551,1.4263,1.42506,1.42598,562600001.0
2006-10-18 15:30:00,1.42603,1.42622,1.42451,1.42464,505600000.0
2006-10-18 15:45:00,1.42434,1.42541,1.42419,1.4252,584200000.0
2006-10-18 16:00:00,1.4248,1.42626,1.42477,1.42524,484300000.0
2006-10-18 16:15:00,1.425,1.42531,1.42445,1.42461,605700001.0
2006-10-18 16:30:00,1.42458,1.42547,1.42291,1.42325,627000001.0
2006-10-18 16:45:00,1.4231,1.42365,1.42221,1.42273,569500002.0
2006-10-18 17:00:00,1.42217,1.42355,1.42217,1.42316,558400001.0
2006-10-18 17:15:00,1.42346,1.42422,1.42278,1.42383,631800000.0
2006-10-18 17:30:00,1.42385,1.42473,1.42352,1.42381,569900001.0
2006-10-18 17:45:00,1.42394,1.42429,1.4231,1.42365,589300002.0
2006-10-18 18:00:00,1.42375,1.42437,1.42357,1.42399,638200001.0
2006-10-18 18:15:00,1.42383,1.42414,1.42325,1.42367,654900003.0
2006-10-18 18:30:00,1.42365,1.42446,1.4234,1.42372,528000001.0
2006-10-18 18:45:00,1.42388,1.42437,1.4234,1.42437,530400001.0
2006-10-18 19:00:00,1.42446,1.42455,1.42368,1.42455,635600000.0
2006-10-18 19:15:00,1.42449,1.42452,1.4226,1.42301,564600003.0
2006-10-18 19:30:00,1.42315,1.42315,1.42169,1.422,614500000.0
2006-10-18 19:45:00,1.42194,1.4224,1.42168,1.42214,586100002.0
2006-10-18 20:00:00,1.42219,1.4228,1.42193,1.42257,543700002.0
2006-10-18 20:15:00,1.42264,1.42308,1.42228,1.42296,584800000.0
2006-10-18 20:30:00,1.42308,1.42343,1.42244,1.42324,726000003.0
2006-10-18 20:45:00,1.42312,1.42379,1.42289,1.42379,592500000.0
2006-10-18 21:00:00,1.42368,1.42406,1.42332,1.42379,648400001.0
2006-10-18 21:15:00,1.42368,1.42458,1.42347,1.42383,626600000.0
2006-10-18 21:30:00,1.42389,1.42414,1.42345,1.42396,499100001.0
2006-10-18 21:45:00,1.42423,1.42425,1.42323,1.42347,674400002.0
2006-10-18 22:00:00,1.42368,1.42412,1.4234,1.42376,604100000.0
2006-10-18 22:15:00,1.42387,1.42407,1.42321,1.42366,663700003.0
2006-10-18 22:30:00,1.42359,1.42407,1.42297,1.42352,613000001.0
2006-10-18 22:45:00,1.42339,1.42382,1.42303,1.42382,610700001.0
2006-10-18 23:00:00,1.42298,1.42347,1.4223,1.42335,582000001.0
2006-10-18 23:15:00,1.42321,1.42415,1.42244,1.42309,665800004.0
2006-10-18 23:30:00,1.4242,1.4242,1.42293,1.42316,571100000.0
2006-10-18 23:45:00,1.42308,1.42374,1.4227,1.42292,541200000.0
2006-10-19 00:00:00,1.4231,1.42409,1.423,1.42402,642900001.0
2006-10-19 00:15:00,1.42385,1.42414,1.42301,1.42313,642100003.0
2006-10-19 00:30:00,1.42293,1.42354,1.4225,1.42322,514200000.0
2006-10-19 00:45:00,1.42322,1.42359,1.42268,1.42341,527500000.0
2006-10-19 01:00:00,1.42333,1.42384,1.42309,1.42369,483400002.0
2006-10-19 01:15:00,1.42374,1.42469,1.42346,1.42425,553300001.0
2006-10-19 01:30:00,1.42429,1.42466,1.42372,1.42397,566500001.0
2006-10-19 01:45:00,1.42377,1.42405,1.42309,1.42396,618500000.0
2006-10-19 02:00:00,1.42377,1.42414,1.42292,1.42331,1382000002.0
2006-10-19 02:15:00,1.42351,1.42371,1.42265,1.42357,900600005.0
2006-10-19 02:30:00,1.4237,1.42375,1.42278,1.42375,835900003.0
2006-10-19 02:45:00,1.42331,1.42377,1.42276,1.42332,1251300006.0
2006-10-19 03:00:00,1.42329,1.42433,1.42314,1.42424,838000003.0
2006-10-19 03:15:00,1.42395,1.42435,1.42319,1.4234,829700000.0
2006-10-19 03:30:00,1.42344,1.42448,1.42339,1.42401,865400003.0
2006-10-19 03:45:00,1.42407,1.4245,1.42342,1.42397,1148500004.0
2006-10-19 04:00:00,1.4239,1.42439,1.42315,1.42363,1501200002.0
2006-10-19 04:15:00,1.42367,1.42438,1.42344,1.42431,1362500001.0
2006-10-19 04:30:00,1.424,1.42453,1.42342,1.4243,953600003.0
2006-10-19 04:45:00,1.42409,1.42453,1.42362,1.42393,719000002.0
2006-10-19 05:00:00,1.4243,1.42442,1.42355,1.4241,2109300002.0
2006-10-19 05:15:00,1.4239,1.42415,1.42331,1.42374,3233000010.0
2006-10-19 05:30:00,1.42374,1.42435,1.42354,1.42391,2315700004.0
2006-10-19 05:45:00,1.42397,1.42452,1.42387,1.42388,2554700005.0
2006-10-19 06:00:00,1.42386,1.42448,1.42377,1.42443,3317700005.0
2006-10-19 06:15:00,1.42423,1.4248,1.42331,1.42461,3802900007.0
2006-10-19 06:30:00,1.42453,1.42515,1.42422,1.42454,2726000006.0
2006-10-19 06:45:00,1.42472,1.42492,1.42397,1.42427,2928900004.0
2006-10-19 07:00:00,1.42438,1.42462,1.42402,1.4242,3704200006.0
2006-10-19 07:15:00,1.42441,1.42453,1.42356,1.42371,4316100012.0
2006-10-19 07:30:00,1.42373,1.42419,1.42347,1.42401,4997900010.0
2006-10-19 07:45:00,1.42415,1.42481,1.42372,1.42435,8434400021.0
2006-10-19 08:00:00,1.42432,1.42493,1.42362,1.42446,5968900009.0
2006-10-19 08:15:00,1.42436,1.42555,1.42396,1.42498,5460700010.0
2006-10-19 08:30:00,1.42467,1.42597,1.42416,1.42501,6269600019.0
2006-10-19 08:45:00,1.42502,1.4256,1.42429,1.42533,8151000019.0
2006-10-19 09:00:00,1.42535,1.42578,1.42418,1.42472,7015700023.0
2006-10-19 09:15:00,1.42484,1.42511,1.42431,1.42488,5920900010.0
2006-10-19 09:30:00,1.42489,1.4254,1.42412,1.42412,6141600013.0
2006-10-19 09:45:00,1.42421,1.42483,1.42374,1.42442,7316600011.0
2006-10-19 10:00:00,1.42433,1.4262,1.42412,1.42572,6953300010.0
2006-10-19 10:15:00,1.42572,1.42603,1.42531,1.42537,6681000013.0
2006-10-19 10:30:00,1.42545,1.4263,1.42502,1.42599,7383400013.0
2006-10-19 10:45:00,1.426,1.42629,1.42478,1.42579,6865300018.0
2006-10-19 11:00:00,1.42603,1.42756,1.42603,1.42755,6773000010.0
2006-10-19 11:15:00,1.42753,1.42858,1.42701,1.42753,7399000017.0
2006-10-19 11:30:00,1.42741,1.42851,1.42678,1.42823,8711900019.0
2006-10-19 11:45:00,1.4284,1.4288,1.42705,1.42709,6083300013.0
2006-10-19 12:00:00,1.42724,1.4283,1.42697,1.4281,6258300011.0
2006-10-19 12:15:00,1.42802,1.42858,1.42747,1.42776,6398900019.0
2006-10-19 12:30:00,1.42776,1.42812,1.42744,1.42777,7403500021.0
2006-10-19 12:45:00,1.42788,1.42816,1.42728,1.42742,6590400019.0
2006-10-19 13:00:00,1.42748,1.4278,1.42614,1.42698,4532500007.0
2006-10-19 13:15:00,1.42695,1.42738,1.42615,1.42627,4103300002.0
2006-10-19 13:30:00,1.42624,1.42714,1.42582,1.42673,5140300006.0
2006-10-19 13:45:00,1.42674,1.42715,1.42581,1.42669,5501500015.0
2006-10-19 14:00:00,1.42659,1.42685,1.42529,1.42619,4541400013.0
2006-10-19 14:15:00,1.42632,1.42745,1.42606,1.42739,5538300011.0
2006-10-19 14:30:00,1.4273,1.42768,1.42619,1.42693,653200004.0
2006-10-19 14:45:00,1.42682,1.42752,1.42662,1.42743,563000000.0
2006-10-19 15:00:00,1.42743,1.4278,1.42678,1.4271,632900002.0
2006-10-19 15:15:00,1.4272,1.42852,1.42658,1.42772,495400000.0
2006-10-19 15:30:00,1.42779,1.42786,1.42653,1.4273,582300003.0
2006-10-19 15:45:00,1.42719,1.42816,1.42694,1.4271,585100001.0
2006-10-19 16:00:00,1.42692,1.42796,1.4266,1.42796,513500001.0
2006-10-19 16:15:00,1.4275,1.42885,1.42725,1.42827,597700001.0
2006-10-19 16:30:00,1.42844,1.42919,1.42775,1.42867,560900001.0
2006-10-19 16:45:00,1.42862,1.42909,1.42808,1.4283,644800002.0
2006-10-19 17:00:00,1.42784,1.42895,1.42784,1.42868,608100002.0
2006-10-19 17:15:00,1.42909,1.42909,1.42739,1.42773,561400001.0
2006-10-19 17:30:00,1.42777,1.42803,1.42673,1.42714,606800003.0
2006-10-19 17:45:00,1.42721,1.42758,1.42548,1.42548,552500001.0
2006-10-19 18:00:00,1.42558,1.42704,1.4252,1.4257,667200003.0
2006-10-19 18:15:00,1.42537,1.42579,1.42462,1.42559,604100000.0
2006-10-19 18:30:00,1.42546,1.42634,1.42519,1.42603,523600001.0
2006-10-19 18:45:00,1.42619,1.4272,1.42563,1.42701,616800001.0
2006-10-19 19:00:00,1.42709,1.42775,1.42615,1.42726,606900000.0
2006-10-19 19:15:00,1.42707,1.42795,1.42682,1.4276,580700000.0
2006-10-19 19:30:00,1.42774,1.42793,1.42714,1.42743,559600001.0
2006-10-19 19:45:00,1.42736,1.42843,1.4273,1.42787,602200001.0
2006-10-19 20:00:00,1.42769,1.42874,1.42747,1.42794,585700001.0
2006-10-19 20:15:00,1.42803,1.42888,1.42733,1.42746,550200000.0
2006-10-19 20:30:00,1.42764,1.428,1.42465,1.42534,632100001.0
2006-10-19 20:45:00,1.425,1.42525,1.42301,1.42308,625800000.0
2006-10-19 21:00:00,1.42292,1.42413,1.42247,1.42373,607000002.0
2006-10-19 21:15:00,1.42365,1.42408,1.42317,1.42402,552200001.0
2006-10-19 21:30:00,1.42406,1.42447,1.42365,1.42393,508700000.0
2006-10-19 21:45:00,1.42396,1.42424,1.42349,1.42369,597300002.0
2006-10-19 22:00:00,1.4237,1.4239,1.42322,1.42339,616100001.0
2006-10-19 22:15:00,1.42347,1.42378,1.42248,1.42336,550100000.0
2006-10-19 22:30:00,1.42334,1.42351,1.42223,1.42284,579000001.0
2006-10-19 22:45:00,1.42267,1.42318,1.42206,1.42257,606900005.0
2006-10-19 23:00:00,1.42197,1.42274,1.42138,1.42171,604700002.0
2006-10-19 23:15:00,1.42167,1.42274,1.42115,1.42196,620600003.0
2006-10-19 23:30:00,1.42199,1.4225,1.42159,1.42212,632400004.0
2006-10-19 23:45:00,1.42186,1.4239,1.42166,1.42352,624700002.0
2006-10-20 00:00:00,1.42367,1.42379,1.423,1.42331,560600000.0
2006-10-20 00:15:00,1.42293,1.42413,1.42293,1.42379,591800001.0
2006-10-20 00:30:00,1.42358,1.42465,1.42358,1.42416,505400000.0
2006-10-20 00:45:00,1.42425,1.42449,1.42346,1.42395,505400000.0
2006-10-20 01:00:00,1.424,1.42436,1.42366,1.42396,543700000.0
2006-10-20 01:15:00,1.42392,1.42413,1.42337,1.42361,519100000.0
2006-10-20 01:30:00,1.42356,1.42432,1.42304,1.42415,597600001.0
2006-10-20 01:45:00,1.42412,1.42491,1.42373,1.4247,607600000.0
2006-10-20 02:00:00,1.42439,1.42502,1.4241,1.42493,1365900002.0
2006-10-20 02:15:00,1.42486,1.42567,1.42421,1.42475,1156600003.0
2006-10-20 02:30:00,1.42491,1.42495,1.42416,1.42454,885200003.0
2006-10-20 02:45:00,1.42376,1.42535,1.42375,1.42474,1275100003.0
2006-10-20 03:00:00,1.42485,1.42558,1.42448,1.42535,866000002.0
2006-10-20 03:15:00,1.42509,1.42603,1.42509,1.42569,852400000.0
2006-10-20 03:30:00,1.4257,1.42617,1.42525,1.42561,867900000.0
2006-10-20 03:45:00,1.42545,1.42588,1.42459,1.42532,1198700001.0
2006-10-20 04:00:00,1.42507,1.42568,1.42459,1.42474,1575600002.0
2006-10-20 04:15:00,1.42472,1.42499,1.42445,1.42488,1344700004.0
2006-10-20 04:30:00,1.42448,1.42506,1.42408,1.42506,912000001.0
2006-10-20 04:45:00,1.42503,1.42517,1.42445,1.42479,757300003.0
2006-10-20 05:00:00,1.42516,1.42555,1.42466,1.42521,2547700009.0
2006-10-20 05:15:00,1.4254,1.42606,1.42507,1.42579,3170300011.0
2006-10-20 05:30:00,1.42569,1.42617,1.42559,1.4257,2024900004.0
2006-10-20 05:45:00,1.42574,1.4261,1.42526,1.42562,2865800010.0
2006-10-20 06:00:00,1.42565,1.42601,1.42525,1.42572,4413000007.0
2006-10-20 06:15:00,1.42567,1.42582,1.42478,1.4249,3854900004.0
2006-10-20 06:30:00,1.42489,1.42536,1.4248,1.4252,2801700002.0
2006-10-20 06:45:00,1.42521,1.42542,1.42481,1.42489,3024300004.0
2006-10-20 07:00:00,1.42505,1.42543,1.42475,1.42476,4123200004.0
2006-10-20 07:15:00,1.42495,1.42509,1.42447,1.42479,4468100008.0
2006-10-20 07:30:00,1.42469,1.42515,1.42384,1.42402,5240000017.0
2006-10-20 07:45:00,1.42408,1.42411,1.42348,1.4235,8009500014.0
2006-10-20 08:00:00,1.42381,1.4242,1.42333,1.42387,6029600008.0
2006-10-20 08:15:00,1.42387,1.42415,1.42322,1.42332,5507400014.0
2006-10-20 08:30:00,1.42334,1.4239,1.42302,1.42345,6037800012.0
2006-10-20 08:45:00,1.42371,1.42428,1.42256,1.42256,8204400018.0
2006-10-20 09:00:00,1.42274,1.4238,1.42253,1.42356,7062600016.0
2006-10-20 09:15:00,1.42351,1.42393,1.42211,1.42216,6202700012.0
2006-10-20 09:30:00,1.42202,1.42278,1.42151,1.42249,6254000009.0
2006-10-20 09:45:00,1.42259,1.42319,1.42241,1.42269,7494500018.0
2006-10-20 10:00:00,1.42265,1.42271,1.42161,1.4222,7100000016.0
2006-10-20 10:15:00,1.42228,1.4227,1.42162,1.42178,6668100014.0
2006-10-20 10:30:00,1.42183,1.4225,1.42173,1.42237,7414800018.0
2006-10-20 10:45:00,1.42243,1.42311,1.42218,1.4227,6895700015.0
2006-10-20 11:00:00,1.4228,1.42295,1.42127,1.42163,6873500011.0
2006-10-20 11:15:00,1.42166,1.4218,1.42093,1.42121,7087400012.0
2006-10-20 11:30:00,1.42121,1.42157,1.4208,1.42095,8479500022.0
2006-10-20 11:45:00,1.421,1.4212,1.41853,1.41877,6266400013.0
2006-10-20 12:00:00,1.41877,1.42045,1.41809,1.42025,6071900013.0
2006-10-20 12:15:00,1.42009,1.42043,1.41915,1.4202,6422500017.0
2006-10-20 12:30:00,1.42028,1.42072,1.41994,1.42019,7246800017.0
2006-10-20 12:45:00,1.42017,1.42089,1.4187,1.41921,6639400012.0
2006-10-20 13:00:00,1.41907,1.41991,1.41809,1.41943,4564000010.0
2006-10-20 13:15:00,1.41928,1.42008,1.41719,1.41735,4158400005.0
2006-10-20 13:30:00,1.41733,1.41826,1.4157,1.41619,5343800013.0
2006-10-20 13:45:00,1.4164,1.41758,1.41627,1.41698,5410400013.0
2006-10-20 14:00:00,1.41685,1.41713,1.41468,1.41504,4495800006.0
2006-10-20 14:15:00,1.41518,1.41552,1.41437,1.41541,5743900018.0
2006-10-20 14:30:00,1.4154,1.41659,1.41453,1.41614,564600003.0
2006-10-20 14:45:00,1.41602,1.41655,1.41535,1.41584,594000002.0
2006-10-20 15:00:00,1.4159,1.41627,1.41448,1.41544,554100001.0
2006-10-20 15:15:00,1.41545,1.41666,1.41502,1.4165,533000000.0
2006-10-20 15:30:00,1.41668,1.41725,1.41603,1.41688,586400001.0
2006-10-20 15:45:00,1.41682,1.41735,1.41645,1.41687,676900000.0
2006-10-20 16:00:00,1.41699,1.41704,1.41597,1.41658,554300001.0
2006-10-20 16:15:00,1.41623,1.41645,1.41539,1.41564,639000004.0
2006-10-20 16:30:00,1.41567,1.41644,1.41507,1.41633,615000003.0
2006-10-20 16:45:00,1.41607,1.41741,1.416,1.41713,612800001.0
2006-10-20 17:00:00,1.41677,1.41792,1.41677,1.41741,579700003.0
2006-10-20 17:15:00,1.41787,1.41871,1.41743,1.41822,608400002.0
2006-10-20 17:30:00,1.41825,1.41866,1.41774,1.41831,575700000.0
2006-10-20 17:45:00,1.41835,1.41891,1.41796,1.41851,608300000.0
2006-10-20 18:00:00,1.4187,1.41883,1.41761,1.41826,647800001.0
2006-10-20 18:15:00,1.41814,1.41827,1.41747,1.41807,545000000.0
2006-10-20 18:30:00,1.41813,1.41832,1.41758,1.41779,596200000.0
2006-10-20 18:45:00,1.41797,1.41886,1.41771,1.41832,544300001.0
2006-10-20 19:00:00,1.41861,1.41885,1.41776,1.41876,590600000.0
2006-10-20 19:15:00,1.41861,1.41896,1.41803,1.41844,545900000.0
2006-10-20 19:30:00,1.41844,1.41876,1.4175,1.41806,573400002.0
2006-10-20 19:45:00,1.41798,1.41837,1.41752,1.41766,532000001.0
2006-10-20 20:00:00,1.41773,1.41861,1.41755,1.4184,558200000.0
2006-10-20 20:15:00,1.41851,1.41903,1.41821,1.41871,673700003.0
2006-10-20 20:30:00,1.41883,1.4189,1.41773,1.41806,690400002.0
2006-10-20 20:45:00,1.41793,1.41892,1.41765,1.41891,561300000.0
2006-10-20 21:00:00,1.41886,1.41911,1.41813,1.41871,533100002.0
2006-10-20 21:15:00,1.41874,1.41911,1.41821,1.41849,614400004.0
2006-10-20 21:30:00,1.41858,1.41861,1.41796,1.41832,584300002.0
2006-10-20 21:45:00,1.41838,1.41925,1.41822,1.41906,593200002.0
2006-10-20 22:00:00,1.41908,1.41926,1.41843,1.41896,586300000.0
2006-10-20 22:15:00,1.41902,1.41968,1.41875,1.41935,557400000.0
2006-10-20 22:30:00,1.41933,1.41933,1.41831,1.41871,612600002.0
2006-10-20 22:45:00,1.41871,1.41911,1.41822,1.41876,557000001.0
2006-10-22 23:00:00,1.41846,1.41919,1.4182,1.41832,71400000.0
2006-10-22 23:15:00,1.4182,1.41893,1.41771,1.41814,589700001.0
2006-10-22 23:30:00,1.41816,1.41888,1.41802,1.41838,587700001.0
2006-10-22 23:45:00,1.41846,1.41891,1.41808,1.41861,361700000.0
2006-10-23 00:00:00,1.41862,1.4191,1.41813,1.4191,482900002.0
2006-10-23 00:15:00,1.41857,1.41876,1.41769,1.41781,555400000.0
2006-10-23 00:30:00,1.4176,1.41823,1.41738,1.41792,553800002.0
2006-10-23 00:45:00,1.418,1.41819,1.41742,1.41782,516500000.0
2006-10-23 01:00:00,1.41794,1.41808,1.41674,1.41715,603400000.0
2006-10-23 01:15:00,1.41714,1.41804,1.41678,1.418,514300000.0
2006-10-23 01:30:00,1.41813,1.41964,1.41763,1.41956,597800003.0
2006-10-23 01:45:00,1.41946,1.41983,1.41913,1.41961,629100001.0
2006-10-23 02:00:00,1.41939,1.41982,1.41928,1.41948,1454500002.0
2006-10-23 02:15:00,1.41931,1.41982,1.41871,1.41891,1070600002.0
2006-10-23 02:30:00,1.41907,1.41946,1.41876,1.4191,1003400000.0
2006-10-23 02:45:00,1.41875,1.41929,1.41861,1.41874,1042900001.0
2006-10-23 03:00:00,1.41864,1.41901,1.41822,1.41858,840000002.0
2006-10-23 03:15:00,1.41829,1.41915,1.41813,1.41837,866700005.0
2006-10-23 03:30:00,1.4184,1.41907,1.41825,1.4186,769700001.0
2006-10-23 03:45:00,1.41858,1.41934,1.4181,1.41855,1091300005.0
2006-10-23 04:00:00,1.41853,1.41912,1.418,1.41834,1447800001.0
2006-10-23 04:15:00,1.41831,1.41885,1.41788,1.41845,1407300002.0
2006-10-23 04:30:00,1.41806,1.41865,1.41747,1.41852,1011900004.0
2006-10-23 04:45:00,1.4185,1.41882,1.41808,1.4183,731200000.0
2006-10-23 05:00:00,1.41875,1.41878,1.41816,1.4182,2489900004.0
2006-10-23 05:15:00,1.41834,1.41892,1.41825,1.4185,2726400001.0
2006-10-23 05:30:00,1.4185,1.41882,1.41824,1.41834,2364300003.0
2006-10-23 05:45:00,1.41843,1.41874,1.41807,1.41847,2855500010.0
2006-10-23 06:00:00,1.41847,1.41878,1.4182,1.41854,3804100007.0
2006-10-23 06:15:00,1.41857,1.41895,1.41833,1.41856,3551000009.0
2006-10-23 06:30:00,1.41853,1.41925,1.41849,1.419,2669800006.0
2006-10-23 06:45:00,1.41903,1.4191,1.41857,1.41888,2761000012.0
2006-10-23 07:00:00,1.41903,1.41931,1.41871,1.41914,4201100004.0
2006-10-23 07:15:00,1.41937,1.41937,1.41868,1.41904,4138700006.0
2006-10-23 07:30:00,1.41918,1.41932,1.41839,1.41856,5180200014.0
2006-10-23 07:45:00,1.41864,1.41925,1.4184,1.41845,8288000017.0
2006-10-23 08:00:00,1.41845,1.41861,1.41799,1.4181,6173000019.0
2006-10-23 08:15:00,1.41808,1.41825,1.4168,1.41704,5438800009.0
2006-10-23 08:30:00,1.41712,1.41749,1.41605,1.41643,6058300013.0
2006-10-23 08:45:00,1.41664,1.41724,1.41536,1.41568,8165000016.0
2006-10-23 09:00:00,1.41562,1.41605,1.41505,1.41576,7015200020.0
2006-10-23 09:15:00,1.41571,1.41593,1.41534,1.41575,6406500020.0
2006-10-23 09:30:00,1.41575,1.41809,1.41553,1.41778,6181600009.0
2006-10-23 09:45:00,1.41792,1.41858,1.41772,1.41842,7442300015.0
2006-10-23 10:00:00,1.41838,1.41874,1.41795,1.41822,7061300014.0
2006-10-23 10:15:00,1.41835,1.41845,1.41767,1.41806,6925400012.0
2006-10-23 10:30:00,1.41805,1.41855,1.41759,1.41785,7486200013.0
2006-10-23 10:45:00,1.41777,1.41806,1.41712,1.4173,7074900019.0
2006-10-23 11:00:00,1.41745,1.41782,1.41593,1.41636,7190400014.0
2006-10-23 11:15:00,1.41638,1.41679,1.41549,1.41564,7222000017.0
2006-10-23 11:30:00,1.41566,1.41678,1.41563,1.41634,8719400019.0
2006-10-23 11:45:00,1.41642,1.41689,1.41501,1.41501,6249000009.0
2006-10-23 12:00:00,1.41508,1.41579,1.41417,1.41545,6136700013.0
2006-10-23 12:15:00,1.41536,1.41549,1.41438,1.41523,6291500011.0
2006-10-23 12:30:00,1.41531,1.41605,1.41476,1.41603,7453900020.0
2006-10-23 12:45:00,1.4161,1.41623,1.41493,1.41525,6548900016.0
2006-10-23 13:00:00,1.41519,1.41589,1.41487,1.41552,4432400003.0
2006-10-23 13:15:00,1.41546,1.41605,1.41504,1.41581,4220400008.0
2006-10-23 13:30:00,1.41583,1.41592,1.41447,1.41469,5364900013.0
2006-10-23 13:45:00,1.41467,1.41583,1.41432,1.41501,5415900009.0
2006-10-23 14:00:00,1.41487,1.41579,1.4145,1.41569,4611800015.0
2006-10-23 14:15:00,1.41573,1.41579,1.41368,1.4138,5660700010.0
2006-10-23 14:30:00,1.41384,1.41452,1.41301,1.41452,637600003.0
2006-10-23 14:45:00,1.41445,1.41474,1.41263,1.41342,586300002.0
2006-10-23 15:00:00,1.41358,1.4137,1.41268,1.41295,578200000.0
2006-10-23 15:15:00,1.41312,1.41329,1.41244,1.41297,529900001.0
2006-10-23 15:30:00,1.41292,1.41322,1.41234,1.413,598400000.0
2006-10-23 15:45:00,1.41289,1.41349,1.4123,1.41327,579700000.0
2006-10-23 16:00:00,1.41355,1.41414,1.41284,1.41397,528900000.0
2006-10-23 16:15:00,1.41373,1.41418,1.41305,1.41388,590600002.0
2006-10-23 16:30:00,1.41384,1.41451,1.41348,1.41422,603700001.0
2006-10-23 16:45:00,1.41401,1.4147,1.41342,1.4147,605500002.0
2006-10-23 17:00:00,1.41411,1.41469,1.41382,1.414,576300001.0
2006-10-23 17:15:00,1.41418,1.41482,1.41372,1.41476,641800000.0
2006-10-23 17:30:00,1.41469,1.41498,1.41369,1.41416,603300000.0
2006-10-23 17:45:00,1.4144,1.415,1.41379,1.41461,577700002.0
2006-10-23 18:00:00,1.41482,1.41544,1.41433,1.41518,670200005.0
2006-10-23 18:15:00,1.41506,1.41558,1.41496,1.41548,570500001.0
2006-10-23 18:30:00,1.41559,1.41601,1.4154,1.41549,495800001.0
2006-10-23 18:45:00,1.41557,1.41572,1.41506,1.4154,482000002.0
2006-10-23 19:00:00,1.41553,1.41553,1.41483,1.41537,533500001.0
2006-10-23 19:15:00,1.41513,1.41519,1.41444,1.41491,615700003.0
2006-10-23 19:30:00,1.41493,1.41505,1.4144,1.41483,660800002.0
2006-10-23 19:45:00,1.4147,1.41487,1.4142,1.41457,567000001.0
2006-10-23 20:00:00,1.41444,1.41537,1.41421,1.41506,539600000.0
2006-10-23 20:15:00,1.41519,1.41563,1.41468,1.41527,664100001.0
2006-10-23 20:30:00,1.41531,1.41572,1.41446,1.41545,682200001.0
2006-10-23 20:45:00,1.4153,1.41586,1.4148,1.41582,632100001.0
2006-10-23 21:00:00,1.41555,1.41585,1.41489,1.41567,543500001.0
2006-10-23 21:15:00,1.41569,1.41588,1.41492,1.41556,557500000.0
2006-10-23 21:30:00,1.4155,1.41564,1.41487,1.415,547600003.0
2006-10-23 21:45:00,1.41503,1.41567,1.41454,1.41547,585900000.0
2006-10-23 22:00:00,1.41545,1.4161,1.41527,1.41569,544700000.0
2006-10-23 22:15:00,1.41561,1.41607,1.41517,1.41568,626600001.0
2006-10-23 22:30:00,1.41573,1.41622,1.41492,1.41605,618000002.0
2006-10-23 22:45:00,1.416,1.41649,1.4157,1.41617,580700002.0
2006-10-23 23:00:00,1.41587,1.41649,1.41537,1.41619,563400002.0
2006-10-23 23:15:00,1.41609,1.41636,1.41505,1.41531,651200003.0
2006-10-23 23:30:00,1.41521,1.41577,1.415,1.41523,575100002.0
2006-10-23 23:45:00,1.41515,1.41559,1.41434,1.41496,590100003.0
2006-10-24 00:00:00,1.41511,1.41579,1.41485,1.41573,576000002.0
2006-10-24 00:15:00,1.41545,1.41607,1.41532,1.41586,620600002.0
2006-10-24 00:30:00,1.41562,1.41615,1.41514,1.41582,495700001.0
2006-10-24 00:45:00,1.4158,1.4158,1.41521,1.41561,581800003.0
2006-10-24 01:00:00,1.41564,1.41585,1.41509,1.41565,578800001.0
2006-10-24 01:15:00,1.4157,1.41595,1.41517,1.41556,558700000.0
2006-10-24 01:30:00,1.41566,1.41566,1.41483,1.41506,586000001.0
2006-10-24 01:45:00,1.41505,1.41587,1.41485,1.41581,591300001.0
2006-10-24 02:00:00,1.41544,1.41595,1.41493,1.41572,1324100001.0
2006-10-24 02:15:00,1.41565,1.41586,1.41461,1.41487,1138900000.0
2006-10-24 02:30:00,1.41501,1.41532,1.4145,1.41493,876800002.0
2006-10-24 02:45:00,1.41444,1.41534,1.41392,1.41471,1043600000.0
2006-10-24 03:00:00,1.41479,1.4154,1.41454,1.41522,844100003.0
2006-10-24 03:15:00,1.41497,1.41547,1.41435,1.41474,909200002.0
2006-10-24 03:30:00,1.41478,1.41526,1.41436,1.41461,882400001.0
2006-10-24 03:45:00,1.41464,1.41646,1.41441,1.41604,1092000001.0
2006-10-24 04:00:00,1.41593,1.41659,1.41549,1.41588,1585200007.0
2006-10-24 04:15:00,1.41575,1.41705,1.41561,1.41656,1351900000.0
2006-10-24 04:30:00,1.41625,1.41691,1.41599,1.41649,898200001.0
2006-10-24 04:45:00,1.41636,1.41638,1.41551,1.41596,730300001.0
2006-10-24 05:00:00,1.41633,1.4167,1.41549,1.41549,2276900009.0
2006-10-24 05:15:00,1.41557,1.41594,1.41538,1.4158,2345200002.0
2006-10-24 05:30:00,1.41559,1.41587,1.41523,1.41542,2253700006.0
2006-10-24 05:45:00,1.41547,1.41601,1.41531,1.41574,2650300003.0
2006-10-24 06:00:00,1.41572,1.41631,1.41555,1.4157,4362900011.0
2006-10-24 06:15:00,1.4158,1.41641,1.4157,1.41578,3670900005.0
2006-10-24 06:30:00,1.4157,1.41605,1.41549,1.41593,2753500008.0
2006-10-24 06:45:00,1.4158,1.41639,1.41578,1.41583,2769200009.0
2006-10-24 07:00:00,1.41595,1.41627,1.41569,1.4159,3993100014.0
2006-10-24 07:15:00,1.41599,1.4162,1.41554,1.41579,4487800010.0
2006-10-24 07:30:00,1.41584,1.41637,1.4156,1.4156,5051900017.0
2006-10-24 07:45:00,1.41563,1.41582,1.41486,1.41486,8348700012.0
2006-10-24 08:00:00,1.41486,1.4158,1.41455,1.41529,5848000015.0
2006-10-24 08:15:00,1.41523,1.41541,1.41451,1.41516,5561300005.0
2006-10-24 08:30:00,1.4152,1.41694,1.4152,1.41676,6000100013.0
2006-10-24 08:45:00,1.4168,1.41726,1.41623,1.41623,8061300016.0
2006-10-24 09:00:00,1.41584,1.41658,1.41535,1.41649,7083500012.0
2006-10-24 09:15:00,1.41639,1.41666,1.4158,1.41607,6192600007.0
2006-10-24 09:30:00,1.41608,1.41632,1.41549,1.41594,6265300011.0
2006-10-24 09:45:00,1.4161,1.41704,1.41579,1.41694,7278100016.0
2006-10-24 10:00:00,1.41685,1.4172,1.41638,1.4167,7047500010.0
2006-10-24 10:15:00,1.4168,1.41745,1.41662,1.41713,6646500011.0
2006-10-24 10:30:00,1.41721,1.41791,1.41659,1.41767,7453400013.0
2006-10-24 10:45:00,1.41777,1.41847,1.41743,1.41759,6909300012.0
2006-10-24 11:00:00,1.41759,1.41804,1.41718,1.41756,6942800015.0
2006-10-24 11:15:00,1.41757,1.4179,1.41706,1.41726,7414600023.0
2006-10-24 11:30:00,1.41721,1.41727,1.41617,1.41648,8524800021.0
2006-10-24 11:45:00,1.41664,1.41675,1.41576,1.41606,6287400014.0
2006-10-24 12:00:00,1.41625,1.41702,1.41585,1.41662,6117500019.0
2006-10-24 12:15:00,1.41651,1.41719,1.41621,1.41701,6407300013.0
2006-10-24 12:30:00,1.41706,1.41771,1.41655,1.41675,7403100016.0
2006-10-24 12:45:00,1.41679,1.41819,1.41652,1.41784,6436800009.0
2006-10-24 13:00:00,1.41772,1.41918,1.4173,1.41872,4467900007.0
2006-10-24 13:15:00,1.41873,1.41873,1.41795,1.41853,4196200006.0
2006-10-24 13:30:00,1.41856,1.41889,1.41819,1.41847,5199900007.0
2006-10-24 13:45:00,1.41864,1.41871,1.41758,1.41778,5516400006.0
2006-10-24 14:00:00,1.41769,1.41862,1.41726,1.41759,4611700014.0
2006-10-24 14:15:00,1.41745,1.41789,1.41711,1.41772,5511600011.0
2006-10-24 14:30:00,1.41767,1.41853,1.41708,1.41804,592600003.0
2006-10-24 14:45:00,1.41795,1.41849,1.41774,1.4183,537600001.0
2006-10-24 15:00:00,1.41833,1.41844,1.41756,1.41798,566000000.0
2006-10-24 15:15:00,1.4181,1.41859,1.41746,1.41839,581800001.0
2006-10-24 15:30:00,1.4182,1.4184,1.418,1.4182,324000000.0
2006-10-24 15:45:00,1.4181,1.4184,1.4178,1.4181,405000000.0
2006-10-24 16:00:00,1.4179,1.4187,1.4178,1.4184,405000000.0
2006-10-24 16:15:00,1.4185,1.4185,1.4178,1.4182,405000000.0
2006-10-24 16:30:00,1.4183,1.4185,1.4172,1.4176,405000000.0
2006-10-24 16:45:00,1.4177,1.4179,1.4157,1.4164,405000000.0
2006-10-24 17:00:00,1.4163,1.4165,1.4151,1.41576,575600003.0
2006-10-24 17:15:00,1.41602,1.41605,1.41461,1.41524,689500005.0
2006-10-24 17:30:00,1.41513,1.41636,1.41462,1.41626,617200001.0
2006-10-24 17:45:00,1.41643,1.41654,1.415,1.41572,610800002.0
2006-10-24 18:00:00,1.41594,1.41608,1.41523,1.41603,670000001.0
2006-10-24 18:15:00,1.41593,1.41643,1.41579,1.4163,566600000.0
2006-10-24 18:30:00,1.41635,1.41664,1.41583,1.41618,534400000.0
2006-10-24 18:45:00,1.41637,1.41647,1.41569,1.41602,546800001.0
2006-10-24 19:00:00,1.41597,1.41638,1.41561,1.41638,592200001.0
2006-10-24 19:15:00,1.41622,1.41655,1.41491,1.41521,562300000.0
2006-10-24 19:30:00,1.4153,1.41552,1.41464,1.41519,520200001.0
2006-10-24 19:45:00,1.41519,1.41574,1.41471,1.41532,619100004.0
2006-10-24 20:00:00,1.41537,1.41569,1.41461,1.41522,567000002.0
2006-10-24 20:15:00,1.41532,1.41572,1.41423,1.41468,712300002.0
2006-10-24 20:30:00,1.41472,1.41493,1.41384,1.41407,669300001.0
2006-10-24 20:45:00,1.41386,1.41403,1.41302,1.41337,570600002.0
2006-10-24 21:00:00,1.4135,1.41436,1.41323,1.41382,556600000.0
2006-10-24 21:15:00,1.41377,1.41412,1.41269,1.41359,647900002.0
2006-10-24 21:30:00,1.41356,1.41408,1.41329,1.41371,475400000.0
2006-10-24 21:45:00,1.41373,1.41407,1.41328,1.4135,649100001.0
2006-10-24 22:00:00,1.41354,1.41413,1.41323,1.41393,564700000.0
2006-10-24 22:15:00,1.41368,1.41463,1.41348,1.41434,575300001.0
2006-10-24 22:30:00,1.41432,1.41452,1.41363,1.41415,660200000.0
2006-10-24 22:45:00,1.41415,1.4146,1.41378,1.41451,528800002.0
2006-10-24 23:00:00,1.41378,1.41475,1.41342,1.41451,572600000.0
2006-10-24 23:15:00,1.41438,1.41502,1.41384,1.41465,638500001.0
2006-10-24 23:30:00,1.41447,1.415,1.41382,1.41472,493800000.0
2006-10-24 23:45:00,1.41451,1.41488,1.41373,1.4145,560000002.0
2006-10-25 00:00:00,1.41474,1.41513,1.41438,1.4148,562800000.0
2006-10-25 00:15:00,1.41458,1.41478,1.41421,1.41472,504100000.0
2006-10-25 00:30:00,1.41436,1.41505,1.41436,1.41489,526300002.0
2006-10-25 00:45:00,1.41487,1.4153,1.41462,1.41496,543200000.0
2006-10-25 01:00:00,1.41494,1.41513,1.41431,1.41489,512800000.0
2006-10-25 01:15:00,1.41484,1.41503,1.41425,1.41484,639000001.0
2006-10-25 01:30:00,1.41473,1.41537,1.41443,1.4153,477600001.0
2006-10-25 01:45:00,1.41532,1.41564,1.4147,1.41551,562800002.0
2006-10-25 02:00:00,1.41533,1.41566,1.41456,1.41488,1351900003.0
2006-10-25 02:15:00,1.41499,1.41587,1.41466,1.41552,1140100002.0
2006-10-25 02:30:00,1.41571,1.4164,1.41535,1.4164,833300000.0
2006-10-25 02:45:00,1.41598,1.41662,1.41548,1.4158,1217800005.0
2006-10-25 03:00:00,1.41604,1.41701,1.41583,1.41639,818800001.0
2006-10-25 03:15:00,1.4161,1.41653,1.41574,1.41596,894200002.0
2006-10-25 03:30:00,1.41594,1.41672,1.41581,1.41642,824600001.0
2006-10-25 03:45:00,1.41647,1.41661,1.41544,1.41602,1138100001.0
2006-10-25 04:00:00,1.41608,1.41651,1.41574,1.41602,1483400002.0
2006-10-25 04:15:00,1.41613,1.41651,1.41581,1.41619,1361800002.0
2006-10-25 04:30:00,1.41583,1.41644,1.41518,1.41569,946400001.0
2006-10-25 04:45:00,1.41569,1.41577,1.41394,1.41395,824300001.0
2006-10-25 05:00:00,1.41437,1.4149,1.41428,1.41446,2473400006.0
2006-10-25 05:15:00,1.41458,1.4158,1.41443,1.41552,3090600008.0
2006-10-25 05:30:00,1.41551,1.41632,1.41527,1.41602,2350200007.0
2006-10-25 05:45:00,1.4161,1.41643,1.41542,1.41552,2684300006.0
2006-10-25 06:00:00,1.41573,1.41582,1.41479,1.41493,4444900011.0
2006-10-25 06:15:00,1.41491,1.41548,1.41478,1.41487,3740400005.0
2006-10-25 06:30:00,1.41483,1.41647,1.41474,1.4159,2770800004.0
2006-10-25 06:45:00,1.41592,1.41626,1.4152,1.4152,2946700004.0
2006-10-25 07:00:00,1.4153,1.41552,1.41502,1.41532,3926700008.0
2006-10-25 07:15:00,1.41552,1.41608,1.41523,1.41562,4562000005.0
2006-10-25 07:30:00,1.41569,1.4161,1.41492,1.41501,5149300017.0
2006-10-25 07:45:00,1.41514,1.41525,1.41428,1.41454,8187300017.0
2006-10-25 08:00:00,1.41451,1.41549,1.41437,1.41481,6028200021.0
2006-10-25 08:15:00,1.41481,1.4154,1.41479,1.41493,5439200013.0
2006-10-25 08:30:00,1.41479,1.41569,1.41471,1.41523,5973700007.0
2006-10-25 08:45:00,1.41528,1.41605,1.41508,1.41535,8248500019.0
2006-10-25 09:00:00,1.41531,1.4157,1.41458,1.41494,7083800019.0
2006-10-25 09:15:00,1.4149,1.41598,1.41445,1.41577,6031000013.0
2006-10-25 09:30:00,1.41577,1.41656,1.41553,1.4162,6037800009.0
2006-10-25 09:45:00,1.4164,1.41697,1.41557,1.41585,7635000015.0
2006-10-25 10:00:00,1.41597,1.41745,1.41581,1.41676,7154300016.0
2006-10-25 10:15:00,1.41667,1.41764,1.41587,1.41736,6520300012.0
2006-10-25 10:30:00,1.41725,1.41742,1.41671,1.41715,7654700019.0
2006-10-25 10:45:00,1.41735,1.41767,1.41707,1.41722,6853300014.0
2006-10-25 11:00:00,1.41728,1.41824,1.41717,1.41791,7141300023.0
2006-10-25 11:15:00,1.41788,1.41833,1.41754,1.41789,7300100016.0
2006-10-25 11:30:00,1.41786,1.41817,1.41738,1.41804,8348500017.0
2006-10-25 11:45:00,1.41817,1.41837,1.41769,1.41783,6175900008.0
2006-10-25 12:00:00,1.41793,1.41815,1.4173,1.41774,6177700015.0
2006-10-25 12:15:00,1.41759,1.41857,1.41751,1.41798,6378200011.0
2006-10-25 12:30:00,1.41796,1.41985,1.41793,1.41929,7267300015.0
2006-10-25 12:45:00,1.41934,1.41981,1.41863,1.41922,6769000017.0
2006-10-25 13:00:00,1.41932,1.41967,1.41876,1.41963,4419300014.0
2006-10-25 13:15:00,1.41961,1.41991,1.41849,1.41879,4145300007.0
2006-10-25 13:30:00,1.41898,1.41909,1.41837,1.41863,5307000009.0
2006-10-25 13:45:00,1.41861,1.41919,1.41834,1.41891,5578800013.0
2006-10-25 14:00:00,1.41885,1.41932,1.41806,1.41846,4503600011.0
2006-10-25 14:15:00,1.41848,1.41879,1.41809,1.41853,5472300017.0
2006-10-25 14:30:00,1.41852,1.41897,1.41798,1.41883,582800002.0
2006-10-25 14:45:00,1.41873,1.4192,1.41843,1.419,629600002.0
2006-10-25 15:00:00,1.41894,1.41925,1.4185,1.41897,555200002.0
2006-10-25 15:15:00,1.41906,1.41913,1.41782,1.41823,543000000.0
2006-10-25 15:30:00,1.4183,1.41913,1.41791,1.41862,609400000.0
2006-10-25 15:45:00,1.41847,1.41858,1.4175,1.41765,634900002.0
2006-10-25 16:00:00,1.41776,1.41859,1.41733,1.41827,528000001.0
2006-10-25 16:15:00,1.41794,1.41879,1.41778,1.41815,706600004.0
2006-10-25 16:30:00,1.41813,1.41813,1.41611,1.41634,644400000.0
2006-10-25 16:45:00,1.41607,1.41674,1.41531,1.41595,637400005.0
2006-10-25 17:00:00,1.4154,1.41687,1.4154,1.4166,615100001.0
2006-10-25 17:15:00,1.41682,1.41702,1.41622,1.41664,623800001.0
2006-10-25 17:30:00,1.41684,1.41689,1.41599,1.41618,630900002.0
2006-10-25 17:45:00,1.41643,1.41654,1.41536,1.41573,597500005.0
2006-10-25 18:00:00,1.41602,1.41618,1.41498,1.41569,614300000.0
2006-10-25 18:15:00,1.41544,1.41627,1.41506,1.41549,638100000.0
2006-10-25 18:30:00,1.41553,1.41599,1.41545,1.41572,607500006.0
2006-10-25 18:45:00,1.41588,1.41623,1.41533,1.41562,500700000.0
2006-10-25 19:00:00,1.41567,1.41617,1.41555,1.41615,584300003.0
2006-10-25 19:15:00,1.41603,1.41614,1.41542,1.41594,603700000.0
2006-10-25 19:30:00,1.4159,1.4165,1.41548,1.4165,567900002.0
2006-10-25 19:45:00,1.41629,1.41654,1.41555,1.41604,550000000.0
2006-10-25 20:00:00,1.41605,1.41643,1.41487,1.41611,577700002.0
2006-10-25 20:15:00,1.41615,1.41842,1.41573,1.41727,593000003.0
2006-10-25 20:30:00,1.41724,1.41833,1.41673,1.41813,718700003.0
2006-10-25 20:45:00,1.41782,1.41924,1.41771,1.41896,620500003.0
2006-10-25 21:00:00,1.41895,1.41955,1.41879,1.41902,647600003.0
2006-10-25 21:15:00,1.41894,1.41937,1.41825,1.41894,632800002.0
2006-10-25 21:30:00,1.41896,1.41909,1.41848,1.41872,530500003.0
2006-10-25 21:45:00,1.4188,1.4194,1.41848,1.41886,619400003.0
2006-10-25 22:00:00,1.41893,1.41919,1.41776,1.41824,585500000.0
2006-10-25 22:15:00,1.41832,1.41847,1.41749,1.41769,603400000.0
2006-10-25 22:30:00,1.41767,1.41786,1.41578,1.41614,662300003.0
2006-10-25 22:45:00,1.41614,1.41634,1.41516,1.41574,613600001.0
2006-10-25 23:00:00,1.41531,1.41571,1.4146,1.41537,618500001.0
2006-10-25 23:15:00,1.4155,1.41613,1.41493,1.41558,625100001.0
2006-10-25 23:30:00,1.41556,1.41632,1.41554,1.41613,588300002.0
2006-10-25 23:45:00,1.416,1.41648,1.4155,1.41631,550000000.0
2006-10-26 00:00:00,1.41645,1.41729,1.41588,1.41718,625200005.0
2006-10-26 00:15:00,1.41686,1.41794,1.41674,1.41761,574500000.0
2006-10-26 00:30:00,1.41746,1.41793,1.41668,1.41725,588200001.0
2006-10-26 00:45:00,1.41722,1.41767,1.41688,1.41732,580500000.0
2006-10-26 01:00:00,1.41727,1.41785,1.41683,1.41715,639700005.0
2006-10-26 01:15:00,1.41709,1.41747,1.41618,1.41709,535800000.0
2006-10-26 01:30:00,1.41713,1.41736,1.41644,1.41689,609200001.0
2006-10-26 01:45:00,1.41685,1.41714,1.41635,1.41701,581500002.0
2006-10-26 02:00:00,1.41693,1.41718,1.41624,1.41711,1279300004.0
2006-10-26 02:15:00,1.41696,1.41782,1.4166,1.41763,1161700002.0
2006-10-26 02:30:00,1.4178,1.41853,1.41723,1.41751,872200001.0
2006-10-26 02:45:00,1.41698,1.41797,1.41694,1.41741,1151800004.0
2006-10-26 03:00:00,1.4175,1.41813,1.4173,1.41762,836600001.0
2006-10-26 03:15:00,1.41739,1.41807,1.41722,1.41772,865100003.0
2006-10-26 03:30:00,1.41769,1.418,1.41721,1.41754,806400002.0
2006-10-26 03:45:00,1.41761,1.41839,1.41739,1.41812,1198400002.0
2006-10-26 04:00:00,1.41807,1.41943,1.41772,1.41881,1399300001.0
2006-10-26 04:15:00,1.41901,1.41928,1.41814,1.4187,1462200004.0
2006-10-26 04:30:00,1.41816,1.41925,1.41808,1.41908,997600001.0
2006-10-26 04:45:00,1.41897,1.41922,1.41835,1.41848,860700003.0
2006-10-26 05:00:00,1.41894,1.41948,1.41854,1.419,2507300006.0
2006-10-26 05:15:00,1.4191,1.41927,1.41838,1.41869,3260200010.0
2006-10-26 05:30:00,1.41872,1.41907,1.41834,1.4185,2349600004.0
2006-10-26 05:45:00,1.41845,1.41889,1.41824,1.41864,2780200008.0
2006-10-26 06:00:00,1.41871,1.4191,1.41837,1.41852,4401500007.0
2006-10-26 06:15:00,1.4184,1.41878,1.41808,1.41825,3733900011.0
2006-10-26 06:30:00,1.41807,1.41875,1.41788,1.41871,2804500006.0
2006-10-26 06:45:00,1.41873,1.41897,1.41816,1.41853,2881200003.0
2006-10-26 07:00:00,1.41879,1.41904,1.41843,1.41845,4113700009.0
2006-10-26 07:15:00,1.41861,1.41896,1.41818,1.41845,4582500008.0
2006-10-26 07:30:00,1.41852,1.41887,1.41822,1.41854,5012100017.0
2006-10-26 07:45:00,1.41856,1.41884,1.41814,1.4185,8240900014.0
2006-10-26 08:00:00,1.41853,1.41914,1.41791,1.41891,6155400021.0
2006-10-26 08:15:00,1.41891,1.41917,1.41822,1.41897,5518600014.0
2006-10-26 08:30:00,1.41894,1.41971,1.41865,1.41913,6070800010.0
2006-10-26 08:45:00,1.41929,1.42023,1.4191,1.41984,8193900021.0
2006-10-26 09:00:00,1.41992,1.42108,1.41989,1.4202,7204000014.0
2006-10-26 09:15:00,1.42022,1.42155,1.41985,1.42062,5987300011.0
2006-10-26 09:30:00,1.42025,1.42086,1.42014,1.42041,6272800013.0
2006-10-26 09:45:00,1.42045,1.42089,1.41997,1.42084,7390200015.0
2006-10-26 10:00:00,1.4208,1.42182,1.42039,1.42143,6973000016.0
2006-10-26 10:15:00,1.42142,1.42278,1.42127,1.4224,6755100011.0
2006-10-26 10:30:00,1.42249,1.42249,1.42121,1.42158,7342900020.0
2006-10-26 10:45:00,1.42166,1.42225,1.42147,1.42184,7059300010.0
2006-10-26 11:00:00,1.42181,1.42205,1.42145,1.42165,7285300015.0
2006-10-26 11:15:00,1.42162,1.42213,1.42143,1.4219,7414000023.0
2006-10-26 11:30:00,1.42202,1.42202,1.42077,1.42116,8691100012.0
2006-10-26 11:45:00,1.42128,1.42237,1.42113,1.42215,6323700011.0
2006-10-26 12:00:00,1.42223,1.42418,1.42202,1.42328,6040000019.0
2006-10-26 12:15:00,1.42326,1.42338,1.42264,1.4229,6431000022.0
2006-10-26 12:30:00,1.42288,1.42318,1.42186,1.42249,7274800014.0
2006-10-26 12:45:00,1.42247,1.42277,1.42172,1.4219,6489500013.0
2006-10-26 13:00:00,1.42201,1.42266,1.42172,1.42249,4679300015.0
2006-10-26 13:15:00,1.42246,1.42328,1.4222,1.42311,4090700010.0
2006-10-26 13:30:00,1.42309,1.42397,1.42285,1.42397,5437400014.0
2006-10-26 13:45:00,1.4239,1.42417,1.42307,1.4239,5363300011.0
2006-10-26 14:00:00,1.42384,1.42545,1.42362,1.42541,4708100012.0
2006-10-26 14:15:00,1.42553,1.42572,1.42455,1.42461,5602800010.0
2006-10-26 14:30:00,1.42509,1.42633,1.42493,1.42566,578500001.0
2006-10-26 14:45:00,1.42546,1.42808,1.42529,1.42742,540200001.0
2006-10-26 15:00:00,1.42746,1.42953,1.42703,1.4294,600800000.0
2006-10-26 15:15:00,1.42974,1.4299,1.42765,1.42831,564800001.0
2006-10-26 15:30:00,1.42833,1.42847,1.42733,1.42778,616300001.0
2006-10-26 15:45:00,1.42748,1.42939,1.42748,1.4286,561900001.0
2006-10-26 16:00:00,1.42889,1.43146,1.42796,1.43077,572200002.0
2006-10-26 16:15:00,1.43046,1.43117,1.43006,1.43063,589300001.0
2006-10-26 16:30:00,1.43058,1.43131,1.4295,1.4299,580600002.0
2006-10-26 16:45:00,1.42969,1.43032,1.42743,1.42743,619200002.0
2006-10-26 17:00:00,1.42685,1.4281,1.42685,1.42776,584100000.0
2006-10-26 17:15:00,1.42799,1.42877,1.42651,1.42723,635200001.0
2006-10-26 17:30:00,1.42714,1.42789,1.42658,1.42665,584900002.0
2006-10-26 17:45:00,1.42671,1.42681,1.42439,1.42533,552300000.0
2006-10-26 18:00:00,1.42551,1.42566,1.42322,1.42347,614800000.0
2006-10-26 18:15:00,1.4233,1.42501,1.423,1.42445,603900001.0
2006-10-26 18:30:00,1.42458,1.42484,1.42396,1.4244,607100003.0
2006-10-26 18:45:00,1.42448,1.42456,1.42337,1.42398,485300001.0
2006-10-26 19:00:00,1.42421,1.4249,1.42397,1.4249,610500001.0
2006-10-26 19:15:00,1.42456,1.42512,1.42428,1.42484,499500002.0
2006-10-26 19:30:00,1.42491,1.42516,1.42438,1.42494,582600000.0
2006-10-26 19:45:00,1.42481,1.42501,1.42427,1.42458,556500000.0
2006-10-26 20:00:00,1.42463,1.42494,1.42405,1.42459,664200003.0
2006-10-26 20:15:00,1.42462,1.42473,1.4234,1.42377,572400002.0
2006-10-26 20:30:00,1.42397,1.4247,1.42329,1.42467,559300000.0
2006-10-26 20:45:00,1.42465,1.42534,1.42443,1.42479,535700001.0
2006-10-26 21:00:00,1.42457,1.42524,1.42435,1.42462,619700001.0
2006-10-26 21:15:00,1.42467,1.42495,1.42403,1.42469,601100001.0
2006-10-26 21:30:00,1.42466,1.4248,1.42416,1.4243,506300002.0
2006-10-26 21:45:00,1.42442,1.42476,1.42386,1.42421,603100002.0
2006-10-26 22:00:00,1.42426,1.42462,1.42347,1.42367,591000000.0
2006-10-26 22:15:00,1.4239,1.42434,1.42314,1.42374,619800000.0
2006-10-26 22:30:00,1.42387,1.42465,1.42326,1.42463,582900001.0
2006-10-26 22:45:00,1.42451,1.42586,1.4242,1.42538,517400000.0
2006-10-26 23:00:00,1.42507,1.42537,1.42443,1.42492,549400001.0
2006-10-26 23:15:00,1.425,1.42533,1.42392,1.42421,653100001.0
2006-10-26 23:30:00,1.42397,1.42451,1.42355,1.424,592200003.0
2006-10-26 23:45:00,1.42407,1.42502,1.42353,1.42388,530400002.0
2006-10-27 00:00:00,1.424,1.42451,1.4235,1.42411,673800002.0
2006-10-27 00:15:00,1.42396,1.42466,1.42373,1.4245,488800002.0
2006-10-27 00:30:00,1.42427,1.4251,1.42427,1.42507,529700002.0
2006-10-27 00:45:00,1.42507,1.42513,1.42435,1.42458,499100000.0
2006-10-27 01:00:00,1.42451,1.42482,1.42405,1.42444,580000003.0
2006-10-27 01:15:00,1.42442,1.42442,1.42339,1.42387,550700001.0
2006-10-27 01:30:00,1.42396,1.4247,1.42364,1.42457,569700000.0
2006-10-27 01:45:00,1.42447,1.42477,1.42383,1.42477,579900000.0
2006-10-27 02:00:00,1.42443,1.42543,1.42433,1.42465,1485000004.0
2006-10-27 02:15:00,1.4245,1.42496,1.42392,1.42472,1125700004.0
2006-10-27 02:30:00,1.42481,1.42508,1.42419,1.42502,864300001.0
2006-10-27 02:45:00,1.42475,1.42629,1.42475,1.42539,1185700005.0
2006-10-27 03:00:00,1.42547,1.42636,1.42516,1.42594,808300000.0
2006-10-27 03:15:00,1.42569,1.42667,1.42569,1.4263,815000003.0
2006-10-27 03:30:00,1.42629,1.42677,1.42548,1.42664,951800003.0
2006-10-27 03:45:00,1.4267,1.4278,1.42616,1.42734,1061600000.0
2006-10-27 04:00:00,1.42731,1.42757,1.42627,1.4264,1426900006.0
2006-10-27 04:15:00,1.42654,1.42691,1.42594,1.4265,1409300004.0
2006-10-27 04:30:00,1.42607,1.42657,1.42576,1.42643,902700001.0
2006-10-27 04:45:00,1.42629,1.42634,1.42535,1.42549,805500001.0
2006-10-27 05:00:00,1.42594,1.42633,1.42557,1.4256,2466200005.0
2006-10-27 05:15:00,1.42574,1.42644,1.42559,1.42612,3167400006.0
2006-10-27 05:30:00,1.42615,1.42677,1.42596,1.42633,2355800008.0
2006-10-27 05:45:00,1.42642,1.42693,1.42623,1.42627,2910100005.0
2006-10-27 06:00:00,1.42626,1.42657,1.42565,1.42596,4381500008.0
2006-10-27 06:15:00,1.42594,1.4262,1.42562,1.42594,3405500005.0
2006-10-27 06:30:00,1.4259,1.42615,1.42557,1.42568,2739500006.0
2006-10-27 06:45:00,1.42579,1.426,1.42553,1.42564,2647400003.0
2006-10-27 07:00:00,1.42576,1.4258,1.42527,1.42551,4177200011.0
2006-10-27 07:15:00,1.42566,1.42614,1.42523,1.42568,4531800010.0
2006-10-27 07:30:00,1.42576,1.42674,1.42572,1.42588,5059200011.0
2006-10-27 07:45:00,1.42593,1.42611,1.42539,1.42607,8530900016.0
2006-10-27 08:00:00,1.42612,1.42656,1.42509,1.42523,5887600014.0
2006-10-27 08:15:00,1.42518,1.42641,1.42474,1.42596,5571200011.0
2006-10-27 08:30:00,1.42589,1.42646,1.42541,1.42589,6001700012.0
2006-10-27 08:45:00,1.42593,1.42696,1.42553,1.42562,8078600013.0
2006-10-27 09:00:00,1.42548,1.42548,1.42406,1.42522,6983000014.0
2006-10-27 09:15:00,1.42532,1.42544,1.42456,1.42469,6305600017.0
2006-10-27 09:30:00,1.42481,1.4254,1.42421,1.42516,6362700020.0
2006-10-27 09:45:00,1.42533,1.42579,1.4247,1.4255,7546500019.0
2006-10-27 10:00:00,1.42564,1.42647,1.42535,1.42597,7059200017.0
2006-10-27 10:15:00,1.42631,1.42648,1.42571,1.42598,6739500013.0
2006-10-27 10:30:00,1.42599,1.42619,1.42549,1.42585,7571400010.0
2006-10-27 10:45:00,1.42583,1.42718,1.42536,1.42637,6858200016.0
2006-10-27 11:00:00,1.42639,1.42689,1.4256,1.4256,7003000012.0
2006-10-27 11:15:00,1.42553,1.42571,1.42431,1.42476,7261100018.0
2006-10-27 11:30:00,1.42473,1.42557,1.42437,1.42514,8394200023.0
2006-10-27 11:45:00,1.42527,1.42634,1.42513,1.42599,6192800014.0
2006-10-27 12:00:00,1.42594,1.42626,1.42561,1.426,6339400023.0
2006-10-27 12:15:00,1.42593,1.42626,1.42566,1.42591,6229600014.0
2006-10-27 12:30:00,1.4258,1.42608,1.42399,1.42444,7331100024.0
2006-10-27 12:45:00,1.42459,1.42532,1.42382,1.42383,6973900015.0
2006-10-27 13:00:00,1.42385,1.42724,1.42373,1.42645,4616200009.0
2006-10-27 13:15:00,1.42665,1.42729,1.42626,1.42641,4265400011.0
2006-10-27 13:30:00,1.42629,1.42704,1.4258,1.42637,5164900006.0
2006-10-27 13:45:00,1.42635,1.42678,1.42593,1.4262,5540900009.0
2006-10-27 14:00:00,1.42614,1.4266,1.42563,1.42577,4417600007.0
2006-10-27 14:15:00,1.42584,1.4266,1.42532,1.42562,5521100012.0
2006-10-27 14:30:00,1.42523,1.42815,1.42516,1.42543,585700001.0
2006-10-27 14:45:00,1.42543,1.42631,1.42497,1.42551,615000003.0
2006-10-27 15:00:00,1.42541,1.42735,1.42459,1.42553,558200001.0
2006-10-27 15:15:00,1.4257,1.42604,1.42441,1.42522,579500001.0
2006-10-27 15:30:00,1.42524,1.4263,1.4246,1.42607,612100000.0
2006-10-27 15:45:00,1.42599,1.42613,1.42406,1.42446,614400000.0
2006-10-27 16:00:00,1.42469,1.42537,1.42419,1.42501,607800003.0
2006-10-27 16:15:00,1.42487,1.4251,1.42337,1.42414,645400005.0
2006-10-27 16:30:00,1.42414,1.42502,1.42359,1.42496,634300000.0
2006-10-27 16:45:00,1.42472,1.42493,1.423,1.423,527200000.0
2006-10-27 17:00:00,1.42248,1.42368,1.42248,1.42271,594700000.0
2006-10-27 17:15:00,1.42299,1.424,1.42256,1.42359,605900002.0
2006-10-27 17:30:00,1.42353,1.42379,1.42276,1.42322,661900002.0
2006-10-27 17:45:00,1.42326,1.4235,1.42227,1.4229,625300002.0
2006-10-27 18:00:00,1.42317,1.42346,1.4225,1.42346,606900000.0
2006-10-27 18:15:00,1.42356,1.42477,1.42345,1.42431,594700001.0
2006-10-27 18:30:00,1.42438,1.42452,1.42368,1.42421,564400000.0
2006-10-27 18:45:00,1.42435,1.42435,1.42305,1.42348,528800000.0
2006-10-27 19:00:00,1.42366,1.42389,1.42305,1.42368,543300001.0
2006-10-27 19:15:00,1.42348,1.42366,1.42295,1.4235,573000000.0
2006-10-27 19:30:00,1.42365,1.42384,1.42313,1.42353,623700001.0
2006-10-27 19:45:00,1.42342,1.42375,1.42293,1.42354,568300001.0
2006-10-27 20:00:00,1.42345,1.42455,1.42321,1.42428,550200000.0
2006-10-27 20:15:00,1.42417,1.42458,1.42382,1.42433,624300002.0
2006-10-27 20:30:00,1.42441,1.42477,1.42394,1.42457,701000002.0
2006-10-27 20:45:00,1.4246,1.42491,1.42406,1.42467,536800001.0
2006-10-27 21:00:00,1.42461,1.42538,1.42449,1.42514,537500000.0
2006-10-27 21:15:00,1.42501,1.42536,1.42449,1.42529,611600003.0
2006-10-27 21:30:00,1.42529,1.42544,1.42447,1.42495,526100000.0
2006-10-27 21:45:00,1.42489,1.42498,1.42431,1.42463,648000003.0
2006-10-27 22:00:00,1.42471,1.42524,1.42442,1.42484,571700000.0
2006-10-27 22:15:00,1.42509,1.42565,1.42501,1.42535,639000002.0
2006-10-27 22:30:00,1.42554,1.42591,1.42502,1.4256,608500002.0
2006-10-27 22:45:00,1.42545,1.42609,1.42525,1.42609,547300000.0
2006-10-30 00:00:00,1.426,1.426,1.426,1.426,46600001.0
2006-10-30 00:15:00,1.42564,1.42564,1.4245,1.42511,364800003.0
2006-10-30 00:30:00,1.4249,1.42529,1.42472,1.42519,542500002.0
2006-10-30 00:45:00,1.42505,1.4252,1.4244,1.42509,624000000.0
2006-10-30 01:00:00,1.425,1.425,1.42392,1.42461,610900001.0
2006-10-30 01:15:00,1.42466,1.42471,1.4238,1.42428,520900001.0
2006-10-30 01:30:00,1.42437,1.42455,1.42364,1.42421,578200002.0
2006-10-30 01:45:00,1.42409,1.42435,1.4236,1.42423,574200000.0
2006-10-30 02:00:00,1.4242,1.42441,1.42374,1.42393,1282700002.0
2006-10-30 02:15:00,1.42378,1.42418,1.4234,1.4238,1231500003.0
2006-10-30 02:30:00,1.42389,1.42399,1.42309,1.42398,885300005.0
2006-10-30 02:45:00,1.42355,1.42452,1.42351,1.42378,1105000001.0
2006-10-30 03:00:00,1.42388,1.42457,1.42347,1.42421,807400001.0
2006-10-30 03:15:00,1.42392,1.42435,1.42342,1.42419,793800000.0
2006-10-30 03:30:00,1.42409,1.42468,1.42376,1.42416,912600004.0
2006-10-30 03:45:00,1.42428,1.42514,1.4241,1.42435,1121300004.0
2006-10-30 04:00:00,1.42435,1.4244,1.42302,1.42352,1451100004.0
2006-10-30 04:15:00,1.42352,1.42402,1.42287,1.42358,1293700001.0
2006-10-30 04:30:00,1.42333,1.42436,1.42323,1.42419,1063600005.0
2006-10-30 04:45:00,1.42399,1.42439,1.42242,1.42255,784700001.0
2006-10-30 05:00:00,1.42288,1.42311,1.4225,1.42271,2532500008.0
2006-10-30 05:15:00,1.42279,1.42315,1.4224,1.42303,3104900008.0
2006-10-30 05:30:00,1.42294,1.42347,1.42264,1.42309,2446200003.0
2006-10-30 05:45:00,1.42314,1.42363,1.42305,1.42336,2537100005.0
2006-10-30 06:00:00,1.42334,1.42351,1.42257,1.42282,4414600011.0
2006-10-30 06:15:00,1.42282,1.42328,1.42247,1.42306,3598300007.0
2006-10-30 06:30:00,1.42302,1.42337,1.42295,1.42313,2593000001.0
2006-10-30 06:45:00,1.42304,1.42337,1.42279,1.42306,3076100007.0
2006-10-30 07:00:00,1.42324,1.42333,1.42253,1.42266,4323200012.0
2006-10-30 07:15:00,1.42286,1.4235,1.42262,1.42284,4389800005.0
2006-10-30 07:30:00,1.42301,1.42321,1.42267,1.42284,4733200013.0
2006-10-30 07:45:00,1.42281,1.42319,1.42237,1.4225,8508300019.0
2006-10-30 08:00:00,1.4226,1.42329,1.42249,1.42265,5816500012.0
2006-10-30 08:15:00,1.42262,1.42312,1.42194,1.42253,5394700013.0
2006-10-30 08:30:00,1.42228,1.42342,1.42219,1.42323,5922400012.0
2006-10-30 08:45:00,1.42331,1.42388,1.42296,1.4235,8324100017.0
2006-10-30 09:00:00,1.42353,1.42437,1.42343,1.42401,6961400017.0
2006-10-30 09:15:00,1.42378,1.42381,1.42235,1.42272,6068000007.0
2006-10-30 09:30:00,1.42276,1.42344,1.4221,1.42225,6405900017.0
2006-10-30 09:45:00,1.42226,1.42513,1.42207,1.42513,7102200017.0
2006-10-30 10:00:00,1.42504,1.42523,1.42355,1.42421,7279700019.0
2006-10-30 10:15:00,1.42431,1.42442,1.42298,1.42368,6906200012.0
2006-10-30 10:30:00,1.42376,1.4241,1.42284,1.42343,7563000020.0
2006-10-30 10:45:00,1.42362,1.42442,1.42325,1.4241,7150300020.0
2006-10-30 11:00:00,1.42417,1.42417,1.42313,1.42379,6933200018.0
2006-10-30 11:15:00,1.42422,1.42509,1.42403,1.42447,7406500016.0
2006-10-30 11:30:00,1.4245,1.42527,1.42365,1.4249,8563000018.0
2006-10-30 11:45:00,1.42512,1.42717,1.425,1.42667,6144100011.0
2006-10-30 12:00:00,1.42661,1.42681,1.42605,1.42678,6305400011.0
2006-10-30 12:15:00,1.42671,1.42711,1.42606,1.42652,6356200013.0
2006-10-30 12:30:00,1.42649,1.42705,1.42633,1.42699,7433300016.0
2006-10-30 12:45:00,1.42714,1.42774,1.42683,1.42722,6664000024.0
2006-10-30 13:00:00,1.42725,1.42925,1.42715,1.42891,4390100006.0
2006-10-30 13:15:00,1.42889,1.42896,1.42743,1.42771,4197600010.0
2006-10-30 13:30:00,1.42786,1.42807,1.42706,1.42777,5257000016.0
2006-10-30 13:45:00,1.42779,1.42835,1.42681,1.42725,5343200008.0
2006-10-30 14:00:00,1.4272,1.42764,1.42659,1.42684,4606500011.0
2006-10-30 14:15:00,1.42687,1.42853,1.42669,1.42787,5269600011.0
2006-10-30 14:30:00,1.42786,1.42798,1.42679,1.42789,650100001.0
2006-10-30 14:45:00,1.42786,1.42818,1.42671,1.42688,543500001.0
2006-10-30 15:00:00,1.42687,1.42704,1.42505,1.42505,670200002.0
2006-10-30 15:15:00,1.42509,1.42619,1.42467,1.42585,577300001.0
2006-10-30 15:30:00,1.42611,1.42658,1.42482,1.42647,538100000.0
2006-10-30 15:45:00,1.42636,1.42726,1.4261,1.42643,631900002.0
2006-10-30 16:00:00,1.42641,1.42689,1.42595,1.42674,576100001.0
2006-10-30 16:15:00,1.42651,1.42755,1.42635,1.42684,541600001.0
2006-10-30 16:30:00,1.42679,1.42734,1.4261,1.42704,605700000.0
2006-10-30 16:45:00,1.42654,1.42766,1.42614,1.4276,615000001.0
2006-10-30 17:00:00,1.42695,1.42782,1.42663,1.42744,588800000.0
2006-10-30 17:15:00,1.42763,1.42777,1.42652,1.42769,556500001.0
2006-10-30 17:30:00,1.42771,1.42807,1.42661,1.4273,594900001.0
2006-10-30 17:45:00,1.42743,1.42811,1.42663,1.42755,566500000.0
2006-10-30 18:00:00,1.42767,1.42863,1.42726,1.428,597000002.0
2006-10-30 18:15:00,1.42771,1.42846,1.4274,1.42752,590700000.0
2006-10-30 18:30:00,1.42759,1.42814,1.42695,1.42732,560500001.0
2006-10-30 18:45:00,1.4275,1.42847,1.42691,1.42834,652700000.0
2006-10-30 19:00:00,1.42847,1.42855,1.42776,1.42828,646000005.0
2006-10-30 19:15:00,1.42812,1.42896,1.42769,1.42886,584300000.0
2006-10-30 19:30:00,1.42901,1.43023,1.42864,1.43014,615600002.0
2006-10-30 19:45:00,1.42991,1.43126,1.4297,1.43083,521300001.0
2006-10-30 20:00:00,1.43095,1.43218,1.4309,1.43193,579400001.0
2006-10-30 20:15:00,1.43204,1.43246,1.43136,1.43233,596900001.0
2006-10-30 20:30:00,1.43236,1.43239,1.43113,1.43138,586800001.0
2006-10-30 20:45:00,1.43123,1.43244,1.43118,1.43217,563700001.0
2006-10-30 21:00:00,1.43204,1.43324,1.43179,1.43278,525400002.0
2006-10-30 21:15:00,1.433,1.43321,1.43214,1.43291,515100000.0
2006-10-30 21:30:00,1.43301,1.43301,1.43228,1.43286,502900001.0
2006-10-30 21:45:00,1.43291,1.43352,1.43276,1.43323,606300000.0
2006-10-30 22:00:00,1.43329,1.43339,1.43256,1.43284,548300001.0
2006-10-30 22:15:00,1.43293,1.43311,1.43243,1.4328,611000004.0
2006-10-30 22:30:00,1.43282,1.43295,1.43206,1.4326,637100002.0
2006-10-30 22:45:00,1.43253,1.43287,1.43191,1.43284,538000000.0
2006-10-30 23:00:00,1.43331,1.43363,1.43243,1.43295,629700002.0
2006-10-30 23:15:00,1.43305,1.43338,1.43241,1.43274,597200002.0
2006-10-30 23:30:00,1.43277,1.43309,1.43155,1.43173,633800002.0
2006-10-30 23:45:00,1.43159,1.43208,1.43121,1.43174,632900001.0
2006-10-31 00:00:00,1.43155,1.43193,1.43092,1.43153,632200001.0
2006-10-31 00:15:00,1.43138,1.43214,1.43109,1.43151,660500002.0
2006-10-31 00:30:00,1.43136,1.4318,1.4308,1.431,535100003.0
2006-10-31 00:45:00,1.43103,1.43191,1.43078,1.43132,547300001.0
2006-10-31 01:00:00,1.4312,1.43132,1.43058,1.43095,575500002.0
2006-10-31 01:15:00,1.43092,1.43174,1.43051,1.43158,594700003.0
2006-10-31 01:30:00,1.43165,1.43167,1.43079,1.4312,692700004.0
2006-10-31 01:45:00,1.43123,1.43145,1.43061,1.43094,585000001.0
2006-10-31 02:00:00,1.4308,1.43128,1.43033,1.43059,1411300006.0
2006-10-31 02:15:00,1.43043,1.43089,1.42989,1.43014,1099200005.0
2006-10-31 02:30:00,1.43023,1.43065,1.42966,1.4299,898700002.0
2006-10-31 02:45:00,1.42904,1.4305,1.42886,1.43009,1153800002.0
2006-10-31 03:00:00,1.4302,1.43043,1.42956,1.42994,878400002.0
2006-10-31 03:15:00,1.42964,1.43014,1.42949,1.42968,796600000.0
2006-10-31 03:30:00,1.42981,1.43031,1.4294,1.43026,920900002.0
2006-10-31 03:45:00,1.43026,1.43067,1.42948,1.43018,1132100002.0
2006-10-31 04:00:00,1.43006,1.4311,1.42959,1.43094,1536900005.0
2006-10-31 04:15:00,1.43094,1.43109,1.43026,1.43071,1399700005.0
2006-10-31 04:30:00,1.43054,1.43104,1.43,1.43079,963300005.0
2006-10-31 04:45:00,1.43083,1.43119,1.43022,1.43023,836100002.0
2006-10-31 05:00:00,1.43072,1.4309,1.43032,1.43047,2455300009.0
2006-10-31 05:15:00,1.4305,1.43098,1.43029,1.43039,2971900007.0
2006-10-31 05:30:00,1.43047,1.43095,1.43014,1.43016,2376300004.0
2006-10-31 05:45:00,1.43027,1.43073,1.4296,1.42964,2675800006.0
2006-10-31 06:00:00,1.42982,1.4304,1.42973,1.43015,4391600016.0
2006-10-31 06:15:00,1.43015,1.43047,1.42989,1.43024,3728300010.0
2006-10-31 06:30:00,1.43021,1.43049,1.43,1.43011,2419300003.0
2006-10-31 06:45:00,1.43016,1.43053,1.42954,1.42991,2892500004.0
2006-10-31 07:00:00,1.42995,1.43025,1.42967,1.4298,4134000009.0
2006-10-31 07:15:00,1.42996,1.43057,1.42948,1.43032,4471600011.0
2006-10-31 07:30:00,1.43038,1.43096,1.43023,1.43074,5114200010.0
2006-10-31 07:45:00,1.43079,1.43115,1.43035,1.43067,8392100016.0
2006-10-31 08:00:00,1.43078,1.43104,1.43009,1.43061,6075900019.0
2006-10-31 08:15:00,1.43049,1.43073,1.43016,1.43041,5360900014.0
2006-10-31 08:30:00,1.43038,1.43084,1.4298,1.43044,6187200008.0
2006-10-31 08:45:00,1.4306,1.43211,1.43048,1.43145,8034700013.0
2006-10-31 09:00:00,1.43145,1.43161,1.43066,1.4312,6889900016.0
2006-10-31 09:15:00,1.43111,1.43111,1.42788,1.42814,6146500017.0
2006-10-31 09:30:00,1.42818,1.42893,1.42734,1.4281,5936700005.0
2006-10-31 09:45:00,1.42827,1.42855,1.42776,1.4285,7212400012.0
2006-10-31 10:00:00,1.42848,1.42928,1.42824,1.42835,7287500014.0
2006-10-31 10:15:00,1.42837,1.42957,1.42802,1.42945,6679700020.0
2006-10-31 10:30:00,1.42966,1.43155,1.42959,1.43124,7383100012.0
2006-10-31 10:45:00,1.43134,1.43134,1.42959,1.43029,6910600017.0
2006-10-31 11:00:00,1.43053,1.43077,1.42948,1.42975,7107900010.0
2006-10-31 11:15:00,1.42976,1.43093,1.42948,1.43093,7502400015.0
2006-10-31 11:30:00,1.43095,1.43171,1.43076,1.43139,8604300016.0
2006-10-31 11:45:00,1.43155,1.43192,1.43104,1.43137,6330400010.0
2006-10-31 12:00:00,1.43136,1.43193,1.43101,1.43142,6063700015.0
2006-10-31 12:15:00,1.43144,1.43198,1.43104,1.43132,6585000020.0
2006-10-31 12:30:00,1.43146,1.43186,1.43115,1.43144,7315400015.0
2006-10-31 12:45:00,1.43141,1.43165,1.43044,1.43092,6717300007.0
2006-10-31 13:00:00,1.43082,1.43156,1.43038,1.43056,4528100013.0
2006-10-31 13:15:00,1.43057,1.43172,1.43043,1.43113,4038400014.0
2006-10-31 13:30:00,1.4312,1.4319,1.43093,1.43143,5282700007.0
2006-10-31 13:45:00,1.43143,1.43215,1.43121,1.43183,5530600018.0
2006-10-31 14:00:00,1.43175,1.43186,1.43091,1.43155,4554500009.0
2006-10-31 14:15:00,1.43154,1.43244,1.43086,1.43136,5351100008.0
2006-10-31 14:30:00,1.43131,1.43141,1.4305,1.43115,568200000.0
2006-10-31 14:45:00,1.43101,1.43203,1.43081,1.43173,666700004.0
2006-10-31 15:00:00,1.43176,1.43313,1.43156,1.43286,561300000.0
2006-10-31 15:15:00,1.43295,1.43373,1.43243,1.43324,573600000.0
2006-10-31 15:30:00,1.43328,1.43352,1.43155,1.4319,592800000.0
2006-10-31 15:45:00,1.43186,1.4322,1.43012,1.43052,572800000.0
2006-10-31 16:00:00,1.43073,1.4315,1.4304,1.43125,575600002.0
2006-10-31 16:15:00,1.43084,1.43092,1.42954,1.42971,571100001.0
2006-10-31 16:30:00,1.42963,1.43007,1.42887,1.43007,676100003.0
2006-10-31 16:45:00,1.42983,1.4309,1.42918,1.4309,587700002.0
2006-10-31 17:00:00,1.43026,1.43373,1.43026,1.43306,579600000.0
2006-10-31 17:15:00,1.43337,1.43507,1.43278,1.43449,505200000.0
2006-10-31 17:30:00,1.43437,1.43471,1.43261,1.43325,620300001.0
2006-10-31 17:45:00,1.43337,1.43376,1.42922,1.42932,529400000.0
2006-10-31 18:00:00,1.4296,1.43131,1.4294,1.43081,588700001.0
2006-10-31 18:15:00,1.43055,1.43146,1.43044,1.43113,596700002.0
2006-10-31 18:30:00,1.43109,1.43191,1.43091,1.43152,553600001.0
2006-10-31 18:45:00,1.43173,1.434,1.43153,1.43376,516800002.0
2006-10-31 19:00:00,1.43346,1.43419,1.43268,1.43349,588400003.0
2006-10-31 19:15:00,1.43321,1.43335,1.43201,1.43243,582600003.0
2006-10-31 19:30:00,1.43246,1.43264,1.43182,1.43244,565200001.0
2006-10-31 19:45:00,1.43221,1.43288,1.43209,1.43223,587300003.0
2006-10-31 20:00:00,1.43215,1.43274,1.43155,1.43214,658300002.0
2006-10-31 20:15:00,1.43228,1.43256,1.43173,1.43221,661200001.0
2006-10-31 20:30:00,1.43239,1.43312,1.43179,1.43293,673800001.0
2006-10-31 20:45:00,1.43273,1.43331,1.43254,1.43267,635700001.0
2006-10-31 21:00:00,1.43254,1.43314,1.43185,1.43202,546900001.0
2006-10-31 21:15:00,1.4318,1.43229,1.43088,1.43187,590700002.0
2006-10-31 21:30:00,1.4317,1.4317,1.43051,1.43077,510200000.0
2006-10-31 21:45:00,1.43092,1.43151,1.43062,1.43141,527200000.0
2006-10-31 22:00:00,1.43181,1.43192,1.43074,1.43091,520200000.0
2006-10-31 22:15:00,1.43093,1.43143,1.4306,1.43143,572100001.0
2006-10-31 22:30:00,1.43145,1.43181,1.43088,1.43123,564500000.0
2006-10-31 22:45:00,1.43133,1.43235,1.43126,1.43216,526200000.0
2006-10-31 23:00:00,1.4326,1.43275,1.43131,1.43233,657000000.0
2006-10-31 23:15:00,1.43236,1.43262,1.43154,1.43207,637700002.0
2006-10-31 23:30:00,1.43197,1.43301,1.43179,1.43231,558600000.0
2006-10-31 23:45:00,1.43233,1.43242,1.43071,1.43133,551300000.0
2006-11-01 00:00:00,1.43123,1.43314,1.43107,1.43314,591900001.0
2006-11-01 00:15:00,1.43301,1.43323,1.43119,1.43151,547500000.0
2006-11-01 00:30:00,1.43135,1.43231,1.43128,1.43221,491300000.0
2006-11-01 00:45:00,1.43221,1.4323,1.43074,1.43187,566100001.0
2006-11-01 01:00:00,1.43188,1.43254,1.43163,1.43177,538000001.0
2006-11-01 01:15:00,1.43192,1.43249,1.43148,1.43249,598900002.0
2006-11-01 01:30:00,1.43237,1.4326,1.43094,1.43142,564500004.0
2006-11-01 01:45:00,1.43137,1.43169,1.43056,1.43153,534200001.0
2006-11-01 02:00:00,1.43124,1.43202,1.43052,1.43145,1351100003.0
2006-11-01 02:15:00,1.43151,1.43282,1.43129,1.43246,1141700000.0
2006-11-01 02:30:00,1.43265,1.43283,1.43189,1.43234,937400003.0
2006-11-01 02:45:00,1.43187,1.43298,1.43173,1.43191,1135000003.0
2006-11-01 03:00:00,1.43173,1.43227,1.43154,1.43192,837400007.0
2006-11-01 03:15:00,1.43159,1.43203,1.43127,1.4315,832200000.0
2006-11-01 03:30:00,1.43152,1.43231,1.43133,1.43213,914700004.0
2006-11-01 03:45:00,1.43213,1.4328,1.43144,1.43204,1227500007.0
2006-11-01 04:00:00,1.43198,1.43218,1.43126,1.43146,1466600004.0
2006-11-01 04:15:00,1.43152,1.43207,1.4303,1.43093,1337600002.0
2006-11-01 04:30:00,1.43051,1.4314,1.43049,1.43106,975500001.0
2006-11-01 04:45:00,1.43083,1.43136,1.43042,1.43049,845200003.0
2006-11-01 05:00:00,1.43085,1.43099,1.4301,1.43041,2456600004.0
2006-11-01 05:15:00,1.4305,1.43084,1.43019,1.43058,3220700007.0
2006-11-01 05:30:00,1.43043,1.4314,1.43028,1.43126,2374800005.0
2006-11-01 05:45:00,1.43137,1.43343,1.43102,1.43323,2856200007.0
2006-11-01 06:00:00,1.43322,1.43322,1.43193,1.43209,4394000014.0
2006-11-01 06:15:00,1.43209,1.43419,1.43199,1.43399,3715400007.0
2006-11-01 06:30:00,1.43396,1.43598,1.43393,1.43568,2786000012.0
2006-11-01 06:45:00,1.43567,1.43653,1.43524,1.43606,3091000005.0
2006-11-01 07:00:00,1.43623,1.43652,1.43499,1.43538,4061700008.0
2006-11-01 07:15:00,1.43581,1.43607,1.43533,1.43559,4398300012.0
2006-11-01 07:30:00,1.43563,1.43577,1.43507,1.43539,4810700004.0
2006-11-01 07:45:00,1.43541,1.43551,1.43458,1.43461,7958500028.0
2006-11-01 08:00:00,1.43464,1.43559,1.43452,1.43524,5746300011.0
2006-11-01 08:15:00,1.43532,1.43636,1.43527,1.43573,5419500008.0
2006-11-01 08:30:00,1.43555,1.43639,1.43541,1.43613,6053700012.0
2006-11-01 08:45:00,1.4362,1.43803,1.436,1.43786,8268000019.0
2006-11-01 09:00:00,1.43791,1.43884,1.43755,1.43863,6990700019.0
2006-11-01 09:15:00,1.43857,1.43919,1.43799,1.43856,6095100009.0
2006-11-01 09:30:00,1.43859,1.44275,1.43816,1.44253,5973000009.0
2006-11-01 09:45:00,1.44267,1.4429,1.44098,1.44173,7726000015.0
2006-11-01 10:00:00,1.4418,1.44262,1.44144,1.44186,7033600015.0
2006-11-01 10:15:00,1.44204,1.44208,1.44068,1.44108,6586000013.0
2006-11-01 10:30:00,1.44104,1.44146,1.44052,1.44072,7378300014.0
2006-11-01 10:45:00,1.44068,1.44111,1.43978,1.43998,6889400013.0
2006-11-01 11:00:00,1.44012,1.44044,1.4396,1.43994,7183600017.0
2006-11-01 11:15:00,1.43992,1.44041,1.43949,1.43971,7145200010.0
2006-11-01 11:30:00,1.43962,1.44003,1.43877,1.43983,8349900019.0
2006-11-01 11:45:00,1.44014,1.44184,1.44014,1.4416,6113000012.0
2006-11-01 12:00:00,1.44182,1.44226,1.44065,1.44092,6085500011.0
2006-11-01 12:15:00,1.44086,1.44157,1.44043,1.44098,6308100009.0
2006-11-01 12:30:00,1.44075,1.44188,1.44047,1.44107,7252200016.0
2006-11-01 12:45:00,1.44108,1.44153,1.44021,1.44081,6654500013.0
2006-11-01 13:00:00,1.44072,1.44072,1.43992,1.44045,4523200007.0
2006-11-01 13:15:00,1.44033,1.44046,1.43922,1.43942,4087600009.0
2006-11-01 13:30:00,1.43952,1.4402,1.43935,1.44013,5280100013.0
2006-11-01 13:45:00,1.44015,1.44327,1.44001,1.44318,5631000018.0
2006-11-01 14:00:00,1.44325,1.44468,1.44319,1.44386,4466100010.0
2006-11-01 14:15:00,1.44392,1.44684,1.44377,1.44682,5466700006.0
2006-11-01 14:30:00,1.44683,1.44698,1.44515,1.44596,628800002.0
2006-11-01 14:45:00,1.44599,1.44652,1.4451,1.4453,609100000.0
2006-11-01 15:00:00,1.4453,1.44687,1.44491,1.44595,549900000.0
2006-11-01 15:15:00,1.4457,1.4474,1.44529,1.44649,583900000.0
2006-11-01 15:30:00,1.44644,1.44644,1.44459,1.44472,660200002.0
2006-11-01 15:45:00,1.44441,1.44466,1.44383,1.44419,612500002.0
2006-11-01 16:00:00,1.44408,1.44421,1.4425,1.44337,550700000.0
2006-11-01 16:15:00,1.44299,1.44422,1.44288,1.4437,577900002.0
2006-11-01 16:30:00,1.44348,1.44493,1.44333,1.44448,591900002.0
2006-11-01 16:45:00,1.44427,1.44538,1.44397,1.44493,703400002.0
2006-11-01 17:00:00,1.44415,1.44693,1.44257,1.44277,543000001.0
2006-11-01 17:15:00,1.44291,1.44466,1.44254,1.44364,549000001.0
2006-11-01 17:30:00,1.44384,1.44397,1.44292,1.44366,623100001.0
2006-11-01 17:45:00,1.44375,1.4441,1.44241,1.44303,597300000.0
2006-11-01 18:00:00,1.44353,1.44403,1.44313,1.44381,628400000.0
2006-11-01 18:15:00,1.44352,1.44447,1.44339,1.44435,609900001.0
2006-11-01 18:30:00,1.44447,1.4446,1.44359,1.44369,585900003.0
2006-11-01 18:45:00,1.44384,1.44578,1.44341,1.44436,585200001.0
2006-11-01 19:00:00,1.44455,1.44632,1.44426,1.44608,585300002.0
2006-11-01 19:15:00,1.44597,1.44646,1.44549,1.44604,584400001.0
2006-11-01 19:30:00,1.44618,1.44674,1.44575,1.44608,562700000.0
2006-11-01 19:45:00,1.44592,1.44644,1.44506,1.44634,663800002.0
2006-11-01 20:00:00,1.44642,1.4471,1.44607,1.44684,581400001.0
2006-11-01 20:15:00,1.44681,1.44697,1.44604,1.44678,590800000.0
2006-11-01 20:30:00,1.44688,1.44699,1.44568,1.44599,710100003.0
2006-11-01 20:45:00,1.44577,1.44652,1.44554,1.44601,554800002.0
2006-11-01 21:00:00,1.4457,1.44601,1.44496,1.44536,618400001.0
2006-11-01 21:15:00,1.44538,1.44618,1.44506,1.44595,596800000.0
2006-11-01 21:30:00,1.44608,1.44775,1.44606,1.44729,529700001.0
2006-11-01 21:45:00,1.44718,1.44794,1.44718,1.44759,616200000.0
2006-11-01 22:00:00,1.44767,1.44768,1.44531,1.44571,606900002.0
2006-11-01 22:15:00,1.44565,1.44633,1.44561,1.44614,576000001.0
2006-11-01 22:30:00,1.44611,1.44611,1.44477,1.44554,614800000.0
2006-11-01 22:45:00,1.44551,1.44566,1.44457,1.44566,550200002.0
2006-11-01 23:00:00,1.44557,1.44563,1.44433,1.44522,598900003.0
2006-11-01 23:15:00,1.4453,1.44549,1.44406,1.44473,710900002.0
2006-11-01 23:30:00,1.44466,1.44525,1.44412,1.44418,565700003.0
2006-11-01 23:45:00,1.44397,1.44481,1.44309,1.44372,613000003.0
2006-11-02 00:00:00,1.44359,1.44393,1.44246,1.44332,568900000.0
2006-11-02 00:15:00,1.44309,1.44373,1.44282,1.44318,546600002.0
2006-11-02 00:30:00,1.44295,1.44431,1.44295,1.44417,530300001.0
2006-11-02 00:45:00,1.44416,1.44474,1.44389,1.44446,577300001.0
2006-11-02 01:00:00,1.44448,1.44466,1.44323,1.4439,582300003.0
2006-11-02 01:15:00,1.44392,1.444,1.44295,1.44382,590400000.0
2006-11-02 01:30:00,1.44402,1.44402,1.44287,1.44368,546200000.0
2006-11-02 01:45:00,1.44367,1.44413,1.44345,1.444,621300004.0
2006-11-02 02:00:00,1.44387,1.44404,1.44328,1.44399,1382100003.0
2006-11-02 02:15:00,1.44392,1.44434,1.4433,1.44373,1203200006.0
2006-11-02 02:30:00,1.44383,1.44386,1.44261,1.44291,859100002.0
2006-11-02 02:45:00,1.44239,1.44325,1.44185,1.44219,1154600002.0
2006-11-02 03:00:00,1.44222,1.44306,1.44216,1.44278,888600002.0
2006-11-02 03:15:00,1.44235,1.44342,1.44203,1.44284,892900004.0
2006-11-02 03:30:00,1.44277,1.44325,1.44217,1.44286,863100003.0
2006-11-02 03:45:00,1.44285,1.44337,1.44238,1.4431,1142400002.0
2006-11-02 04:00:00,1.44317,1.44392,1.44249,1.4438,1530900003.0
2006-11-02 04:15:00,1.44381,1.44434,1.44337,1.44392,1369900002.0
2006-11-02 04:30:00,1.44371,1.44423,1.44348,1.44397,1014100001.0
2006-11-02 04:45:00,1.44369,1.4447,1.44322,1.44368,764000001.0
2006-11-02 05:00:00,1.44396,1.44449,1.44364,1.44401,2489900011.0
2006-11-02 05:15:00,1.44413,1.4443,1.44369,1.444,3076700006.0
2006-11-02 05:30:00,1.44402,1.44437,1.44372,1.44387,2229600004.0
2006-11-02 05:45:00,1.44393,1.44445,1.44387,1.44401,2692900006.0
2006-11-02 06:00:00,1.44407,1.44423,1.44361,1.44372,4466500012.0
2006-11-02 06:15:00,1.44365,1.4437,1.44255,1.44283,3684700003.0
2006-11-02 06:30:00,1.44281,1.44329,1.44278,1.44306,2699900007.0
2006-11-02 06:45:00,1.4431,1.44365,1.44286,1.44319,2894900003.0
2006-11-02 07:00:00,1.44338,1.4439,1.44311,1.44354,4140300006.0
2006-11-02 07:15:00,1.44378,1.44392,1.44317,1.44318,4487300005.0
2006-11-02 07:30:00,1.44321,1.44373,1.44271,1.44336,5303700015.0
2006-11-02 07:45:00,1.44343,1.44407,1.443,1.44389,7385300020.0
2006-11-02 08:00:00,1.44398,1.44477,1.44365,1.44448,5788100014.0
2006-11-02 08:15:00,1.44434,1.44457,1.44359,1.44382,5546100014.0
2006-11-02 08:30:00,1.44376,1.44391,1.44174,1.44183,5968600010.0
2006-11-02 08:45:00,1.44193,1.44218,1.44114,1.4417,8279500020.0
2006-11-02 09:00:00,1.44165,1.4422,1.4411,1.4418,6937500011.0
2006-11-02 09:15:00,1.44187,1.4422,1.44068,1.44137,6101100012.0
2006-11-02 09:30:00,1.44133,1.44172,1.44098,1.44122,6437100014.0
2006-11-02 09:45:00,1.44155,1.44208,1.44127,1.44205,7216500011.0
2006-11-02 10:00:00,1.44184,1.44352,1.44166,1.44333,7279100017.0
2006-11-02 10:15:00,1.44327,1.44409,1.44316,1.44353,6639000013.0
2006-11-02 10:30:00,1.4437,1.4442,1.44315,1.44351,7553700012.0
2006-11-02 10:45:00,1.44349,1.44455,1.4431,1.44425,6848600018.0
2006-11-02 11:00:00,1.44432,1.44497,1.44401,1.44403,7074600014.0
2006-11-02 11:15:00,1.44415,1.44555,1.44396,1.44525,7040400011.0
2006-11-02 11:30:00,1.4453,1.44599,1.44419,1.44467,8634400027.0
2006-11-02 11:45:00,1.44475,1.44581,1.44458,1.44556,6198700011.0
2006-11-02 12:00:00,1.44565,1.44613,1.44439,1.44493,6163600011.0
2006-11-02 12:15:00,1.44486,1.44567,1.4448,1.4452,6203900015.0
2006-11-02 12:30:00,1.44505,1.44572,1.44496,1.44528,7510800013.0
2006-11-02 12:45:00,1.44503,1.44503,1.44386,1.44433,6609300019.0
2006-11-02 13:00:00,1.44446,1.44465,1.44394,1.44424,4430500007.0
2006-11-02 13:15:00,1.44422,1.44476,1.44391,1.44424,4133300013.0
2006-11-02 13:30:00,1.4443,1.44571,1.44399,1.44562,5367100016.0
2006-11-02 13:45:00,1.44574,1.44581,1.44501,1.44556,5597500009.0
2006-11-02 14:00:00,1.44533,1.44599,1.44517,1.44579,4685200009.0
2006-11-02 14:15:00,1.44574,1.44683,1.44544,1.44672,5568800012.0
2006-11-02 14:30:00,1.44682,1.44707,1.4456,1.44623,576100000.0
2006-11-02 14:45:00,1.44608,1.44724,1.44589,1.44718,563400000.0
2006-11-02 15:00:00,1.44749,1.44844,1.44635,1.44795,615100002.0
2006-11-02 15:15:00,1.44808,1.44913,1.44766,1.44896,465900000.0
2006-11-02 15:30:00,1.44891,1.44921,1.44747,1.44877,636500001.0
2006-11-02 15:45:00,1.44877,1.45006,1.44847,1.44923,583500002.0
2006-11-02 16:00:00,1.4493,1.45048,1.44903,1.45031,563700001.0
2006-11-02 16:15:00,1.45001,1.45039,1.44835,1.44886,576300000.0
2006-11-02 16:30:00,1.4488,1.44959,1.44803,1.44897,613300000.0
2006-11-02 16:45:00,1.44868,1.45058,1.44862,1.45036,652400002.0
2006-11-02 17:00:00,1.44952,1.45048,1.44898,1.44928,596900001.0
2006-11-02 17:15:00,1.4496,1.45057,1.44917,1.45021,602000000.0
2006-11-02 17:30:00,1.45026,1.45085,1.44978,1.45025,599200003.0
2006-11-02 17:45:00,1.45042,1.45049,1.44921,1.45031,636500000.0
2006-11-02 18:00:00,1.45032,1.45106,1.45002,1.45095,638900001.0
2006-11-02 18:15:00,1.45073,1.45119,1.45018,1.45118,575800002.0
2006-11-02 18:30:00,1.45117,1.45231,1.45104,1.45117,518900000.0
2006-11-02 18:45:00,1.45131,1.45219,1.45108,1.45143,596900001.0
2006-11-02 19:00:00,1.45155,1.45233,1.45093,1.45233,652000000.0
2006-11-02 19:15:00,1.45204,1.45222,1.4513,1.45174,542800001.0
2006-11-02 19:30:00,1.45179,1.45225,1.45002,1.45047,621700004.0
2006-11-02 19:45:00,1.45042,1.45064,1.44916,1.4495,556700000.0
2006-11-02 20:00:00,1.44943,1.45024,1.44934,1.44993,612600001.0
2006-11-02 20:15:00,1.45,1.45018,1.44911,1.44948,615800001.0
2006-11-02 20:30:00,1.44977,1.45045,1.44933,1.44983,689000002.0
2006-11-02 20:45:00,1.4497,1.45064,1.44946,1.45058,651300001.0
2006-11-02 21:00:00,1.45048,1.45159,1.45019,1.45128,563300001.0
2006-11-02 21:15:00,1.45127,1.4516,1.45069,1.45106,636100003.0
2006-11-02 21:30:00,1.45108,1.4511,1.44976,1.45014,487000000.0
2006-11-02 21:45:00,1.45008,1.45021,1.4491,1.44977,640000000.0
2006-11-02 22:00:00,1.44997,1.45011,1.44824,1.4486,573200002.0
2006-11-02 22:15:00,1.44879,1.44929,1.44827,1.44868,549400000.0
2006-11-02 22:30:00,1.4487,1.44926,1.44813,1.44876,621800001.0
2006-11-02 22:45:00,1.44884,1.44905,1.44792,1.44807,471500000.0
2006-11-02 23:00:00,1.44783,1.44891,1.4477,1.44882,546700002.0
2006-11-02 23:15:00,1.44872,1.44882,1.44724,1.44753,603900000.0
2006-11-02 23:30:00,1.44741,1.44761,1.44679,1.44712,545600000.0
2006-11-02 23:45:00,1.44686,1.44798,1.44677,1.4475,637600001.0
2006-11-03 00:00:00,1.44725,1.44742,1.44635,1.44708,587300000.0
2006-11-03 00:15:00,1.44691,1.44829,1.44691,1.44748,556000000.0
2006-11-03 00:30:00,1.44733,1.44803,1.44689,1.44772,583800001.0
2006-11-03 00:45:00,1.44773,1.44783,1.4465,1.44738,619200002.0
2006-11-03 01:00:00,1.44729,1.44809,1.44683,1.44773,567200000.0
2006-11-03 01:15:00,1.44775,1.44816,1.44741,1.44803,588200003.0
2006-11-03 01:30:00,1.44803,1.44814,1.4471,1.44753,550100001.0
2006-11-03 01:45:00,1.44753,1.44793,1.4471,1.44761,546000001.0
2006-11-03 02:00:00,1.44733,1.44776,1.44675,1.44708,1401900002.0
2006-11-03 02:15:00,1.44697,1.44742,1.44666,1.4473,1142000001.0
2006-11-03 02:30:00,1.44763,1.44766,1.44707,1.4475,618400001.0
2006-11-03 02:45:00,1.44702,1.44775,1.44674,1.44716,1240100002.0
2006-11-03 03:00:00,1.44729,1.44786,1.44709,1.44775,910900000.0
2006-11-03 03:15:00,1.44741,1.44784,1.44706,1.44727,847800002.0
2006-11-03 03:30:00,1.44724,1.44768,1.44673,1.44679,828300002.0
2006-11-03 03:45:00,1.44681,1.44739,1.44652,1.44722,942500001.0
2006-11-03 04:00:00,1.44718,1.44783,1.4469,1.44722,1465100002.0
2006-11-03 04:15:00,1.44725,1.44784,1.44713,1.44766,1369700001.0
2006-11-03 04:30:00,1.44732,1.44786,1.44695,1.44766,1038200001.0
2006-11-03 04:45:00,1.44758,1.44809,1.44702,1.44743,677400001.0
2006-11-03 05:00:00,1.44786,1.44831,1.44778,1.4479,2474400007.0
2006-11-03 05:15:00,1.4479,1.44835,1.4477,1.44796,3242900009.0
2006-11-03 05:30:00,1.44783,1.44834,1.44756,1.44794,2364800006.0
2006-11-03 05:45:00,1.44802,1.44844,1.4476,1.44783,2906000009.0
2006-11-03 06:00:00,1.44795,1.44803,1.44743,1.44773,3893800008.0
2006-11-03 06:15:00,1.44776,1.4482,1.4475,1.44793,3773900011.0
2006-11-03 06:30:00,1.44791,1.44818,1.4475,1.44772,2669600006.0
2006-11-03 06:45:00,1.44777,1.4479,1.44712,1.44715,2535500004.0
2006-11-03 07:00:00,1.44724,1.4478,1.44697,1.44745,4328800010.0
2006-11-03 07:15:00,1.44761,1.44815,1.44727,1.44789,4244100013.0
2006-11-03 07:30:00,1.44792,1.4481,1.44757,1.44797,4603500008.0
2006-11-03 07:45:00,1.44764,1.44836,1.4475,1.44813,8235800008.0
2006-11-03 08:00:00,1.44813,1.4484,1.44765,1.44836,5795300007.0
2006-11-03 08:15:00,1.44847,1.44859,1.4475,1.44776,5564800007.0
2006-11-03 08:30:00,1.44762,1.448,1.44734,1.44778,5969500008.0
2006-11-03 08:45:00,1.4478,1.44791,1.44695,1.44737,8151100020.0
2006-11-03 09:00:00,1.44735,1.44813,1.44721,1.44787,7034800014.0
2006-11-03 09:15:00,1.44771,1.44895,1.44732,1.44862,6091600008.0
2006-11-03 09:30:00,1.44855,1.44915,1.44794,1.44843,6342200018.0
2006-11-03 09:45:00,1.44876,1.44897,1.44782,1.44795,7523000011.0
2006-11-03 10:00:00,1.44777,1.44826,1.44695,1.44721,7094500010.0
2006-11-03 10:15:00,1.44712,1.44712,1.4455,1.44597,6585700010.0
2006-11-03 10:30:00,1.44607,1.44699,1.44576,1.44683,7551900015.0
2006-11-03 10:45:00,1.4468,1.44704,1.44609,1.4462,6893700011.0
2006-11-03 11:00:00,1.44626,1.4467,1.44608,1.44651,6858900009.0
2006-11-03 11:15:00,1.44654,1.44696,1.44632,1.44691,7187600012.0
2006-11-03 11:30:00,1.447,1.44822,1.44685,1.4478,8845300022.0
2006-11-03 11:45:00,1.44807,1.44843,1.4475,1.44811,6150100014.0
2006-11-03 12:00:00,1.44826,1.44914,1.44789,1.44859,5939000008.0
2006-11-03 12:15:00,1.44847,1.4486,1.44772,1.44803,6498000018.0
2006-11-03 12:30:00,1.44818,1.44892,1.44806,1.44853,7357000022.0
2006-11-03 12:45:00,1.44852,1.45005,1.4482,1.44975,6584700019.0
2006-11-03 13:00:00,1.44966,1.45017,1.44924,1.44924,4375100009.0
2006-11-03 13:15:00,1.44941,1.44979,1.44899,1.44944,4098500010.0
2006-11-03 13:30:00,1.4495,1.44978,1.44809,1.44857,5493600011.0
2006-11-03 13:45:00,1.44852,1.4487,1.44787,1.44833,5391100007.0
2006-11-03 14:00:00,1.44781,1.44781,1.44198,1.44277,4425900006.0
2006-11-03 14:15:00,1.44257,1.44268,1.44163,1.4424,5461000014.0
2006-11-03 14:30:00,1.44242,1.44251,1.44161,1.4425,563200002.0
2006-11-03 14:45:00,1.44248,1.44266,1.44135,1.4418,602200000.0
2006-11-03 15:00:00,1.44167,1.44205,1.43971,1.43971,582900001.0
2006-11-03 15:15:00,1.43972,1.44057,1.43861,1.44,552200001.0
2006-11-03 15:30:00,1.44094,1.44131,1.43546,1.43598,574000001.0
2006-11-03 15:45:00,1.43565,1.4358,1.43433,1.43511,551300001.0
2006-11-03 16:00:00,1.43519,1.43601,1.43478,1.43552,602600001.0
2006-11-03 16:15:00,1.43533,1.43622,1.43407,1.43577,583500002.0
2006-11-03 16:30:00,1.43558,1.43639,1.43495,1.43614,621000002.0
2006-11-03 16:45:00,1.43599,1.43706,1.43536,1.43706,639800000.0
2006-11-03 17:00:00,1.437,1.43727,1.43458,1.43654,588100002.0
2006-11-03 17:15:00,1.43674,1.43674,1.43505,1.43546,521100002.0
2006-11-03 17:30:00,1.43547,1.43556,1.43336,1.43354,596600001.0
2006-11-03 17:45:00,1.4335,1.43419,1.43298,1.43412,593900002.0
2006-11-03 18:00:00,1.43437,1.43469,1.4329,1.4333,687300003.0
2006-11-03 18:15:00,1.43322,1.43453,1.433,1.43419,601400002.0
2006-11-03 18:30:00,1.43415,1.43476,1.43384,1.43414,535500000.0
2006-11-03 18:45:00,1.43424,1.43441,1.43333,1.43391,523700000.0
2006-11-03 19:00:00,1.43405,1.43465,1.43342,1.43385,631200003.0
2006-11-03 19:15:00,1.43366,1.43449,1.43312,1.4341,634400003.0
2006-11-03 19:30:00,1.43425,1.43466,1.43351,1.43466,578000000.0
2006-11-03 19:45:00,1.43478,1.4353,1.43438,1.43503,578700001.0
2006-11-03 20:00:00,1.43495,1.43528,1.43429,1.43487,536500002.0
2006-11-03 20:15:00,1.43492,1.43503,1.43441,1.43491,644200003.0
2006-11-03 20:30:00,1.43498,1.43556,1.43474,1.43545,686100003.0
2006-11-03 20:45:00,1.4354,1.43594,1.43519,1.43555,588300001.0
2006-11-03 21:00:00,1.43534,1.4359,1.43506,1.43508,498800000.0
2006-11-03 21:15:00,1.43502,1.4355,1.43469,1.43536,489400003.0
2006-11-03 21:30:00,1.43547,1.43563,1.43503,1.43537,528000001.0
2006-11-03 21:45:00,1.43544,1.43601,1.43504,1.43578,677400004.0
2006-11-03 22:00:00,1.43594,1.4362,1.43545,1.436,305600001.0
2006-11-03 22:15:00,1.4362,1.4362,1.4359,1.4359,187200000.0
2006-11-03 22:30:00,1.436,1.4365,1.4359,1.4363,228800000.0
2006-11-03 22:45:00,1.4364,1.4365,1.4361,1.4365,270400000.0
2006-11-06 00:00:00,1.4353,1.43579,1.4349,1.43579,324700000.0
2006-11-06 00:15:00,1.43562,1.43603,1.43506,1.43556,659100000.0
2006-11-06 00:30:00,1.43536,1.43575,1.43459,1.4352,504300002.0
2006-11-06 00:45:00,1.43514,1.43568,1.43467,1.43554,563100003.0
2006-11-06 01:00:00,1.43557,1.43619,1.43512,1.43554,546600002.0
2006-11-06 01:15:00,1.43567,1.43616,1.43505,1.43523,611300003.0
2006-11-06 01:30:00,1.43538,1.43571,1.43494,1.43545,613400001.0
2006-11-06 01:45:00,1.4356,1.4358,1.43486,1.43568,586500001.0
2006-11-06 02:00:00,1.43543,1.43638,1.43525,1.43566,1348400002.0
2006-11-06 02:15:00,1.43562,1.43625,1.43511,1.43614,1104100002.0
2006-11-06 02:30:00,1.43633,1.43645,1.43568,1.43619,862200001.0
2006-11-06 02:45:00,1.43562,1.43716,1.43558,1.43625,1198800003.0
2006-11-06 03:00:00,1.43638,1.43663,1.43542,1.43607,851100000.0
2006-11-06 03:15:00,1.43581,1.43635,1.43559,1.43589,823100001.0
2006-11-06 03:30:00,1.43593,1.43639,1.43528,1.43557,772000002.0
2006-11-06 03:45:00,1.4356,1.43698,1.43547,1.43659,1139600003.0
2006-11-06 04:00:00,1.43655,1.43694,1.43608,1.43635,1467300003.0
2006-11-06 04:15:00,1.43635,1.43672,1.43594,1.43665,1285200002.0
2006-11-06 04:30:00,1.4363,1.43682,1.43583,1.43665,1025700003.0
2006-11-06 04:45:00,1.43662,1.43743,1.4361,1.43645,759000000.0
2006-11-06 05:00:00,1.43677,1.4371,1.43628,1.4366,2503100006.0
2006-11-06 05:15:00,1.43672,1.43709,1.43643,1.43681,3082500008.0
2006-11-06 05:30:00,1.43678,1.43702,1.43648,1.43659,2374200003.0
2006-11-06 05:45:00,1.43666,1.43709,1.436,1.4367,2498000005.0
2006-11-06 06:00:00,1.43671,1.43717,1.4359,1.43673,4479400004.0
2006-11-06 06:15:00,1.4367,1.43692,1.43638,1.43648,3967900007.0
2006-11-06 06:30:00,1.43642,1.43675,1.43624,1.43661,2728700010.0
2006-11-06 06:45:00,1.43653,1.43675,1.43616,1.43649,3041000007.0
2006-11-06 07:00:00,1.43662,1.4368,1.43618,1.43621,4163100012.0
2006-11-06 07:15:00,1.43653,1.43663,1.43612,1.43628,4401700009.0
2006-11-06 07:30:00,1.43641,1.43652,1.43585,1.43606,5142200019.0
2006-11-06 07:45:00,1.43608,1.43654,1.4358,1.43617,8256600013.0
2006-11-06 08:00:00,1.43612,1.43649,1.43582,1.43607,5982200012.0
2006-11-06 08:15:00,1.43616,1.43652,1.43602,1.43631,5350200015.0
2006-11-06 08:30:00,1.43646,1.437,1.43629,1.43651,5986400014.0
2006-11-06 08:45:00,1.43658,1.43701,1.43615,1.43668,7437600015.0
2006-11-06 09:00:00,1.43676,1.43712,1.43621,1.43644,6970300014.0
2006-11-06 09:15:00,1.43667,1.43795,1.43636,1.43774,6142600016.0
2006-11-06 09:30:00,1.43767,1.43778,1.43655,1.43665,6423600010.0
2006-11-06 09:45:00,1.43686,1.43723,1.43657,1.43699,7432200018.0
2006-11-06 10:00:00,1.437,1.4374,1.43599,1.43622,7072300022.0
2006-11-06 10:15:00,1.43631,1.43658,1.43534,1.43651,6741800015.0
2006-11-06 10:30:00,1.43654,1.43812,1.43654,1.43781,7230200012.0
2006-11-06 10:45:00,1.43777,1.43819,1.43714,1.43731,6869900012.0
2006-11-06 11:00:00,1.4375,1.43816,1.43717,1.43769,7074500021.0
2006-11-06 11:15:00,1.43772,1.43782,1.43698,1.43723,7182300013.0
2006-11-06 11:30:00,1.43695,1.43754,1.43629,1.43698,8505100019.0
2006-11-06 11:45:00,1.43713,1.43894,1.4367,1.43844,6255500016.0
2006-11-06 12:00:00,1.43851,1.44078,1.43844,1.44072,5904700013.0
2006-11-06 12:15:00,1.44063,1.44081,1.43954,1.44026,6325700010.0
2006-11-06 12:30:00,1.44022,1.44069,1.44002,1.44041,7267200025.0
2006-11-06 12:45:00,1.44039,1.44251,1.43995,1.44237,6795800018.0
2006-11-06 13:00:00,1.44236,1.44236,1.44097,1.44134,4565400006.0
2006-11-06 13:15:00,1.44175,1.4426,1.44146,1.44164,4094800008.0
2006-11-06 13:30:00,1.44173,1.44218,1.44145,1.44178,5445400016.0
2006-11-06 13:45:00,1.44182,1.44215,1.44111,1.4418,5480600008.0
2006-11-06 14:00:00,1.44178,1.44217,1.44141,1.44159,4497400012.0
2006-11-06 14:15:00,1.44149,1.44194,1.44091,1.44172,5373700005.0
2006-11-06 14:30:00,1.44173,1.44196,1.44108,1.44168,704000001.0
2006-11-06 14:45:00,1.44167,1.44193,1.44105,1.44131,522200000.0
2006-11-06 15:00:00,1.44134,1.44191,1.44095,1.4413,571600003.0
2006-11-06 15:15:00,1.4414,1.44232,1.44105,1.44196,517300000.0
2006-11-06 15:30:00,1.44205,1.44205,1.44063,1.44093,591500002.0
2006-11-06 15:45:00,1.44078,1.44098,1.4397,1.44026,610200002.0
2006-11-06 16:00:00,1.4404,1.44064,1.43885,1.4391,539000001.0
2006-11-06 16:15:00,1.43875,1.43928,1.43831,1.43921,598800001.0
2006-11-06 16:30:00,1.43928,1.43956,1.43877,1.4389,663000001.0
2006-11-06 16:45:00,1.43858,1.43917,1.43786,1.43825,645900001.0
2006-11-06 17:00:00,1.43772,1.43918,1.43772,1.43896,587600001.0
2006-11-06 17:15:00,1.43934,1.43965,1.43853,1.43952,594100001.0
2006-11-06 17:30:00,1.43948,1.43948,1.4384,1.43879,633100003.0
2006-11-06 17:45:00,1.43908,1.43908,1.43579,1.43581,613500001.0
2006-11-06 18:00:00,1.43598,1.43754,1.43565,1.43753,627500001.0
2006-11-06 18:15:00,1.43731,1.43771,1.43683,1.43703,547500000.0
2006-11-06 18:30:00,1.43719,1.43734,1.43661,1.43719,608900000.0
2006-11-06 18:45:00,1.43734,1.43737,1.43535,1.43538,468800001.0
2006-11-06 19:00:00,1.43535,1.43617,1.43482,1.43617,629700000.0
2006-11-06 19:15:00,1.43596,1.43619,1.43545,1.43619,556000002.0
2006-11-06 19:30:00,1.4363,1.43637,1.43524,1.43572,623500002.0
2006-11-06 19:45:00,1.43559,1.43658,1.43531,1.43636,597500000.0
2006-11-06 20:00:00,1.43641,1.43654,1.43562,1.43625,573100001.0
2006-11-06 20:15:00,1.43629,1.43645,1.43566,1.43606,619300001.0
2006-11-06 20:30:00,1.43622,1.43634,1.4355,1.43602,668700002.0
2006-11-06 20:45:00,1.43591,1.43653,1.43578,1.43616,561300000.0
2006-11-06 21:00:00,1.43606,1.43659,1.43585,1.43636,577700002.0
2006-11-06 21:15:00,1.43627,1.43654,1.43576,1.4363,609300000.0
2006-11-06 21:30:00,1.43623,1.43633,1.43565,1.43592,488300002.0
2006-11-06 21:45:00,1.43596,1.4362,1.43563,1.43579,600200002.0
2006-11-06 22:00:00,1.43581,1.43624,1.43538,1.43583,607100001.0
2006-11-06 22:15:00,1.43572,1.4367,1.43544,1.43561,534300001.0
2006-11-06 22:30:00,1.4356,1.43612,1.43529,1.43597,589700001.0
2006-11-06 22:45:00,1.43597,1.43623,1.43559,1.43607,532400002.0
2006-11-06 23:00:00,1.43603,1.43707,1.43567,1.43697,620400003.0
2006-11-06 23:15:00,1.43707,1.43711,1.43629,1.43653,618500001.0
2006-11-06 23:30:00,1.4364,1.43704,1.43615,1.43698,576900002.0
2006-11-06 23:45:00,1.43686,1.43779,1.43662,1.43688,606100002.0
2006-11-07 00:00:00,1.43668,1.43746,1.43567,1.43745,591500002.0
2006-11-07 00:15:00,1.43708,1.43738,1.43639,1.43656,553400001.0
2006-11-07 00:30:00,1.43618,1.43713,1.43618,1.43692,514400002.0
2006-11-07 00:45:00,1.43685,1.43727,1.43652,1.43726,626600000.0
2006-11-07 01:00:00,1.43711,1.43759,1.43653,1.43738,512700001.0
2006-11-07 01:15:00,1.43744,1.43754,1.43673,1.43708,523300002.0
2006-11-07 01:30:00,1.43705,1.4374,1.43649,1.43724,548100000.0
2006-11-07 01:45:00,1.43722,1.43768,1.43682,1.43744,595700002.0
2006-11-07 02:00:00,1.43719,1.43749,1.43623,1.43663,1347600003.0
2006-11-07 02:15:00,1.43655,1.43703,1.43598,1.43679,1086800001.0
2006-11-07 02:30:00,1.43701,1.43753,1.43651,1.43676,852400000.0
2006-11-07 02:45:00,1.43625,1.43684,1.43536,1.43547,1185900002.0
2006-11-07 03:00:00,1.43561,1.43599,1.4351,1.43599,882300001.0
2006-11-07 03:15:00,1.43579,1.43736,1.43557,1.43716,807500004.0
2006-11-07 03:30:00,1.43713,1.43788,1.43691,1.43763,799900000.0
2006-11-07 03:45:00,1.43754,1.4382,1.43706,1.43781,1032300002.0
2006-11-07 04:00:00,1.43779,1.43852,1.43764,1.43797,1486800002.0
2006-11-07 04:15:00,1.43805,1.43842,1.43747,1.43789,1348200004.0
2006-11-07 04:30:00,1.43762,1.43907,1.43757,1.43907,935300004.0
2006-11-07 04:45:00,1.43908,1.43908,1.43845,1.43866,741400003.0
2006-11-07 05:00:00,1.43901,1.43932,1.43849,1.43857,2408800004.0
2006-11-07 05:15:00,1.43869,1.43906,1.43811,1.43859,3156700011.0
2006-11-07 05:30:00,1.43864,1.4391,1.43829,1.43851,2645900005.0
2006-11-07 05:45:00,1.44,1.4403,1.43797,1.43801,2676400007.0
2006-11-07 06:00:00,1.43802,1.43914,1.43786,1.43884,4412100008.0
2006-11-07 06:15:00,1.43892,1.43986,1.43851,1.43878,3708400006.0
2006-11-07 06:30:00,1.43876,1.44022,1.43849,1.43993,2777600004.0
2006-11-07 06:45:00,1.44002,1.44059,1.43965,1.44044,3165100007.0
2006-11-07 07:00:00,1.44059,1.44084,1.43996,1.44025,4265700010.0
2006-11-07 07:15:00,1.44045,1.44069,1.43999,1.44034,4517000006.0
2006-11-07 07:30:00,1.44026,1.44061,1.43998,1.44008,5086400013.0
2006-11-07 07:45:00,1.44015,1.44079,1.43999,1.4406,8220200021.0
2006-11-07 08:00:00,1.44063,1.44102,1.43992,1.44011,5917500012.0
2006-11-07 08:15:00,1.44005,1.44024,1.43941,1.43952,5251000012.0
2006-11-07 08:30:00,1.43949,1.43997,1.43896,1.43902,5914600012.0
2006-11-07 08:45:00,1.43911,1.43981,1.43835,1.43941,8227700015.0
2006-11-07 09:00:00,1.43932,1.44016,1.43894,1.43973,7051500011.0
2006-11-07 09:15:00,1.43965,1.44038,1.43939,1.4401,6210800015.0
2006-11-07 09:30:00,1.44003,1.44016,1.43861,1.43891,6025900006.0
2006-11-07 09:45:00,1.4393,1.4402,1.43911,1.43953,7344500012.0
2006-11-07 10:00:00,1.43941,1.4397,1.43857,1.43865,7223200024.0
2006-11-07 10:15:00,1.43884,1.43912,1.43816,1.43855,6653900012.0
2006-11-07 10:30:00,1.4386,1.43886,1.43748,1.43774,7478800016.0
2006-11-07 10:45:00,1.43791,1.43792,1.43667,1.43686,6761600005.0
2006-11-07 11:00:00,1.43701,1.43796,1.43669,1.43762,7069400014.0
2006-11-07 11:15:00,1.43764,1.43797,1.43647,1.43775,7516600022.0
2006-11-07 11:30:00,1.43788,1.43908,1.43788,1.43833,8622300016.0
2006-11-07 11:45:00,1.4385,1.44016,1.43834,1.43971,6270500009.0
2006-11-07 12:00:00,1.43974,1.44209,1.43962,1.44144,6048900011.0
2006-11-07 12:15:00,1.44117,1.44169,1.44044,1.44169,6433600010.0
2006-11-07 12:30:00,1.44168,1.44188,1.44032,1.44077,7357600011.0
2006-11-07 12:45:00,1.44075,1.44107,1.4401,1.44097,6497100014.0
2006-11-07 13:00:00,1.441,1.44177,1.44068,1.44087,4557400009.0
2006-11-07 13:15:00,1.44081,1.44209,1.44049,1.442,4259400009.0
2006-11-07 13:30:00,1.442,1.44218,1.44115,1.4414,5147600007.0
2006-11-07 13:45:00,1.44166,1.44182,1.44095,1.44095,5489000015.0
2006-11-07 14:00:00,1.44087,1.4417,1.44041,1.44067,4532900011.0
2006-11-07 14:15:00,1.44061,1.44084,1.43999,1.44057,5369400015.0
2006-11-07 14:30:00,1.44065,1.44082,1.43883,1.43915,585300002.0
2006-11-07 14:45:00,1.43936,1.43977,1.43876,1.43881,554300002.0
2006-11-07 15:00:00,1.4387,1.43871,1.43784,1.4379,577900003.0
2006-11-07 15:15:00,1.43825,1.43963,1.43804,1.43929,480500000.0
2006-11-07 15:30:00,1.4394,1.44011,1.43887,1.43987,539000000.0
2006-11-07 15:45:00,1.43966,1.44018,1.43913,1.43943,591900000.0
2006-11-07 16:00:00,1.43967,1.44099,1.43959,1.44073,500700001.0
2006-11-07 16:15:00,1.44035,1.44234,1.44029,1.4421,646600003.0
2006-11-07 16:30:00,1.44205,1.44278,1.44093,1.44247,584300001.0
2006-11-07 16:45:00,1.44245,1.44328,1.44206,1.44292,641200000.0
2006-11-07 17:00:00,1.44251,1.44366,1.44251,1.44291,644900004.0
2006-11-07 17:15:00,1.44317,1.44339,1.44235,1.44277,629900005.0
2006-11-07 17:30:00,1.44276,1.44368,1.4421,1.44326,633600003.0
2006-11-07 17:45:00,1.44347,1.44366,1.4424,1.44293,576300003.0
2006-11-07 18:00:00,1.44331,1.44509,1.44271,1.44416,617100001.0
2006-11-07 18:15:00,1.44403,1.44503,1.44403,1.44458,575700000.0
2006-11-07 18:30:00,1.44476,1.44498,1.44431,1.44443,577700002.0
2006-11-07 18:45:00,1.44459,1.44462,1.44318,1.44361,507400000.0
2006-11-07 19:00:00,1.44371,1.44447,1.44327,1.44447,576800000.0
2006-11-07 19:15:00,1.44436,1.4448,1.44384,1.44459,610000001.0
2006-11-07 19:30:00,1.4446,1.44487,1.44425,1.44466,605900001.0
2006-11-07 19:45:00,1.44457,1.44457,1.44371,1.44404,569500001.0
2006-11-07 20:00:00,1.44389,1.44446,1.44365,1.44446,561800002.0
2006-11-07 20:15:00,1.44461,1.44544,1.44405,1.44492,592900003.0
2006-11-07 20:30:00,1.44505,1.44519,1.44375,1.44431,637300001.0
2006-11-07 20:45:00,1.44419,1.44455,1.44378,1.44433,626000001.0
2006-11-07 21:00:00,1.44401,1.44413,1.44319,1.4435,543500001.0
2006-11-07 21:15:00,1.44345,1.44378,1.44266,1.44304,600100000.0
2006-11-07 21:30:00,1.44299,1.44299,1.44172,1.44216,462600000.0
2006-11-07 21:45:00,1.44211,1.44246,1.44042,1.44098,661900002.0
2006-11-07 22:00:00,1.44136,1.44163,1.44036,1.44092,596100001.0
2006-11-07 22:15:00,1.44103,1.44163,1.44083,1.44112,585900002.0
2006-11-07 22:30:00,1.44117,1.44183,1.44048,1.44167,669300001.0
2006-11-07 22:45:00,1.44173,1.44181,1.44102,1.44143,575700004.0
2006-11-07 23:00:00,1.44128,1.44193,1.441,1.44176,590700000.0
2006-11-07 23:15:00,1.44163,1.4422,1.44095,1.44193,607300001.0
2006-11-07 23:30:00,1.44182,1.4424,1.44155,1.4422,653900000.0
2006-11-07 23:45:00,1.44211,1.4433,1.44187,1.44274,591400002.0
2006-11-08 00:00:00,1.44224,1.44338,1.4418,1.44287,601700002.0
2006-11-08 00:15:00,1.44265,1.44318,1.44237,1.44283,550300003.0
2006-11-08 00:30:00,1.4425,1.44371,1.4423,1.443,481600000.0
2006-11-08 00:45:00,1.44307,1.44374,1.4427,1.44294,636900003.0
2006-11-08 01:00:00,1.44288,1.44355,1.44265,1.44347,572500000.0
2006-11-08 01:15:00,1.44353,1.44487,1.44327,1.44443,559400000.0
2006-11-08 01:30:00,1.4446,1.4446,1.44368,1.44424,552400001.0
2006-11-08 01:45:00,1.44407,1.44424,1.44335,1.44335,547000000.0
2006-11-08 02:00:00,1.44326,1.44343,1.44269,1.44294,1437500002.0
2006-11-08 02:15:00,1.44274,1.44335,1.44233,1.44265,1118100001.0
2006-11-08 02:30:00,1.44282,1.44306,1.44197,1.44285,900700001.0
2006-11-08 02:45:00,1.44234,1.44328,1.4423,1.4426,1121500004.0
2006-11-08 03:00:00,1.44269,1.44376,1.44261,1.4436,957700002.0
2006-11-08 03:15:00,1.44358,1.44459,1.44289,1.44414,762800003.0
2006-11-08 03:30:00,1.44416,1.44481,1.44361,1.44409,763100002.0
2006-11-08 03:45:00,1.44404,1.44446,1.44336,1.44398,1071300002.0
2006-11-08 04:00:00,1.44395,1.44418,1.44306,1.44386,1451900002.0
2006-11-08 04:15:00,1.4438,1.44426,1.44349,1.44419,1488500004.0
2006-11-08 04:30:00,1.44381,1.44512,1.44375,1.44494,975500005.0
2006-11-08 04:45:00,1.44491,1.44508,1.44378,1.44411,807300002.0
2006-11-08 05:00:00,1.4445,1.44491,1.44426,1.44474,2442200006.0
2006-11-08 05:15:00,1.44475,1.44504,1.44398,1.44478,3172400004.0
2006-11-08 05:30:00,1.44467,1.44508,1.44428,1.44458,2213100004.0
2006-11-08 05:45:00,1.44464,1.44514,1.44429,1.44463,2561900006.0
2006-11-08 06:00:00,1.44463,1.4449,1.44426,1.44445,3807700005.0
2006-11-08 06:15:00,1.4451,1.4452,1.44434,1.44439,3804500008.0
2006-11-08 06:30:00,1.44436,1.4449,1.44432,1.44466,2572700007.0
2006-11-08 06:45:00,1.44467,1.44506,1.44411,1.4449,3078000008.0
2006-11-08 07:00:00,1.4451,1.44583,1.4449,1.44517,4036800011.0
2006-11-08 07:15:00,1.44551,1.44558,1.4441,1.44468,4522000011.0
2006-11-08 07:30:00,1.44473,1.44514,1.44451,1.4449,5026300012.0
2006-11-08 07:45:00,1.44497,1.4456,1.44472,1.44533,8203100016.0
2006-11-08 08:00:00,1.44543,1.44584,1.44488,1.44523,5841800008.0
2006-11-08 08:15:00,1.44516,1.44558,1.44477,1.44523,5442200009.0
2006-11-08 08:30:00,1.44521,1.44567,1.44466,1.44484,6100100010.0
2006-11-08 08:45:00,1.4449,1.4459,1.4446,1.44527,8336700019.0
2006-11-08 09:00:00,1.44507,1.44526,1.4444,1.44494,7146700018.0
2006-11-08 09:15:00,1.44497,1.44497,1.44394,1.44423,6252300016.0
2006-11-08 09:30:00,1.44424,1.44468,1.44371,1.44378,6316700014.0
2006-11-08 09:45:00,1.44391,1.44457,1.44365,1.44448,7295400011.0
2006-11-08 10:00:00,1.44436,1.44458,1.44382,1.44418,7191500014.0
2006-11-08 10:15:00,1.44425,1.4454,1.44371,1.4448,6847200013.0
2006-11-08 10:30:00,1.44483,1.445,1.44335,1.44419,7585000015.0
2006-11-08 10:45:00,1.44435,1.4448,1.4433,1.44401,6955300020.0
2006-11-08 11:00:00,1.44413,1.44576,1.44372,1.44557,6815300019.0
2006-11-08 11:15:00,1.44553,1.44615,1.44495,1.44509,7384200014.0
2006-11-08 11:30:00,1.44518,1.44536,1.44444,1.44473,8809200015.0
2006-11-08 11:45:00,1.445,1.44512,1.44387,1.44425,6235400014.0
2006-11-08 12:00:00,1.4445,1.44543,1.44417,1.44521,6071300013.0
2006-11-08 12:15:00,1.44518,1.44573,1.44494,1.4454,6418000014.0
2006-11-08 12:30:00,1.44542,1.44588,1.44506,1.44537,7243600010.0
2006-11-08 12:45:00,1.44525,1.44559,1.44425,1.44535,6846400020.0
2006-11-08 13:00:00,1.44533,1.44608,1.44501,1.44539,4463000006.0
2006-11-08 13:15:00,1.44546,1.44571,1.44472,1.44503,4232200014.0
2006-11-08 13:30:00,1.44504,1.44532,1.44467,1.44508,5276100013.0
2006-11-08 13:45:00,1.44503,1.44556,1.44471,1.44544,5566800011.0
2006-11-08 14:00:00,1.44523,1.44687,1.44515,1.44545,4589400011.0
2006-11-08 14:15:00,1.44561,1.44623,1.44517,1.44577,5677900017.0
2006-11-08 14:30:00,1.44588,1.44588,1.44472,1.44557,551700000.0
2006-11-08 14:45:00,1.44526,1.4456,1.44486,1.44502,586300006.0
2006-11-08 15:00:00,1.44505,1.44546,1.44428,1.44506,577200000.0
2006-11-08 15:15:00,1.44484,1.44552,1.4443,1.44519,587400001.0
2006-11-08 15:30:00,1.44491,1.44574,1.44426,1.44472,544500000.0
2006-11-08 15:45:00,1.44451,1.44554,1.44421,1.4452,671300002.0
2006-11-08 16:00:00,1.44531,1.44536,1.44362,1.44414,595200001.0
2006-11-08 16:15:00,1.44393,1.44499,1.44356,1.44466,575600001.0
2006-11-08 16:30:00,1.44463,1.44463,1.44238,1.44341,668000000.0
2006-11-08 16:45:00,1.44315,1.44332,1.44217,1.44315,589000002.0
2006-11-08 17:00:00,1.443,1.44368,1.44243,1.44326,640700003.0
2006-11-08 17:15:00,1.4435,1.4435,1.44188,1.44268,603300002.0
2006-11-08 17:30:00,1.44288,1.44288,1.44021,1.4411,586300001.0
2006-11-08 17:45:00,1.44119,1.44148,1.4394,1.43983,636900002.0
2006-11-08 18:00:00,1.44017,1.44023,1.43855,1.439,666700001.0
2006-11-08 18:15:00,1.43885,1.44014,1.43885,1.43969,623000002.0
2006-11-08 18:30:00,1.43984,1.44024,1.43903,1.43919,600200001.0
2006-11-08 18:45:00,1.43936,1.44027,1.43916,1.44,579000002.0
2006-11-08 19:00:00,1.44018,1.44034,1.43905,1.44003,628100003.0
2006-11-08 19:15:00,1.43995,1.44033,1.43959,1.44031,594600001.0
2006-11-08 19:30:00,1.44026,1.44064,1.43991,1.44051,583500002.0
2006-11-08 19:45:00,1.44032,1.44066,1.43984,1.44026,534700001.0
2006-11-08 20:00:00,1.44037,1.4411,1.44024,1.44091,593000001.0
2006-11-08 20:15:00,1.44098,1.44126,1.44054,1.44092,650600005.0
2006-11-08 20:30:00,1.44102,1.44147,1.44052,1.44116,611700000.0
2006-11-08 20:45:00,1.44098,1.44138,1.44072,1.44095,600500002.0
2006-11-08 21:00:00,1.44082,1.44252,1.44051,1.44202,542700000.0
2006-11-08 21:15:00,1.44223,1.44312,1.44186,1.44223,635500002.0
2006-11-08 21:30:00,1.44224,1.44275,1.44196,1.44258,474700000.0
2006-11-08 21:45:00,1.44256,1.44308,1.44188,1.44289,593800000.0
2006-11-08 22:00:00,1.4429,1.44322,1.44255,1.44271,646600004.0
2006-11-08 22:15:00,1.44281,1.44302,1.44208,1.44227,587000003.0
2006-11-08 22:30:00,1.4423,1.4425,1.44164,1.44214,638100002.0
2006-11-08 22:45:00,1.44204,1.44283,1.44129,1.44145,575400004.0
2006-11-08 23:00:00,1.44129,1.44215,1.44045,1.44109,600000001.0
2006-11-08 23:15:00,1.44108,1.44108,1.44008,1.44052,633300000.0
2006-11-08 23:30:00,1.44058,1.44088,1.44,1.44044,626500003.0
2006-11-08 23:45:00,1.44027,1.44086,1.43972,1.44001,625100003.0
2006-11-09 00:00:00,1.44004,1.44055,1.43971,1.44055,561100000.0
2006-11-09 00:15:00,1.44019,1.44079,1.4397,1.44039,615100000.0
2006-11-09 00:30:00,1.44011,1.4412,1.44011,1.44104,544100000.0
2006-11-09 00:45:00,1.44106,1.44113,1.44053,1.44085,558500001.0
2006-11-09 01:00:00,1.4408,1.44105,1.44031,1.44062,547000001.0
2006-11-09 01:15:00,1.44073,1.44104,1.4403,1.44047,600800000.0
2006-11-09 01:30:00,1.44061,1.44077,1.43959,1.4403,553800000.0
2006-11-09 01:45:00,1.44032,1.4405,1.4393,1.44047,587500001.0
2006-11-09 02:00:00,1.43999,1.44023,1.43912,1.44011,1439300004.0
2006-11-09 02:15:00,1.44007,1.44055,1.43959,1.4404,1197100005.0
2006-11-09 02:30:00,1.4405,1.44056,1.43933,1.44017,909600003.0
2006-11-09 02:45:00,1.43962,1.44084,1.43913,1.44073,1151900002.0
2006-11-09 03:00:00,1.44076,1.44113,1.44009,1.44061,949700003.0
2006-11-09 03:15:00,1.44021,1.44083,1.43935,1.44005,810600003.0
2006-11-09 03:30:00,1.44032,1.4422,1.44015,1.44172,764100000.0
2006-11-09 03:45:00,1.44169,1.44218,1.44094,1.44166,1063900001.0
2006-11-09 04:00:00,1.44163,1.44262,1.44135,1.44237,1438400000.0
2006-11-09 04:15:00,1.44243,1.44295,1.44183,1.44239,1372600004.0
2006-11-09 04:30:00,1.44202,1.44268,1.4418,1.4422,967500001.0
2006-11-09 04:45:00,1.44212,1.44295,1.44185,1.44236,783200002.0
2006-11-09 05:00:00,1.4427,1.44274,1.4421,1.4423,2489900003.0
2006-11-09 05:15:00,1.44245,1.44307,1.44235,1.44259,3164700007.0
2006-11-09 05:30:00,1.44264,1.44318,1.44222,1.44235,2030200001.0
2006-11-09 05:45:00,1.44243,1.44306,1.4424,1.44268,2565400001.0
2006-11-09 06:00:00,1.44271,1.44323,1.44249,1.44259,3848500011.0
2006-11-09 06:15:00,1.44261,1.44331,1.44252,1.44265,3735800008.0
2006-11-09 06:30:00,1.44262,1.44287,1.4425,1.44258,2710000005.0
2006-11-09 06:45:00,1.4426,1.44328,1.4422,1.44308,2881500003.0
2006-11-09 07:00:00,1.44315,1.44315,1.44227,1.44245,4096200005.0
2006-11-09 07:15:00,1.44283,1.44286,1.44228,1.44243,4766400014.0
2006-11-09 07:30:00,1.44248,1.44282,1.44219,1.44241,5117500012.0
2006-11-09 07:45:00,1.44246,1.44308,1.44221,1.44273,8309300016.0
2006-11-09 08:00:00,1.4429,1.44308,1.4425,1.44285,6134400014.0
2006-11-09 08:15:00,1.4428,1.44299,1.44225,1.44282,5485200016.0
2006-11-09 08:30:00,1.44281,1.44341,1.44264,1.44286,6096000011.0
2006-11-09 08:45:00,1.44293,1.44321,1.44241,1.44246,7920900007.0
2006-11-09 09:00:00,1.44243,1.44312,1.44227,1.44285,7111400014.0
2006-11-09 09:15:00,1.44288,1.44347,1.442,1.44324,6164900015.0
2006-11-09 09:30:00,1.44323,1.44345,1.44269,1.44296,6258000012.0
2006-11-09 09:45:00,1.44311,1.44478,1.44291,1.44446,7943900032.0
2006-11-09 10:00:00,1.44458,1.44497,1.44429,1.44443,6993700011.0
2006-11-09 10:15:00,1.44443,1.44463,1.44387,1.44463,6770500016.0
2006-11-09 10:30:00,1.44459,1.44508,1.44428,1.44474,7269100015.0
2006-11-09 10:45:00,1.44476,1.44519,1.44426,1.4448,7128200020.0
2006-11-09 11:00:00,1.44449,1.44493,1.44417,1.44469,7022800021.0
2006-11-09 11:15:00,1.44477,1.44526,1.44446,1.4448,7443600009.0
2006-11-09 11:30:00,1.44475,1.44595,1.4447,1.44564,8359900018.0
2006-11-09 11:45:00,1.4458,1.44598,1.44484,1.44489,6182500019.0
2006-11-09 12:00:00,1.44494,1.4453,1.44435,1.4449,6008600017.0
2006-11-09 12:15:00,1.44475,1.44538,1.44431,1.44474,6354600009.0
2006-11-09 12:30:00,1.44471,1.44523,1.44431,1.44501,7527300016.0
2006-11-09 12:45:00,1.44508,1.44593,1.44482,1.44547,6608600012.0
2006-11-09 13:00:00,1.44556,1.44596,1.44427,1.44551,4618400006.0
2006-11-09 13:15:00,1.44545,1.4456,1.44453,1.44517,4127400008.0
2006-11-09 13:30:00,1.44527,1.4461,1.44497,1.44604,5268100008.0
2006-11-09 13:45:00,1.44609,1.44619,1.44513,1.44546,5333300010.0
2006-11-09 14:00:00,1.4455,1.44573,1.44458,1.44501,4539100012.0
2006-11-09 14:15:00,1.44523,1.44652,1.445,1.44636,5492400013.0
2006-11-09 14:30:00,1.44641,1.44706,1.44546,1.4465,615600001.0
2006-11-09 14:45:00,1.44646,1.44759,1.44633,1.44697,619900001.0
2006-11-09 15:00:00,1.44707,1.44877,1.44689,1.44838,617800000.0
2006-11-09 15:15:00,1.44845,1.44984,1.44785,1.4485,568000001.0
2006-11-09 15:30:00,1.44768,1.44768,1.44434,1.4449,596500003.0
2006-11-09 15:45:00,1.44475,1.44537,1.44364,1.44456,575300002.0
2006-11-09 16:00:00,1.44433,1.44556,1.44386,1.44521,552700002.0
2006-11-09 16:15:00,1.44503,1.44743,1.44497,1.4473,578500002.0
2006-11-09 16:30:00,1.44712,1.44741,1.44568,1.44738,617900000.0
2006-11-09 16:45:00,1.44711,1.44767,1.44674,1.44757,648800002.0
2006-11-09 17:00:00,1.44661,1.44881,1.44661,1.44842,615900002.0
2006-11-09 17:15:00,1.44876,1.44961,1.44801,1.44929,526100000.0
2006-11-09 17:30:00,1.44918,1.44926,1.44788,1.44817,585400001.0
2006-11-09 17:45:00,1.44844,1.44897,1.44741,1.44768,593000000.0
2006-11-09 18:00:00,1.448,1.44913,1.44765,1.44884,659200001.0
2006-11-09 18:15:00,1.44857,1.45031,1.44833,1.44983,571800002.0
2006-11-09 18:30:00,1.44986,1.45135,1.44945,1.45035,550200003.0
2006-11-09 18:45:00,1.45057,1.45096,1.44836,1.44877,543700004.0
2006-11-09 19:00:00,1.44882,1.44912,1.44768,1.44859,677000002.0
2006-11-09 19:15:00,1.44836,1.44846,1.4475,1.44806,562300002.0
2006-11-09 19:30:00,1.44817,1.44893,1.44796,1.44891,575700000.0
2006-11-09 19:45:00,1.44897,1.44933,1.44833,1.44882,575000000.0
2006-11-09 20:00:00,1.44886,1.4494,1.44853,1.44908,616100001.0
2006-11-09 20:15:00,1.44921,1.44921,1.44806,1.44846,593000001.0
2006-11-09 20:30:00,1.44851,1.45039,1.44785,1.44893,620500002.0
2006-11-09 20:45:00,1.4487,1.4493,1.4486,1.44916,577500003.0
2006-11-09 21:00:00,1.44904,1.44952,1.44858,1.44892,580200001.0
2006-11-09 21:15:00,1.44898,1.44908,1.44804,1.44852,609900002.0
2006-11-09 21:30:00,1.44861,1.44878,1.44793,1.4484,440600000.0
2006-11-09 21:45:00,1.44842,1.44868,1.44685,1.44715,638000002.0
2006-11-09 22:00:00,1.44754,1.44831,1.44749,1.44762,549000000.0
2006-11-09 22:15:00,1.44771,1.448,1.44719,1.44774,655500003.0
2006-11-09 22:30:00,1.44781,1.44841,1.44724,1.44819,628800002.0
2006-11-09 22:45:00,1.44819,1.44827,1.44748,1.44804,547200002.0
2006-11-09 23:00:00,1.44794,1.4483,1.44711,1.44811,517000000.0
2006-11-09 23:15:00,1.44805,1.44914,1.44755,1.4489,624800001.0
2006-11-09 23:30:00,1.44884,1.44917,1.44768,1.44841,585300000.0
2006-11-09 23:45:00,1.44828,1.44879,1.44775,1.44819,562400001.0
2006-11-10 00:00:00,1.44807,1.44885,1.44771,1.44825,599000002.0
2006-11-10 00:15:00,1.44813,1.44903,1.44796,1.44886,539700001.0
2006-11-10 00:30:00,1.44845,1.44879,1.4479,1.44846,533000002.0
2006-11-10 00:45:00,1.4484,1.44881,1.44776,1.44815,610500002.0
2006-11-10 01:00:00,1.44792,1.44844,1.44745,1.44816,537100001.0
2006-11-10 01:15:00,1.44833,1.44843,1.44759,1.4479,568500000.0
2006-11-10 01:30:00,1.44804,1.44831,1.44733,1.44789,551700001.0
2006-11-10 01:45:00,1.44777,1.44811,1.44725,1.44778,531800000.0
2006-11-10 02:00:00,1.44759,1.44807,1.44724,1.4476,1340600001.0
2006-11-10 02:15:00,1.4476,1.44826,1.44698,1.44769,1062100002.0
2006-11-10 02:30:00,1.44789,1.4484,1.44753,1.44831,833900001.0
2006-11-10 02:45:00,1.44782,1.44857,1.44779,1.44814,1128100001.0
2006-11-10 03:00:00,1.44822,1.44871,1.448,1.44846,815100001.0
2006-11-10 03:15:00,1.44813,1.44856,1.44782,1.44788,814400001.0
2006-11-10 03:30:00,1.4479,1.4488,1.44762,1.44822,819900003.0
2006-11-10 03:45:00,1.44816,1.4488,1.44742,1.4487,1094000001.0
2006-11-10 04:00:00,1.44897,1.45129,1.44897,1.4505,1506700004.0
2006-11-10 04:15:00,1.45044,1.4511,1.45009,1.451,1356600005.0
2006-11-10 04:30:00,1.45084,1.45148,1.45033,1.45074,862800001.0
2006-11-10 04:45:00,1.4506,1.45117,1.44968,1.45067,753000003.0
2006-11-10 05:00:00,1.45106,1.45154,1.44982,1.45005,2460100004.0
2006-11-10 05:15:00,1.45017,1.45105,1.44961,1.4497,3182900007.0
2006-11-10 05:30:00,1.4496,1.45029,1.44951,1.44987,2567900009.0
2006-11-10 05:45:00,1.44989,1.45023,1.44858,1.44862,2528000004.0
2006-11-10 06:00:00,1.44878,1.44971,1.44851,1.44958,4321100014.0
2006-11-10 06:15:00,1.44964,1.44968,1.44825,1.44871,3765600011.0
2006-11-10 06:30:00,1.44868,1.44918,1.44846,1.44858,2741000008.0
2006-11-10 06:45:00,1.44861,1.44908,1.44826,1.44849,3030000009.0
2006-11-10 07:00:00,1.44866,1.44958,1.44829,1.44939,4230800009.0
2006-11-10 07:15:00,1.44961,1.45024,1.44873,1.44886,4631000005.0
2006-11-10 07:30:00,1.44893,1.44903,1.44801,1.44863,5109000016.0
2006-11-10 07:45:00,1.44871,1.44982,1.44835,1.44969,8213600012.0
2006-11-10 08:00:00,1.44982,1.45022,1.44945,1.4499,6042100010.0
2006-11-10 08:15:00,1.44979,1.44993,1.4487,1.44881,5554300014.0
2006-11-10 08:30:00,1.44879,1.44942,1.44871,1.44915,6107300011.0
2006-11-10 08:45:00,1.44924,1.44935,1.44855,1.44882,8159000020.0
2006-11-10 09:00:00,1.44886,1.44963,1.44835,1.44867,7266100010.0
2006-11-10 09:15:00,1.44879,1.44954,1.44862,1.44901,6181500018.0
2006-11-10 09:30:00,1.44895,1.44977,1.44827,1.44896,6174300014.0
2006-11-10 09:45:00,1.44905,1.45185,1.44861,1.45149,7509500010.0
2006-11-10 10:00:00,1.45152,1.45234,1.45113,1.45214,7144400007.0
2006-11-10 10:15:00,1.45222,1.45248,1.45124,1.45169,6877900016.0
2006-11-10 10:30:00,1.45178,1.45182,1.45069,1.45089,7208100011.0
2006-11-10 10:45:00,1.45103,1.45278,1.45093,1.45226,6960900015.0
2006-11-10 11:00:00,1.4523,1.4537,1.4518,1.45225,6932200013.0
2006-11-10 11:15:00,1.45198,1.45282,1.4515,1.45228,7378500012.0
2006-11-10 11:30:00,1.45196,1.45251,1.45155,1.45168,8522200020.0
2006-11-10 11:45:00,1.4519,1.4534,1.4519,1.45306,6137600017.0
2006-11-10 12:00:00,1.45312,1.45356,1.45212,1.45307,6027200012.0
2006-11-10 12:15:00,1.45297,1.45426,1.45288,1.45401,6514900021.0
2006-11-10 12:30:00,1.45408,1.45444,1.45339,1.45402,7217500015.0
2006-11-10 12:45:00,1.45413,1.45451,1.45332,1.45397,6550300015.0
2006-11-10 13:00:00,1.45403,1.45417,1.45329,1.45351,4543300013.0
2006-11-10 13:15:00,1.45344,1.454,1.45324,1.45361,4154200013.0
2006-11-10 13:30:00,1.45363,1.4539,1.45276,1.45327,5215900009.0
2006-11-10 13:45:00,1.45329,1.45348,1.45226,1.45283,5355300008.0
2006-11-10 14:00:00,1.45293,1.45461,1.45293,1.45447,4440800009.0
2006-11-10 14:15:00,1.45457,1.45489,1.45404,1.45466,5634400011.0
2006-11-10 14:30:00,1.45449,1.45449,1.453,1.45338,570200001.0
2006-11-10 14:45:00,1.45338,1.45388,1.45243,1.45312,632200002.0
2006-11-10 15:00:00,1.45313,1.45338,1.45215,1.45258,635600001.0
2006-11-10 15:15:00,1.45261,1.45281,1.45155,1.45215,538800002.0
2006-11-10 15:30:00,1.45224,1.45451,1.45199,1.45337,555300000.0
2006-11-10 15:45:00,1.45328,1.45371,1.45255,1.4529,666400003.0
2006-11-10 16:00:00,1.45303,1.45355,1.45209,1.45345,615400001.0
2006-11-10 16:15:00,1.45329,1.45343,1.45265,1.45326,569700001.0
2006-11-10 16:30:00,1.45316,1.45448,1.453,1.45428,629600002.0
2006-11-10 16:45:00,1.45406,1.45489,1.4538,1.45429,593800001.0
2006-11-10 17:00:00,1.45376,1.45456,1.4533,1.45383,635800002.0
2006-11-10 17:15:00,1.45424,1.456,1.45424,1.45538,618900001.0
2006-11-10 17:30:00,1.45525,1.45594,1.45474,1.45578,613900001.0
2006-11-10 17:45:00,1.45597,1.45609,1.45409,1.45441,596900001.0
2006-11-10 18:00:00,1.45459,1.45526,1.45431,1.45494,580100000.0
2006-11-10 18:15:00,1.45457,1.45509,1.45424,1.45504,592400001.0
2006-11-10 18:30:00,1.45516,1.45516,1.45395,1.45423,570700000.0
2006-11-10 18:45:00,1.45429,1.45436,1.4529,1.45365,514400000.0
2006-11-10 19:00:00,1.45373,1.45424,1.45341,1.45404,563100000.0
2006-11-10 19:15:00,1.45384,1.45391,1.4521,1.4525,574800001.0
2006-11-10 19:30:00,1.45254,1.45277,1.45161,1.45214,635800003.0
2006-11-10 19:45:00,1.45183,1.45201,1.45108,1.45145,711400007.0
2006-11-10 20:00:00,1.45134,1.45151,1.45063,1.45121,584900001.0
2006-11-10 20:15:00,1.4511,1.45206,1.45097,1.45182,613800001.0
2006-11-10 20:30:00,1.4518,1.45185,1.45072,1.45122,673600004.0
2006-11-10 20:45:00,1.45098,1.45172,1.45087,1.4514,580300002.0
2006-11-10 21:00:00,1.4513,1.45241,1.45105,1.452,589800003.0
2006-11-10 21:15:00,1.45202,1.45279,1.45152,1.45246,550300000.0
2006-11-10 21:30:00,1.45239,1.4531,1.45211,1.4527,502500000.0
2006-11-10 21:45:00,1.45285,1.45314,1.45232,1.45293,646500002.0
2006-11-10 22:00:00,1.45312,1.45342,1.45241,1.45277,561800001.0
2006-11-10 22:15:00,1.4529,1.45343,1.45239,1.45322,567000002.0
2006-11-10 22:30:00,1.45327,1.4538,1.45256,1.45323,627900002.0
2006-11-10 22:45:00,1.45312,1.45338,1.45252,1.45306,525100002.0
2006-11-10 23:00:00,1.45295,1.45337,1.45243,1.45309,616200001.0
2006-11-10 23:15:00,1.45311,1.45346,1.45227,1.45258,600100000.0
2006-11-10 23:30:00,1.45248,1.45307,1.45184,1.45237,559000003.0
2006-11-10 23:45:00,1.45229,1.45388,1.45223,1.45303,618800001.0
2006-11-13 00:00:00,1.4532,1.4537,1.45144,1.45299,617300001.0
2006-11-13 00:15:00,1.45249,1.45274,1.45195,1.45242,578500000.0
2006-11-13 00:30:00,1.45208,1.45323,1.45208,1.45298,536100003.0
2006-11-13 00:45:00,1.45297,1.45324,1.4525,1.45315,644200001.0
2006-11-13 01:00:00,1.45315,1.45345,1.45174,1.452,663300001.0
2006-11-13 01:15:00,1.45206,1.45295,1.45166,1.45295,578700003.0
2006-11-13 01:30:00,1.45289,1.45306,1.45226,1.45255,583200002.0
2006-11-13 01:45:00,1.45266,1.45287,1.45194,1.45259,486000001.0
2006-11-13 02:00:00,1.4523,1.45292,1.45172,1.45292,1406900002.0
2006-11-13 02:15:00,1.45288,1.45385,1.45276,1.45384,1059800001.0
2006-11-13 02:30:00,1.45408,1.45519,1.45363,1.45519,804500000.0
2006-11-13 02:45:00,1.4549,1.45613,1.45477,1.45507,1225800003.0
2006-11-13 03:00:00,1.45516,1.45624,1.45489,1.45607,846400003.0
2006-11-13 03:15:00,1.45564,1.45675,1.45564,1.45658,789500001.0
2006-11-13 03:30:00,1.45646,1.45682,1.45558,1.45626,783200000.0
2006-11-13 03:45:00,1.45617,1.45667,1.45544,1.45613,1068500001.0
2006-11-13 04:00:00,1.45623,1.45634,1.45551,1.45571,1474000003.0
2006-11-13 04:15:00,1.45564,1.45616,1.45545,1.45593,1359500003.0
2006-11-13 04:30:00,1.45541,1.45581,1.455,1.45569,979300004.0
2006-11-13 04:45:00,1.45553,1.45636,1.45508,1.45616,759300001.0
2006-11-13 05:00:00,1.45655,1.45667,1.45593,1.45603,2473700005.0
2006-11-13 05:15:00,1.45617,1.45662,1.45598,1.45599,2928800005.0
2006-11-13 05:30:00,1.45602,1.45671,1.45579,1.45584,2406100003.0
2006-11-13 05:45:00,1.4559,1.4569,1.45584,1.45626,2589200006.0
2006-11-13 06:00:00,1.45615,1.45651,1.45584,1.45602,4276600004.0
2006-11-13 06:15:00,1.4561,1.4572,1.45595,1.45644,3896500008.0
2006-11-13 06:30:00,1.45642,1.457,1.45619,1.45625,2724400008.0
2006-11-13 06:45:00,1.45638,1.45713,1.45636,1.45673,3096200005.0
2006-11-13 07:00:00,1.45686,1.4571,1.4564,1.45699,4175700006.0
2006-11-13 07:15:00,1.45714,1.45762,1.45676,1.45701,4565200009.0
2006-11-13 07:30:00,1.45706,1.45736,1.45681,1.45692,4832500005.0
2006-11-13 07:45:00,1.45702,1.4575,1.45684,1.45701,8124200013.0
2006-11-13 08:00:00,1.45702,1.4572,1.45637,1.45642,5975200012.0
2006-11-13 08:15:00,1.45626,1.45645,1.45541,1.45579,5494000012.0
2006-11-13 08:30:00,1.45578,1.4565,1.45575,1.45615,6053000009.0
2006-11-13 08:45:00,1.45627,1.45653,1.4544,1.45594,7901300011.0
2006-11-13 09:00:00,1.45585,1.456,1.4543,1.45499,7150900021.0
2006-11-13 09:15:00,1.45492,1.45558,1.45468,1.45539,6154200012.0
2006-11-13 09:30:00,1.45536,1.45555,1.45445,1.45485,6396900014.0
2006-11-13 09:45:00,1.45503,1.45561,1.45428,1.45503,7512700019.0
2006-11-13 10:00:00,1.45493,1.45527,1.4538,1.45513,7103200015.0
2006-11-13 10:15:00,1.45515,1.45572,1.4542,1.45444,6643000012.0
2006-11-13 10:30:00,1.45444,1.4547,1.45405,1.45463,7298500019.0
2006-11-13 10:45:00,1.45486,1.45575,1.45444,1.45478,6837100018.0
2006-11-13 11:00:00,1.45489,1.45551,1.45465,1.4555,7043800014.0
2006-11-13 11:15:00,1.45545,1.45619,1.45507,1.45619,7380000013.0
2006-11-13 11:30:00,1.45623,1.45662,1.45571,1.45647,8577900020.0
2006-11-13 11:45:00,1.45666,1.45673,1.45514,1.45515,6027200015.0
2006-11-13 12:00:00,1.45523,1.45609,1.45496,1.45601,6136800007.0
2006-11-13 12:15:00,1.45589,1.45675,1.45533,1.45546,6562700022.0
2006-11-13 12:30:00,1.45529,1.45562,1.4543,1.4544,7222300011.0
2006-11-13 12:45:00,1.45443,1.45517,1.4541,1.45449,6654700019.0
2006-11-13 13:00:00,1.45446,1.45446,1.4536,1.45384,4622600008.0
2006-11-13 13:15:00,1.45383,1.45401,1.45293,1.45341,4289900010.0
2006-11-13 13:30:00,1.45346,1.456,1.45313,1.45375,5878500014.0
2006-11-13 13:45:00,1.45381,1.45468,1.45335,1.45453,5523800017.0
2006-11-13 14:00:00,1.45452,1.45587,1.4542,1.45584,4421500008.0
2006-11-13 14:15:00,1.45586,1.45588,1.4548,1.45549,5762300014.0
2006-11-13 14:30:00,1.45554,1.4562,1.45507,1.45611,631800001.0
2006-11-13 14:45:00,1.45613,1.45638,1.45547,1.45611,648800003.0
2006-11-13 15:00:00,1.4561,1.45744,1.45605,1.45726,585300001.0
2006-11-13 15:15:00,1.45723,1.45955,1.45698,1.45894,570000000.0
2006-11-13 15:30:00,1.45903,1.45926,1.4581,1.4589,550200002.0
2006-11-13 15:45:00,1.45852,1.45919,1.45813,1.45875,554800001.0
2006-11-13 16:00:00,1.45866,1.45949,1.45787,1.45851,596200000.0
2006-11-13 16:15:00,1.45837,1.45868,1.45756,1.45831,554600002.0
2006-11-13 16:30:00,1.45809,1.45826,1.45692,1.45727,688600001.0
2006-11-13 16:45:00,1.45696,1.45738,1.45508,1.45571,622200002.0
2006-11-13 17:00:00,1.45528,1.45628,1.45488,1.45542,590500001.0
2006-11-13 17:15:00,1.45549,1.45556,1.45422,1.45525,581500001.0
2006-11-13 17:30:00,1.4553,1.45688,1.4553,1.45631,604300001.0
2006-11-13 17:45:00,1.45652,1.45699,1.45579,1.45689,539300001.0
2006-11-13 18:00:00,1.45731,1.45749,1.4561,1.45653,662900003.0
2006-11-13 18:15:00,1.45631,1.45674,1.45575,1.45656,595400002.0
2006-11-13 18:30:00,1.45631,1.45703,1.45603,1.45641,576300002.0
2006-11-13 18:45:00,1.45684,1.45758,1.4566,1.45708,501300000.0
2006-11-13 19:00:00,1.45719,1.4573,1.45633,1.45705,610100001.0
2006-11-13 19:15:00,1.45699,1.45835,1.45694,1.45822,594300003.0
2006-11-13 19:30:00,1.45824,1.4589,1.45805,1.45826,631800002.0
2006-11-13 19:45:00,1.45806,1.45885,1.45755,1.45845,552700000.0
2006-11-13 20:00:00,1.45839,1.45872,1.45728,1.45784,656700001.0
2006-11-13 20:15:00,1.45788,1.45791,1.45716,1.45776,595400002.0
2006-11-13 20:30:00,1.45792,1.45825,1.45731,1.4577,660300000.0
2006-11-13 20:45:00,1.45752,1.45808,1.45672,1.45706,660200000.0
2006-11-13 21:00:00,1.45662,1.45722,1.45634,1.45684,602100001.0
2006-11-13 21:15:00,1.45687,1.45706,1.45595,1.45657,620700001.0
2006-11-13 21:30:00,1.45657,1.45707,1.45615,1.4565,515400000.0
2006-11-13 21:45:00,1.45665,1.45787,1.45651,1.4578,650300003.0
2006-11-13 22:00:00,1.458,1.45815,1.45716,1.45723,548600000.0
2006-11-13 22:15:00,1.4573,1.45749,1.4569,1.45727,586900004.0
2006-11-13 22:30:00,1.45729,1.45734,1.45626,1.45695,667400003.0
2006-11-13 22:45:00,1.45694,1.45715,1.45638,1.45674,543400002.0
2006-11-13 23:00:00,1.45662,1.45725,1.4562,1.45699,550400000.0
2006-11-13 23:15:00,1.45695,1.45706,1.45622,1.45683,580100001.0
2006-11-13 23:30:00,1.45674,1.45782,1.45674,1.457,621000000.0
2006-11-13 23:45:00,1.45679,1.45717,1.45627,1.45627,560200000.0
2006-11-14 00:00:00,1.45609,1.45661,1.45571,1.45658,640500002.0
2006-11-14 00:15:00,1.45633,1.45654,1.45565,1.45575,572900000.0
2006-11-14 00:30:00,1.45554,1.45639,1.45536,1.45622,498700000.0
2006-11-14 00:45:00,1.45619,1.4569,1.45591,1.45643,549900002.0
2006-11-14 01:00:00,1.45648,1.45724,1.45638,1.45689,579200001.0
2006-11-14 01:15:00,1.45683,1.45709,1.45611,1.45639,642900002.0
2006-11-14 01:30:00,1.45645,1.45691,1.45585,1.45652,597000000.0
2006-11-14 01:45:00,1.45648,1.45764,1.45596,1.45738,575000000.0
2006-11-14 02:00:00,1.45685,1.45709,1.45563,1.45703,1373100003.0
2006-11-14 02:15:00,1.4569,1.4575,1.45644,1.45698,1083500000.0
2006-11-14 02:30:00,1.45714,1.45736,1.45649,1.45715,820400000.0
2006-11-14 02:45:00,1.4568,1.45736,1.45651,1.45684,1205600003.0
2006-11-14 03:00:00,1.45667,1.45713,1.45631,1.45682,926300003.0
2006-11-14 03:15:00,1.45652,1.45687,1.45602,1.45647,857800001.0
2006-11-14 03:30:00,1.45662,1.45755,1.45641,1.45731,862300002.0
2006-11-14 03:45:00,1.45721,1.45771,1.45632,1.45683,1103900001.0
2006-11-14 04:00:00,1.4568,1.45731,1.45611,1.45683,1485400005.0
2006-11-14 04:15:00,1.45683,1.45756,1.45665,1.45725,1421500001.0
2006-11-14 04:30:00,1.45691,1.45783,1.45691,1.4576,925400003.0
2006-11-14 04:45:00,1.45732,1.45788,1.45693,1.4573,837200004.0
2006-11-14 05:00:00,1.4577,1.45797,1.45743,1.45777,2380200004.0
2006-11-14 05:15:00,1.45789,1.45814,1.45738,1.4577,2801000003.0
2006-11-14 05:30:00,1.45767,1.45802,1.45735,1.45777,2275500004.0
2006-11-14 05:45:00,1.45778,1.45808,1.45737,1.45738,2616100003.0
2006-11-14 06:00:00,1.45753,1.4581,1.45746,1.45754,4293100003.0
2006-11-14 06:15:00,1.45752,1.45797,1.45731,1.45767,3795200009.0
2006-11-14 06:30:00,1.45768,1.45793,1.45676,1.45726,2670700007.0
2006-11-14 06:45:00,1.45725,1.45803,1.45723,1.45776,2898000007.0
2006-11-14 07:00:00,1.45792,1.45804,1.45743,1.4576,4108400007.0
2006-11-14 07:15:00,1.45777,1.45784,1.45718,1.45747,4788000009.0
2006-11-14 07:30:00,1.45758,1.45793,1.4573,1.45765,5054900008.0
2006-11-14 07:45:00,1.45774,1.45818,1.45719,1.45772,8368600021.0
2006-11-14 08:00:00,1.45768,1.45803,1.45719,1.45744,5977700013.0
2006-11-14 08:15:00,1.45732,1.45774,1.4571,1.45718,5552800010.0
2006-11-14 08:30:00,1.45718,1.4578,1.45713,1.45746,5786400015.0
2006-11-14 08:45:00,1.45749,1.45786,1.45717,1.45757,8125400010.0
2006-11-14 09:00:00,1.45747,1.45814,1.45666,1.45757,7108600019.0
2006-11-14 09:15:00,1.45742,1.4583,1.45683,1.45737,6165900011.0
2006-11-14 09:30:00,1.45734,1.45839,1.45714,1.45809,6180900006.0
2006-11-14 09:45:00,1.45823,1.4596,1.45807,1.45908,7419200014.0
2006-11-14 10:00:00,1.45892,1.45942,1.45822,1.45853,7014700012.0
2006-11-14 10:15:00,1.45845,1.45872,1.45702,1.45753,6489500013.0
2006-11-14 10:30:00,1.45773,1.45898,1.45733,1.45846,7452300018.0
2006-11-14 10:45:00,1.45854,1.45903,1.4581,1.45858,6750700016.0
2006-11-14 11:00:00,1.45881,1.45948,1.45872,1.45908,6997900019.0
2006-11-14 11:15:00,1.45914,1.46177,1.45892,1.46158,7317700019.0
2006-11-14 11:30:00,1.46148,1.46182,1.46087,1.46094,8622400018.0
2006-11-14 11:45:00,1.46107,1.4632,1.46101,1.46264,6090900009.0
2006-11-14 12:00:00,1.46267,1.46295,1.46162,1.46219,6060100018.0
2006-11-14 12:15:00,1.4621,1.46238,1.46128,1.46177,6363600009.0
2006-11-14 12:30:00,1.46162,1.46211,1.46054,1.46067,7382400013.0
2006-11-14 12:45:00,1.46078,1.46131,1.46039,1.46065,6684400016.0
2006-11-14 13:00:00,1.4607,1.46092,1.46016,1.46049,4280900011.0
2006-11-14 13:15:00,1.4604,1.46089,1.45975,1.4608,4151900007.0
2006-11-14 13:30:00,1.46079,1.46172,1.4604,1.46132,5316300009.0
2006-11-14 13:45:00,1.46131,1.46134,1.46046,1.46101,5553400018.0
2006-11-14 14:00:00,1.46095,1.46146,1.46072,1.46112,4786800010.0
2006-11-14 14:15:00,1.4612,1.4612,1.4597,1.46016,5572500013.0
2006-11-14 14:30:00,1.46041,1.46051,1.45931,1.45973,587200001.0
2006-11-14 14:45:00,1.45958,1.46056,1.4594,1.45961,578700001.0
2006-11-14 15:00:00,1.45963,1.46029,1.45952,1.45977,590600000.0
2006-11-14 15:15:00,1.45984,1.46051,1.45953,1.4604,524200001.0
2006-11-14 15:30:00,1.46047,1.46227,1.45993,1.46197,654300002.0
2006-11-14 15:45:00,1.46207,1.46232,1.46089,1.46128,569200002.0
2006-11-14 16:00:00,1.46131,1.46191,1.45984,1.46146,493000001.0
2006-11-14 16:15:00,1.46124,1.46143,1.45969,1.46011,487600000.0
2006-11-14 16:30:00,1.46008,1.46143,1.45968,1.46071,604100000.0
2006-11-14 16:45:00,1.46043,1.46121,1.46022,1.46049,583900001.0
2006-11-14 17:00:00,1.45984,1.46037,1.4573,1.45806,577000002.0
2006-11-14 17:15:00,1.45817,1.45866,1.45723,1.45826,604000001.0
2006-11-14 17:30:00,1.45843,1.45843,1.4572,1.4579,600400001.0
2006-11-14 17:45:00,1.45799,1.45919,1.45696,1.45865,548100000.0
2006-11-14 18:00:00,1.45877,1.45913,1.4575,1.45822,690300003.0
2006-11-14 18:15:00,1.45818,1.45898,1.45798,1.45886,546600000.0
2006-11-14 18:30:00,1.45882,1.4597,1.45861,1.45907,583200001.0
2006-11-14 18:45:00,1.45958,1.45968,1.45876,1.45925,519700001.0
2006-11-14 19:00:00,1.45943,1.46032,1.45904,1.45997,596500002.0
2006-11-14 19:15:00,1.45988,1.46024,1.45945,1.46012,574600002.0
2006-11-14 19:30:00,1.4601,1.4609,1.45847,1.45859,553300000.0
2006-11-14 19:45:00,1.45848,1.45891,1.45797,1.4587,633800002.0
2006-11-14 20:00:00,1.45876,1.4591,1.45803,1.45897,487700000.0
2006-11-14 20:15:00,1.45907,1.45917,1.45837,1.45878,585400000.0
2006-11-14 20:30:00,1.45891,1.45921,1.45834,1.45886,696600002.0
2006-11-14 20:45:00,1.45884,1.45902,1.45841,1.45878,550400000.0
2006-11-14 21:00:00,1.45854,1.45876,1.45729,1.45811,584000001.0
2006-11-14 21:15:00,1.4581,1.45842,1.45741,1.45832,618200004.0
2006-11-14 21:30:00,1.45834,1.45846,1.45768,1.4583,507800002.0
2006-11-14 21:45:00,1.45846,1.45896,1.45811,1.45866,594400000.0
2006-11-14 22:00:00,1.4589,1.45938,1.4586,1.45909,574100002.0
2006-11-14 22:15:00,1.45921,1.45949,1.45876,1.45912,660700002.0
2006-11-14 22:30:00,1.45915,1.4593,1.45827,1.45891,574900000.0
2006-11-14 22:45:00,1.45891,1.45935,1.45849,1.45901,545800001.0
2006-11-14 23:00:00,1.45881,1.45906,1.4561,1.45773,604400000.0
2006-11-14 23:15:00,1.45769,1.4581,1.45699,1.45754,600500002.0
2006-11-14 23:30:00,1.45741,1.45776,1.45633,1.45663,533000000.0
2006-11-14 23:45:00,1.45667,1.45695,1.45601,1.45634,594100001.0
2006-11-15 00:00:00,1.45603,1.45757,1.45551,1.45736,651500003.0
2006-11-15 00:15:00,1.45716,1.45733,1.45634,1.45703,642800005.0
2006-11-15 00:30:00,1.45666,1.45769,1.45666,1.45719,544900001.0
2006-11-15 00:45:00,1.45729,1.45767,1.45677,1.4571,588100001.0
2006-11-15 01:00:00,1.45702,1.45746,1.45663,1.4568,575300006.0
2006-11-15 01:15:00,1.45726,1.4579,1.45696,1.45728,547700002.0
2006-11-15 01:30:00,1.45741,1.45768,1.45667,1.45746,580700002.0
2006-11-15 01:45:00,1.45739,1.45774,1.45664,1.45745,517800001.0
2006-11-15 02:00:00,1.45729,1.45749,1.45651,1.45681,1233100001.0
2006-11-15 02:15:00,1.45674,1.45725,1.45648,1.45703,1116000003.0
2006-11-15 02:30:00,1.45719,1.4581,1.45647,1.45668,821900001.0
2006-11-15 02:45:00,1.45621,1.45758,1.45607,1.45708,1140300001.0
2006-11-15 03:00:00,1.45716,1.4583,1.45711,1.45825,858200001.0
2006-11-15 03:15:00,1.45807,1.45849,1.45747,1.4577,797300004.0
2006-11-15 03:30:00,1.45774,1.45854,1.45761,1.45791,790000002.0
2006-11-15 03:45:00,1.45784,1.45826,1.45724,1.45798,1063600003.0
2006-11-15 04:00:00,1.4578,1.45804,1.45695,1.4577,1424500002.0
2006-11-15 04:15:00,1.45772,1.45821,1.45723,1.45794,1295500003.0
2006-11-15 04:30:00,1.45765,1.45823,1.45744,1.45802,985500002.0
2006-11-15 04:45:00,1.45784,1.45806,1.45729,1.45784,733800001.0
2006-11-15 05:00:00,1.45815,1.45855,1.45765,1.45772,2515400005.0
2006-11-15 05:15:00,1.45783,1.45821,1.45755,1.4576,2930200003.0
2006-11-15 05:30:00,1.45755,1.45812,1.45736,1.45783,2275500005.0
2006-11-15 05:45:00,1.45786,1.45816,1.45761,1.45791,2580200005.0
2006-11-15 06:00:00,1.45788,1.45821,1.45763,1.45794,4266700011.0
2006-11-15 06:15:00,1.45791,1.45801,1.4575,1.45771,3815700004.0
2006-11-15 06:30:00,1.45768,1.45813,1.45751,1.45782,2663100006.0
2006-11-15 06:45:00,1.45787,1.45799,1.45739,1.45794,2974400008.0
2006-11-15 07:00:00,1.45818,1.45821,1.45763,1.45797,4059800013.0
2006-11-15 07:15:00,1.45813,1.45836,1.4577,1.4577,4639100006.0
2006-11-15 07:30:00,1.45776,1.45799,1.45727,1.45745,5126500012.0
2006-11-15 07:45:00,1.45747,1.4576,1.45703,1.45713,8246500016.0
2006-11-15 08:00:00,1.45716,1.45757,1.45685,1.45687,5901900009.0
2006-11-15 08:15:00,1.45682,1.45699,1.45616,1.45616,5356700010.0
2006-11-15 08:30:00,1.45609,1.45643,1.45515,1.45599,6006900013.0
2006-11-15 08:45:00,1.45606,1.4565,1.45551,1.45584,8039600017.0
2006-11-15 09:00:00,1.45582,1.4578,1.45562,1.45739,6989400013.0
2006-11-15 09:15:00,1.45741,1.45862,1.45704,1.45831,6102600014.0
2006-11-15 09:30:00,1.45824,1.45846,1.45747,1.45756,5979200004.0
2006-11-15 09:45:00,1.45771,1.45858,1.45759,1.45844,7588500013.0
2006-11-15 10:00:00,1.4583,1.45951,1.45813,1.45884,7066100013.0
2006-11-15 10:15:00,1.45883,1.45921,1.45792,1.45792,6779000014.0
2006-11-15 10:30:00,1.45799,1.4585,1.45756,1.45776,7309100018.0
2006-11-15 10:45:00,1.45784,1.45799,1.45676,1.45706,6874200020.0
2006-11-15 11:00:00,1.45722,1.45834,1.4571,1.45829,6945300019.0
2006-11-15 11:15:00,1.45837,1.45982,1.45827,1.4597,7369700020.0
2006-11-15 11:30:00,1.45976,1.45989,1.45813,1.45884,8612800014.0
2006-11-15 11:45:00,1.45891,1.46034,1.45891,1.45979,6266500018.0
2006-11-15 12:00:00,1.45984,1.46016,1.45907,1.4593,6177000011.0
2006-11-15 12:15:00,1.45909,1.45944,1.45857,1.45885,6528000014.0
2006-11-15 12:30:00,1.45876,1.45904,1.45679,1.45733,7268200013.0
2006-11-15 12:45:00,1.45738,1.45766,1.45526,1.45547,6854400011.0
2006-11-15 13:00:00,1.45538,1.45587,1.45499,1.45579,4757800010.0
2006-11-15 13:15:00,1.4559,1.45647,1.45569,1.45609,4152600009.0
2006-11-15 13:30:00,1.45621,1.45701,1.45589,1.45629,5369700015.0
2006-11-15 13:45:00,1.45616,1.45638,1.45578,1.4562,5572300012.0
2006-11-15 14:00:00,1.45606,1.45755,1.45606,1.45706,4641100011.0
2006-11-15 14:15:00,1.45689,1.4582,1.45648,1.45797,5673200014.0
2006-11-15 14:30:00,1.45779,1.45797,1.45645,1.45739,592700000.0
2006-11-15 14:45:00,1.4572,1.4579,1.45672,1.45706,609500001.0
2006-11-15 15:00:00,1.45709,1.45754,1.45605,1.45664,610600001.0
2006-11-15 15:15:00,1.45669,1.45825,1.45626,1.45794,563600001.0
2006-11-15 15:30:00,1.45856,1.46065,1.45812,1.46058,586900000.0
2006-11-15 15:45:00,1.46037,1.46097,1.45988,1.46015,594600001.0
2006-11-15 16:00:00,1.46008,1.46086,1.45967,1.46086,541600001.0
2006-11-15 16:15:00,1.46071,1.46099,1.45981,1.4609,607200001.0
2006-11-15 16:30:00,1.46111,1.46126,1.45998,1.46092,553400000.0
2006-11-15 16:45:00,1.4606,1.46123,1.45988,1.46042,574600000.0
2006-11-15 17:00:00,1.45998,1.46189,1.45986,1.4614,611000000.0
2006-11-15 17:15:00,1.46171,1.46254,1.46126,1.46226,511500001.0
2006-11-15 17:30:00,1.46225,1.46225,1.46026,1.46047,519400000.0
2006-11-15 17:45:00,1.4604,1.46092,1.45953,1.46078,581700000.0
2006-11-15 18:00:00,1.46117,1.46136,1.46032,1.46095,647200000.0
2006-11-15 18:15:00,1.46064,1.46079,1.45976,1.4601,620100001.0
2006-11-15 18:30:00,1.46016,1.46032,1.45955,1.45979,509700000.0
2006-11-15 18:45:00,1.45988,1.46047,1.45799,1.45828,501600001.0
2006-11-15 19:00:00,1.45842,1.45888,1.458,1.45888,579100001.0
2006-11-15 19:15:00,1.45872,1.45939,1.45814,1.45926,562800001.0
2006-11-15 19:30:00,1.45937,1.45978,1.45871,1.45927,583000000.0
2006-11-15 19:45:00,1.45903,1.45986,1.45891,1.4597,600800004.0
2006-11-15 20:00:00,1.45971,1.45994,1.45889,1.45954,589300000.0
2006-11-15 20:15:00,1.45949,1.45968,1.4588,1.45927,699600004.0
2006-11-15 20:30:00,1.45932,1.4602,1.45888,1.45928,649900001.0
2006-11-15 20:45:00,1.45914,1.45961,1.4589,1.45914,602700002.0
2006-11-15 21:00:00,1.4587,1.46086,1.45795,1.46065,588100002.0
2006-11-15 21:15:00,1.46061,1.46101,1.4596,1.46017,559800001.0
2006-11-15 21:30:00,1.4602,1.46156,1.45994,1.46139,498300003.0
2006-11-15 21:45:00,1.46129,1.46144,1.46087,1.4611,653300001.0
2006-11-15 22:00:00,1.46124,1.46163,1.4609,1.46113,527800001.0
2006-11-15 22:15:00,1.46128,1.46178,1.46117,1.4617,613500001.0
2006-11-15 22:30:00,1.46157,1.46174,1.46077,1.4614,565200001.0
2006-11-15 22:45:00,1.46132,1.46152,1.46034,1.4604,596000000.0
2006-11-15 23:00:00,1.46016,1.46081,1.45967,1.46057,563700001.0
2006-11-15 23:15:00,1.46061,1.46102,1.46006,1.46073,582700001.0
2006-11-15 23:30:00,1.46068,1.46087,1.46022,1.4605,543500000.0
2006-11-15 23:45:00,1.46048,1.46072,1.45961,1.46016,591700000.0
2006-11-16 00:00:00,1.46007,1.46102,1.46,1.46066,599900000.0
2006-11-16 00:15:00,1.46045,1.4608,1.46003,1.46032,559800003.0
2006-11-16 00:30:00,1.46014,1.46081,1.4597,1.46025,599900002.0
2006-11-16 00:45:00,1.46027,1.46049,1.4598,1.46026,605800000.0
2006-11-16 01:00:00,1.46021,1.46088,1.45969,1.45996,592700001.0
2006-11-16 01:15:00,1.46004,1.46065,1.45974,1.46049,530900001.0
2006-11-16 01:30:00,1.4605,1.46067,1.45958,1.46007,564700001.0
2006-11-16 01:45:00,1.46006,1.46032,1.45965,1.46016,551900000.0
2006-11-16 02:00:00,1.45988,1.46041,1.45956,1.46011,1258200000.0
2006-11-16 02:15:00,1.45995,1.46024,1.45897,1.45927,1163200002.0
2006-11-16 02:30:00,1.45938,1.4597,1.4591,1.45963,938600001.0
2006-11-16 02:45:00,1.45916,1.45999,1.45885,1.45914,1080900001.0
2006-11-16 03:00:00,1.45913,1.45975,1.45822,1.45867,776600000.0
2006-11-16 03:15:00,1.45835,1.45886,1.45781,1.45874,814200002.0
2006-11-16 03:30:00,1.4587,1.45915,1.45839,1.45873,843900004.0
2006-11-16 03:45:00,1.45873,1.4595,1.45838,1.45895,1096500004.0
2006-11-16 04:00:00,1.45893,1.45963,1.45871,1.45916,1503400008.0
2006-11-16 04:15:00,1.45915,1.4598,1.45882,1.4597,1396400003.0
2006-11-16 04:30:00,1.45955,1.46042,1.45947,1.46033,914800000.0
2006-11-16 04:45:00,1.46025,1.46039,1.45959,1.45992,787600001.0
2006-11-16 05:00:00,1.46025,1.46049,1.4598,1.46015,2465900005.0
2006-11-16 05:15:00,1.4605,1.46073,1.45969,1.4604,3367700005.0
2006-11-16 05:30:00,1.46033,1.46087,1.46,1.46049,2452400002.0
2006-11-16 05:45:00,1.46055,1.46073,1.46003,1.46012,2774500006.0
2006-11-16 06:00:00,1.46025,1.46098,1.46011,1.46054,4329900006.0
2006-11-16 06:15:00,1.46046,1.46077,1.4595,1.46023,4093100010.0
2006-11-16 06:30:00,1.46022,1.46098,1.46,1.46087,2666100007.0
2006-11-16 06:45:00,1.4609,1.46095,1.4593,1.4604,2906600002.0
2006-11-16 07:00:00,1.46052,1.4606,1.45974,1.45996,4080600004.0
2006-11-16 07:15:00,1.46006,1.46026,1.4594,1.4596,4527100008.0
2006-11-16 07:30:00,1.45968,1.45983,1.45919,1.45948,4938000007.0
2006-11-16 07:45:00,1.45962,1.46023,1.45933,1.46,8460600014.0
2006-11-16 08:00:00,1.4601,1.46048,1.45948,1.46004,5892500009.0
2006-11-16 08:15:00,1.45997,1.46025,1.45931,1.45956,5358200012.0
2006-11-16 08:30:00,1.45929,1.45986,1.45899,1.45938,6095900016.0
2006-11-16 08:45:00,1.45933,1.46026,1.45901,1.45971,8397800012.0
2006-11-16 09:00:00,1.45961,1.46087,1.45955,1.46063,6962500009.0
2006-11-16 09:15:00,1.46062,1.46135,1.46038,1.46067,6259600014.0
2006-11-16 09:30:00,1.46068,1.46096,1.4591,1.45989,6367000022.0
2006-11-16 09:45:00,1.46008,1.46073,1.45958,1.46006,7386300017.0
2006-11-16 10:00:00,1.45999,1.46008,1.45807,1.4582,7518700020.0
2006-11-16 10:15:00,1.45806,1.45943,1.45762,1.45923,6897000018.0
2006-11-16 10:30:00,1.45924,1.46062,1.45897,1.4603,7513800014.0
2006-11-16 10:45:00,1.4603,1.46035,1.45968,1.45986,6920500021.0
2006-11-16 11:00:00,1.45997,1.46011,1.45918,1.45966,7210200016.0
2006-11-16 11:15:00,1.45969,1.46,1.45926,1.45969,7142100014.0
2006-11-16 11:30:00,1.45985,1.45994,1.45855,1.45928,8659400021.0
2006-11-16 11:45:00,1.45949,1.45997,1.45885,1.45894,6195600015.0
2006-11-16 12:00:00,1.45908,1.45989,1.45864,1.45972,6134800016.0
2006-11-16 12:15:00,1.45971,1.45979,1.45844,1.45856,6678100014.0
2006-11-16 12:30:00,1.45861,1.46047,1.45855,1.45998,7315400014.0
2006-11-16 12:45:00,1.45998,1.45998,1.45906,1.45976,6817200021.0
2006-11-16 13:00:00,1.45967,1.45974,1.45863,1.45892,4535900013.0
2006-11-16 13:15:00,1.45889,1.45939,1.45876,1.45933,3991400002.0
2006-11-16 13:30:00,1.45942,1.45994,1.45916,1.45981,5018100011.0
2006-11-16 13:45:00,1.45975,1.45989,1.45853,1.45932,5585500008.0
2006-11-16 14:00:00,1.45927,1.45955,1.45895,1.45933,4597600004.0
2006-11-16 14:15:00,1.45933,1.46029,1.4589,1.45937,5349100013.0
2006-11-16 14:30:00,1.45931,1.45937,1.45826,1.45879,591400001.0
2006-11-16 14:45:00,1.45867,1.45908,1.4578,1.45822,576200000.0
2006-11-16 15:00:00,1.45819,1.45862,1.45672,1.45679,615700002.0
2006-11-16 15:15:00,1.4569,1.45816,1.45666,1.45798,523900000.0
2006-11-16 15:30:00,1.45754,1.45964,1.45701,1.45772,642500001.0
2006-11-16 15:45:00,1.45758,1.45825,1.45618,1.45771,555200001.0
2006-11-16 16:00:00,1.45811,1.45865,1.45605,1.45852,534800001.0
2006-11-16 16:15:00,1.45828,1.45987,1.45788,1.4593,583500000.0
2006-11-16 16:30:00,1.45927,1.4593,1.45838,1.459,609800000.0
2006-11-16 16:45:00,1.45876,1.45983,1.45869,1.45957,597200002.0
2006-11-16 17:00:00,1.45923,1.46187,1.45901,1.46107,596700001.0
2006-11-16 17:15:00,1.46151,1.46197,1.4606,1.46197,587100002.0
2006-11-16 17:30:00,1.46216,1.46228,1.46068,1.46089,628300000.0
2006-11-16 17:45:00,1.46102,1.46178,1.4608,1.46114,538800002.0
2006-11-16 18:00:00,1.46143,1.46158,1.46074,1.4614,641200001.0
2006-11-16 18:15:00,1.46124,1.4613,1.46051,1.46097,559200000.0
2006-11-16 18:30:00,1.46121,1.46134,1.46018,1.46045,597800002.0
2006-11-16 18:45:00,1.46062,1.46117,1.45967,1.45982,528500000.0
2006-11-16 19:00:00,1.4602,1.46075,1.45887,1.45907,629900002.0
2006-11-16 19:15:00,1.45906,1.4598,1.45874,1.45947,553200001.0
2006-11-16 19:30:00,1.45946,1.45975,1.459,1.45957,630800003.0
2006-11-16 19:45:00,1.45952,1.45967,1.45876,1.45897,567700000.0
2006-11-16 20:00:00,1.45877,1.4599,1.45861,1.45967,584300003.0
2006-11-16 20:15:00,1.45966,1.45988,1.45877,1.45942,639700002.0
2006-11-16 20:30:00,1.45943,1.45985,1.45896,1.45941,628900001.0
2006-11-16 20:45:00,1.45918,1.45986,1.4589,1.45944,543700000.0
2006-11-16 21:00:00,1.45921,1.45991,1.4589,1.4596,521600001.0
2006-11-16 21:15:00,1.45966,1.46029,1.45912,1.45984,525000000.0
2006-11-16 21:30:00,1.45988,1.46055,1.45951,1.46004,500600002.0
2006-11-16 21:45:00,1.4601,1.46107,1.45978,1.46065,642900001.0
2006-11-16 22:00:00,1.46073,1.46132,1.46022,1.46055,524900003.0
2006-11-16 22:15:00,1.46056,1.46093,1.46022,1.46046,646800002.0
2006-11-16 22:30:00,1.46047,1.46082,1.45968,1.46058,575200001.0
2006-11-16 22:45:00,1.46061,1.46105,1.46042,1.4609,576400000.0
2006-11-16 23:00:00,1.46083,1.46132,1.46029,1.46119,572200001.0
2006-11-16 23:15:00,1.46117,1.46153,1.4605,1.46127,592500001.0
2006-11-16 23:30:00,1.46117,1.46144,1.46047,1.46092,520800001.0
2006-11-16 23:45:00,1.46079,1.46128,1.46043,1.46109,623100002.0
2006-11-17 00:00:00,1.46082,1.46174,1.46082,1.46136,600700000.0
2006-11-17 00:15:00,1.46109,1.46157,1.46061,1.46111,572300002.0
2006-11-17 00:30:00,1.46092,1.46128,1.46023,1.46083,579100003.0
2006-11-17 00:45:00,1.46091,1.46177,1.46048,1.46152,615500000.0
2006-11-17 01:00:00,1.46145,1.46213,1.46109,1.46145,590200002.0
2006-11-17 01:15:00,1.4615,1.46162,1.46053,1.46077,531200000.0
2006-11-17 01:30:00,1.46092,1.46096,1.4598,1.4598,600700002.0
2006-11-17 01:45:00,1.46038,1.46082,1.46003,1.46071,669500002.0
2006-11-17 02:00:00,1.46043,1.46076,1.45957,1.45988,1331800002.0
2006-11-17 02:15:00,1.45978,1.46091,1.45955,1.46062,1114700002.0
2006-11-17 02:30:00,1.46075,1.46099,1.45984,1.46018,870000004.0
2006-11-17 02:45:00,1.45956,1.46023,1.45933,1.45955,1195200004.0
2006-11-17 03:00:00,1.45976,1.46042,1.45968,1.4598,810400000.0
2006-11-17 03:15:00,1.45988,1.4606,1.4593,1.46052,825300000.0
2006-11-17 03:30:00,1.46052,1.46095,1.46014,1.46067,862700003.0
2006-11-17 03:45:00,1.46069,1.46094,1.45916,1.45989,1093600001.0
2006-11-17 04:00:00,1.45986,1.46022,1.45934,1.45959,1447600003.0
2006-11-17 04:15:00,1.45961,1.4599,1.45899,1.45962,1412300003.0
2006-11-17 04:30:00,1.45942,1.45981,1.45909,1.45977,940000002.0
2006-11-17 04:45:00,1.45958,1.46036,1.45895,1.45984,758900002.0
2006-11-17 05:00:00,1.46022,1.46067,1.45996,1.46019,2341700005.0
2006-11-17 05:15:00,1.46031,1.46079,1.4601,1.46038,3160400005.0
2006-11-17 05:30:00,1.46032,1.4607,1.46005,1.46023,2474700004.0
2006-11-17 05:45:00,1.46032,1.46054,1.45988,1.46024,2693700005.0
2006-11-17 06:00:00,1.46017,1.46044,1.45939,1.45947,4449200015.0
2006-11-17 06:15:00,1.45943,1.45953,1.45878,1.45894,3746700007.0
2006-11-17 06:30:00,1.45891,1.45919,1.45853,1.45888,2637200007.0
2006-11-17 06:45:00,1.45892,1.45905,1.4584,1.45878,2892100008.0
2006-11-17 07:00:00,1.4588,1.45898,1.45812,1.45865,4153500006.0
2006-11-17 07:15:00,1.45886,1.45901,1.45815,1.45817,4633900009.0
2006-11-17 07:30:00,1.45814,1.45887,1.45803,1.45853,5044500012.0
2006-11-17 07:45:00,1.45856,1.45873,1.45795,1.45816,8305900018.0
2006-11-17 08:00:00,1.45839,1.45882,1.4579,1.45826,5882100011.0
2006-11-17 08:15:00,1.45821,1.45869,1.45804,1.45844,5471700013.0
2006-11-17 08:30:00,1.45845,1.45901,1.45817,1.45881,5972100020.0
2006-11-17 08:45:00,1.45891,1.45989,1.45868,1.4592,8380400021.0
2006-11-17 09:00:00,1.45914,1.45961,1.45881,1.45938,7159200018.0
2006-11-17 09:15:00,1.45955,1.46001,1.45863,1.45993,6108800011.0
2006-11-17 09:30:00,1.45981,1.45993,1.45867,1.45892,6237900008.0
2006-11-17 09:45:00,1.45904,1.45931,1.45829,1.45854,7297900013.0
2006-11-17 10:00:00,1.45832,1.45962,1.45804,1.45905,7035600016.0
2006-11-17 10:15:00,1.45916,1.46,1.45865,1.4595,6749600015.0
2006-11-17 10:30:00,1.45944,1.46075,1.45905,1.46022,7383800010.0
2006-11-17 10:45:00,1.46028,1.46108,1.45972,1.46067,6977300020.0
2006-11-17 11:00:00,1.46081,1.4611,1.45976,1.46052,7210300018.0
2006-11-17 11:15:00,1.46072,1.4627,1.46072,1.46249,7123200017.0
2006-11-17 11:30:00,1.46243,1.46285,1.46185,1.46249,8731700023.0
2006-11-17 11:45:00,1.46263,1.46309,1.46222,1.4625,6096900012.0
2006-11-17 12:00:00,1.46261,1.46328,1.46195,1.46312,6149300009.0
2006-11-17 12:15:00,1.46301,1.46337,1.46215,1.46268,6406300008.0
2006-11-17 12:30:00,1.46272,1.46304,1.46149,1.46252,7204600010.0
2006-11-17 12:45:00,1.4626,1.46289,1.462,1.46247,6714800016.0
2006-11-17 13:00:00,1.46254,1.46338,1.46194,1.46277,4403300011.0
2006-11-17 13:15:00,1.46279,1.46315,1.46184,1.46204,4218500010.0
2006-11-17 13:30:00,1.46202,1.46228,1.46141,1.46162,5166500011.0
2006-11-17 13:45:00,1.46153,1.46241,1.46089,1.46233,5581500010.0
2006-11-17 14:00:00,1.4624,1.46276,1.46179,1.46247,4597600011.0
2006-11-17 14:15:00,1.46265,1.46517,1.46225,1.46504,5656000014.0
2006-11-17 14:30:00,1.46531,1.46552,1.4644,1.4646,616700002.0
2006-11-17 14:45:00,1.46439,1.46485,1.46393,1.46393,613100003.0
2006-11-17 15:00:00,1.46387,1.46574,1.46357,1.46457,584100000.0
2006-11-17 15:15:00,1.46478,1.46534,1.46408,1.46429,529600001.0
2006-11-17 15:30:00,1.46414,1.46509,1.46313,1.46501,549000000.0
2006-11-17 15:45:00,1.46495,1.46536,1.46454,1.46508,640700004.0
2006-11-17 16:00:00,1.46484,1.46533,1.46427,1.46533,533300001.0
2006-11-17 16:15:00,1.46503,1.46523,1.46429,1.4646,587600000.0
2006-11-17 16:30:00,1.4646,1.46516,1.46233,1.46291,656800002.0
2006-11-17 16:45:00,1.46283,1.46503,1.46277,1.46503,613800002.0
2006-11-17 17:00:00,1.46471,1.46636,1.46464,1.46604,562200000.0
2006-11-17 17:15:00,1.46652,1.46814,1.4663,1.46746,643700003.0
2006-11-17 17:30:00,1.46726,1.46784,1.46659,1.46703,632000001.0
2006-11-17 17:45:00,1.4669,1.46815,1.46631,1.46778,586800001.0
2006-11-17 18:00:00,1.46807,1.46908,1.46726,1.46833,589800003.0
2006-11-17 18:15:00,1.46821,1.46908,1.46817,1.46892,577300001.0
2006-11-17 18:30:00,1.46898,1.46962,1.4684,1.46861,569600001.0
2006-11-17 18:45:00,1.46873,1.46904,1.46816,1.46903,535400002.0
2006-11-17 19:00:00,1.46902,1.46938,1.46838,1.46903,543500001.0
2006-11-17 19:15:00,1.46898,1.46898,1.46633,1.46695,571100001.0
2006-11-17 19:30:00,1.46709,1.46741,1.46656,1.467,646200003.0
2006-11-17 19:45:00,1.46694,1.4677,1.46651,1.46745,614200002.0
2006-11-17 20:00:00,1.46752,1.46811,1.46668,1.46741,550500002.0
2006-11-17 20:15:00,1.46749,1.46802,1.46699,1.46796,589700000.0
2006-11-17 20:30:00,1.46791,1.46803,1.46724,1.4678,629300004.0
2006-11-17 20:45:00,1.46754,1.46808,1.46736,1.46806,638600001.0
2006-11-17 21:00:00,1.46773,1.4692,1.46753,1.46813,555400002.0
2006-11-17 21:15:00,1.46795,1.46975,1.46744,1.46929,585400001.0
2006-11-17 21:30:00,1.46918,1.46933,1.46823,1.46878,545800001.0
2006-11-17 21:45:00,1.46881,1.46915,1.46809,1.46868,617800000.0
2006-11-17 22:00:00,1.46892,1.46923,1.46841,1.4691,555200002.0
2006-11-17 22:15:00,1.46897,1.46939,1.46875,1.46907,588800001.0
2006-11-17 22:30:00,1.46899,1.46967,1.46804,1.46967,629500002.0
2006-11-17 22:45:00,1.4696,1.47034,1.46937,1.47014,537000000.0
2006-11-17 23:00:00,1.47006,1.47057,1.46934,1.47042,538600000.0
2006-11-17 23:15:00,1.47046,1.47176,1.46995,1.47143,632100002.0
2006-11-17 23:30:00,1.47138,1.47176,1.47021,1.47063,551700001.0
2006-11-17 23:45:00,1.47044,1.47097,1.47006,1.47046,600300000.0
2006-11-20 00:00:00,1.4699,1.4704,1.46923,1.46958,528900000.0
2006-11-20 00:15:00,1.46934,1.47003,1.46922,1.46967,605500002.0
2006-11-20 00:30:00,1.46948,1.47031,1.4694,1.46984,506000002.0
2006-11-20 00:45:00,1.46985,1.47045,1.46948,1.47012,652000004.0
2006-11-20 01:00:00,1.47005,1.4704,1.4691,1.46972,549500000.0
2006-11-20 01:15:00,1.46991,1.47048,1.46963,1.46993,594700001.0
2006-11-20 01:30:00,1.47003,1.47005,1.468,1.46957,601300002.0
2006-11-20 01:45:00,1.46944,1.46996,1.46894,1.46936,589000000.0
2006-11-20 02:00:00,1.46887,1.46902,1.46789,1.46852,1437200007.0
2006-11-20 02:15:00,1.46855,1.46951,1.46804,1.46822,1187600001.0
2006-11-20 02:30:00,1.46837,1.46863,1.46781,1.46863,943300005.0
2006-11-20 02:45:00,1.46828,1.46978,1.46817,1.46843,1132300001.0
2006-11-20 03:00:00,1.46855,1.46937,1.46822,1.46896,868400001.0
2006-11-20 03:15:00,1.46874,1.4695,1.46864,1.46926,784000000.0
2006-11-20 03:30:00,1.46914,1.4695,1.46836,1.46904,913800002.0
2006-11-20 03:45:00,1.46907,1.46973,1.46858,1.4693,1114000001.0
2006-11-20 04:00:00,1.46931,1.46963,1.46825,1.4687,1392400006.0
2006-11-20 04:15:00,1.46875,1.4698,1.46834,1.4692,1265100000.0
2006-11-20 04:30:00,1.46881,1.46941,1.46843,1.46936,965200002.0
2006-11-20 04:45:00,1.4694,1.46995,1.46895,1.46905,775800004.0
2006-11-20 05:00:00,1.46942,1.46942,1.46853,1.46853,2539800007.0
2006-11-20 05:15:00,1.46867,1.4694,1.46857,1.46893,3203600006.0
2006-11-20 05:30:00,1.46901,1.46929,1.4687,1.46904,2471400007.0
2006-11-20 05:45:00,1.46909,1.46944,1.46874,1.46924,2744300007.0
2006-11-20 06:00:00,1.46913,1.47002,1.469,1.46964,4278200006.0
2006-11-20 06:15:00,1.46972,1.47054,1.46957,1.47015,3775000007.0
2006-11-20 06:30:00,1.47011,1.47068,1.47006,1.47041,2648800005.0
2006-11-20 06:45:00,1.47036,1.47143,1.47018,1.47115,2979000006.0
2006-11-20 07:00:00,1.47129,1.47145,1.47,1.47073,4322600009.0
2006-11-20 07:15:00,1.47106,1.47138,1.47007,1.47008,4537300010.0
2006-11-20 07:30:00,1.47014,1.47047,1.4698,1.47018,5189000008.0
2006-11-20 07:45:00,1.47018,1.47047,1.46985,1.47007,8295400011.0
2006-11-20 08:00:00,1.47014,1.4706,1.46983,1.46991,5825100017.0
2006-11-20 08:15:00,1.46974,1.47015,1.46947,1.46982,5548500009.0
2006-11-20 08:30:00,1.46977,1.46997,1.46907,1.46934,6257600016.0
2006-11-20 08:45:00,1.46936,1.46986,1.46863,1.46919,8155000014.0
2006-11-20 09:00:00,1.46905,1.46931,1.46822,1.46862,7031200013.0
2006-11-20 09:15:00,1.46859,1.46899,1.46832,1.46855,6205100016.0
2006-11-20 09:30:00,1.46843,1.46889,1.46832,1.46845,6294100013.0
2006-11-20 09:45:00,1.4685,1.46864,1.4677,1.468,7632700024.0
2006-11-20 10:00:00,1.4679,1.46822,1.46684,1.46776,7129900021.0
2006-11-20 10:15:00,1.46793,1.46821,1.46751,1.46791,6708300017.0
2006-11-20 10:30:00,1.46811,1.46831,1.46714,1.46773,7368200013.0
2006-11-20 10:45:00,1.46773,1.46844,1.46713,1.46817,6997600018.0
2006-11-20 11:00:00,1.46876,1.46881,1.46808,1.46864,7006200011.0
2006-11-20 11:15:00,1.46864,1.46925,1.46819,1.46904,7112500022.0
2006-11-20 11:30:00,1.46925,1.46941,1.46758,1.46787,8831400022.0
2006-11-20 11:45:00,1.46796,1.46925,1.46758,1.46878,6365400015.0
2006-11-20 12:00:00,1.46887,1.46901,1.46802,1.46849,6060500012.0
2006-11-20 12:15:00,1.46833,1.46921,1.46821,1.46873,6449700009.0
2006-11-20 12:30:00,1.46857,1.46886,1.46788,1.46812,7142600016.0
2006-11-20 12:45:00,1.46816,1.46837,1.46742,1.46804,6538900020.0
2006-11-20 13:00:00,1.46821,1.4687,1.46792,1.4681,3978000005.0
2006-11-20 13:15:00,1.46798,1.46824,1.46742,1.46805,4302500010.0
2006-11-20 13:30:00,1.46808,1.46881,1.4677,1.46876,5254700009.0
2006-11-20 13:45:00,1.46875,1.46988,1.46831,1.46894,5371200005.0
2006-11-20 14:00:00,1.46878,1.46914,1.46837,1.46861,4379000006.0
2006-11-20 14:15:00,1.46866,1.46925,1.46789,1.46853,5650400016.0
2006-11-20 14:30:00,1.46847,1.46874,1.46779,1.46872,666200000.0
2006-11-20 14:45:00,1.46861,1.46909,1.46751,1.46751,629400003.0
2006-11-20 15:00:00,1.46756,1.46814,1.46651,1.46705,656600000.0
2006-11-20 15:15:00,1.46718,1.46875,1.46668,1.46758,549700002.0
2006-11-20 15:30:00,1.46777,1.46842,1.46724,1.46834,556500000.0
2006-11-20 15:45:00,1.46803,1.47034,1.46781,1.46953,598700002.0
2006-11-20 16:00:00,1.46927,1.47046,1.46882,1.47041,543200000.0
2006-11-20 16:15:00,1.47011,1.47123,1.47003,1.47104,592200001.0
2006-11-20 16:30:00,1.47095,1.47127,1.47022,1.47085,599900001.0
2006-11-20 16:45:00,1.47066,1.47085,1.46968,1.47002,585500001.0
2006-11-20 17:00:00,1.46948,1.47151,1.46948,1.471,597600005.0
2006-11-20 17:15:00,1.47121,1.47121,1.46937,1.46985,648400001.0
2006-11-20 17:30:00,1.46984,1.47061,1.46935,1.47031,632300002.0
2006-11-20 17:45:00,1.47046,1.47172,1.47037,1.47126,597500001.0
2006-11-20 18:00:00,1.47158,1.4716,1.47054,1.4711,689800000.0
2006-11-20 18:15:00,1.47094,1.47155,1.47065,1.47081,591300000.0
2006-11-20 18:30:00,1.47086,1.471,1.47023,1.47027,585400001.0
2006-11-20 18:45:00,1.47047,1.47051,1.46891,1.46924,482300000.0
2006-11-20 19:00:00,1.46921,1.46952,1.46865,1.46937,602400001.0
2006-11-20 19:15:00,1.46912,1.46923,1.4686,1.46905,577400001.0
2006-11-20 19:30:00,1.46908,1.46917,1.46842,1.46886,628000003.0
2006-11-20 19:45:00,1.46876,1.46959,1.46823,1.46942,597300000.0
2006-11-20 20:00:00,1.46937,1.46961,1.46812,1.4687,636200002.0
2006-11-20 20:15:00,1.46866,1.46873,1.46787,1.46828,683100001.0
2006-11-20 20:30:00,1.46828,1.46829,1.46745,1.46794,697600000.0
2006-11-20 20:45:00,1.46777,1.46831,1.46755,1.46777,564000000.0
2006-11-20 21:00:00,1.46739,1.4682,1.467,1.46799,595600004.0
2006-11-20 21:15:00,1.46803,1.46932,1.46772,1.46926,589300003.0
2006-11-20 21:30:00,1.46932,1.47062,1.46915,1.47035,447900000.0
2006-11-20 21:45:00,1.47033,1.47053,1.46946,1.46995,656000001.0
2006-11-20 22:00:00,1.47008,1.47021,1.46918,1.46986,597800000.0
2006-11-20 22:15:00,1.46998,1.47039,1.46969,1.47024,564800001.0
2006-11-20 22:30:00,1.47026,1.4703,1.46935,1.46989,582300000.0
2006-11-20 22:45:00,1.46974,1.47006,1.46911,1.46968,546200000.0
2006-11-20 23:00:00,1.46976,1.4707,1.4692,1.46984,564900001.0
2006-11-20 23:15:00,1.46984,1.47,1.46851,1.46868,656500001.0
2006-11-20 23:30:00,1.46851,1.46906,1.46817,1.46881,528900001.0
2006-11-20 23:45:00,1.46868,1.46915,1.46828,1.46865,631200002.0
2006-11-21 00:00:00,1.46878,1.46924,1.4679,1.46882,654500001.0
2006-11-21 00:15:00,1.46876,1.46906,1.46832,1.46891,559100001.0
2006-11-21 00:30:00,1.46863,1.46911,1.46838,1.46911,473200001.0
2006-11-21 00:45:00,1.4693,1.46938,1.46824,1.46893,511200000.0
2006-11-21 01:00:00,1.46884,1.4689,1.46797,1.46844,541300000.0
2006-11-21 01:15:00,1.46848,1.4687,1.4671,1.46842,580000001.0
2006-11-21 01:30:00,1.46846,1.46886,1.4678,1.4678,537400000.0
2006-11-21 01:45:00,1.46838,1.46855,1.46785,1.46832,549700001.0
2006-11-21 02:00:00,1.46805,1.47057,1.46777,1.47057,1310600003.0
2006-11-21 02:15:00,1.47028,1.47028,1.46705,1.4677,1126900001.0
2006-11-21 02:30:00,1.46783,1.46875,1.46741,1.46787,827400000.0
2006-11-21 02:45:00,1.46732,1.46837,1.46724,1.46771,1185500001.0
2006-11-21 03:00:00,1.46766,1.46897,1.46758,1.46886,902900003.0
2006-11-21 03:15:00,1.46876,1.46928,1.46838,1.46862,842900002.0
2006-11-21 03:30:00,1.46864,1.46944,1.4685,1.46906,867600002.0
2006-11-21 03:45:00,1.46911,1.46934,1.46806,1.46854,1333800000.0
2006-11-21 04:00:00,1.46846,1.46911,1.46781,1.46891,1618800003.0
2006-11-21 04:15:00,1.46888,1.46972,1.4686,1.46951,1435800003.0
2006-11-21 04:30:00,1.46924,1.46968,1.46877,1.46933,1043000002.0
2006-11-21 04:45:00,1.46936,1.46956,1.46864,1.46869,854200004.0
2006-11-21 05:00:00,1.46918,1.46935,1.46844,1.46845,2448000006.0
2006-11-21 05:15:00,1.46857,1.46888,1.46779,1.46792,2947600009.0
2006-11-21 05:30:00,1.46792,1.46836,1.46777,1.4678,2316600004.0
2006-11-21 05:45:00,1.4678,1.46845,1.46768,1.46822,2556900001.0
2006-11-21 06:00:00,1.46825,1.46884,1.46814,1.46864,4280600010.0
2006-11-21 06:15:00,1.4686,1.46866,1.46814,1.46828,3675100009.0
2006-11-21 06:30:00,1.46812,1.46863,1.46794,1.4682,2728000009.0
2006-11-21 06:45:00,1.46837,1.46897,1.46811,1.46811,2903700006.0
2006-11-21 07:00:00,1.46821,1.46868,1.46812,1.46832,4297700010.0
2006-11-21 07:15:00,1.46853,1.46885,1.46783,1.46827,4580000006.0
2006-11-21 07:30:00,1.46832,1.46862,1.46791,1.46808,5072000008.0
2006-11-21 07:45:00,1.46815,1.46872,1.46789,1.46848,8252600014.0
2006-11-21 08:00:00,1.46859,1.46889,1.46805,1.4682,5867800013.0
2006-11-21 08:15:00,1.46823,1.46893,1.46818,1.4684,5580400008.0
2006-11-21 08:30:00,1.46844,1.46911,1.46839,1.46881,5825200010.0
2006-11-21 08:45:00,1.46887,1.46923,1.46841,1.46888,8271700027.0
2006-11-21 09:00:00,1.46881,1.46963,1.46801,1.4692,7037700013.0
2006-11-21 09:15:00,1.46917,1.47124,1.46895,1.46994,6170900008.0
2006-11-21 09:30:00,1.46979,1.46996,1.46871,1.46949,6356500018.0
2006-11-21 09:45:00,1.46965,1.47027,1.46912,1.47006,7541800018.0
2006-11-21 10:00:00,1.47,1.47104,1.4698,1.47023,6978300014.0
2006-11-21 10:15:00,1.47026,1.47094,1.46978,1.47056,6683300010.0
2006-11-21 10:30:00,1.47048,1.47064,1.46965,1.47008,7639100013.0
2006-11-21 10:45:00,1.47014,1.47018,1.46865,1.46892,6753100011.0
2006-11-21 11:00:00,1.46892,1.46897,1.46782,1.46782,7071900023.0
2006-11-21 11:15:00,1.46783,1.46848,1.46715,1.46812,7080400011.0
2006-11-21 11:30:00,1.46816,1.46903,1.46759,1.46856,8430100014.0
2006-11-21 11:45:00,1.46863,1.46867,1.46794,1.4683,6072800005.0
2006-11-21 12:00:00,1.46835,1.46854,1.4676,1.46826,6138600011.0
2006-11-21 12:15:00,1.46819,1.46885,1.46813,1.46824,6549500012.0
2006-11-21 12:30:00,1.46825,1.46881,1.4677,1.46795,7215700013.0
2006-11-21 12:45:00,1.46801,1.46823,1.46751,1.46785,6510900014.0
2006-11-21 13:00:00,1.46795,1.46864,1.46771,1.46864,4357900010.0
2006-11-21 13:15:00,1.46857,1.46997,1.46845,1.46898,4131200012.0
2006-11-21 13:30:00,1.46895,1.46923,1.46857,1.46898,5135500007.0
2006-11-21 13:45:00,1.46912,1.46932,1.46837,1.46877,5402000021.0
2006-11-21 14:00:00,1.46885,1.46885,1.46815,1.46879,4476100013.0
2006-11-21 14:15:00,1.46872,1.46966,1.46837,1.46925,5579500006.0
2006-11-21 14:30:00,1.46921,1.46927,1.46767,1.46834,600800000.0
2006-11-21 14:45:00,1.46818,1.4685,1.46715,1.46773,568800002.0
2006-11-21 15:00:00,1.46766,1.46814,1.46725,1.46737,671700005.0
2006-11-21 15:15:00,1.46737,1.46861,1.46694,1.46798,561900000.0
2006-11-21 15:30:00,1.46852,1.47029,1.46851,1.46981,625600000.0
2006-11-21 15:45:00,1.46982,1.47048,1.46943,1.46979,521600000.0
2006-11-21 16:00:00,1.46951,1.46985,1.46859,1.46935,606100001.0
2006-11-21 16:15:00,1.46925,1.47065,1.46914,1.47,590700001.0
2006-11-21 16:30:00,1.46998,1.46998,1.46846,1.46929,632300000.0
2006-11-21 16:45:00,1.46911,1.47044,1.46873,1.47039,633300001.0
2006-11-21 17:00:00,1.46993,1.47227,1.46974,1.47178,613600001.0
2006-11-21 17:15:00,1.47237,1.47323,1.47211,1.47287,625800002.0
2006-11-21 17:30:00,1.47275,1.47356,1.47231,1.47308,577100000.0
2006-11-21 17:45:00,1.47335,1.4736,1.47226,1.47272,524200000.0
2006-11-21 18:00:00,1.473,1.473,1.47086,1.47124,669900000.0
2006-11-21 18:15:00,1.47105,1.4715,1.47087,1.47124,607000003.0
2006-11-21 18:30:00,1.47123,1.47174,1.47074,1.47099,664900004.0
2006-11-21 18:45:00,1.47119,1.47156,1.47045,1.47083,466000001.0
2006-11-21 19:00:00,1.47116,1.47117,1.46915,1.46935,569200002.0
2006-11-21 19:15:00,1.46886,1.46935,1.46769,1.46835,558900001.0
2006-11-21 19:30:00,1.46842,1.46948,1.46828,1.46942,628700002.0
2006-11-21 19:45:00,1.468,1.46989,1.468,1.46968,531800002.0
2006-11-21 20:00:00,1.46976,1.4701,1.46881,1.46954,559600000.0
2006-11-21 20:15:00,1.46964,1.47001,1.46929,1.46966,662800003.0
2006-11-21 20:30:00,1.46975,1.46982,1.468,1.46836,612200000.0
2006-11-21 20:45:00,1.46838,1.46986,1.46838,1.46979,612600001.0
2006-11-21 21:00:00,1.46964,1.47022,1.46929,1.46946,648500002.0
2006-11-21 21:15:00,1.46954,1.47097,1.46906,1.47074,559800000.0
2006-11-21 21:30:00,1.47071,1.4712,1.47014,1.47103,489400000.0
2006-11-21 21:45:00,1.47111,1.47197,1.47082,1.47158,717900003.0
2006-11-21 22:00:00,1.47175,1.472,1.47121,1.47157,603500000.0
2006-11-21 22:15:00,1.47169,1.47197,1.4713,1.47161,597100002.0
2006-11-21 22:30:00,1.47164,1.47228,1.47122,1.47196,539900000.0
2006-11-21 22:45:00,1.47189,1.4721,1.47143,1.47163,524000003.0
2006-11-21 23:00:00,1.47152,1.47169,1.47055,1.47137,591700004.0
2006-11-21 23:15:00,1.47135,1.47153,1.4707,1.47133,614800000.0
2006-11-21 23:30:00,1.47131,1.47162,1.47068,1.47118,562500003.0
2006-11-21 23:45:00,1.47123,1.47217,1.47098,1.47165,587900001.0
2006-11-22 00:00:00,1.4719,1.47208,1.47039,1.47166,572500002.0
2006-11-22 00:15:00,1.47138,1.47219,1.47122,1.47128,612700002.0
2006-11-22 00:30:00,1.47138,1.47189,1.47091,1.47144,535200001.0
2006-11-22 00:45:00,1.47151,1.47239,1.47135,1.47215,546800003.0
2006-11-22 01:00:00,1.47209,1.47223,1.47089,1.47127,507300001.0
2006-11-22 01:15:00,1.47126,1.47154,1.47059,1.47093,534500002.0
2006-11-22 01:30:00,1.47098,1.47127,1.47059,1.47122,580100003.0
2006-11-22 01:45:00,1.4712,1.47159,1.47061,1.47146,520800000.0
2006-11-22 02:00:00,1.4712,1.47152,1.47066,1.47132,1376000002.0
2006-11-22 02:15:00,1.47123,1.47168,1.47074,1.47148,1148800000.0
2006-11-22 02:30:00,1.47163,1.47182,1.47105,1.47175,945900002.0
2006-11-22 02:45:00,1.47131,1.472,1.47123,1.47136,1223700005.0
2006-11-22 03:00:00,1.47145,1.47217,1.47097,1.47144,835200001.0
2006-11-22 03:15:00,1.47144,1.47196,1.47109,1.4714,823900002.0
2006-11-22 03:30:00,1.47143,1.47216,1.47131,1.47198,875900003.0
2006-11-22 03:45:00,1.47198,1.47268,1.47146,1.47226,1048800002.0
2006-11-22 04:00:00,1.47209,1.47253,1.47163,1.47215,1274700001.0
2006-11-22 04:15:00,1.4722,1.4731,1.47214,1.47271,1321900002.0
2006-11-22 04:30:00,1.47242,1.4729,1.47198,1.47288,955300000.0
2006-11-22 04:45:00,1.47261,1.4729,1.47192,1.47208,774500001.0
2006-11-22 05:00:00,1.47256,1.47268,1.47139,1.47139,2489600008.0
2006-11-22 05:15:00,1.47148,1.47236,1.47141,1.47201,3043500006.0
2006-11-22 05:30:00,1.47201,1.47262,1.4719,1.47242,2294600006.0
2006-11-22 05:45:00,1.47243,1.47316,1.47241,1.4727,2733500005.0
2006-11-22 06:00:00,1.47277,1.47357,1.47254,1.47275,4413200018.0
2006-11-22 06:15:00,1.47271,1.47306,1.47235,1.47259,3680500009.0
2006-11-22 06:30:00,1.47256,1.4729,1.47226,1.47269,2688700005.0
2006-11-22 06:45:00,1.47284,1.47315,1.47251,1.47271,2958300009.0
2006-11-22 07:00:00,1.47284,1.47292,1.47215,1.47245,4244600005.0
2006-11-22 07:15:00,1.47271,1.47289,1.47231,1.47234,4614000010.0
2006-11-22 07:30:00,1.47241,1.47298,1.47234,1.47287,5056000005.0
2006-11-22 07:45:00,1.47292,1.47319,1.47234,1.47242,8126900012.0
2006-11-22 08:00:00,1.47249,1.47278,1.47159,1.47198,6153100013.0
2006-11-22 08:15:00,1.47199,1.4722,1.47151,1.47156,5570200013.0
2006-11-22 08:30:00,1.4714,1.47214,1.47127,1.4714,6087200014.0
2006-11-22 08:45:00,1.47147,1.47212,1.47133,1.47182,8008500021.0
2006-11-22 09:00:00,1.47179,1.47231,1.47122,1.47229,7035400019.0
2006-11-22 09:15:00,1.47241,1.4729,1.47213,1.47242,6114700010.0
2006-11-22 09:30:00,1.47236,1.47355,1.47221,1.47275,6328800003.0
2006-11-22 09:45:00,1.47289,1.47386,1.47262,1.47333,7493000017.0
2006-11-22 10:00:00,1.47351,1.47379,1.47278,1.47294,7123100015.0
2006-11-22 10:15:00,1.47305,1.47365,1.47279,1.47318,6786900012.0
2006-11-22 10:30:00,1.47324,1.47365,1.47237,1.47258,7402100014.0
2006-11-22 10:45:00,1.47265,1.47323,1.47238,1.47258,6712600014.0
2006-11-22 11:00:00,1.47258,1.47302,1.4719,1.47235,7096600015.0
2006-11-22 11:15:00,1.47235,1.47284,1.47188,1.4721,7351100017.0
2006-11-22 11:30:00,1.47227,1.4726,1.47117,1.47171,8597400015.0
2006-11-22 11:45:00,1.47181,1.47214,1.47131,1.47146,6095100010.0
2006-11-22 12:00:00,1.47159,1.47222,1.47132,1.4718,6027900008.0
2006-11-22 12:15:00,1.47174,1.47208,1.47151,1.47207,6621400022.0
2006-11-22 12:30:00,1.4721,1.47225,1.4711,1.47122,7257800023.0
2006-11-22 12:45:00,1.47124,1.47165,1.47082,1.47124,6527000009.0
2006-11-22 13:00:00,1.47126,1.47223,1.47105,1.472,4531900010.0
2006-11-22 13:15:00,1.47193,1.47199,1.47132,1.47181,4168800005.0
2006-11-22 13:30:00,1.47183,1.47211,1.4705,1.47089,5172300008.0
2006-11-22 13:45:00,1.47093,1.47176,1.47085,1.47151,5423400011.0
2006-11-22 14:00:00,1.47131,1.47159,1.46876,1.46876,4380600009.0
2006-11-22 14:15:00,1.46879,1.47018,1.46879,1.46967,5571600010.0
2006-11-22 14:30:00,1.46961,1.47016,1.46897,1.46959,646000002.0
2006-11-22 14:45:00,1.46947,1.47003,1.46893,1.46925,608700001.0
2006-11-22 15:00:00,1.46932,1.46972,1.46842,1.46848,575700000.0
2006-11-22 15:15:00,1.46849,1.47039,1.46789,1.47004,543900000.0
2006-11-22 15:30:00,1.47006,1.47149,1.46959,1.47129,604400001.0
2006-11-22 15:45:00,1.47103,1.47175,1.47038,1.47138,627900003.0
2006-11-22 16:00:00,1.47146,1.47219,1.47113,1.47219,582000001.0
2006-11-22 16:15:00,1.47194,1.47271,1.47166,1.47203,563400000.0
2006-11-22 16:30:00,1.47201,1.473,1.47162,1.4725,643800004.0
2006-11-22 16:45:00,1.47237,1.47389,1.47226,1.4737,619600003.0
2006-11-22 17:00:00,1.47306,1.47518,1.47306,1.4748,584700002.0
2006-11-22 17:15:00,1.47519,1.47563,1.47435,1.47514,599600002.0
2006-11-22 17:30:00,1.47524,1.47624,1.47444,1.47499,613800001.0
2006-11-22 17:45:00,1.47516,1.47603,1.47444,1.47581,615600001.0
2006-11-22 18:00:00,1.47624,1.47675,1.47532,1.47666,641200002.0
2006-11-22 18:15:00,1.4766,1.47698,1.47631,1.47666,506900001.0
2006-11-22 18:30:00,1.4766,1.47739,1.47587,1.47594,591500001.0
2006-11-22 18:45:00,1.47601,1.47609,1.47495,1.47507,618900005.0
2006-11-22 19:00:00,1.47528,1.47621,1.47481,1.47621,580400003.0
2006-11-22 19:15:00,1.47603,1.47609,1.47529,1.47576,591200000.0
2006-11-22 19:30:00,1.47589,1.47599,1.47489,1.47508,549400001.0
2006-11-22 19:45:00,1.47506,1.47542,1.47455,1.47531,600700003.0
2006-11-22 20:00:00,1.47527,1.47587,1.47444,1.47523,582800001.0
2006-11-22 20:15:00,1.47538,1.47546,1.47474,1.47523,537600001.0
2006-11-22 20:30:00,1.47531,1.47613,1.47474,1.47594,638100001.0
2006-11-22 20:45:00,1.47578,1.4761,1.47526,1.47534,579500001.0
2006-11-22 21:00:00,1.47525,1.47596,1.47507,1.47546,564000000.0
2006-11-22 21:15:00,1.47538,1.47634,1.47531,1.47604,619400000.0
2006-11-22 21:30:00,1.4761,1.47653,1.47583,1.47603,468000000.0
2006-11-22 21:45:00,1.47596,1.47612,1.47511,1.47529,614800001.0
2006-11-22 22:00:00,1.47539,1.47592,1.47503,1.47565,553300000.0
2006-11-22 22:15:00,1.47574,1.47591,1.4748,1.47541,550000000.0
2006-11-22 22:30:00,1.47543,1.4768,1.47454,1.4752,716700006.0
2006-11-22 22:45:00,1.4766,1.4769,1.47457,1.47528,525300000.0
2006-11-22 23:00:00,1.47528,1.4764,1.47477,1.47555,621100001.0
2006-11-22 23:15:00,1.47541,1.4774,1.47477,1.47637,732600003.0
2006-11-22 23:30:00,1.47628,1.47686,1.47577,1.47674,503600001.0
2006-11-22 23:45:00,1.47665,1.47705,1.47585,1.47647,593900001.0
2006-11-23 00:00:00,1.47678,1.47739,1.47604,1.47706,598500001.0
2006-11-23 00:15:00,1.47703,1.47825,1.47703,1.47743,605400000.0
2006-11-23 00:30:00,1.47719,1.47831,1.47719,1.47782,579000002.0
2006-11-23 00:45:00,1.47786,1.47807,1.47717,1.47774,560600001.0
2006-11-23 01:00:00,1.47778,1.47792,1.47703,1.47757,644400003.0
2006-11-23 01:15:00,1.4775,1.47802,1.476,1.4777,646500001.0
2006-11-23 01:30:00,1.47784,1.47799,1.47703,1.47753,574400000.0
2006-11-23 01:45:00,1.47748,1.47779,1.47677,1.47731,528600002.0
2006-11-23 02:00:00,1.47702,1.47746,1.47661,1.47703,1307500001.0
2006-11-23 02:15:00,1.47686,1.47726,1.47553,1.47581,1147300004.0
2006-11-23 02:30:00,1.47595,1.47678,1.47564,1.47667,847800003.0
2006-11-23 02:45:00,1.4762,1.47697,1.47597,1.4765,1121400003.0
2006-11-23 03:00:00,1.4766,1.47771,1.47653,1.4776,795300001.0
2006-11-23 03:15:00,1.47732,1.47766,1.4769,1.4771,823500002.0
2006-11-23 03:30:00,1.47709,1.47763,1.47689,1.47735,695400000.0
2006-11-23 03:45:00,1.47722,1.47794,1.47639,1.47679,1141600003.0
2006-11-23 04:00:00,1.47674,1.47711,1.47627,1.47673,1406000000.0
2006-11-23 04:15:00,1.47664,1.47709,1.47587,1.47632,1383900002.0
2006-11-23 04:30:00,1.47592,1.47659,1.47564,1.47647,980200005.0
2006-11-23 04:45:00,1.47633,1.47666,1.47574,1.4758,804600001.0
2006-11-23 05:00:00,1.47619,1.47624,1.47519,1.47523,2566100003.0
2006-11-23 05:15:00,1.47534,1.4761,1.47514,1.4756,2916600005.0
2006-11-23 05:30:00,1.4756,1.47633,1.4755,1.4761,2201200003.0
2006-11-23 05:45:00,1.47618,1.47668,1.47567,1.47571,2553000005.0
2006-11-23 06:00:00,1.47579,1.47609,1.47555,1.47582,4317300008.0
2006-11-23 06:15:00,1.47582,1.47639,1.47554,1.47607,3782000012.0
2006-11-23 06:30:00,1.47604,1.47672,1.47588,1.4763,2790200003.0
2006-11-23 06:45:00,1.47632,1.47675,1.4758,1.47657,3350800007.0
2006-11-23 07:00:00,1.47672,1.4768,1.47623,1.47629,4211000010.0
2006-11-23 07:15:00,1.47648,1.47667,1.4757,1.47623,4421600009.0
2006-11-23 07:30:00,1.47617,1.4764,1.47547,1.47607,4910500008.0
2006-11-23 07:45:00,1.47578,1.47637,1.47575,1.47602,8416500010.0
2006-11-23 08:00:00,1.47606,1.47644,1.47576,1.47584,6042300013.0
2006-11-23 08:15:00,1.47573,1.4768,1.4755,1.476,5363500017.0
2006-11-23 08:30:00,1.47593,1.47643,1.47572,1.47612,6011000012.0
2006-11-23 08:45:00,1.47617,1.47702,1.47591,1.47671,8073700016.0
2006-11-23 09:00:00,1.47669,1.4772,1.47643,1.4771,7180600020.0
2006-11-23 09:15:00,1.47709,1.47755,1.47679,1.47695,5995900014.0
2006-11-23 09:30:00,1.47691,1.47758,1.47656,1.4767,6177100016.0
2006-11-23 09:45:00,1.47699,1.47733,1.47632,1.47712,7448500011.0
2006-11-23 10:00:00,1.47722,1.47813,1.47668,1.47754,6956900011.0
2006-11-23 10:15:00,1.47738,1.47747,1.47583,1.47707,6941300016.0
2006-11-23 10:30:00,1.47696,1.47705,1.47592,1.47633,7307400017.0
2006-11-23 10:45:00,1.47643,1.47699,1.47544,1.47672,6922000019.0
2006-11-23 11:00:00,1.47672,1.47903,1.47658,1.47831,6978500011.0
2006-11-23 11:15:00,1.47825,1.47883,1.47779,1.47829,7253500018.0
2006-11-23 11:30:00,1.47831,1.47902,1.47816,1.47836,8593000019.0
2006-11-23 11:45:00,1.47855,1.47908,1.47814,1.47863,6016700008.0
2006-11-23 12:00:00,1.47873,1.47947,1.47828,1.47911,5955100006.0
2006-11-23 12:15:00,1.47898,1.47938,1.47852,1.4791,6390000010.0
2006-11-23 12:30:00,1.47924,1.47937,1.47825,1.47871,7393200021.0
2006-11-23 12:45:00,1.47885,1.47952,1.47834,1.47897,6581500015.0
2006-11-23 13:00:00,1.47897,1.4791,1.47619,1.47795,4782900014.0
2006-11-23 13:15:00,1.478,1.47836,1.47752,1.47797,4163800006.0
2006-11-23 13:30:00,1.47788,1.47819,1.47662,1.47819,5212100012.0
2006-11-23 13:45:00,1.47823,1.4785,1.47756,1.47784,5459700013.0
2006-11-23 14:00:00,1.47776,1.4779,1.47731,1.47764,4462700010.0
2006-11-23 14:15:00,1.47769,1.47891,1.47744,1.47839,5505500012.0
2006-11-23 14:30:00,1.47844,1.47938,1.47787,1.47932,559400001.0
2006-11-23 14:45:00,1.47913,1.47958,1.47896,1.47907,537600000.0
2006-11-23 15:00:00,1.47901,1.47916,1.47634,1.47634,647500002.0
2006-11-23 15:15:00,1.47651,1.47763,1.47611,1.47709,565900002.0
2006-11-23 15:30:00,1.47717,1.47833,1.47657,1.4782,575000000.0
2006-11-23 15:45:00,1.47812,1.47843,1.47773,1.47782,607800001.0
2006-11-23 16:00:00,1.47813,1.47857,1.47777,1.47853,529500001.0
2006-11-23 16:15:00,1.47835,1.47887,1.47776,1.47846,540600000.0
2006-11-23 16:30:00,1.47839,1.47941,1.47793,1.47941,668100004.0
2006-11-23 16:45:00,1.47944,1.48018,1.47928,1.47995,619500001.0
2006-11-23 17:00:00,1.47954,1.48016,1.47912,1.47919,661000001.0
2006-11-23 17:15:00,1.47943,1.47943,1.47845,1.4785,549600000.0
2006-11-23 17:30:00,1.47855,1.47895,1.47746,1.4778,589800002.0
2006-11-23 17:45:00,1.47794,1.47905,1.47761,1.47871,562400000.0
2006-11-23 18:00:00,1.47884,1.47884,1.47779,1.47844,595200000.0
2006-11-23 18:15:00,1.4781,1.47945,1.47797,1.47909,589300000.0
2006-11-23 18:30:00,1.47897,1.47901,1.47718,1.47728,610600004.0
2006-11-23 18:45:00,1.47753,1.47867,1.47726,1.47833,580100002.0
2006-11-23 19:00:00,1.47835,1.47878,1.47775,1.47855,648300002.0
2006-11-23 19:15:00,1.47841,1.47941,1.47808,1.47884,482600000.0
2006-11-23 19:30:00,1.4789,1.47911,1.47833,1.4786,557500001.0
2006-11-23 19:45:00,1.47849,1.47902,1.47812,1.47822,575700002.0
2006-11-23 20:00:00,1.47824,1.4786,1.47707,1.47757,610100000.0
2006-11-23 20:15:00,1.47765,1.47789,1.47729,1.47773,672600002.0
2006-11-23 20:30:00,1.47781,1.47783,1.47699,1.47721,714500001.0
2006-11-23 20:45:00,1.47702,1.47772,1.47695,1.47759,545300001.0
2006-11-23 21:00:00,1.47762,1.4782,1.4772,1.47752,570300001.0
2006-11-23 21:15:00,1.47754,1.47796,1.47677,1.47773,535300001.0
2006-11-23 21:30:00,1.47777,1.47798,1.47731,1.47783,431200000.0
2006-11-23 21:45:00,1.47794,1.47849,1.47772,1.47807,621000000.0
2006-11-23 22:00:00,1.47829,1.47844,1.4765,1.4775,625800001.0
2006-11-23 22:15:00,1.47828,1.47882,1.47807,1.47818,560700000.0
2006-11-23 22:30:00,1.47799,1.47812,1.47702,1.47734,622000000.0
2006-11-23 22:45:00,1.47725,1.47734,1.47651,1.47678,527500001.0
2006-11-23 23:00:00,1.47673,1.4781,1.47661,1.47715,590500001.0
2006-11-23 23:15:00,1.47716,1.4776,1.47651,1.47731,693200002.0
2006-11-23 23:30:00,1.4772,1.47816,1.47718,1.47809,502400000.0
2006-11-23 23:45:00,1.47798,1.4783,1.47742,1.47752,564000000.0
2006-11-24 00:00:00,1.47755,1.47877,1.47701,1.4787,541000000.0
2006-11-24 00:15:00,1.47836,1.4791,1.47834,1.47891,600200002.0
2006-11-24 00:30:00,1.47865,1.47907,1.47823,1.47847,538500001.0
2006-11-24 00:45:00,1.47851,1.4789,1.47795,1.4786,623600004.0
2006-11-24 01:00:00,1.47882,1.47885,1.4779,1.47825,508000000.0
2006-11-24 01:15:00,1.47822,1.4788,1.47766,1.47817,654200003.0
2006-11-24 01:30:00,1.47822,1.47848,1.4776,1.47799,515000001.0
2006-11-24 01:45:00,1.47806,1.4796,1.47777,1.4787,588000003.0
2006-11-24 02:00:00,1.47857,1.47911,1.47829,1.47865,1326500001.0
2006-11-24 02:15:00,1.47863,1.47893,1.47786,1.47867,1137300002.0
2006-11-24 02:30:00,1.4787,1.47954,1.47817,1.47954,889300002.0
2006-11-24 02:45:00,1.47908,1.4796,1.47862,1.47892,1163900003.0
2006-11-24 03:00:00,1.47905,1.47963,1.47861,1.47935,831500003.0
2006-11-24 03:15:00,1.47909,1.47957,1.47866,1.47891,762100001.0
2006-11-24 03:30:00,1.47891,1.4796,1.47876,1.47941,822600002.0
2006-11-24 03:45:00,1.47937,1.4799,1.47873,1.47953,1142900006.0
2006-11-24 04:00:00,1.47939,1.47981,1.47873,1.47897,1476700003.0
2006-11-24 04:15:00,1.47893,1.47916,1.47719,1.4775,1401200006.0
2006-11-24 04:30:00,1.4772,1.47781,1.4763,1.47704,968400001.0
2006-11-24 04:45:00,1.47694,1.4775,1.47636,1.47656,819200001.0
2006-11-24 05:00:00,1.47698,1.47711,1.4761,1.47634,2608400007.0
2006-11-24 05:15:00,1.47646,1.47697,1.47615,1.47682,2920400003.0
2006-11-24 05:30:00,1.47685,1.47762,1.47643,1.47719,2362500004.0
2006-11-24 05:45:00,1.47721,1.47773,1.477,1.47707,2644400009.0
2006-11-24 06:00:00,1.47712,1.47779,1.47686,1.47751,4491700009.0
2006-11-24 06:15:00,1.47751,1.47758,1.47671,1.47683,3383100004.0
2006-11-24 06:30:00,1.47685,1.47718,1.47673,1.47696,2723600006.0
2006-11-24 06:45:00,1.47698,1.47733,1.4765,1.47655,3071800010.0
2006-11-24 07:00:00,1.47673,1.47725,1.47656,1.4769,4282800014.0
2006-11-24 07:15:00,1.47708,1.47734,1.47671,1.47671,4483300011.0
2006-11-24 07:30:00,1.47689,1.47751,1.47679,1.4773,5041200009.0
2006-11-24 07:45:00,1.47734,1.47767,1.47705,1.47752,8491200026.0
2006-11-24 08:00:00,1.47769,1.47786,1.47696,1.47777,5915700012.0
2006-11-24 08:15:00,1.47768,1.47804,1.47742,1.47791,5344600007.0
2006-11-24 08:30:00,1.47776,1.47852,1.4776,1.47831,6329200009.0
2006-11-24 08:45:00,1.47835,1.47886,1.4778,1.47795,8152200018.0
2006-11-24 09:00:00,1.47792,1.47845,1.47735,1.47784,6974300006.0
2006-11-24 09:15:00,1.47779,1.47822,1.47736,1.47795,5993100014.0
2006-11-24 09:30:00,1.47806,1.47821,1.47742,1.47796,6330500012.0
2006-11-24 09:45:00,1.47819,1.48057,1.47809,1.47974,7559500018.0
2006-11-24 10:00:00,1.47963,1.47998,1.47861,1.47915,6977900010.0
2006-11-24 10:15:00,1.47919,1.48162,1.47908,1.48154,6735000014.0
2006-11-24 10:30:00,1.48191,1.48906,1.48191,1.4879,7348500015.0
2006-11-24 10:45:00,1.48784,1.4881,1.48365,1.48497,6742000012.0
2006-11-24 11:00:00,1.48528,1.48632,1.48508,1.48593,7097400020.0
2006-11-24 11:15:00,1.48591,1.48627,1.4853,1.48576,7222600021.0
2006-11-24 11:30:00,1.48573,1.48616,1.48474,1.48491,8484300024.0
2006-11-24 11:45:00,1.48487,1.48526,1.4843,1.48456,6308000018.0
2006-11-24 12:00:00,1.48463,1.48579,1.48442,1.48534,6081800012.0
2006-11-24 12:15:00,1.4852,1.4852,1.48173,1.48187,6290000013.0
2006-11-24 12:30:00,1.48183,1.48327,1.4803,1.48067,7356500025.0
2006-11-24 12:45:00,1.48061,1.48213,1.47977,1.48152,6613000012.0
2006-11-24 13:00:00,1.48138,1.4816,1.47991,1.48109,4703400008.0
2006-11-24 13:15:00,1.4813,1.48204,1.48054,1.48186,4201600003.0
2006-11-24 13:30:00,1.48206,1.48281,1.48185,1.4826,5145800010.0
2006-11-24 13:45:00,1.4828,1.48365,1.48239,1.4829,5389600009.0
2006-11-24 14:00:00,1.48273,1.48357,1.48176,1.48214,4607300014.0
2006-11-24 14:15:00,1.48217,1.48261,1.48114,1.48159,5345300011.0
2006-11-24 14:30:00,1.48146,1.48221,1.48088,1.48212,576900002.0
2006-11-24 14:45:00,1.4821,1.48289,1.48166,1.4824,549200001.0
2006-11-24 15:00:00,1.48254,1.48299,1.4818,1.4818,610100002.0
2006-11-24 15:15:00,1.48164,1.48171,1.48082,1.48129,491300002.0
2006-11-24 15:30:00,1.48138,1.48138,1.48032,1.48126,623800002.0
2006-11-24 15:45:00,1.48126,1.48178,1.48076,1.4815,502000002.0
2006-11-24 16:00:00,1.4815,1.48229,1.48129,1.48159,521700001.0
2006-11-24 16:15:00,1.48137,1.48195,1.48119,1.48168,559500001.0
2006-11-24 16:30:00,1.48165,1.48231,1.48123,1.48211,659700003.0
2006-11-24 16:45:00,1.48198,1.48219,1.48128,1.48189,612400001.0
2006-11-24 17:00:00,1.48148,1.48354,1.48148,1.48316,601600002.0
2006-11-24 17:15:00,1.4833,1.48418,1.48275,1.48373,577000002.0
2006-11-24 17:30:00,1.48366,1.48385,1.48288,1.48333,615800001.0
2006-11-24 17:45:00,1.48355,1.48425,1.4832,1.48416,593600000.0
2006-11-24 18:00:00,1.48435,1.48486,1.48345,1.48429,622500001.0
2006-11-24 18:15:00,1.48402,1.4846,1.4837,1.4843,636500001.0
2006-11-24 18:30:00,1.48434,1.48481,1.48351,1.48367,657900005.0
2006-11-24 18:45:00,1.4838,1.48482,1.48344,1.48386,528400001.0
2006-11-24 19:00:00,1.48388,1.48509,1.48312,1.4846,553100000.0
2006-11-24 19:15:00,1.48425,1.48496,1.48389,1.48422,587000002.0
2006-11-24 19:30:00,1.48418,1.48474,1.48375,1.48392,571900000.0
2006-11-24 19:45:00,1.4838,1.48442,1.48361,1.48435,516500000.0
2006-11-24 20:00:00,1.48452,1.48481,1.48336,1.4838,597900001.0
2006-11-24 20:15:00,1.48361,1.48434,1.48325,1.48424,632900002.0
2006-11-24 20:30:00,1.48427,1.48477,1.48369,1.4846,605200000.0
2006-11-24 20:45:00,1.48441,1.48523,1.48435,1.48518,617900002.0
2006-11-24 21:00:00,1.48493,1.48534,1.48443,1.48504,640200005.0
2006-11-24 21:15:00,1.485,1.48585,1.4847,1.48547,620600001.0
2006-11-24 21:30:00,1.4854,1.48562,1.48472,1.48531,548100003.0
2006-11-24 21:45:00,1.48547,1.48547,1.48467,1.48484,659000002.0
2006-11-24 22:00:00,1.48506,1.48696,1.48506,1.48656,575600001.0
2006-11-24 22:15:00,1.4867,1.48691,1.48593,1.48629,601000002.0
2006-11-24 22:30:00,1.48625,1.48674,1.4852,1.48621,533300000.0
2006-11-24 22:45:00,1.4862,1.48676,1.48615,1.48676,499700000.0
2006-11-24 23:00:00,1.48674,1.48688,1.48551,1.48593,560100000.0
2006-11-24 23:15:00,1.48597,1.48616,1.48442,1.48495,549100001.0
2006-11-24 23:30:00,1.48485,1.48598,1.4843,1.48527,606300001.0
2006-11-24 23:45:00,1.4852,1.4859,1.48414,1.48449,558800001.0
2006-11-27 00:00:00,1.4852,1.4891,1.48416,1.48894,148000000.0
2006-11-27 00:15:00,1.48868,1.48904,1.48752,1.48775,624000000.0
2006-11-27 00:30:00,1.48759,1.4899,1.48756,1.48989,536600000.0
2006-11-27 00:45:00,1.48981,1.49026,1.48926,1.48991,580600000.0
2006-11-27 01:00:00,1.48967,1.48978,1.48872,1.48939,570900002.0
2006-11-27 01:15:00,1.48942,1.48985,1.48867,1.48969,550300001.0
2006-11-27 01:30:00,1.4899,1.49048,1.48949,1.49023,521700000.0
2006-11-27 01:45:00,1.49015,1.49048,1.48945,1.49026,561700000.0
2006-11-27 02:00:00,1.48996,1.49039,1.48884,1.48917,1393900006.0
2006-11-27 02:15:00,1.48924,1.48944,1.48822,1.48929,1094800002.0
2006-11-27 02:30:00,1.48945,1.48951,1.48841,1.48901,839500000.0
2006-11-27 02:45:00,1.48858,1.48962,1.48807,1.48807,1217100003.0
2006-11-27 03:00:00,1.4881,1.48873,1.48745,1.48873,854600003.0
2006-11-27 03:15:00,1.48827,1.48868,1.48751,1.48756,790800000.0
2006-11-27 03:30:00,1.48754,1.48859,1.48723,1.4885,841800001.0
2006-11-27 03:45:00,1.48858,1.48966,1.48813,1.48886,1104200004.0
2006-11-27 04:00:00,1.48884,1.48921,1.48818,1.48859,1508400005.0
2006-11-27 04:15:00,1.48857,1.48909,1.48807,1.48902,1400400003.0
2006-11-27 04:30:00,1.48874,1.48942,1.48844,1.48924,933000004.0
2006-11-27 04:45:00,1.48906,1.48926,1.48803,1.48826,800400002.0
2006-11-27 05:00:00,1.48867,1.48868,1.48781,1.48796,2516100008.0
2006-11-27 05:15:00,1.48809,1.48826,1.48745,1.48783,3132600009.0
2006-11-27 05:30:00,1.48777,1.48811,1.48734,1.48791,2355300004.0
2006-11-27 05:45:00,1.48792,1.48872,1.48781,1.48854,2728300003.0
2006-11-27 06:00:00,1.48859,1.48927,1.48839,1.48904,4147000010.0
2006-11-27 06:15:00,1.48904,1.48906,1.48826,1.48858,3784000011.0
2006-11-27 06:30:00,1.48859,1.48901,1.48847,1.48864,2759900008.0
2006-11-27 06:45:00,1.48868,1.48876,1.48789,1.48815,3034500006.0
2006-11-27 07:00:00,1.48827,1.48858,1.48755,1.48782,4112700006.0
2006-11-27 07:15:00,1.488,1.48845,1.48693,1.48703,4623000012.0
2006-11-27 07:30:00,1.48709,1.48807,1.48684,1.48714,5055900007.0
2006-11-27 07:45:00,1.48722,1.48794,1.48676,1.4871,8233900016.0
2006-11-27 08:00:00,1.48713,1.48847,1.48678,1.48831,5837800014.0
2006-11-27 08:15:00,1.48812,1.48915,1.48801,1.48821,5294000010.0
2006-11-27 08:30:00,1.48811,1.4886,1.48648,1.48665,6009700011.0
2006-11-27 08:45:00,1.4867,1.48763,1.4864,1.48737,8191400018.0
2006-11-27 09:00:00,1.48743,1.48806,1.48641,1.48663,6731900008.0
2006-11-27 09:15:00,1.48642,1.48799,1.48559,1.48771,6037700009.0
2006-11-27 09:30:00,1.48765,1.48867,1.48746,1.48812,6315600018.0
2006-11-27 09:45:00,1.48824,1.48919,1.48757,1.48783,7158700017.0
2006-11-27 10:00:00,1.48772,1.48862,1.48749,1.48822,7054400019.0
2006-11-27 10:15:00,1.48832,1.4885,1.48473,1.48478,6578900013.0
2006-11-27 10:30:00,1.48492,1.48661,1.48445,1.4862,7410700017.0
2006-11-27 10:45:00,1.48627,1.48706,1.48434,1.4856,6675300016.0
2006-11-27 11:00:00,1.48581,1.48682,1.48571,1.48634,7112500013.0
2006-11-27 11:15:00,1.48619,1.48691,1.48614,1.48649,7305800019.0
2006-11-27 11:30:00,1.48658,1.4871,1.48496,1.48551,8526000023.0
2006-11-27 11:45:00,1.48577,1.48737,1.48561,1.48712,6181900014.0
2006-11-27 12:00:00,1.48711,1.48793,1.48637,1.48675,6296600013.0
2006-11-27 12:15:00,1.48664,1.48731,1.48623,1.48697,6352100009.0
2006-11-27 12:30:00,1.48699,1.488,1.48685,1.48765,7440900019.0
2006-11-27 12:45:00,1.48757,1.48801,1.48702,1.488,6772900015.0
2006-11-27 13:00:00,1.48817,1.48902,1.48792,1.48832,4493800009.0
2006-11-27 13:15:00,1.48825,1.4886,1.48692,1.487,4170500010.0
2006-11-27 13:30:00,1.48701,1.4878,1.48662,1.48688,5242700013.0
2006-11-27 13:45:00,1.48688,1.48712,1.48648,1.48681,5275600015.0
2006-11-27 14:00:00,1.48679,1.48725,1.48657,1.48698,4523700007.0
2006-11-27 14:15:00,1.48704,1.48849,1.48696,1.48816,5473100005.0
2006-11-27 14:30:00,1.48809,1.48842,1.48752,1.48817,628500002.0
2006-11-27 14:45:00,1.48806,1.48821,1.48681,1.48683,544900001.0
2006-11-27 15:00:00,1.48676,1.48714,1.4855,1.48595,573100000.0
2006-11-27 15:15:00,1.48596,1.48629,1.48515,1.48515,594700000.0
2006-11-27 15:30:00,1.4852,1.48576,1.48404,1.48512,582800001.0
2006-11-27 15:45:00,1.48499,1.48569,1.48487,1.48514,602500003.0
2006-11-27 16:00:00,1.48535,1.48552,1.48425,1.48461,631700001.0
2006-11-27 16:15:00,1.48435,1.48638,1.48394,1.48615,648400003.0
2006-11-27 16:30:00,1.48633,1.4867,1.48502,1.48545,665200003.0
2006-11-27 16:45:00,1.48532,1.48584,1.48488,1.48532,544300001.0
2006-11-27 17:00:00,1.48483,1.48621,1.48465,1.48605,636500000.0
2006-11-27 17:15:00,1.48643,1.48745,1.48606,1.48725,544600000.0
2006-11-27 17:30:00,1.4873,1.4875,1.48541,1.48545,550100001.0
2006-11-27 17:45:00,1.48548,1.48564,1.48291,1.48307,555900001.0
2006-11-27 18:00:00,1.48325,1.48513,1.48312,1.48512,579800000.0
2006-11-27 18:15:00,1.48508,1.48657,1.48502,1.48628,644900004.0
2006-11-27 18:30:00,1.48643,1.48704,1.48603,1.48604,519100002.0
2006-11-27 18:45:00,1.48622,1.48652,1.48519,1.48607,556200000.0
2006-11-27 19:00:00,1.48641,1.48673,1.48571,1.4865,557300000.0
2006-11-27 19:15:00,1.48637,1.48643,1.4853,1.48603,589800000.0
2006-11-27 19:30:00,1.48624,1.487,1.48571,1.48631,641800001.0
2006-11-27 19:45:00,1.48615,1.48659,1.48577,1.48609,570700002.0
2006-11-27 20:00:00,1.48622,1.48728,1.48604,1.48722,602600001.0
2006-11-27 20:15:00,1.4873,1.48731,1.48603,1.48645,564000001.0
2006-11-27 20:30:00,1.48651,1.48737,1.48638,1.48712,616400002.0
2006-11-27 20:45:00,1.48701,1.48766,1.48687,1.4873,580600002.0
2006-11-27 21:00:00,1.48713,1.4881,1.48688,1.48759,600500002.0
2006-11-27 21:15:00,1.48757,1.48848,1.48694,1.48772,617100001.0
2006-11-27 21:30:00,1.48767,1.48794,1.48717,1.48724,486100001.0
2006-11-27 21:45:00,1.4873,1.48756,1.48532,1.486,594700000.0
2006-11-27 22:00:00,1.48643,1.48707,1.4862,1.48627,629600004.0
2006-11-27 22:15:00,1.48635,1.48675,1.4858,1.48661,625400001.0
2006-11-27 22:30:00,1.48657,1.4869,1.48586,1.4869,632100004.0
2006-11-27 22:45:00,1.48671,1.48711,1.4863,1.48688,582700002.0
2006-11-27 23:00:00,1.4868,1.48709,1.48617,1.48697,613800003.0
2006-11-27 23:15:00,1.48709,1.48738,1.4861,1.48642,664400001.0
2006-11-27 23:30:00,1.4863,1.48735,1.48615,1.48678,585200001.0
2006-11-27 23:45:00,1.48665,1.48825,1.48631,1.48797,623400000.0
2006-11-28 00:00:00,1.48796,1.4882,1.48734,1.48796,522100002.0
2006-11-28 00:15:00,1.48779,1.48804,1.4874,1.4878,588000000.0
2006-11-28 00:30:00,1.48747,1.48833,1.48747,1.48781,525400000.0
2006-11-28 00:45:00,1.48776,1.48818,1.48749,1.4879,583500001.0
2006-11-28 01:00:00,1.48777,1.48827,1.48759,1.48787,566500000.0
2006-11-28 01:15:00,1.48793,1.48823,1.48748,1.48775,525600001.0
2006-11-28 01:30:00,1.48773,1.48773,1.48673,1.48728,626400002.0
2006-11-28 01:45:00,1.48735,1.48777,1.48666,1.48752,559400002.0
2006-11-28 02:00:00,1.48705,1.48784,1.48686,1.48718,1409600004.0
2006-11-28 02:15:00,1.48708,1.48778,1.48672,1.48743,1081100000.0
2006-11-28 02:30:00,1.48769,1.48799,1.48717,1.48792,880300001.0
2006-11-28 02:45:00,1.48755,1.48821,1.48718,1.48718,1206800004.0
2006-11-28 03:00:00,1.48726,1.48789,1.48719,1.48766,862700002.0
2006-11-28 03:15:00,1.48732,1.48799,1.48725,1.48757,931100002.0
2006-11-28 03:30:00,1.48766,1.48903,1.48746,1.48857,833700000.0
2006-11-28 03:45:00,1.48856,1.4889,1.4878,1.48821,1159000004.0
2006-11-28 04:00:00,1.48815,1.48885,1.48782,1.48815,1555000005.0
2006-11-28 04:15:00,1.48817,1.48855,1.48788,1.48855,1399600004.0
2006-11-28 04:30:00,1.48829,1.48895,1.4881,1.48883,991500001.0
2006-11-28 04:45:00,1.48874,1.48886,1.48808,1.48819,893600003.0
2006-11-28 05:00:00,1.48859,1.48923,1.48835,1.48871,2331700005.0
2006-11-28 05:15:00,1.48873,1.48936,1.48861,1.48903,3140200006.0
2006-11-28 05:30:00,1.48906,1.48938,1.48845,1.4889,2398500006.0
2006-11-28 05:45:00,1.48903,1.48971,1.48893,1.48896,2825500010.0
2006-11-28 06:00:00,1.48899,1.48941,1.48882,1.48907,4454800011.0
2006-11-28 06:15:00,1.48908,1.48926,1.48872,1.48882,3651600009.0
2006-11-28 06:30:00,1.48885,1.48907,1.48856,1.48867,2812900009.0
2006-11-28 06:45:00,1.48872,1.48886,1.48768,1.48787,2968400008.0
2006-11-28 07:00:00,1.48796,1.48796,1.48721,1.48732,4188000014.0
2006-11-28 07:15:00,1.48754,1.48801,1.48735,1.4877,4576200009.0
2006-11-28 07:30:00,1.48774,1.48828,1.48764,1.48804,5060300009.0
2006-11-28 07:45:00,1.48808,1.48836,1.48664,1.48678,8414600015.0
2006-11-28 08:00:00,1.48677,1.48699,1.48643,1.48681,5971100015.0
2006-11-28 08:15:00,1.4867,1.4874,1.48664,1.48712,5376300008.0
2006-11-28 08:30:00,1.48697,1.48791,1.48668,1.48696,6035900011.0
2006-11-28 08:45:00,1.4871,1.48783,1.48675,1.48694,8328100013.0
2006-11-28 09:00:00,1.48691,1.48723,1.48638,1.48694,7095000020.0
2006-11-28 09:15:00,1.48692,1.48726,1.48586,1.48606,6109500010.0
2006-11-28 09:30:00,1.48615,1.48704,1.48578,1.4867,6449300008.0
2006-11-28 09:45:00,1.48696,1.48736,1.48596,1.48625,7442500018.0
2006-11-28 10:00:00,1.48625,1.48869,1.48613,1.48822,7162000012.0
2006-11-28 10:15:00,1.48819,1.48849,1.48716,1.48773,6631900015.0
2006-11-28 10:30:00,1.48785,1.48808,1.48681,1.487,7570800026.0
2006-11-28 10:45:00,1.48694,1.48845,1.48637,1.48776,6900700015.0
2006-11-28 11:00:00,1.48776,1.48783,1.48663,1.48699,7137500015.0
2006-11-28 11:15:00,1.487,1.48778,1.4867,1.48739,7217400017.0
2006-11-28 11:30:00,1.48735,1.48759,1.48591,1.48597,8677600019.0
2006-11-28 11:45:00,1.48607,1.48647,1.4852,1.48597,6282900015.0
2006-11-28 12:00:00,1.48602,1.48694,1.48585,1.48637,6265700018.0
2006-11-28 12:15:00,1.48623,1.4866,1.48524,1.48532,6220600008.0
2006-11-28 12:30:00,1.48512,1.48592,1.48445,1.48472,7237400013.0
2006-11-28 12:45:00,1.48471,1.48565,1.48421,1.48432,6599100018.0
2006-11-28 13:00:00,1.48433,1.4868,1.48425,1.4868,4639100011.0
2006-11-28 13:15:00,1.48673,1.48787,1.48637,1.48686,4059000008.0
2006-11-28 13:30:00,1.48675,1.48675,1.48522,1.48651,5339100016.0
2006-11-28 13:45:00,1.48639,1.4869,1.48458,1.48503,5586200022.0
2006-11-28 14:00:00,1.48492,1.48608,1.4847,1.48572,4685700013.0
2006-11-28 14:15:00,1.48575,1.48589,1.48519,1.48569,5646900013.0
2006-11-28 14:30:00,1.48574,1.48586,1.4848,1.48549,595600003.0
2006-11-28 14:45:00,1.48536,1.48599,1.48498,1.48558,658400001.0
2006-11-28 15:00:00,1.4856,1.48654,1.4855,1.48572,565400001.0
2006-11-28 15:15:00,1.48584,1.48665,1.48499,1.48615,547900001.0
2006-11-28 15:30:00,1.48667,1.48802,1.48578,1.4869,576500000.0
2006-11-28 15:45:00,1.4868,1.487,1.48511,1.48595,549000001.0
2006-11-28 16:00:00,1.48593,1.48673,1.48559,1.48604,538800001.0
2006-11-28 16:15:00,1.48554,1.48663,1.48534,1.48629,534100000.0
2006-11-28 16:30:00,1.48617,1.48821,1.48607,1.4872,628800002.0
2006-11-28 16:45:00,1.48691,1.48787,1.48626,1.48672,584200000.0
2006-11-28 17:00:00,1.48638,1.4874,1.48525,1.48661,621300002.0
2006-11-28 17:15:00,1.48685,1.48765,1.48609,1.48694,630300001.0
2006-11-28 17:30:00,1.48705,1.48753,1.48632,1.48652,626100001.0
2006-11-28 17:45:00,1.48673,1.48783,1.48632,1.48775,597900003.0
2006-11-28 18:00:00,1.48812,1.48812,1.48671,1.48748,624300001.0
2006-11-28 18:15:00,1.4874,1.48796,1.48651,1.48674,617300000.0
2006-11-28 18:30:00,1.48688,1.48834,1.48688,1.48815,560500000.0
2006-11-28 18:45:00,1.48837,1.48874,1.48772,1.48825,516900000.0
2006-11-28 19:00:00,1.48833,1.48847,1.48784,1.48845,586900002.0
2006-11-28 19:15:00,1.48842,1.48859,1.48778,1.48856,526000000.0
2006-11-28 19:30:00,1.48855,1.48855,1.48718,1.48821,575500002.0
2006-11-28 19:45:00,1.48809,1.48827,1.48755,1.48779,550400000.0
2006-11-28 20:00:00,1.48795,1.48927,1.48777,1.48924,568200002.0
2006-11-28 20:15:00,1.48929,1.49049,1.48852,1.48948,584300002.0
2006-11-28 20:30:00,1.48951,1.49189,1.48919,1.48974,649700001.0
2006-11-28 20:45:00,1.48959,1.49016,1.48912,1.48987,604700000.0
2006-11-28 21:00:00,1.48966,1.49012,1.48933,1.48959,634300002.0
2006-11-28 21:15:00,1.48958,1.49033,1.48885,1.49033,612100002.0
2006-11-28 21:30:00,1.49029,1.49089,1.48972,1.49032,497000000.0
2006-11-28 21:45:00,1.49049,1.49143,1.48998,1.49102,607000000.0
2006-11-28 22:00:00,1.4912,1.49144,1.4906,1.49095,539600000.0
2006-11-28 22:15:00,1.49105,1.49139,1.4907,1.49109,605400000.0
2006-11-28 22:30:00,1.49107,1.49203,1.49036,1.49202,602900002.0
2006-11-28 22:45:00,1.49195,1.49234,1.49106,1.49149,583600002.0
2006-11-28 23:00:00,1.49157,1.49252,1.4911,1.49191,564600002.0
2006-11-28 23:15:00,1.49187,1.49228,1.49121,1.49205,608100001.0
2006-11-28 23:30:00,1.49197,1.49233,1.49118,1.49147,590400001.0
2006-11-28 23:45:00,1.49122,1.49183,1.49081,1.49147,604700001.0
2006-11-29 00:00:00,1.49146,1.49376,1.49092,1.49344,545200002.0
2006-11-29 00:15:00,1.49336,1.49336,1.49153,1.49187,513100000.0
2006-11-29 00:30:00,1.49163,1.49247,1.49163,1.49223,535200001.0
2006-11-29 00:45:00,1.49228,1.49236,1.49142,1.49182,599200001.0
2006-11-29 01:00:00,1.4917,1.492,1.49127,1.49164,567900001.0
2006-11-29 01:15:00,1.49161,1.49209,1.49125,1.49172,583000001.0
2006-11-29 01:30:00,1.49169,1.49227,1.49062,1.49116,632400002.0
2006-11-29 01:45:00,1.49127,1.49352,1.49069,1.49136,581300001.0
2006-11-29 02:00:00,1.49112,1.49238,1.49058,1.49238,1400200002.0
2006-11-29 02:15:00,1.49241,1.49537,1.49206,1.49507,1113900002.0
2006-11-29 02:30:00,1.49534,1.49579,1.49377,1.49434,887700002.0
2006-11-29 02:45:00,1.49385,1.49475,1.49361,1.49391,1127400003.0
2006-11-29 03:00:00,1.4941,1.4946,1.4933,1.49393,871900002.0
2006-11-29 03:15:00,1.4936,1.49462,1.49321,1.49363,870700004.0
2006-11-29 03:30:00,1.4938,1.4942,1.49303,1.49324,835100004.0
2006-11-29 03:45:00,1.49327,1.4939,1.49253,1.49363,1062000002.0
2006-11-29 04:00:00,1.49353,1.49384,1.49283,1.49372,1410100001.0
2006-11-29 04:15:00,1.49377,1.49437,1.49299,1.49356,1388200002.0
2006-11-29 04:30:00,1.49313,1.4935,1.49254,1.49311,928300002.0
2006-11-29 04:45:00,1.49305,1.49305,1.49217,1.49225,855900001.0
2006-11-29 05:00:00,1.4928,1.49314,1.49235,1.49262,2621700005.0
2006-11-29 05:15:00,1.49277,1.49345,1.49256,1.49294,3204900007.0
2006-11-29 05:30:00,1.49297,1.49332,1.49249,1.49262,2449800008.0
2006-11-29 05:45:00,1.49258,1.49319,1.4921,1.49251,2840700009.0
2006-11-29 06:00:00,1.49264,1.49388,1.49225,1.49312,4194800004.0
2006-11-29 06:15:00,1.49311,1.49388,1.49309,1.49377,3594600005.0
2006-11-29 06:30:00,1.49374,1.49396,1.49301,1.4933,2857200009.0
2006-11-29 06:45:00,1.49337,1.4939,1.49307,1.49339,2969900006.0
2006-11-29 07:00:00,1.49354,1.49388,1.49308,1.4933,4138500009.0
2006-11-29 07:15:00,1.49345,1.49356,1.49282,1.49282,4576500009.0
2006-11-29 07:30:00,1.49285,1.49359,1.49258,1.49349,5163500014.0
2006-11-29 07:45:00,1.49349,1.49396,1.49318,1.49378,8115900016.0
2006-11-29 08:00:00,1.49396,1.49492,1.49374,1.49419,6149400018.0
2006-11-29 08:15:00,1.49412,1.49515,1.49397,1.49471,5555000014.0
2006-11-29 08:30:00,1.4948,1.49513,1.49421,1.49452,6020700013.0
2006-11-29 08:45:00,1.49463,1.49504,1.49417,1.49448,8411000017.0
2006-11-29 09:00:00,1.49422,1.49428,1.49334,1.49351,6930200017.0
2006-11-29 09:15:00,1.49347,1.49399,1.49301,1.49328,6138400018.0
2006-11-29 09:30:00,1.49331,1.49418,1.4926,1.49261,6356300011.0
2006-11-29 09:45:00,1.49279,1.49302,1.49203,1.49264,7495100021.0
2006-11-29 10:00:00,1.49263,1.49276,1.49141,1.49242,7200200016.0
2006-11-29 10:15:00,1.49251,1.49295,1.49143,1.49184,6940900018.0
2006-11-29 10:30:00,1.49198,1.49282,1.49129,1.49222,7417200017.0
2006-11-29 10:45:00,1.49219,1.49296,1.49173,1.49257,6952100014.0
2006-11-29 11:00:00,1.49262,1.49274,1.49135,1.4915,6923300009.0
2006-11-29 11:15:00,1.4916,1.49252,1.4912,1.49214,7105800022.0
2006-11-29 11:30:00,1.49202,1.49393,1.49176,1.49321,8727800021.0
2006-11-29 11:45:00,1.4935,1.49397,1.49133,1.49155,6007100010.0
2006-11-29 12:00:00,1.49172,1.49264,1.4914,1.49243,6053800014.0
2006-11-29 12:15:00,1.49242,1.49311,1.49237,1.49285,6464200015.0
2006-11-29 12:30:00,1.49289,1.49312,1.49238,1.49286,7218700015.0
2006-11-29 12:45:00,1.49318,1.49331,1.49152,1.4923,6558500018.0
2006-11-29 13:00:00,1.4923,1.49309,1.492,1.49304,4591200010.0
2006-11-29 13:15:00,1.49306,1.49436,1.49281,1.49355,4133000007.0
2006-11-29 13:30:00,1.49376,1.4952,1.49346,1.49495,5232100011.0
2006-11-29 13:45:00,1.49515,1.4963,1.49446,1.49596,5383200011.0
2006-11-29 14:00:00,1.49606,1.49629,1.49522,1.49576,4553700007.0
2006-11-29 14:15:00,1.49562,1.49677,1.49521,1.49659,5532100008.0
2006-11-29 14:30:00,1.49639,1.49652,1.4951,1.4958,641900001.0
2006-11-29 14:45:00,1.49568,1.49585,1.49462,1.49505,502600001.0
2006-11-29 15:00:00,1.49514,1.49592,1.49468,1.49495,664100003.0
2006-11-29 15:15:00,1.49508,1.49628,1.49457,1.49541,584000004.0
2006-11-29 15:30:00,1.49467,1.49518,1.49317,1.49421,698900002.0
2006-11-29 15:45:00,1.49374,1.49663,1.49324,1.49592,594000002.0
2006-11-29 16:00:00,1.49583,1.49761,1.49583,1.49746,531700000.0
2006-11-29 16:15:00,1.49722,1.49929,1.49666,1.49888,604100002.0
2006-11-29 16:30:00,1.49893,1.49902,1.49741,1.49793,619700001.0
2006-11-29 16:45:00,1.49771,1.49912,1.49763,1.49828,666000001.0
2006-11-29 17:00:00,1.4981,1.49889,1.49628,1.49658,544000000.0
2006-11-29 17:15:00,1.49664,1.49701,1.49592,1.49689,632000001.0
2006-11-29 17:30:00,1.49687,1.49698,1.49536,1.49615,619900000.0
2006-11-29 17:45:00,1.49639,1.49661,1.49537,1.4955,596000003.0
2006-11-29 18:00:00,1.49567,1.49567,1.4941,1.49448,649800003.0
2006-11-29 18:15:00,1.49433,1.49471,1.49355,1.49391,488000000.0
2006-11-29 18:30:00,1.49408,1.49436,1.49323,1.49365,591200003.0
2006-11-29 18:45:00,1.4938,1.4952,1.49321,1.4951,515300000.0
2006-11-29 19:00:00,1.4953,1.4957,1.4948,1.4953,279400000.0
2006-11-29 19:15:00,1.4955,1.4959,1.4942,1.4957,330200000.0
2006-11-29 19:30:00,1.4955,1.4957,1.4947,1.4953,381000000.0
2006-11-29 19:45:00,1.4952,1.4961,1.4938,1.49513,345700000.0
2006-11-29 20:00:00,1.49518,1.49579,1.49482,1.49549,510900000.0
2006-11-29 20:15:00,1.49555,1.49592,1.49466,1.49568,577600002.0
2006-11-29 20:30:00,1.49589,1.49589,1.49486,1.49538,644800000.0
2006-11-29 20:45:00,1.49529,1.49659,1.49519,1.49652,597300000.0
2006-11-29 21:00:00,1.49643,1.49698,1.49621,1.4966,582500001.0
2006-11-29 21:15:00,1.49657,1.49709,1.49591,1.49699,674300002.0
2006-11-29 21:30:00,1.49706,1.49706,1.49525,1.4955,524000000.0
2006-11-29 21:45:00,1.4953,1.4959,1.4948,1.4953,633000000.0
2006-11-29 22:00:00,1.4952,1.49615,1.4948,1.49607,644900000.0
2006-11-29 22:15:00,1.49598,1.49612,1.49518,1.49548,647800001.0
2006-11-29 22:30:00,1.49558,1.49639,1.49527,1.49575,668900002.0
2006-11-29 22:45:00,1.49574,1.49601,1.49477,1.49537,553900001.0
2006-11-29 23:00:00,1.49535,1.4959,1.49471,1.4955,570300003.0
2006-11-29 23:15:00,1.49552,1.496,1.49519,1.4957,621900000.0
2006-11-29 23:30:00,1.49559,1.49669,1.49555,1.49659,565500000.0
2006-11-29 23:45:00,1.49656,1.49718,1.49612,1.49637,587700003.0
2006-11-30 00:00:00,1.49589,1.49688,1.49568,1.49656,644200003.0
2006-11-30 00:15:00,1.49623,1.49786,1.49623,1.49751,625000002.0
2006-11-30 00:30:00,1.49736,1.49854,1.49736,1.49797,484400001.0
2006-11-30 00:45:00,1.49798,1.49798,1.49714,1.49788,676500005.0
2006-11-30 01:00:00,1.49791,1.49883,1.49774,1.49849,628500002.0
2006-11-30 01:15:00,1.49855,1.49861,1.49755,1.49796,545700000.0
2006-11-30 01:30:00,1.49806,1.49809,1.49699,1.49783,648800005.0
2006-11-30 01:45:00,1.49781,1.49831,1.49682,1.49717,636700002.0
2006-11-30 02:00:00,1.49682,1.49689,1.49621,1.49665,1302800002.0
2006-11-30 02:15:00,1.49656,1.49687,1.49596,1.49641,1097900001.0
2006-11-30 02:30:00,1.49674,1.49689,1.49626,1.49663,905400004.0
2006-11-30 02:45:00,1.49608,1.49839,1.49591,1.49732,1098400002.0
2006-11-30 03:00:00,1.49744,1.49835,1.49694,1.49742,983400003.0
2006-11-30 03:15:00,1.49724,1.49768,1.4963,1.49652,819600003.0
2006-11-30 03:30:00,1.49645,1.49669,1.49578,1.49639,823400005.0
2006-11-30 03:45:00,1.49636,1.49705,1.49578,1.49652,1144700004.0
2006-11-30 04:00:00,1.49658,1.49903,1.49658,1.49823,1496600002.0
2006-11-30 04:15:00,1.49822,1.49878,1.49779,1.49846,1469500001.0
2006-11-30 04:30:00,1.49806,1.49857,1.49757,1.49855,998800002.0
2006-11-30 04:45:00,1.49847,1.49918,1.49785,1.49826,761600000.0
2006-11-30 05:00:00,1.49857,1.49889,1.49828,1.49833,2448700009.0
2006-11-30 05:15:00,1.4984,1.4987,1.49791,1.4985,2953300004.0
2006-11-30 05:30:00,1.49844,1.49885,1.49666,1.49708,2363100007.0
2006-11-30 05:45:00,1.49707,1.49759,1.49651,1.49717,2679700006.0
2006-11-30 06:00:00,1.49729,1.49774,1.49699,1.49733,4287700011.0
2006-11-30 06:15:00,1.49734,1.49827,1.49712,1.49771,3844300006.0
2006-11-30 06:30:00,1.49768,1.49828,1.49761,1.49778,2741000006.0
2006-11-30 06:45:00,1.4978,1.49797,1.49722,1.49762,2888500005.0
2006-11-30 07:00:00,1.49781,1.49823,1.49762,1.49794,4136300007.0
2006-11-30 07:15:00,1.49815,1.49825,1.49762,1.49796,4579600006.0
2006-11-30 07:30:00,1.49801,1.49831,1.49658,1.4974,5034600011.0
2006-11-30 07:45:00,1.49748,1.49773,1.4966,1.49698,8312500019.0
2006-11-30 08:00:00,1.4971,1.49782,1.49659,1.49699,5894900009.0
2006-11-30 08:15:00,1.49695,1.49748,1.49666,1.49708,5452300013.0
2006-11-30 08:30:00,1.49711,1.49939,1.49709,1.49931,6123300008.0
2006-11-30 08:45:00,1.49922,1.49925,1.49801,1.49844,8271500024.0
2006-11-30 09:00:00,1.49826,1.50032,1.49803,1.50032,6903400013.0
2006-11-30 09:15:00,1.50038,1.50119,1.49983,1.50092,6070200011.0
2006-11-30 09:30:00,1.50113,1.50253,1.50083,1.50151,6073500011.0
2006-11-30 09:45:00,1.50175,1.50175,1.50084,1.50142,7260600008.0
2006-11-30 10:00:00,1.5014,1.5016,1.49998,1.50048,7198800014.0
2006-11-30 10:15:00,1.50068,1.5048,1.50057,1.50421,6499000009.0
2006-11-30 10:30:00,1.50431,1.50463,1.50292,1.50335,7358000013.0
2006-11-30 10:45:00,1.50344,1.50358,1.50127,1.50127,6860400009.0
2006-11-30 11:00:00,1.5013,1.50294,1.50099,1.50198,7074700015.0
2006-11-30 11:15:00,1.50196,1.50364,1.50111,1.50308,7368300019.0
2006-11-30 11:30:00,1.5028,1.50309,1.50105,1.50165,8519900015.0
2006-11-30 11:45:00,1.50183,1.50228,1.50075,1.50135,6148500014.0
2006-11-30 12:00:00,1.50153,1.50215,1.50049,1.50111,6196500013.0
2006-11-30 12:15:00,1.50119,1.50136,1.50021,1.50081,6515200012.0
2006-11-30 12:30:00,1.50077,1.50209,1.50052,1.50181,7217200014.0
2006-11-30 12:45:00,1.50192,1.50238,1.501,1.50201,6518500012.0
2006-11-30 13:00:00,1.50205,1.50278,1.50144,1.50245,4538400011.0
2006-11-30 13:15:00,1.50244,1.50354,1.50192,1.50234,4237600007.0
2006-11-30 13:30:00,1.50244,1.50289,1.50133,1.50238,5274400017.0
2006-11-30 13:45:00,1.50254,1.50286,1.50073,1.50145,5639700009.0
2006-11-30 14:00:00,1.50142,1.5018,1.50016,1.50176,4422700011.0
2006-11-30 14:15:00,1.50174,1.50236,1.50117,1.50226,5277700010.0
2006-11-30 14:30:00,1.50228,1.50314,1.50168,1.50293,595900000.0
2006-11-30 14:45:00,1.50305,1.5042,1.5028,1.50394,575900002.0
2006-11-30 15:00:00,1.50361,1.50575,1.50338,1.5052,587000001.0
2006-11-30 15:15:00,1.50497,1.50548,1.50383,1.50411,559700001.0
2006-11-30 15:30:00,1.50508,1.50848,1.50443,1.50801,617200001.0
2006-11-30 15:45:00,1.50781,1.50835,1.50687,1.50698,575200001.0
2006-11-30 16:00:00,1.5069,1.50724,1.50546,1.50639,549600001.0
2006-11-30 16:15:00,1.50606,1.50758,1.50604,1.50741,637500001.0
2006-11-30 16:30:00,1.50734,1.50823,1.50698,1.50795,643000002.0
2006-11-30 16:45:00,1.50753,1.50961,1.50742,1.50901,642000002.0
2006-11-30 17:00:00,1.50852,1.51165,1.50813,1.51111,569100001.0
2006-11-30 17:15:00,1.51171,1.51299,1.51094,1.51269,598800002.0
2006-11-30 17:30:00,1.51288,1.5137,1.51193,1.51332,584400000.0
2006-11-30 17:45:00,1.51365,1.51483,1.51266,1.51335,664000006.0
2006-11-30 18:00:00,1.51344,1.5142,1.51243,1.51415,650600002.0
2006-11-30 18:15:00,1.5139,1.51509,1.5137,1.5144,641800001.0
2006-11-30 18:30:00,1.51434,1.51526,1.51381,1.5141,585500001.0
2006-11-30 18:45:00,1.51408,1.5144,1.51156,1.51311,554400001.0
2006-11-30 19:00:00,1.51326,1.51371,1.51226,1.51371,475200000.0
2006-11-30 19:15:00,1.51355,1.51378,1.51265,1.51311,615900001.0
2006-11-30 19:30:00,1.51322,1.5134,1.51225,1.51265,610300001.0
2006-11-30 19:45:00,1.51251,1.5127,1.5119,1.5124,600800001.0
2006-11-30 20:00:00,1.51236,1.51286,1.51133,1.5119,513700000.0
2006-11-30 20:15:00,1.51205,1.51244,1.51118,1.51159,663800004.0
2006-11-30 20:30:00,1.51159,1.51175,1.51089,1.51113,557300000.0
2006-11-30 20:45:00,1.51097,1.51148,1.51082,1.51134,597800001.0
2006-11-30 21:00:00,1.51117,1.51176,1.51058,1.51152,558300000.0
2006-11-30 21:15:00,1.51142,1.51153,1.5103,1.51143,651900003.0
2006-11-30 21:30:00,1.51142,1.51154,1.51043,1.5107,553200002.0
2006-11-30 21:45:00,1.51074,1.51221,1.51054,1.51206,565300001.0
2006-11-30 22:00:00,1.51238,1.51249,1.51082,1.51152,578500000.0
2006-11-30 22:15:00,1.51158,1.51171,1.51093,1.51138,678700001.0
2006-11-30 22:30:00,1.51145,1.51168,1.51068,1.51139,647500003.0
2006-11-30 22:45:00,1.51133,1.51145,1.51088,1.51121,607400002.0
2006-11-30 23:00:00,1.51278,1.51293,1.51099,1.51099,560900000.0
2006-11-30 23:15:00,1.51106,1.51126,1.50932,1.51002,644300003.0
2006-11-30 23:30:00,1.50995,1.51076,1.5094,1.51014,547300001.0
2006-11-30 23:45:00,1.51004,1.51058,1.50936,1.50936,560900003.0
2006-12-01 00:00:00,1.50911,1.5108,1.50911,1.51072,631600002.0
2006-12-01 00:15:00,1.51047,1.51158,1.51032,1.51038,577200000.0
2006-12-01 00:30:00,1.51012,1.51051,1.50978,1.51048,466400000.0
2006-12-01 00:45:00,1.51049,1.512,1.50994,1.51058,598200003.0
2006-12-01 01:00:00,1.51048,1.51064,1.50972,1.51043,540500000.0
2006-12-01 01:15:00,1.51052,1.5106,1.50986,1.51053,584300001.0
2006-12-01 01:30:00,1.51044,1.51183,1.5095,1.51158,552300001.0
2006-12-01 01:45:00,1.51164,1.51283,1.51104,1.51237,500000000.0
2006-12-01 02:00:00,1.5123,1.51332,1.51051,1.51115,1414400003.0
2006-12-01 02:15:00,1.51107,1.51123,1.51035,1.51069,1080100002.0
2006-12-01 02:30:00,1.5108,1.511,1.51011,1.5109,870700005.0
2006-12-01 02:45:00,1.51039,1.51178,1.51,1.51105,1149500002.0
2006-12-01 03:00:00,1.51119,1.51153,1.51047,1.51082,849900000.0
2006-12-01 03:15:00,1.51054,1.51135,1.51018,1.51122,817400001.0
2006-12-01 03:30:00,1.51127,1.51207,1.511,1.51198,810000002.0
2006-12-01 03:45:00,1.51203,1.51234,1.51109,1.51182,1104200002.0
2006-12-01 04:00:00,1.51166,1.51187,1.51083,1.5109,1475700001.0
2006-12-01 04:15:00,1.51101,1.51158,1.50971,1.51141,1374100003.0
2006-12-01 04:30:00,1.51102,1.51181,1.5108,1.51181,1034100002.0
2006-12-01 04:45:00,1.51177,1.51182,1.51083,1.51097,773200001.0
2006-12-01 05:00:00,1.51122,1.51177,1.51094,1.51097,2378800003.0
2006-12-01 05:15:00,1.51108,1.51198,1.5103,1.51176,3260500007.0
2006-12-01 05:30:00,1.51177,1.51219,1.51115,1.51175,2333500007.0
2006-12-01 05:45:00,1.51179,1.51217,1.51153,1.51169,2806700005.0
2006-12-01 06:00:00,1.5116,1.51173,1.51114,1.51148,4237300004.0
2006-12-01 06:15:00,1.5113,1.51163,1.51055,1.51078,3825600012.0
2006-12-01 06:30:00,1.51076,1.5115,1.51074,1.51115,2802400011.0
2006-12-01 06:45:00,1.5112,1.51144,1.51036,1.51048,3105500004.0
2006-12-01 07:00:00,1.51074,1.51147,1.5101,1.51136,4210900010.0
2006-12-01 07:15:00,1.51151,1.51196,1.51076,1.51076,4575600014.0
2006-12-01 07:30:00,1.51092,1.5115,1.51048,1.51141,5002700012.0
2006-12-01 07:45:00,1.51155,1.51209,1.5112,1.51146,8050700019.0
2006-12-01 08:00:00,1.51157,1.51236,1.51105,1.51171,6045600012.0
2006-12-01 08:15:00,1.5119,1.51433,1.51137,1.51418,5386600016.0
2006-12-01 08:30:00,1.5141,1.51433,1.51306,1.5137,6013800020.0
2006-12-01 08:45:00,1.51381,1.51409,1.51257,1.51292,8223400017.0
2006-12-01 09:00:00,1.51291,1.51315,1.51151,1.51228,6996400010.0
2006-12-01 09:15:00,1.51226,1.5133,1.51119,1.5113,6057300012.0
2006-12-01 09:30:00,1.51126,1.51141,1.50944,1.51112,6230100012.0
2006-12-01 09:45:00,1.51137,1.51221,1.51104,1.5114,7396000011.0
2006-12-01 10:00:00,1.51126,1.51141,1.50764,1.50831,7216200020.0
2006-12-01 10:15:00,1.50854,1.50932,1.50765,1.50802,6929400017.0
2006-12-01 10:30:00,1.50805,1.50854,1.5073,1.5082,7262100016.0
2006-12-01 10:45:00,1.50829,1.51,1.5081,1.50879,7044400023.0
2006-12-01 11:00:00,1.50894,1.50994,1.50874,1.50922,6833000008.0
2006-12-01 11:15:00,1.50933,1.50933,1.50846,1.50916,7100200019.0
2006-12-01 11:30:00,1.50906,1.50998,1.50838,1.50981,8721800019.0
2006-12-01 11:45:00,1.51002,1.51021,1.50834,1.50859,6139300008.0
2006-12-01 12:00:00,1.50867,1.50889,1.50761,1.50839,6193800015.0
2006-12-01 12:15:00,1.50828,1.50931,1.50764,1.50913,6351900005.0
2006-12-01 12:30:00,1.50934,1.51039,1.50902,1.50958,7256300009.0
2006-12-01 12:45:00,1.50957,1.51026,1.50891,1.50976,6488300007.0
2006-12-01 13:00:00,1.5098,1.51055,1.50952,1.51033,4361900009.0
2006-12-01 13:15:00,1.5104,1.51088,1.51002,1.51006,4118300009.0
2006-12-01 13:30:00,1.5129,1.5138,1.5123,1.5132,6013000014.0
2006-12-01 13:45:00,1.5131,1.5134,1.50991,1.51076,5558100013.0
2006-12-01 14:00:00,1.51041,1.51294,1.50708,1.51237,4522200007.0
2006-12-01 14:15:00,1.51239,1.51438,1.51212,1.51264,5777100008.0
2006-12-01 14:30:00,1.51268,1.51365,1.51241,1.51335,570600000.0
2006-12-01 14:45:00,1.51322,1.51424,1.51237,1.51395,511200001.0
2006-12-01 15:00:00,1.51407,1.51462,1.51333,1.51333,672500001.0
2006-12-01 15:15:00,1.51338,1.51406,1.51248,1.51258,500200001.0
2006-12-01 15:30:00,1.51258,1.51328,1.51209,1.51276,592800000.0
2006-12-01 15:45:00,1.5127,1.51354,1.51243,1.51316,608600001.0
2006-12-01 16:00:00,1.51245,1.51587,1.51245,1.51587,564300000.0
2006-12-01 16:15:00,1.51564,1.51878,1.51516,1.51746,578800000.0
2006-12-01 16:30:00,1.51724,1.5196,1.51701,1.51876,614100002.0
2006-12-01 16:45:00,1.51862,1.51977,1.5179,1.51908,511600001.0
2006-12-01 17:00:00,1.51841,1.52604,1.51832,1.52526,581500000.0
2006-12-01 17:15:00,1.52542,1.52559,1.52386,1.52487,567100000.0
2006-12-01 17:30:00,1.52499,1.52519,1.52319,1.52519,578500001.0
2006-12-01 17:45:00,1.52557,1.52664,1.52464,1.52506,609000004.0
2006-12-01 18:00:00,1.52523,1.52646,1.52321,1.52419,636600002.0
2006-12-01 18:15:00,1.52397,1.52564,1.52397,1.5246,606800001.0
2006-12-01 18:30:00,1.52456,1.5246,1.52334,1.52371,626900001.0
2006-12-01 18:45:00,1.52382,1.52404,1.52326,1.52375,514200000.0
2006-12-01 19:00:00,1.52371,1.5251,1.52313,1.52481,597200000.0
2006-12-01 19:15:00,1.52469,1.5254,1.52275,1.52335,488200001.0
2006-12-01 19:30:00,1.52351,1.52352,1.52188,1.52249,568400001.0
2006-12-01 19:45:00,1.52242,1.52524,1.52227,1.52506,548000001.0
2006-12-01 20:00:00,1.52508,1.52593,1.5246,1.52546,542600001.0
2006-12-01 20:15:00,1.52555,1.52555,1.52458,1.52521,662500003.0
2006-12-01 20:30:00,1.52537,1.52581,1.52376,1.52404,644600002.0
2006-12-01 20:45:00,1.52374,1.52402,1.52288,1.52392,536800001.0
2006-12-01 21:00:00,1.52385,1.5244,1.52296,1.52357,559200002.0
2006-12-01 21:15:00,1.52357,1.52503,1.5234,1.52503,551100000.0
2006-12-01 21:30:00,1.525,1.52632,1.52452,1.52583,544600001.0
2006-12-01 21:45:00,1.5259,1.52642,1.5255,1.52626,624300002.0
2006-12-01 22:00:00,1.52653,1.52668,1.52564,1.5262,606200003.0
2006-12-01 22:15:00,1.52631,1.52742,1.5261,1.52682,540800001.0
2006-12-01 22:30:00,1.52675,1.52679,1.52553,1.52576,583000001.0
2006-12-01 22:45:00,1.52568,1.52657,1.52555,1.52646,565100000.0
2006-12-01 23:00:00,1.52645,1.52657,1.52565,1.52622,625500005.0
2006-12-01 23:15:00,1.52624,1.52639,1.52541,1.52587,668300003.0
2006-12-01 23:30:00,1.52589,1.52606,1.52498,1.52553,560200002.0
2006-12-01 23:45:00,1.52541,1.5272,1.52421,1.52626,550200001.0
2006-12-04 00:00:00,1.5275,1.5279,1.52535,1.52622,649100001.0
2006-12-04 00:15:00,1.526,1.5274,1.52532,1.5269,537700001.0
2006-12-04 00:30:00,1.52552,1.52695,1.52552,1.52639,515200001.0
2006-12-04 00:45:00,1.52634,1.5286,1.5259,1.52811,557900002.0
2006-12-04 01:00:00,1.52766,1.52769,1.5262,1.52689,582100000.0
2006-12-04 01:15:00,1.52682,1.52715,1.52577,1.52671,556300002.0
2006-12-04 01:30:00,1.52676,1.52734,1.52607,1.52691,568300001.0
2006-12-04 01:45:00,1.52695,1.52706,1.52622,1.52637,558500000.0
2006-12-04 02:00:00,1.52563,1.52591,1.52404,1.52435,1343900002.0
2006-12-04 02:15:00,1.52433,1.5253,1.52423,1.52496,1247900003.0
2006-12-04 02:30:00,1.52518,1.52569,1.52453,1.52569,909900001.0
2006-12-04 02:45:00,1.52516,1.52606,1.52502,1.52524,1107600002.0
2006-12-04 03:00:00,1.52531,1.526,1.52391,1.52427,893400002.0
2006-12-04 03:15:00,1.52395,1.52452,1.52311,1.52375,887800002.0
2006-12-04 03:30:00,1.52374,1.52439,1.52289,1.52424,927500003.0
2006-12-04 03:45:00,1.52422,1.52561,1.52394,1.52522,1100800000.0
2006-12-04 04:00:00,1.52519,1.52626,1.5249,1.52611,1477200003.0
2006-12-04 04:15:00,1.5261,1.52631,1.52462,1.52506,1468800004.0
2006-12-04 04:30:00,1.52484,1.52548,1.52455,1.52502,996000002.0
2006-12-04 04:45:00,1.52519,1.52552,1.52455,1.52471,744000000.0
2006-12-04 05:00:00,1.52507,1.52541,1.52444,1.52446,2407400005.0
2006-12-04 05:15:00,1.52458,1.52514,1.52424,1.52455,3062900011.0
2006-12-04 05:30:00,1.52451,1.52487,1.52414,1.52467,2397000005.0
2006-12-04 05:45:00,1.5247,1.52521,1.52405,1.52407,2806800009.0
2006-12-04 06:00:00,1.5241,1.52445,1.52256,1.52256,4503400017.0
2006-12-04 06:15:00,1.52254,1.52469,1.52245,1.5243,3781900010.0
2006-12-04 06:30:00,1.5242,1.52488,1.52403,1.52408,2735000004.0
2006-12-04 06:45:00,1.52414,1.52461,1.52394,1.52414,3009800008.0
2006-12-04 07:00:00,1.52431,1.52439,1.52378,1.52381,4395600018.0
2006-12-04 07:15:00,1.52408,1.52496,1.52381,1.52469,4639900008.0
2006-12-04 07:30:00,1.5248,1.52675,1.52475,1.52625,4991100007.0
2006-12-04 07:45:00,1.5263,1.52633,1.52572,1.52592,8572700018.0
2006-12-04 08:00:00,1.52587,1.52631,1.52449,1.52451,5997100017.0
2006-12-04 08:15:00,1.52429,1.52449,1.52354,1.5239,5442300015.0
2006-12-04 08:30:00,1.52394,1.52449,1.52299,1.52396,6151500019.0
2006-12-04 08:45:00,1.52405,1.52473,1.5237,1.5238,8137600016.0
2006-12-04 09:00:00,1.52377,1.52427,1.52337,1.52359,7205600024.0
2006-12-04 09:15:00,1.52344,1.52475,1.52309,1.52467,6375100019.0
2006-12-04 09:30:00,1.52447,1.52519,1.52336,1.52376,6557400014.0
2006-12-04 09:45:00,1.52395,1.52428,1.52207,1.52272,7626000019.0
2006-12-04 10:00:00,1.52268,1.52282,1.52056,1.52092,7333500019.0
2006-12-04 10:15:00,1.52113,1.52143,1.51911,1.51951,6654500010.0
2006-12-04 10:30:00,1.51972,1.52004,1.51851,1.51955,7490500020.0
2006-12-04 10:45:00,1.51964,1.51996,1.51821,1.51973,6871800010.0
2006-12-04 11:00:00,1.52,1.52018,1.51737,1.51828,7093800016.0
2006-12-04 11:15:00,1.51848,1.52046,1.51838,1.52035,7247900011.0
2006-12-04 11:30:00,1.52043,1.52109,1.51974,1.52075,8629500024.0
2006-12-04 11:45:00,1.52088,1.52162,1.52032,1.52088,6267600023.0
2006-12-04 12:00:00,1.52102,1.52182,1.52083,1.52139,6155900014.0
2006-12-04 12:15:00,1.52137,1.52225,1.52096,1.5221,6371600013.0
2006-12-04 12:30:00,1.52228,1.5233,1.52213,1.52297,7563400011.0
2006-12-04 12:45:00,1.52303,1.52395,1.52266,1.52347,6514400016.0
2006-12-04 13:00:00,1.52372,1.52431,1.52295,1.5237,4380000002.0
2006-12-04 13:15:00,1.52385,1.52415,1.52329,1.52344,4108300007.0
2006-12-04 13:30:00,1.5235,1.5236,1.52119,1.52206,5438600013.0
2006-12-04 13:45:00,1.52193,1.52216,1.52111,1.52164,5584600012.0
2006-12-04 14:00:00,1.52138,1.52331,1.52063,1.5231,4729400012.0
2006-12-04 14:15:00,1.5231,1.52457,1.52217,1.52223,5624100016.0
2006-12-04 14:30:00,1.52224,1.52224,1.52113,1.52169,567800000.0
2006-12-04 14:45:00,1.52156,1.52165,1.52042,1.52077,553600001.0
2006-12-04 15:00:00,1.52081,1.52098,1.52,1.52024,636400001.0
2006-12-04 15:15:00,1.52037,1.52066,1.51937,1.51948,569800001.0
2006-12-04 15:30:00,1.51951,1.52079,1.51902,1.52006,551900000.0
2006-12-04 15:45:00,1.51973,1.52064,1.51966,1.51989,614900001.0
2006-12-04 16:00:00,1.51988,1.52186,1.51952,1.5213,530000000.0
2006-12-04 16:15:00,1.5209,1.52201,1.52075,1.52151,495600000.0
2006-12-04 16:30:00,1.52147,1.52418,1.52128,1.52331,690300002.0
2006-12-04 16:45:00,1.52303,1.52527,1.52289,1.52485,576900002.0
2006-12-04 17:00:00,1.52464,1.52536,1.5242,1.52425,583200001.0
2006-12-04 17:15:00,1.52458,1.52642,1.52375,1.52612,561200001.0
2006-12-04 17:30:00,1.5259,1.52715,1.52511,1.52698,670600003.0
2006-12-04 17:45:00,1.52704,1.52808,1.52672,1.52729,639400002.0
2006-12-04 18:00:00,1.52741,1.52757,1.52628,1.52695,584100000.0
2006-12-04 18:15:00,1.52679,1.52763,1.52679,1.52736,513700000.0
2006-12-04 18:30:00,1.52739,1.52816,1.52713,1.52723,577700002.0
2006-12-04 18:45:00,1.52735,1.52735,1.52605,1.52614,595200002.0
2006-12-04 19:00:00,1.52607,1.52607,1.52476,1.5253,566100000.0
2006-12-04 19:15:00,1.52529,1.52564,1.52448,1.52499,667800002.0
2006-12-04 19:30:00,1.52506,1.52544,1.52465,1.52486,606200002.0
2006-12-04 19:45:00,1.52476,1.52494,1.52334,1.52367,625800002.0
2006-12-04 20:00:00,1.52367,1.52411,1.52305,1.52359,595800002.0
2006-12-04 20:15:00,1.52373,1.5239,1.52296,1.52339,694300000.0
2006-12-04 20:30:00,1.52353,1.52398,1.52297,1.52345,700400004.0
2006-12-04 20:45:00,1.52312,1.52383,1.52289,1.52379,524100000.0
2006-12-04 21:00:00,1.52362,1.52362,1.52276,1.52311,606600002.0
2006-12-04 21:15:00,1.52317,1.52344,1.52185,1.52211,607600002.0
2006-12-04 21:30:00,1.52215,1.52244,1.52102,1.52142,457900000.0
2006-12-04 21:45:00,1.5214,1.5218,1.52024,1.52041,629600001.0
2006-12-04 22:00:00,1.52044,1.5208,1.51986,1.51986,615700000.0
2006-12-04 22:15:00,1.51955,1.5201,1.51885,1.51955,559200001.0
2006-12-04 22:30:00,1.51954,1.51983,1.51876,1.51927,587800001.0
2006-12-04 22:45:00,1.51922,1.51936,1.51863,1.51912,536400000.0
2006-12-04 23:00:00,1.51909,1.51959,1.51856,1.51938,569200003.0
2006-12-04 23:15:00,1.51938,1.51961,1.5188,1.5193,566200000.0
2006-12-04 23:30:00,1.51929,1.52031,1.51873,1.52014,611600001.0
2006-12-04 23:45:00,1.5201,1.5215,1.51992,1.52129,635500000.0
2006-12-05 00:00:00,1.52092,1.52171,1.52043,1.52167,613700000.0
2006-12-05 00:15:00,1.52158,1.52261,1.52158,1.52197,591600000.0
2006-12-05 00:30:00,1.52166,1.52284,1.52166,1.52217,546700001.0
2006-12-05 00:45:00,1.52215,1.52225,1.52148,1.52191,625200002.0
2006-12-05 01:00:00,1.52178,1.52208,1.52125,1.52154,522400001.0
2006-12-05 01:15:00,1.5217,1.52186,1.52109,1.52161,617000002.0
2006-12-05 01:30:00,1.52155,1.5216,1.5203,1.52077,598000002.0
2006-12-05 01:45:00,1.52069,1.52101,1.52032,1.52059,628300002.0
2006-12-05 02:00:00,1.5204,1.52131,1.52029,1.52063,1411000003.0
2006-12-05 02:15:00,1.5205,1.52175,1.52008,1.52138,1104900002.0
2006-12-05 02:30:00,1.52156,1.522,1.52116,1.52161,833200003.0
2006-12-05 02:45:00,1.52113,1.5219,1.52083,1.5217,1220200001.0
2006-12-05 03:00:00,1.52171,1.52212,1.521,1.52127,841300003.0
2006-12-05 03:15:00,1.5209,1.52173,1.5201,1.52029,745200001.0
2006-12-05 03:30:00,1.52028,1.52094,1.5199,1.5205,797000001.0
2006-12-05 03:45:00,1.52049,1.52132,1.52024,1.52091,1118800002.0
2006-12-05 04:00:00,1.52095,1.52153,1.52032,1.52113,1448200003.0
2006-12-05 04:15:00,1.52119,1.52164,1.5206,1.52154,1413400001.0
2006-12-05 04:30:00,1.52126,1.52169,1.52022,1.521,980400001.0
2006-12-05 04:45:00,1.52088,1.52114,1.52019,1.52034,778000003.0
2006-12-05 05:00:00,1.52076,1.52087,1.52013,1.52018,2505600006.0
2006-12-05 05:15:00,1.52024,1.52081,1.51999,1.52063,3107000004.0
2006-12-05 05:30:00,1.52052,1.52079,1.52022,1.5204,2346400007.0
2006-12-05 05:45:00,1.52044,1.52077,1.52023,1.52046,2716400007.0
2006-12-05 06:00:00,1.52052,1.52093,1.52034,1.52066,4473300014.0
2006-12-05 06:15:00,1.52063,1.52097,1.52034,1.52082,3968800009.0
2006-12-05 06:30:00,1.52079,1.52123,1.52067,1.52084,2701100007.0
2006-12-05 06:45:00,1.52095,1.52111,1.52054,1.52089,2865100005.0
2006-12-05 07:00:00,1.52107,1.52112,1.52064,1.52086,4309700008.0
2006-12-05 07:15:00,1.5211,1.52134,1.5204,1.52052,4492300009.0
2006-12-05 07:30:00,1.52057,1.52087,1.52035,1.52056,5145100007.0
2006-12-05 07:45:00,1.52057,1.52148,1.52045,1.52122,8122100008.0
2006-12-05 08:00:00,1.52103,1.52171,1.52058,1.52122,6006900019.0
2006-12-05 08:15:00,1.52105,1.52187,1.52104,1.52157,5334100013.0
2006-12-05 08:30:00,1.52162,1.52198,1.52107,1.5218,6087600013.0
2006-12-05 08:45:00,1.52194,1.52241,1.52168,1.52173,7884000015.0
2006-12-05 09:00:00,1.52168,1.5232,1.52128,1.52205,7115000021.0
2006-12-05 09:15:00,1.52195,1.52209,1.52116,1.5214,6158500015.0
2006-12-05 09:30:00,1.52119,1.52143,1.51937,1.52015,6211500010.0
2006-12-05 09:45:00,1.52029,1.52051,1.51928,1.51988,7453800012.0
2006-12-05 10:00:00,1.51977,1.52009,1.51887,1.5199,6996100009.0
2006-12-05 10:15:00,1.51991,1.52022,1.51855,1.51856,6696100012.0
2006-12-05 10:30:00,1.51874,1.51944,1.51737,1.51762,7345900021.0
2006-12-05 10:45:00,1.51783,1.51783,1.51665,1.51748,7119700025.0
2006-12-05 11:00:00,1.5176,1.51873,1.51736,1.5181,7109600013.0
2006-12-05 11:15:00,1.51799,1.51935,1.51672,1.51707,7227400018.0
2006-12-05 11:30:00,1.51718,1.51783,1.51655,1.51717,8542100020.0
2006-12-05 11:45:00,1.51727,1.51807,1.51679,1.51681,6331500015.0
2006-12-05 12:00:00,1.51699,1.51776,1.51588,1.51764,6111200007.0
2006-12-05 12:15:00,1.51745,1.51835,1.51739,1.51797,6423800004.0
2006-12-05 12:30:00,1.518,1.5195,1.518,1.51886,7432500012.0
2006-12-05 12:45:00,1.51902,1.52042,1.51902,1.52016,6731500013.0
2006-12-05 13:00:00,1.52025,1.52065,1.51979,1.51992,4506700007.0
2006-12-05 13:15:00,1.51986,1.52189,1.51959,1.52158,3972300006.0
2006-12-05 13:30:00,1.52155,1.52155,1.5204,1.5204,4974700004.0
2006-12-05 13:45:00,1.52043,1.52097,1.51976,1.52007,5592600006.0
2006-12-05 14:00:00,1.51985,1.52122,1.51984,1.52066,4555200013.0
2006-12-05 14:15:00,1.52072,1.52112,1.51974,1.52019,5705400015.0
2006-12-05 14:30:00,1.52016,1.52076,1.51977,1.52044,598900001.0
2006-12-05 14:45:00,1.52024,1.52081,1.51971,1.52016,599300001.0
2006-12-05 15:00:00,1.52013,1.52138,1.51987,1.52004,579500001.0
2006-12-05 15:15:00,1.52008,1.52008,1.51818,1.5192,534300002.0
2006-12-05 15:30:00,1.51936,1.52115,1.51874,1.51927,608700001.0
2006-12-05 15:45:00,1.51925,1.51953,1.51719,1.51759,630000001.0
2006-12-05 16:00:00,1.51769,1.5192,1.51668,1.5177,528900000.0
2006-12-05 16:15:00,1.5176,1.51887,1.51706,1.51851,600100001.0
2006-12-05 16:30:00,1.51841,1.51945,1.51826,1.51926,638800001.0
2006-12-05 16:45:00,1.519,1.52067,1.519,1.52001,576600002.0
2006-12-05 17:00:00,1.51872,1.51965,1.51685,1.51708,608500002.0
2006-12-05 17:15:00,1.51737,1.51984,1.5172,1.51874,630800002.0
2006-12-05 17:30:00,1.51852,1.51974,1.51821,1.51877,604800001.0
2006-12-05 17:45:00,1.51878,1.52103,1.51874,1.52052,517000001.0
2006-12-05 18:00:00,1.52085,1.5211,1.51958,1.52088,619700002.0
2006-12-05 18:15:00,1.52071,1.52136,1.52055,1.52089,573100000.0
2006-12-05 18:30:00,1.5209,1.52184,1.52066,1.52146,574400002.0
2006-12-05 18:45:00,1.52164,1.52172,1.5201,1.52088,586600002.0
2006-12-05 19:00:00,1.52093,1.52145,1.52043,1.52087,637000001.0
2006-12-05 19:15:00,1.52071,1.52102,1.5201,1.52095,619100002.0
2006-12-05 19:30:00,1.52098,1.52098,1.51981,1.52028,584500002.0
2006-12-05 19:45:00,1.52008,1.52018,1.51923,1.51923,596400001.0
2006-12-05 20:00:00,1.51921,1.51993,1.51887,1.51956,565300001.0
2006-12-05 20:15:00,1.51964,1.51989,1.51898,1.51953,630000005.0
2006-12-05 20:30:00,1.51972,1.52038,1.51946,1.51999,719700001.0
2006-12-05 20:45:00,1.51986,1.52019,1.51936,1.51965,610400001.0
2006-12-05 21:00:00,1.51963,1.52002,1.51928,1.51967,572200000.0
2006-12-05 21:15:00,1.51964,1.52016,1.51925,1.52013,572000000.0
2006-12-05 21:30:00,1.52012,1.52032,1.51918,1.51956,511100000.0
2006-12-05 21:45:00,1.51957,1.52054,1.51948,1.52024,587800000.0
2006-12-05 22:00:00,1.52045,1.52053,1.5198,1.52014,612000002.0
2006-12-05 22:15:00,1.52021,1.52107,1.51992,1.52077,684400002.0
2006-12-05 22:30:00,1.52073,1.52093,1.51974,1.52076,581700001.0
2006-12-05 22:45:00,1.52085,1.52105,1.52017,1.52079,531200000.0
2006-12-05 23:00:00,1.52087,1.5211,1.5202,1.52076,542900000.0
2006-12-05 23:15:00,1.52066,1.52108,1.52008,1.52079,654700002.0
2006-12-05 23:30:00,1.52062,1.52111,1.51974,1.5203,585600002.0
2006-12-05 23:45:00,1.52012,1.52145,1.51982,1.52062,670300003.0
2006-12-06 00:00:00,1.52045,1.52117,1.52026,1.52083,589000000.0
2006-12-06 00:15:00,1.52087,1.52196,1.52079,1.52087,567500002.0
2006-12-06 00:30:00,1.52076,1.52121,1.52014,1.52092,540200001.0
2006-12-06 00:45:00,1.52091,1.52138,1.52062,1.52112,636700001.0
2006-12-06 01:00:00,1.52113,1.5214,1.52071,1.52102,590400000.0
2006-12-06 01:15:00,1.52115,1.52138,1.52072,1.52109,599400002.0
2006-12-06 01:30:00,1.52126,1.5214,1.52054,1.52112,563100002.0
2006-12-06 01:45:00,1.52106,1.52147,1.5206,1.52118,606200000.0
2006-12-06 02:00:00,1.52107,1.52154,1.52063,1.52117,1375300004.0
2006-12-06 02:15:00,1.52101,1.5214,1.52001,1.52035,1064300001.0
2006-12-06 02:30:00,1.5205,1.52051,1.51965,1.52012,898900002.0
2006-12-06 02:45:00,1.51972,1.52123,1.51963,1.52052,1274700006.0
2006-12-06 03:00:00,1.52071,1.52156,1.52064,1.52112,858300001.0
2006-12-06 03:15:00,1.52085,1.52123,1.52035,1.52086,719700000.0
2006-12-06 03:30:00,1.52086,1.52169,1.52066,1.52115,875100000.0
2006-12-06 03:45:00,1.52109,1.52157,1.52052,1.52137,1123800001.0
2006-12-06 04:00:00,1.52135,1.5221,1.5208,1.52188,1412800001.0
2006-12-06 04:15:00,1.52206,1.52262,1.5217,1.52197,1386700003.0
2006-12-06 04:30:00,1.52157,1.52246,1.52154,1.52224,937100001.0
2006-12-06 04:45:00,1.52224,1.52249,1.52169,1.52202,781900003.0
2006-12-06 05:00:00,1.52245,1.52258,1.52174,1.52201,2549000005.0
2006-12-06 05:15:00,1.52216,1.52235,1.52147,1.52201,2943700003.0
2006-12-06 05:30:00,1.52187,1.52234,1.52162,1.52212,2388700000.0
2006-12-06 05:45:00,1.52221,1.52258,1.5218,1.52209,2521500001.0
2006-12-06 06:00:00,1.5221,1.52272,1.52198,1.52252,4277000006.0
2006-12-06 06:15:00,1.5224,1.5226,1.52205,1.52238,3837900010.0
2006-12-06 06:30:00,1.52233,1.52264,1.52197,1.5225,2776200005.0
2006-12-06 06:45:00,1.52249,1.52286,1.52219,1.52226,3041200004.0
2006-12-06 07:00:00,1.52241,1.52384,1.52237,1.52252,4550400013.0
2006-12-06 07:15:00,1.52286,1.52322,1.52245,1.52245,4637500009.0
2006-12-06 07:30:00,1.52259,1.52374,1.52257,1.5232,5085300012.0
2006-12-06 07:45:00,1.52333,1.52356,1.52276,1.52335,8358100012.0
2006-12-06 08:00:00,1.52341,1.52385,1.52286,1.52372,5687500008.0
2006-12-06 08:15:00,1.52363,1.5248,1.52363,1.52444,5554800013.0
2006-12-06 08:30:00,1.52442,1.5248,1.52377,1.52395,6021900008.0
2006-12-06 08:45:00,1.52411,1.5243,1.52328,1.52328,8276600018.0
2006-12-06 09:00:00,1.52323,1.52345,1.5216,1.52177,7063000015.0
2006-12-06 09:15:00,1.52171,1.52192,1.51941,1.51969,6208700018.0
2006-12-06 09:30:00,1.51954,1.51965,1.5182,1.51842,6335200013.0
2006-12-06 09:45:00,1.51848,1.51873,1.51693,1.51796,7570700015.0
2006-12-06 10:00:00,1.51799,1.51905,1.51746,1.51868,7079600010.0
2006-12-06 10:15:00,1.5184,1.51891,1.51717,1.51753,6597800011.0
2006-12-06 10:30:00,1.51746,1.51771,1.51654,1.5169,7290200011.0
2006-12-06 10:45:00,1.51709,1.51799,1.51685,1.51698,6878800014.0
2006-12-06 11:00:00,1.51686,1.51763,1.5157,1.51665,6830200013.0
2006-12-06 11:15:00,1.51663,1.51732,1.51524,1.517,6995100007.0
2006-12-06 11:30:00,1.51692,1.51732,1.51445,1.51513,8492200017.0
2006-12-06 11:45:00,1.51542,1.51716,1.515,1.51658,6089500013.0
2006-12-06 12:00:00,1.51667,1.51667,1.51568,1.51631,6063800006.0
2006-12-06 12:15:00,1.51627,1.51654,1.51568,1.51614,6446300013.0
2006-12-06 12:30:00,1.51609,1.51678,1.51562,1.51651,7318000016.0
2006-12-06 12:45:00,1.51656,1.51733,1.51628,1.51677,6498200010.0
2006-12-06 13:00:00,1.5167,1.51722,1.51606,1.51662,4366200005.0
2006-12-06 13:15:00,1.51664,1.51766,1.51632,1.51747,4249200012.0
2006-12-06 13:30:00,1.51751,1.51849,1.51702,1.51819,5093900006.0
2006-12-06 13:45:00,1.51823,1.51894,1.51788,1.51809,5559100019.0
2006-12-06 14:00:00,1.51793,1.5183,1.51713,1.51777,4527400005.0
2006-12-06 14:15:00,1.51773,1.5181,1.5169,1.51795,5562100014.0
2006-12-06 14:30:00,1.51791,1.51828,1.51712,1.51755,595900000.0
2006-12-06 14:45:00,1.51745,1.51764,1.51641,1.51702,605300001.0
2006-12-06 15:00:00,1.51714,1.51774,1.51631,1.51704,583100001.0
2006-12-06 15:15:00,1.51685,1.51702,1.51576,1.51589,599700001.0
2006-12-06 15:30:00,1.5161,1.51618,1.51434,1.51609,598800000.0
2006-12-06 15:45:00,1.51641,1.51695,1.51581,1.5164,570800002.0
2006-12-06 16:00:00,1.51638,1.51851,1.51573,1.51851,621300003.0
2006-12-06 16:15:00,1.51826,1.51967,1.51784,1.51924,562300002.0
2006-12-06 16:30:00,1.51922,1.52088,1.51919,1.52046,721300002.0
2006-12-06 16:45:00,1.52031,1.52147,1.52019,1.52104,554700000.0
2006-12-06 17:00:00,1.52053,1.52349,1.52053,1.52319,584300000.0
2006-12-06 17:15:00,1.5235,1.5249,1.52221,1.52441,556300001.0
2006-12-06 17:30:00,1.52439,1.52599,1.52378,1.52572,621100000.0
2006-12-06 17:45:00,1.52581,1.52745,1.52561,1.52681,545200003.0
2006-12-06 18:00:00,1.52689,1.52695,1.52533,1.52614,653100003.0
2006-12-06 18:15:00,1.52608,1.52627,1.5248,1.52538,637300003.0
2006-12-06 18:30:00,1.5255,1.52679,1.52537,1.52607,584400002.0
2006-12-06 18:45:00,1.52617,1.52622,1.52519,1.52563,481800000.0
2006-12-06 19:00:00,1.52576,1.52594,1.52522,1.52591,552500001.0
2006-12-06 19:15:00,1.52573,1.52665,1.52531,1.52581,597900001.0
2006-12-06 19:30:00,1.52587,1.52662,1.52571,1.52623,630800003.0
2006-12-06 19:45:00,1.52604,1.52665,1.52558,1.52603,527600000.0
2006-12-06 20:00:00,1.52605,1.52649,1.52534,1.52621,608100000.0
2006-12-06 20:15:00,1.52624,1.52626,1.52527,1.5257,546800001.0
2006-12-06 20:30:00,1.52588,1.52629,1.52526,1.52563,619400000.0
2006-12-06 20:45:00,1.52555,1.52611,1.52526,1.52577,577600002.0
2006-12-06 21:00:00,1.52561,1.52577,1.52501,1.52512,648300001.0
2006-12-06 21:15:00,1.52514,1.5254,1.52424,1.52437,559800000.0
2006-12-06 21:30:00,1.52439,1.52559,1.52423,1.52521,492600002.0
2006-12-06 21:45:00,1.52526,1.52578,1.52486,1.52547,668500000.0
2006-12-06 22:00:00,1.52548,1.52555,1.52426,1.52467,612900002.0
2006-12-06 22:15:00,1.52481,1.52561,1.52462,1.52543,627800004.0
2006-12-06 22:30:00,1.52544,1.52556,1.52439,1.52523,618700000.0
2006-12-06 22:45:00,1.52526,1.52547,1.52411,1.52439,553800001.0
2006-12-06 23:00:00,1.52441,1.52506,1.524,1.5249,570700002.0
2006-12-06 23:15:00,1.52482,1.52561,1.5242,1.5256,631100003.0
2006-12-06 23:30:00,1.52556,1.52576,1.52451,1.52483,571000002.0
2006-12-06 23:45:00,1.52469,1.52503,1.52381,1.52476,530300000.0
2006-12-07 00:00:00,1.52446,1.52541,1.5235,1.52491,606400005.0
2006-12-07 00:15:00,1.52463,1.52518,1.52412,1.52427,558700001.0
2006-12-07 00:30:00,1.52399,1.52438,1.52322,1.52391,524500000.0
2006-12-07 00:45:00,1.52384,1.52392,1.52301,1.52356,576100000.0
2006-12-07 01:00:00,1.52377,1.524,1.52319,1.52379,502000000.0
2006-12-07 01:15:00,1.52392,1.52415,1.52324,1.52384,603100003.0
2006-12-07 01:30:00,1.52405,1.52428,1.52339,1.5239,630400003.0
2006-12-07 01:45:00,1.52397,1.52468,1.52363,1.52449,577900001.0
2006-12-07 02:00:00,1.52421,1.52576,1.52393,1.52514,1407100004.0
2006-12-07 02:15:00,1.52503,1.52553,1.52461,1.52508,1136600003.0
2006-12-07 02:30:00,1.52517,1.52544,1.52449,1.52505,835000002.0
2006-12-07 02:45:00,1.52461,1.52557,1.52447,1.52475,1099800002.0
2006-12-07 03:00:00,1.52497,1.52645,1.52479,1.52525,883000003.0
2006-12-07 03:15:00,1.52503,1.52542,1.52455,1.52455,876300000.0
2006-12-07 03:30:00,1.52446,1.52564,1.52433,1.52466,828900002.0
2006-12-07 03:45:00,1.5246,1.5246,1.52264,1.52332,1111500001.0
2006-12-07 04:00:00,1.52344,1.52389,1.52272,1.52316,1511800003.0
2006-12-07 04:15:00,1.52318,1.52356,1.52269,1.52315,1429600006.0
2006-12-07 04:30:00,1.52284,1.52394,1.52261,1.52394,1037000001.0
2006-12-07 04:45:00,1.52394,1.52449,1.52328,1.52393,753700001.0
2006-12-07 05:00:00,1.52427,1.52472,1.52404,1.52423,2570700010.0
2006-12-07 05:15:00,1.52434,1.52512,1.52395,1.52464,3133400007.0
2006-12-07 05:30:00,1.52466,1.52516,1.52452,1.52472,2208700005.0
2006-12-07 05:45:00,1.52476,1.52545,1.5246,1.52463,2768100004.0
2006-12-07 06:00:00,1.52466,1.52538,1.52458,1.52506,4308800005.0
2006-12-07 06:15:00,1.52505,1.52561,1.5248,1.525,3715900007.0
2006-12-07 06:30:00,1.52529,1.52585,1.52507,1.52539,2755000006.0
2006-12-07 06:45:00,1.52549,1.52681,1.52535,1.52676,3012500009.0
2006-12-07 07:00:00,1.52691,1.52756,1.52651,1.52665,4034400006.0
2006-12-07 07:15:00,1.5267,1.52679,1.52601,1.52614,4330600005.0
2006-12-07 07:30:00,1.52629,1.52662,1.52562,1.52566,5094000010.0
2006-12-07 07:45:00,1.52563,1.52697,1.52552,1.52641,8217500020.0
2006-12-07 08:00:00,1.52642,1.52723,1.52612,1.52651,6036000009.0
2006-12-07 08:15:00,1.52641,1.52739,1.52634,1.52722,5489500015.0
2006-12-07 08:30:00,1.52722,1.52736,1.52598,1.52675,5983400015.0
2006-12-07 08:45:00,1.52681,1.52718,1.52624,1.5267,8169700011.0
2006-12-07 09:00:00,1.52664,1.52802,1.52612,1.52785,7358900027.0
2006-12-07 09:15:00,1.52781,1.52801,1.52583,1.5267,6185200009.0
2006-12-07 09:30:00,1.5269,1.52755,1.52622,1.5272,6018000009.0
2006-12-07 09:45:00,1.52722,1.52794,1.52673,1.5272,7565800021.0
2006-12-07 10:00:00,1.5271,1.52771,1.52597,1.52605,7156700022.0
2006-12-07 10:15:00,1.52614,1.52684,1.52609,1.52641,6784500013.0
2006-12-07 10:30:00,1.52652,1.52681,1.52559,1.52582,7422100019.0
2006-12-07 10:45:00,1.52591,1.52627,1.5254,1.52612,6986800017.0
2006-12-07 11:00:00,1.52619,1.52683,1.5258,1.52683,6833800011.0
2006-12-07 11:15:00,1.5269,1.52751,1.52536,1.52558,7274100006.0
2006-12-07 11:30:00,1.52557,1.52615,1.52533,1.52541,8545000021.0
2006-12-07 11:45:00,1.5255,1.52721,1.52536,1.5266,6070100008.0
2006-12-07 12:00:00,1.52678,1.52787,1.52651,1.52676,6127300011.0
2006-12-07 12:15:00,1.52657,1.52665,1.5253,1.52592,6628000017.0
2006-12-07 12:30:00,1.52585,1.52616,1.52491,1.52511,7217500016.0
2006-12-07 12:45:00,1.52497,1.52583,1.52474,1.525,6527900008.0
2006-12-07 13:00:00,1.52502,1.52513,1.52381,1.52487,4622800006.0
2006-12-07 13:15:00,1.52492,1.52524,1.52482,1.52507,4226200011.0
2006-12-07 13:30:00,1.52496,1.52573,1.52454,1.52564,5386000018.0
2006-12-07 13:45:00,1.52569,1.52588,1.52501,1.52526,5363300007.0
2006-12-07 14:00:00,1.52519,1.5254,1.52434,1.52463,4502800010.0
2006-12-07 14:15:00,1.52469,1.5258,1.52446,1.52554,5484600009.0
2006-12-07 14:30:00,1.52552,1.52732,1.52502,1.52699,610300003.0
2006-12-07 14:45:00,1.52716,1.52817,1.52711,1.52748,529900000.0
2006-12-07 15:00:00,1.52764,1.52774,1.52576,1.52683,603600001.0
2006-12-07 15:15:00,1.52693,1.52745,1.5262,1.52637,513500001.0
2006-12-07 15:30:00,1.5262,1.52953,1.5256,1.52849,505900000.0
2006-12-07 15:45:00,1.52824,1.52904,1.52662,1.52682,577600000.0
2006-12-07 16:00:00,1.52598,1.52685,1.52469,1.52685,651900003.0
2006-12-07 16:15:00,1.52654,1.5277,1.52564,1.52657,575400000.0
2006-12-07 16:30:00,1.52641,1.5269,1.52494,1.52537,603800002.0
2006-12-07 16:45:00,1.52515,1.5267,1.52507,1.52651,578500001.0
2006-12-07 17:00:00,1.52616,1.5278,1.52547,1.52711,580600004.0
2006-12-07 17:15:00,1.52752,1.52776,1.52662,1.52732,575700001.0
2006-12-07 17:30:00,1.5274,1.52812,1.52722,1.52748,637600002.0
2006-12-07 17:45:00,1.52761,1.52831,1.52706,1.52736,558000001.0
2006-12-07 18:00:00,1.52732,1.52762,1.52626,1.52686,647000001.0
2006-12-07 18:15:00,1.52675,1.52759,1.52661,1.52728,542400001.0
2006-12-07 18:30:00,1.52744,1.52824,1.5266,1.52783,666200002.0
2006-12-07 18:45:00,1.52793,1.52793,1.52582,1.52618,599700002.0
2006-12-07 19:00:00,1.52606,1.52622,1.52519,1.52584,590600000.0
2006-12-07 19:15:00,1.52566,1.52612,1.52533,1.52584,584600001.0
2006-12-07 19:30:00,1.52588,1.5268,1.52553,1.52582,620300001.0
2006-12-07 19:45:00,1.52562,1.52649,1.52544,1.52613,592000004.0
2006-12-07 20:00:00,1.52615,1.52629,1.52541,1.52591,521400000.0
2006-12-07 20:15:00,1.52591,1.52634,1.52556,1.52622,580600000.0
2006-12-07 20:30:00,1.52616,1.52649,1.52567,1.52637,621400001.0
2006-12-07 20:45:00,1.52625,1.527,1.52596,1.52681,603600002.0
2006-12-07 21:00:00,1.52664,1.52703,1.52625,1.52682,591300001.0
2006-12-07 21:15:00,1.52667,1.52739,1.52647,1.52666,536700000.0
2006-12-07 21:30:00,1.52661,1.52664,1.52515,1.5257,513600001.0
2006-12-07 21:45:00,1.52587,1.52644,1.52541,1.5261,581800001.0
2006-12-07 22:00:00,1.52612,1.52643,1.52568,1.52583,577900001.0
2006-12-07 22:15:00,1.52604,1.52643,1.52538,1.52563,644400003.0
2006-12-07 22:30:00,1.52562,1.52593,1.52495,1.52566,574900001.0
2006-12-07 22:45:00,1.52557,1.52658,1.52553,1.52612,563200001.0
2006-12-07 23:00:00,1.52615,1.52685,1.5258,1.52659,560700002.0
2006-12-07 23:15:00,1.5266,1.52717,1.52619,1.52663,624700002.0
2006-12-07 23:30:00,1.52657,1.52705,1.52624,1.52699,625400003.0
2006-12-07 23:45:00,1.52675,1.52748,1.52654,1.52691,649800003.0
2006-12-08 00:00:00,1.52651,1.52745,1.52572,1.52621,572200002.0
2006-12-08 00:15:00,1.52585,1.52674,1.52564,1.52614,580300001.0
2006-12-08 00:30:00,1.52593,1.52713,1.52593,1.52694,547300002.0
2006-12-08 00:45:00,1.52711,1.52736,1.52662,1.52736,560900001.0
2006-12-08 01:00:00,1.52722,1.52729,1.52645,1.52668,537200000.0
2006-12-08 01:15:00,1.52673,1.52726,1.5264,1.52666,643000000.0
2006-12-08 01:30:00,1.52699,1.5271,1.52616,1.52684,578000001.0
2006-12-08 01:45:00,1.52683,1.52736,1.52646,1.52722,576700000.0
2006-12-08 02:00:00,1.52707,1.52741,1.52646,1.5267,1430600006.0
2006-12-08 02:15:00,1.52655,1.52705,1.52587,1.52692,1169700002.0
2006-12-08 02:30:00,1.5271,1.5272,1.52639,1.52683,904500004.0
2006-12-08 02:45:00,1.52643,1.52713,1.52619,1.52642,1096200002.0
2006-12-08 03:00:00,1.52654,1.5272,1.52571,1.526,788300000.0
2006-12-08 03:15:00,1.52564,1.52689,1.52564,1.52663,821100005.0
2006-12-08 03:30:00,1.52661,1.52738,1.52639,1.52694,864600001.0
2006-12-08 03:45:00,1.52702,1.52722,1.52565,1.52616,1202000003.0
2006-12-08 04:00:00,1.52604,1.52693,1.52563,1.52628,1521800003.0
2006-12-08 04:15:00,1.52631,1.52682,1.52592,1.52613,1485200001.0
2006-12-08 04:30:00,1.52578,1.52617,1.52519,1.52598,1054000005.0
2006-12-08 04:45:00,1.52575,1.52594,1.52483,1.52491,801200001.0
2006-12-08 05:00:00,1.52532,1.52582,1.52507,1.52522,2524100005.0
2006-12-08 05:15:00,1.52539,1.52601,1.52517,1.52556,3203300008.0
2006-12-08 05:30:00,1.52546,1.52596,1.52538,1.52554,2516100006.0
2006-12-08 05:45:00,1.52562,1.52668,1.52562,1.52603,2836300009.0
2006-12-08 06:00:00,1.52615,1.5269,1.52609,1.52663,4270600005.0
2006-12-08 06:15:00,1.52649,1.52692,1.52643,1.52671,3817800008.0
2006-12-08 06:30:00,1.52669,1.52707,1.52582,1.52589,2708400006.0
2006-12-08 06:45:00,1.52588,1.5262,1.52523,1.5258,3123500010.0
2006-12-08 07:00:00,1.52589,1.52589,1.52503,1.52534,4193700014.0
2006-12-08 07:15:00,1.5255,1.52641,1.52473,1.52593,4561700011.0
2006-12-08 07:30:00,1.52597,1.52627,1.52566,1.52595,5263400015.0
2006-12-08 07:45:00,1.52603,1.52629,1.52557,1.52597,8271600023.0
2006-12-08 08:00:00,1.52602,1.52644,1.52585,1.52607,5480000006.0
2006-12-08 08:15:00,1.52589,1.52659,1.52563,1.52643,5380400011.0
2006-12-08 08:30:00,1.52643,1.52693,1.52622,1.52675,6188600016.0
2006-12-08 08:45:00,1.52684,1.5271,1.5257,1.5265,8215100019.0
2006-12-08 09:00:00,1.52656,1.52685,1.52608,1.52651,6816900009.0
2006-12-08 09:15:00,1.52643,1.52844,1.52597,1.52829,6290600015.0
2006-12-08 09:30:00,1.5283,1.52847,1.5255,1.5255,6459300013.0
2006-12-08 09:45:00,1.5255,1.5255,1.52396,1.52447,7467200020.0
2006-12-08 10:00:00,1.52415,1.52511,1.52326,1.52387,7226300018.0
2006-12-08 10:15:00,1.52391,1.52439,1.52351,1.5241,6782000020.0
2006-12-08 10:30:00,1.52415,1.52464,1.52362,1.5242,7574400021.0
2006-12-08 10:45:00,1.52426,1.52502,1.52371,1.52415,6849900014.0
2006-12-08 11:00:00,1.52436,1.52624,1.52427,1.52624,7103200014.0
2006-12-08 11:15:00,1.52619,1.52685,1.52617,1.52672,7349400014.0
2006-12-08 11:30:00,1.52663,1.52674,1.52477,1.52482,8627900022.0
2006-12-08 11:45:00,1.525,1.5266,1.52391,1.52653,5995900012.0
2006-12-08 12:00:00,1.52664,1.52738,1.52591,1.52639,6101300018.0
2006-12-08 12:15:00,1.52646,1.52862,1.52617,1.52675,6378300016.0
2006-12-08 12:30:00,1.52729,1.52839,1.52691,1.5275,7400300013.0
2006-12-08 12:45:00,1.52753,1.52756,1.52653,1.52688,6532800009.0
2006-12-08 13:00:00,1.52679,1.52729,1.52546,1.52558,4466200013.0
2006-12-08 13:15:00,1.52563,1.52606,1.52534,1.52574,4178700009.0
2006-12-08 13:30:00,1.52579,1.52634,1.52527,1.52573,5195900010.0
2006-12-08 13:45:00,1.5257,1.52686,1.52513,1.52672,5569800010.0
2006-12-08 14:00:00,1.52658,1.52712,1.52586,1.52679,4547000013.0
2006-12-08 14:15:00,1.52685,1.52702,1.5258,1.52682,5538000012.0
2006-12-08 14:30:00,1.52692,1.52859,1.52692,1.52783,532700000.0
2006-12-08 14:45:00,1.52772,1.52797,1.52667,1.52689,631900000.0
2006-12-08 15:00:00,1.52695,1.52731,1.52628,1.52636,585100000.0
2006-12-08 15:15:00,1.52656,1.52788,1.52576,1.52576,557900001.0
2006-12-08 15:30:00,1.52539,1.52832,1.52403,1.52819,492900000.0
2006-12-08 15:45:00,1.52931,1.53344,1.52879,1.53258,590300003.0
2006-12-08 16:00:00,1.53268,1.53296,1.53107,1.53188,546200002.0
2006-12-08 16:15:00,1.53196,1.53263,1.53123,1.53252,592000002.0
2006-12-08 16:30:00,1.53244,1.53331,1.53155,1.53199,607100001.0
2006-12-08 16:45:00,1.53164,1.53239,1.53095,1.53115,603500001.0
2006-12-08 17:00:00,1.53091,1.53335,1.52704,1.52771,551600000.0
2006-12-08 17:15:00,1.52789,1.5292,1.52764,1.52823,587100000.0
2006-12-08 17:30:00,1.52806,1.52892,1.52749,1.52845,634700002.0
2006-12-08 17:45:00,1.5285,1.5289,1.52776,1.52821,628900001.0
2006-12-08 18:00:00,1.52837,1.52897,1.52782,1.52856,623800001.0
2006-12-08 18:15:00,1.52836,1.52906,1.5265,1.52816,580800001.0
2006-12-08 18:30:00,1.52811,1.52826,1.52555,1.52555,563000001.0
2006-12-08 18:45:00,1.52563,1.52605,1.518,1.51915,586400001.0
2006-12-08 19:00:00,1.51914,1.52075,1.51794,1.51991,586900002.0
2006-12-08 19:15:00,1.51947,1.51971,1.51805,1.51853,521600000.0
2006-12-08 19:30:00,1.51891,1.52037,1.51818,1.52037,625200002.0
2006-12-08 19:45:00,1.52032,1.52078,1.51882,1.51912,612900001.0
2006-12-08 20:00:00,1.51922,1.51955,1.51722,1.51787,600700000.0
2006-12-08 20:15:00,1.51795,1.51831,1.51682,1.51804,621400001.0
2006-12-08 20:30:00,1.51807,1.51927,1.51775,1.51869,624200000.0
2006-12-08 20:45:00,1.51856,1.51886,1.51789,1.51795,575300000.0
2006-12-08 21:00:00,1.51784,1.51847,1.51684,1.51689,643900002.0
2006-12-08 21:15:00,1.51692,1.5175,1.51634,1.51747,627900003.0
2006-12-08 21:30:00,1.51741,1.51788,1.51697,1.51745,471300002.0
2006-12-08 21:45:00,1.5175,1.51763,1.51665,1.51715,647200002.0
2006-12-08 22:00:00,1.51722,1.51786,1.51686,1.51718,647600002.0
2006-12-08 22:15:00,1.51727,1.51775,1.51693,1.51717,637800003.0
2006-12-08 22:30:00,1.51698,1.51746,1.5164,1.51674,610200002.0
2006-12-08 22:45:00,1.51671,1.51693,1.51613,1.5165,504500001.0
2006-12-08 23:00:00,1.51635,1.51649,1.5154,1.51601,562600000.0
2006-12-08 23:15:00,1.51615,1.51667,1.51563,1.51654,627500000.0
2006-12-08 23:30:00,1.51653,1.51699,1.51565,1.51695,552900003.0
2006-12-08 23:45:00,1.51668,1.51717,1.51593,1.51647,601500002.0
2006-12-11 00:00:00,1.5147,1.5147,1.5142,1.5144,371800011.0
2006-12-11 00:15:00,1.5146,1.51633,1.51276,1.51436,554000004.0
2006-12-11 00:30:00,1.51417,1.51513,1.51417,1.51509,467700001.0
2006-12-11 00:45:00,1.51522,1.51541,1.5142,1.51452,593700002.0
2006-12-11 01:00:00,1.51449,1.51488,1.51401,1.51445,560500000.0
2006-12-11 01:15:00,1.51452,1.51486,1.51395,1.51457,552800002.0
2006-12-11 01:30:00,1.51462,1.51563,1.51406,1.51524,580700002.0
2006-12-11 01:45:00,1.51518,1.51564,1.51438,1.51471,524100001.0
2006-12-11 02:00:00,1.51434,1.51439,1.51215,1.51245,1331100001.0
2006-12-11 02:15:00,1.5126,1.51338,1.51148,1.5119,1126100002.0
2006-12-11 02:30:00,1.51207,1.51249,1.51158,1.51226,830600001.0
2006-12-11 02:45:00,1.51184,1.51265,1.51152,1.51246,1120000003.0
2006-12-11 03:00:00,1.51252,1.5128,1.512,1.51262,871600003.0
2006-12-11 03:15:00,1.51228,1.51299,1.51135,1.51201,787600001.0
2006-12-11 03:30:00,1.51187,1.51239,1.51148,1.51185,863400001.0
2006-12-11 03:45:00,1.51172,1.51204,1.51047,1.51059,1193400004.0
2006-12-11 04:00:00,1.51044,1.51196,1.5101,1.5103,1524900004.0
2006-12-11 04:15:00,1.51057,1.51079,1.50945,1.51023,1361300004.0
2006-12-11 04:30:00,1.50984,1.5106,1.50909,1.51051,920900002.0
2006-12-11 04:45:00,1.51024,1.51079,1.50958,1.51023,763900000.0
2006-12-11 05:00:00,1.51068,1.51081,1.50999,1.51025,2541000008.0
2006-12-11 05:15:00,1.51037,1.51197,1.51022,1.51173,3072000008.0
2006-12-11 05:30:00,1.51179,1.51269,1.51173,1.51249,2360500003.0
2006-12-11 05:45:00,1.51253,1.51274,1.51192,1.51239,2659300004.0
2006-12-11 06:00:00,1.51242,1.5131,1.51212,1.51298,4392600015.0
2006-12-11 06:15:00,1.51295,1.51343,1.51232,1.51232,3742200012.0
2006-12-11 06:30:00,1.5123,1.51258,1.51192,1.51216,2738100005.0
2006-12-11 06:45:00,1.51225,1.51271,1.51161,1.51181,3053800008.0
2006-12-11 07:00:00,1.5119,1.51215,1.51135,1.51188,4057500004.0
2006-12-11 07:15:00,1.51211,1.51264,1.51184,1.51191,4588500010.0
2006-12-11 07:30:00,1.51203,1.51251,1.51169,1.51193,4950200008.0
2006-12-11 07:45:00,1.51198,1.51226,1.51142,1.51172,8318100014.0
2006-12-11 08:00:00,1.51183,1.51323,1.51158,1.51297,5954400016.0
2006-12-11 08:15:00,1.51291,1.51372,1.51283,1.51304,5364200007.0
2006-12-11 08:30:00,1.51295,1.51306,1.51194,1.5123,6015900012.0
2006-12-11 08:45:00,1.5124,1.51325,1.51206,1.51232,8289200016.0
2006-12-11 09:00:00,1.51229,1.51434,1.51196,1.51407,7174300018.0
2006-12-11 09:15:00,1.5142,1.51431,1.51292,1.51339,6105700018.0
2006-12-11 09:30:00,1.51331,1.51383,1.51261,1.51343,6236100011.0
2006-12-11 09:45:00,1.5137,1.51652,1.51353,1.51532,7233900007.0
2006-12-11 10:00:00,1.51522,1.51642,1.51437,1.516,7039700017.0
2006-12-11 10:15:00,1.51611,1.51713,1.51531,1.51559,6836500013.0
2006-12-11 10:30:00,1.51581,1.51666,1.51556,1.51617,7444000020.0
2006-12-11 10:45:00,1.5161,1.51634,1.51429,1.51481,6841300015.0
2006-12-11 11:00:00,1.51482,1.51533,1.51445,1.51512,7077900015.0
2006-12-11 11:15:00,1.51505,1.51659,1.51491,1.51585,7418300019.0
2006-12-11 11:30:00,1.51572,1.51667,1.51472,1.51552,8625200020.0
2006-12-11 11:45:00,1.51561,1.51606,1.5148,1.51556,6235500011.0
2006-12-11 12:00:00,1.51565,1.51566,1.51469,1.51537,5927200013.0
2006-12-11 12:15:00,1.51516,1.51576,1.51487,1.51508,6388000012.0
2006-12-11 12:30:00,1.5152,1.51634,1.51482,1.51621,7314000023.0
2006-12-11 12:45:00,1.51631,1.51639,1.51472,1.51517,6780500021.0
2006-12-11 13:00:00,1.51519,1.51566,1.51463,1.51548,4744800015.0
2006-12-11 13:15:00,1.51543,1.51566,1.51501,1.51545,4208100005.0
2006-12-11 13:30:00,1.51552,1.51582,1.51498,1.51514,5421000019.0
2006-12-11 13:45:00,1.51518,1.51613,1.51477,1.51538,5578300013.0
2006-12-11 14:00:00,1.51544,1.51609,1.51464,1.51491,4689200014.0
2006-12-11 14:15:00,1.5149,1.5153,1.51448,1.5153,5502600008.0
2006-12-11 14:30:00,1.5151,1.51572,1.51456,1.51493,562500003.0
2006-12-11 14:45:00,1.51491,1.51545,1.51374,1.5138,602600001.0
2006-12-11 15:00:00,1.51362,1.51395,1.51283,1.51289,618900001.0
2006-12-11 15:15:00,1.5129,1.51365,1.51243,1.51332,542100002.0
2006-12-11 15:30:00,1.51341,1.51532,1.51313,1.51524,545200000.0
2006-12-11 15:45:00,1.51515,1.51536,1.51437,1.51459,587300003.0
2006-12-11 16:00:00,1.51486,1.5156,1.51451,1.51512,611500000.0
2006-12-11 16:15:00,1.51484,1.51569,1.51464,1.51559,584400000.0
2006-12-11 16:30:00,1.51551,1.51671,1.51459,1.51671,706400006.0
2006-12-11 16:45:00,1.51636,1.51687,1.51544,1.51673,623700002.0
2006-12-11 17:00:00,1.51623,1.51672,1.515,1.51517,580200000.0
2006-12-11 17:15:00,1.51554,1.5171,1.51516,1.51686,601700001.0
2006-12-11 17:30:00,1.51686,1.51727,1.51606,1.51692,574700001.0
2006-12-11 17:45:00,1.51706,1.51792,1.5166,1.51754,568000002.0
2006-12-11 18:00:00,1.5177,1.5178,1.51634,1.51696,662300000.0
2006-12-11 18:15:00,1.51673,1.51759,1.51619,1.51747,600900000.0
2006-12-11 18:30:00,1.51762,1.51798,1.51697,1.51757,545500002.0
2006-12-11 18:45:00,1.5178,1.51815,1.51654,1.51685,603600001.0
2006-12-11 19:00:00,1.51694,1.51958,1.51653,1.51906,644800002.0
2006-12-11 19:15:00,1.51911,1.51995,1.51848,1.51949,535500000.0
2006-12-11 19:30:00,1.51961,1.52075,1.51961,1.5205,594400001.0
2006-12-11 19:45:00,1.52042,1.52115,1.5198,1.52083,583100001.0
2006-12-11 20:00:00,1.52084,1.52132,1.51902,1.51943,613500002.0
2006-12-11 20:15:00,1.51959,1.52017,1.51948,1.51989,671000000.0
2006-12-11 20:30:00,1.51997,1.5201,1.51915,1.51963,746500006.0
2006-12-11 20:45:00,1.51937,1.51972,1.51907,1.51949,532300003.0
2006-12-11 21:00:00,1.5195,1.52037,1.51912,1.52021,509400000.0
2006-12-11 21:15:00,1.52024,1.52062,1.51951,1.52032,539400000.0
2006-12-11 21:30:00,1.52043,1.52083,1.52004,1.5207,491100000.0
2006-12-11 21:45:00,1.52052,1.521,1.52027,1.52082,661300001.0
2006-12-11 22:00:00,1.52088,1.52124,1.52034,1.52098,591800003.0
2006-12-11 22:15:00,1.52105,1.52127,1.51962,1.51994,566700001.0
2006-12-11 22:30:00,1.5199,1.52028,1.51928,1.51988,638400002.0
2006-12-11 22:45:00,1.51981,1.51986,1.51909,1.51935,551200001.0
2006-12-11 23:00:00,1.51943,1.51977,1.51855,1.51914,550600001.0
2006-12-11 23:15:00,1.51919,1.51944,1.51843,1.51899,600400000.0
2006-12-11 23:30:00,1.51898,1.51914,1.51829,1.51881,561200002.0
2006-12-11 23:45:00,1.51876,1.51903,1.51779,1.51842,609900004.0
2006-12-12 00:00:00,1.51862,1.5193,1.51761,1.51923,620400001.0
2006-12-12 00:15:00,1.51904,1.52052,1.5189,1.51956,539000003.0
2006-12-12 00:30:00,1.51936,1.52021,1.51924,1.52014,624300005.0
2006-12-12 00:45:00,1.52015,1.52024,1.51937,1.52016,602900000.0
2006-12-12 01:00:00,1.5203,1.52117,1.51971,1.52071,542300000.0
2006-12-12 01:15:00,1.5207,1.52131,1.52041,1.52067,592600003.0
2006-12-12 01:30:00,1.52078,1.52152,1.52037,1.52148,619700001.0
2006-12-12 01:45:00,1.52135,1.52152,1.51996,1.52063,652300003.0
2006-12-12 02:00:00,1.52029,1.52072,1.51966,1.52009,1269200001.0
2006-12-12 02:15:00,1.51989,1.52065,1.51923,1.52053,1132600002.0
2006-12-12 02:30:00,1.5207,1.52135,1.52026,1.52082,854000002.0
2006-12-12 02:45:00,1.52032,1.52139,1.52009,1.52072,1218200001.0
2006-12-12 03:00:00,1.52077,1.52139,1.52045,1.52076,850000001.0
2006-12-12 03:15:00,1.52055,1.52104,1.51982,1.52029,842800002.0
2006-12-12 03:30:00,1.52032,1.52111,1.52013,1.52059,828000002.0
2006-12-12 03:45:00,1.52055,1.52079,1.5197,1.52024,1101100003.0
2006-12-12 04:00:00,1.52022,1.52085,1.5199,1.52049,1417400003.0
2006-12-12 04:15:00,1.52056,1.52183,1.5205,1.52162,1319300000.0
2006-12-12 04:30:00,1.52129,1.52166,1.52041,1.52102,1000300006.0
2006-12-12 04:45:00,1.52097,1.52272,1.5205,1.52202,764900000.0
2006-12-12 05:00:00,1.52236,1.52281,1.52204,1.52236,2513000001.0
2006-12-12 05:15:00,1.52251,1.52277,1.52193,1.52228,3050100006.0
2006-12-12 05:30:00,1.52235,1.52324,1.52223,1.52241,2386500006.0
2006-12-12 05:45:00,1.52248,1.52297,1.52197,1.52211,2599100001.0
2006-12-12 06:00:00,1.52207,1.52285,1.522,1.52267,4305300007.0
2006-12-12 06:15:00,1.52271,1.52303,1.5224,1.52294,3746300003.0
2006-12-12 06:30:00,1.52278,1.52298,1.52169,1.52183,2859800006.0
2006-12-12 06:45:00,1.52186,1.52235,1.52136,1.52206,3142800011.0
2006-12-12 07:00:00,1.5221,1.52252,1.52177,1.52181,4232300004.0
2006-12-12 07:15:00,1.52196,1.52212,1.52157,1.52158,4405800006.0
2006-12-12 07:30:00,1.52162,1.52227,1.52162,1.52196,4980700010.0
2006-12-12 07:45:00,1.52202,1.52236,1.5184,1.51865,8332300020.0
2006-12-12 08:00:00,1.5188,1.51923,1.51791,1.51827,5960600016.0
2006-12-12 08:15:00,1.51833,1.51846,1.51765,1.51803,5452000010.0
2006-12-12 08:30:00,1.518,1.5186,1.51786,1.51794,5980800011.0
2006-12-12 08:45:00,1.51792,1.51944,1.51773,1.51908,7930800015.0
2006-12-12 09:00:00,1.51911,1.51953,1.51819,1.51851,7163200017.0
2006-12-12 09:15:00,1.51852,1.5191,1.51751,1.51772,6266600014.0
2006-12-12 09:30:00,1.51768,1.51836,1.51727,1.51791,6300800008.0
2006-12-12 09:45:00,1.51802,1.51807,1.51616,1.5165,7276800017.0
2006-12-12 10:00:00,1.51653,1.51693,1.5158,1.5166,6965800009.0
2006-12-12 10:15:00,1.51644,1.51669,1.5158,1.51615,6801700018.0
2006-12-12 10:30:00,1.51608,1.51656,1.51566,1.51644,7208000017.0
2006-12-12 10:45:00,1.51668,1.51724,1.51636,1.51665,6778000015.0
2006-12-12 11:00:00,1.51678,1.51735,1.51664,1.5171,6976300015.0
2006-12-12 11:15:00,1.51713,1.51908,1.5167,1.51888,7109000014.0
2006-12-12 11:30:00,1.51897,1.5206,1.5186,1.51979,8654800017.0
2006-12-12 11:45:00,1.51991,1.52163,1.51981,1.52004,6211700010.0
2006-12-12 12:00:00,1.52023,1.52154,1.52015,1.52125,6243300015.0
2006-12-12 12:15:00,1.5213,1.52238,1.51987,1.52235,6284800011.0
2006-12-12 12:30:00,1.52247,1.52614,1.52235,1.52509,7277800020.0
2006-12-12 12:45:00,1.52526,1.5269,1.52449,1.52529,6313700008.0
2006-12-12 13:00:00,1.52532,1.52558,1.52367,1.52379,4589500012.0
2006-12-12 13:15:00,1.5238,1.5241,1.52206,1.5222,4075800013.0
2006-12-12 13:30:00,1.5223,1.52289,1.52192,1.52221,5325100010.0
2006-12-12 13:45:00,1.52213,1.52346,1.52174,1.52321,5530000015.0
2006-12-12 14:00:00,1.52313,1.52359,1.52227,1.52328,4405800010.0
2006-12-12 14:15:00,1.52325,1.52375,1.52147,1.52332,5492700008.0
2006-12-12 14:30:00,1.52321,1.524,1.52246,1.52373,660300001.0
2006-12-12 14:45:00,1.52384,1.52468,1.52342,1.5239,589100000.0
2006-12-12 15:00:00,1.52405,1.5247,1.52368,1.52437,632000004.0
2006-12-12 15:15:00,1.52443,1.5262,1.52396,1.52409,553200000.0
2006-12-12 15:30:00,1.5234,1.52675,1.5222,1.52619,576200001.0
2006-12-12 15:45:00,1.52605,1.52709,1.52531,1.52598,578300000.0
2006-12-12 16:00:00,1.5256,1.52703,1.5256,1.52661,536100002.0
2006-12-12 16:15:00,1.52629,1.52713,1.52607,1.52649,591100001.0
2006-12-12 16:30:00,1.52671,1.53059,1.52645,1.53054,583100005.0
2006-12-12 16:45:00,1.5304,1.53071,1.52933,1.53064,608400000.0
2006-12-12 17:00:00,1.53024,1.53103,1.52879,1.52881,610100002.0
2006-12-12 17:15:00,1.52904,1.52941,1.52702,1.52752,621300001.0
2006-12-12 17:30:00,1.52756,1.52771,1.52611,1.52759,617600003.0
2006-12-12 17:45:00,1.52782,1.52825,1.52608,1.52608,573400000.0
2006-12-12 18:00:00,1.52618,1.52755,1.52571,1.5275,636400004.0
2006-12-12 18:15:00,1.52714,1.52761,1.5267,1.52718,532700002.0
2006-12-12 18:30:00,1.52706,1.52839,1.52695,1.5277,527500002.0
2006-12-12 18:45:00,1.52787,1.52825,1.52702,1.52752,528300000.0
2006-12-12 19:00:00,1.52759,1.52801,1.52649,1.52801,622100003.0
2006-12-12 19:15:00,1.52784,1.52848,1.5274,1.52822,592100002.0
2006-12-12 19:30:00,1.5282,1.52849,1.52753,1.52791,614600000.0
2006-12-12 19:45:00,1.52772,1.52786,1.52676,1.52716,585900000.0
2006-12-12 20:00:00,1.52692,1.52764,1.52611,1.52667,551400001.0
2006-12-12 20:15:00,1.52689,1.52718,1.52621,1.52694,667400003.0
2006-12-12 20:30:00,1.52713,1.5283,1.52644,1.5279,646300000.0
2006-12-12 20:45:00,1.52784,1.52791,1.52622,1.52647,544400001.0
2006-12-12 21:00:00,1.52622,1.52633,1.52353,1.52597,572400001.0
2006-12-12 21:15:00,1.52555,1.52815,1.52461,1.52783,579500002.0
2006-12-12 21:30:00,1.52761,1.52938,1.5272,1.52839,468500001.0
2006-12-12 21:45:00,1.52807,1.52935,1.52803,1.52923,628800001.0
2006-12-12 22:00:00,1.52934,1.53029,1.52896,1.52966,584900001.0
2006-12-12 22:15:00,1.52961,1.52986,1.52877,1.52936,581800000.0
2006-12-12 22:30:00,1.5292,1.52951,1.5285,1.52903,621900000.0
2006-12-12 22:45:00,1.52909,1.52976,1.52871,1.52941,513900000.0
2006-12-12 23:00:00,1.52937,1.52986,1.52906,1.52977,640900002.0
2006-12-12 23:15:00,1.52977,1.53003,1.52916,1.52947,651700002.0
2006-12-12 23:30:00,1.52948,1.52984,1.52897,1.52956,623500002.0
2006-12-12 23:45:00,1.52961,1.53077,1.52955,1.53036,593400001.0
2006-12-13 00:00:00,1.53007,1.53051,1.52934,1.53032,551800001.0
2006-12-13 00:15:00,1.53017,1.53109,1.52985,1.53035,564700001.0
2006-12-13 00:30:00,1.53013,1.53092,1.53013,1.53066,495100000.0
2006-12-13 00:45:00,1.53068,1.53105,1.53031,1.53079,568200000.0
2006-12-13 01:00:00,1.53094,1.53125,1.52978,1.53059,554100003.0
2006-12-13 01:15:00,1.53064,1.53097,1.52993,1.53023,534900000.0
2006-12-13 01:30:00,1.53029,1.53047,1.52941,1.53028,623900002.0
2006-12-13 01:45:00,1.53021,1.53027,1.5291,1.53005,558400000.0
2006-12-13 02:00:00,1.52974,1.53018,1.52848,1.52893,1376800002.0
2006-12-13 02:15:00,1.52889,1.52929,1.52846,1.52896,1138600002.0
2006-12-13 02:30:00,1.52922,1.52922,1.52851,1.52899,877200002.0
2006-12-13 02:45:00,1.52849,1.52943,1.52804,1.52809,1209600003.0
2006-12-13 03:00:00,1.528,1.52979,1.528,1.52948,882000002.0
2006-12-13 03:15:00,1.52921,1.52976,1.52893,1.52933,832200002.0
2006-12-13 03:30:00,1.52936,1.53013,1.5292,1.5297,860700003.0
2006-12-13 03:45:00,1.52972,1.52997,1.52879,1.52943,1103600002.0
2006-12-13 04:00:00,1.5294,1.53014,1.5289,1.5294,1443000004.0
2006-12-13 04:15:00,1.52927,1.53021,1.52913,1.52983,1250300003.0
2006-12-13 04:30:00,1.52951,1.53002,1.52865,1.52917,959200002.0
2006-12-13 04:45:00,1.52905,1.52937,1.52824,1.52862,814000000.0
2006-12-13 05:00:00,1.52889,1.52924,1.52864,1.52914,2393300009.0
2006-12-13 05:15:00,1.52923,1.52965,1.52887,1.52931,3197000005.0
2006-12-13 05:30:00,1.52929,1.52972,1.5288,1.5295,2295800002.0
2006-12-13 05:45:00,1.52954,1.52999,1.52923,1.52952,2656700006.0
2006-12-13 06:00:00,1.52954,1.53025,1.52947,1.52974,4319200007.0
2006-12-13 06:15:00,1.52988,1.52993,1.52932,1.52971,3754400009.0
2006-12-13 06:30:00,1.52963,1.53003,1.5293,1.52939,2674800002.0
2006-12-13 06:45:00,1.52951,1.52981,1.52901,1.52934,2971400010.0
2006-12-13 07:00:00,1.52952,1.52987,1.52926,1.52927,4004400006.0
2006-12-13 07:15:00,1.52953,1.53036,1.52922,1.52925,4692000013.0
2006-12-13 07:30:00,1.52935,1.52984,1.52918,1.52918,4981500013.0
2006-12-13 07:45:00,1.52921,1.53001,1.52914,1.52964,8002800014.0
2006-12-13 08:00:00,1.52965,1.52974,1.52877,1.52922,6227300017.0
2006-12-13 08:15:00,1.52927,1.52947,1.52869,1.52916,5492000018.0
2006-12-13 08:30:00,1.52908,1.52908,1.52798,1.52864,5886500007.0
2006-12-13 08:45:00,1.52871,1.52921,1.52832,1.52858,8163500020.0
2006-12-13 09:00:00,1.52861,1.52918,1.52784,1.52895,6969800016.0
2006-12-13 09:15:00,1.52899,1.52953,1.52869,1.52945,6082100014.0
2006-12-13 09:30:00,1.52934,1.52993,1.52845,1.52909,6390400013.0
2006-12-13 09:45:00,1.52918,1.52918,1.52701,1.52709,7321100014.0
2006-12-13 10:00:00,1.52686,1.52709,1.5255,1.52595,6988500012.0
2006-12-13 10:15:00,1.52587,1.52631,1.52556,1.52592,6651500017.0
2006-12-13 10:30:00,1.52595,1.52614,1.52542,1.52558,7364400020.0
2006-12-13 10:45:00,1.52566,1.52724,1.52527,1.52717,6877700013.0
2006-12-13 11:00:00,1.52731,1.52734,1.52567,1.52627,6989900012.0
2006-12-13 11:15:00,1.52642,1.52686,1.52574,1.52679,7104400005.0
2006-12-13 11:30:00,1.52691,1.52722,1.52625,1.52661,8677800029.0
2006-12-13 11:45:00,1.52687,1.52768,1.52641,1.52726,6111900009.0
2006-12-13 12:00:00,1.52766,1.52802,1.52719,1.52746,6040100010.0
2006-12-13 12:15:00,1.5273,1.52807,1.52694,1.52734,6260200009.0
2006-12-13 12:30:00,1.52734,1.52827,1.52722,1.52806,7254100015.0
2006-12-13 12:45:00,1.52799,1.52813,1.5273,1.52796,6493300013.0
2006-12-13 13:00:00,1.52805,1.52819,1.52732,1.52758,4550900009.0
2006-12-13 13:15:00,1.52759,1.52773,1.52705,1.52715,4193100007.0
2006-12-13 13:30:00,1.52725,1.52743,1.52659,1.52692,5256100017.0
2006-12-13 13:45:00,1.52695,1.52732,1.52657,1.52732,5480700013.0
2006-12-13 14:00:00,1.52722,1.52736,1.52503,1.52552,4419300006.0
2006-12-13 14:15:00,1.52562,1.52593,1.52482,1.5253,5670200014.0
2006-12-13 14:30:00,1.52524,1.52656,1.52483,1.52653,600300000.0
2006-12-13 14:45:00,1.52638,1.52704,1.52612,1.52633,589800001.0
2006-12-13 15:00:00,1.52639,1.52687,1.52595,1.52677,587000001.0
2006-12-13 15:15:00,1.52694,1.5276,1.52621,1.52641,567600000.0
2006-12-13 15:30:00,1.52661,1.52661,1.52237,1.52261,542900001.0
2006-12-13 15:45:00,1.52247,1.52446,1.52247,1.52399,586300000.0
2006-12-13 16:00:00,1.5238,1.52507,1.52316,1.52507,563400004.0
2006-12-13 16:15:00,1.52462,1.52493,1.52378,1.52406,588000001.0
2006-12-13 16:30:00,1.52415,1.52461,1.52306,1.524,619400001.0
2006-12-13 16:45:00,1.52374,1.52428,1.52319,1.52335,669100002.0
2006-12-13 17:00:00,1.52281,1.52528,1.52281,1.52487,611300004.0
2006-12-13 17:15:00,1.5252,1.52621,1.52464,1.52612,615600003.0
2006-12-13 17:30:00,1.52609,1.52643,1.52466,1.52602,558100001.0
2006-12-13 17:45:00,1.526,1.52728,1.5258,1.52722,614400002.0
2006-12-13 18:00:00,1.52749,1.52794,1.52647,1.52772,670500001.0
2006-12-13 18:15:00,1.52742,1.5276,1.52563,1.52596,678500002.0
2006-12-13 18:30:00,1.52595,1.5263,1.52477,1.52573,572800002.0
2006-12-13 18:45:00,1.52581,1.52618,1.52453,1.52528,542800000.0
2006-12-13 19:00:00,1.52524,1.52586,1.52454,1.52572,571800000.0
2006-12-13 19:15:00,1.52571,1.52597,1.525,1.52556,567300002.0
2006-12-13 19:30:00,1.52553,1.52574,1.52458,1.5249,589000001.0
2006-12-13 19:45:00,1.52473,1.52492,1.5239,1.52437,560000000.0
2006-12-13 20:00:00,1.52454,1.52522,1.52333,1.52477,530600002.0
2006-12-13 20:15:00,1.52474,1.52497,1.52388,1.52431,645300002.0
2006-12-13 20:30:00,1.52449,1.52481,1.52395,1.52436,627000003.0
2006-12-13 20:45:00,1.52422,1.52476,1.52409,1.52473,561400000.0
2006-12-13 21:00:00,1.52448,1.5255,1.52383,1.52516,599600004.0
2006-12-13 21:15:00,1.52521,1.52592,1.52467,1.52574,616000001.0
2006-12-13 21:30:00,1.5258,1.52633,1.52523,1.52587,507600000.0
2006-12-13 21:45:00,1.52587,1.52674,1.52557,1.5263,588800001.0
2006-12-13 22:00:00,1.52632,1.52677,1.52594,1.52594,596800003.0
2006-12-13 22:15:00,1.52624,1.52741,1.52624,1.52695,557500001.0
2006-12-13 22:30:00,1.52697,1.52729,1.52625,1.5268,616200003.0
2006-12-13 22:45:00,1.52667,1.52827,1.52578,1.52827,521600001.0
2006-12-13 23:00:00,1.5281,1.52915,1.52763,1.52902,563000001.0
2006-12-13 23:15:00,1.52896,1.5293,1.52819,1.52873,661300001.0
2006-12-13 23:30:00,1.52862,1.52901,1.52809,1.52876,556400001.0
2006-12-13 23:45:00,1.52853,1.52895,1.5278,1.52785,570600001.0
2006-12-14 00:00:00,1.52761,1.52784,1.52648,1.52715,652400001.0
2006-12-14 00:15:00,1.52708,1.52735,1.52604,1.52642,552000002.0
2006-12-14 00:30:00,1.52619,1.5272,1.52581,1.5272,450500000.0
2006-12-14 00:45:00,1.52733,1.52733,1.52668,1.52707,605600003.0
2006-12-14 01:00:00,1.52703,1.52746,1.52678,1.52717,585500001.0
2006-12-14 01:15:00,1.52721,1.52741,1.52652,1.52708,639800001.0
2006-12-14 01:30:00,1.52725,1.52759,1.52671,1.52738,562600001.0
2006-12-14 01:45:00,1.52738,1.5279,1.52684,1.52735,579000001.0
2006-12-14 02:00:00,1.52705,1.52774,1.52669,1.52701,1407300004.0
2006-12-14 02:15:00,1.52674,1.52807,1.52661,1.52742,1149200000.0
2006-12-14 02:30:00,1.52754,1.52777,1.52705,1.5275,781100001.0
2006-12-14 02:45:00,1.52695,1.52761,1.52663,1.5269,1199300001.0
2006-12-14 03:00:00,1.52688,1.52733,1.52636,1.52637,831500001.0
2006-12-14 03:15:00,1.526,1.52684,1.52567,1.52658,830200002.0
2006-12-14 03:30:00,1.52646,1.52728,1.5259,1.52708,844400002.0
2006-12-14 03:45:00,1.52695,1.52734,1.52626,1.52682,1077600004.0
2006-12-14 04:00:00,1.52674,1.52723,1.52638,1.52683,1560500003.0
2006-12-14 04:15:00,1.52686,1.52703,1.52621,1.52694,1454900003.0
2006-12-14 04:30:00,1.52662,1.52727,1.52635,1.52709,992100002.0
2006-12-14 04:45:00,1.52702,1.52732,1.52602,1.52614,806300004.0
2006-12-14 05:00:00,1.52647,1.52683,1.52578,1.52614,2485500004.0
2006-12-14 05:15:00,1.52618,1.52663,1.52597,1.52627,3040300005.0
2006-12-14 05:30:00,1.52633,1.52687,1.52617,1.52652,2343800003.0
2006-12-14 05:45:00,1.52658,1.52707,1.52631,1.52648,2721700007.0
2006-12-14 06:00:00,1.52646,1.52658,1.52579,1.5259,4159000006.0
2006-12-14 06:15:00,1.52588,1.52661,1.52583,1.52612,3627400009.0
2006-12-14 06:30:00,1.52621,1.52684,1.52618,1.5267,2629200007.0
2006-12-14 06:45:00,1.52665,1.52702,1.52642,1.52661,3006200009.0
2006-12-14 07:00:00,1.52671,1.52699,1.52636,1.52659,4169200014.0
2006-12-14 07:15:00,1.52677,1.52725,1.52644,1.52666,4511900012.0
2006-12-14 07:30:00,1.52662,1.52703,1.52655,1.52675,4920700008.0
2006-12-14 07:45:00,1.52686,1.52736,1.52662,1.52681,8177500014.0
2006-12-14 08:00:00,1.52693,1.52758,1.5268,1.5272,6003300010.0
2006-12-14 08:15:00,1.52715,1.52805,1.52681,1.52787,5531200010.0
2006-12-14 08:30:00,1.52789,1.52873,1.52754,1.52861,5864400011.0
2006-12-14 08:45:00,1.52863,1.5293,1.52837,1.52883,8132500018.0
2006-12-14 09:00:00,1.52896,1.52991,1.52877,1.52904,6999100013.0
2006-12-14 09:15:00,1.52895,1.53012,1.52854,1.52968,6256100018.0
2006-12-14 09:30:00,1.52935,1.53062,1.52878,1.53025,6538100017.0
2006-12-14 09:45:00,1.53032,1.53052,1.52891,1.52956,7580900011.0
2006-12-14 10:00:00,1.52951,1.53086,1.52909,1.52941,7065100019.0
2006-12-14 10:15:00,1.5295,1.52952,1.52811,1.52893,6545500016.0
2006-12-14 10:30:00,1.52912,1.53035,1.52843,1.53002,7432400013.0
2006-12-14 10:45:00,1.52988,1.53103,1.52898,1.53048,6834700014.0
2006-12-14 11:00:00,1.53032,1.53038,1.52921,1.52991,7099100013.0
2006-12-14 11:15:00,1.53003,1.53059,1.5296,1.5301,7531900018.0
2006-12-14 11:30:00,1.52985,1.53103,1.52962,1.53098,8449300012.0
2006-12-14 11:45:00,1.53096,1.53109,1.52891,1.52922,6279700008.0
2006-12-14 12:00:00,1.5293,1.52934,1.52797,1.5286,6088700012.0
2006-12-14 12:15:00,1.52854,1.52893,1.52773,1.52792,6313400006.0
2006-12-14 12:30:00,1.52789,1.52859,1.52772,1.52809,7404600015.0
2006-12-14 12:45:00,1.52813,1.52827,1.52742,1.52788,6564900010.0
2006-12-14 13:00:00,1.52792,1.5288,1.52681,1.52681,4397300006.0
2006-12-14 13:15:00,1.52679,1.52718,1.52652,1.52686,4021600005.0
2006-12-14 13:30:00,1.52686,1.52719,1.52613,1.52695,5356900018.0
2006-12-14 13:45:00,1.52691,1.52691,1.5245,1.52582,5466500016.0
2006-12-14 14:00:00,1.52573,1.52596,1.52423,1.52518,4353000009.0
2006-12-14 14:15:00,1.52522,1.52598,1.5248,1.52512,5491300011.0
2006-12-14 14:30:00,1.52527,1.52563,1.52414,1.52517,611300003.0
2006-12-14 14:45:00,1.52503,1.52531,1.52425,1.52454,619800001.0
2006-12-14 15:00:00,1.52461,1.52516,1.52344,1.52352,568900002.0
2006-12-14 15:15:00,1.52357,1.52457,1.52316,1.52401,609700003.0
2006-12-14 15:30:00,1.52363,1.52363,1.52145,1.52232,546900000.0
2006-12-14 15:45:00,1.52237,1.52346,1.52179,1.52318,553900000.0
2006-12-14 16:00:00,1.52301,1.52423,1.52176,1.52244,516500000.0
2006-12-14 16:15:00,1.52215,1.52349,1.52193,1.52324,492000001.0
2006-12-14 16:30:00,1.52323,1.52385,1.52258,1.52321,620900000.0
2006-12-14 16:45:00,1.523,1.52304,1.52162,1.52197,650500003.0
2006-12-14 17:00:00,1.52156,1.5237,1.52147,1.52314,633400002.0
2006-12-14 17:15:00,1.52342,1.52384,1.52181,1.52214,659100002.0
2006-12-14 17:30:00,1.52205,1.52236,1.52114,1.52172,557500000.0
2006-12-14 17:45:00,1.52181,1.52364,1.52149,1.52352,564000002.0
2006-12-14 18:00:00,1.52379,1.52402,1.52208,1.52247,637200000.0
2006-12-14 18:15:00,1.5223,1.5226,1.52124,1.52232,597300000.0
2006-12-14 18:30:00,1.52237,1.52239,1.52075,1.52144,568000003.0
2006-12-14 18:45:00,1.52171,1.52321,1.52126,1.52299,531700000.0
2006-12-14 19:00:00,1.52331,1.52372,1.52211,1.52267,628700001.0
2006-12-14 19:15:00,1.52243,1.52272,1.52137,1.52185,609100003.0
2006-12-14 19:30:00,1.52189,1.52216,1.52129,1.52151,643200003.0
2006-12-14 19:45:00,1.52137,1.5214,1.52015,1.52027,545400001.0
2006-12-14 20:00:00,1.52031,1.52091,1.51977,1.52035,562400000.0
2006-12-14 20:15:00,1.52042,1.52176,1.51989,1.52153,621300001.0
2006-12-14 20:30:00,1.52167,1.52167,1.51877,1.52011,616400001.0
2006-12-14 20:45:00,1.52019,1.52079,1.51968,1.52038,572000001.0
2006-12-14 21:00:00,1.51994,1.52111,1.51942,1.52066,579400000.0
2006-12-14 21:15:00,1.52056,1.521,1.51939,1.52067,614400003.0
2006-12-14 21:30:00,1.52075,1.52128,1.5199,1.51995,597800000.0
2006-12-14 21:45:00,1.51996,1.52139,1.51941,1.52117,638500000.0
2006-12-14 22:00:00,1.52105,1.5212,1.52043,1.52065,610200001.0
2006-12-14 22:15:00,1.5206,1.52168,1.52002,1.52158,597900001.0
2006-12-14 22:30:00,1.52149,1.52169,1.52084,1.5213,587300000.0
2006-12-14 22:45:00,1.52123,1.52195,1.52089,1.52195,619900001.0
2006-12-14 23:00:00,1.5219,1.52197,1.52064,1.52102,544300002.0
2006-12-14 23:15:00,1.52105,1.52164,1.52045,1.5207,573700000.0
2006-12-14 23:30:00,1.52064,1.52091,1.51996,1.52031,572300000.0
2006-12-14 23:45:00,1.52024,1.5212,1.52015,1.52045,633500001.0
2006-12-15 00:00:00,1.52047,1.52221,1.52024,1.52214,575100001.0
2006-12-15 00:15:00,1.5218,1.52219,1.52085,1.52174,705100001.0
2006-12-15 00:30:00,1.52175,1.52194,1.52136,1.52155,548500003.0
2006-12-15 00:45:00,1.52157,1.52173,1.52095,1.52154,609200000.0
2006-12-15 01:00:00,1.52154,1.52175,1.52103,1.52141,571200000.0
2006-12-15 01:15:00,1.52133,1.52172,1.5209,1.52154,563800002.0
2006-12-15 01:30:00,1.52164,1.52212,1.52129,1.5219,563600000.0
2006-12-15 01:45:00,1.52189,1.52218,1.52127,1.52172,600400001.0
2006-12-15 02:00:00,1.52119,1.52178,1.52038,1.52089,1444000003.0
2006-12-15 02:15:00,1.52091,1.52137,1.51979,1.52011,1171500002.0
2006-12-15 02:30:00,1.52022,1.52128,1.51985,1.52104,867100003.0
2006-12-15 02:45:00,1.521,1.5213,1.51973,1.51981,1339500005.0
2006-12-15 03:00:00,1.51987,1.52137,1.5198,1.52101,892300001.0
2006-12-15 03:15:00,1.52058,1.52158,1.52053,1.52082,768600001.0
2006-12-15 03:30:00,1.52089,1.52133,1.52037,1.52075,751300001.0
2006-12-15 03:45:00,1.52077,1.5215,1.52019,1.52078,1099400001.0
2006-12-15 04:00:00,1.52075,1.52092,1.51965,1.5207,1405300002.0
2006-12-15 04:15:00,1.5207,1.52191,1.52057,1.52174,1398800003.0
2006-12-15 04:30:00,1.52131,1.52197,1.52077,1.52196,998400004.0
2006-12-15 04:45:00,1.5218,1.52186,1.52091,1.52092,750900001.0
2006-12-15 05:00:00,1.52123,1.52151,1.5204,1.52106,2288300008.0
2006-12-15 05:15:00,1.52116,1.52134,1.5203,1.52043,3080900008.0
2006-12-15 05:30:00,1.5205,1.5209,1.5202,1.52062,2318700006.0
2006-12-15 05:45:00,1.52067,1.52105,1.5204,1.52067,2615300006.0
2006-12-15 06:00:00,1.52085,1.52135,1.52051,1.52083,4287700009.0
2006-12-15 06:15:00,1.52085,1.52133,1.52048,1.52056,3810300009.0
2006-12-15 06:30:00,1.5204,1.52098,1.5204,1.52079,2757500008.0
2006-12-15 06:45:00,1.52083,1.5211,1.52055,1.52092,2993600007.0
2006-12-15 07:00:00,1.52107,1.52109,1.52022,1.52098,4129900010.0
2006-12-15 07:15:00,1.52124,1.52147,1.52069,1.52082,4487800005.0
2006-12-15 07:30:00,1.52087,1.5211,1.52021,1.52033,5261600014.0
2006-12-15 07:45:00,1.52042,1.52098,1.51932,1.51995,8467600012.0
2006-12-15 08:00:00,1.52009,1.52041,1.51931,1.5194,5931200016.0
2006-12-15 08:15:00,1.51926,1.51982,1.51909,1.51931,5554300013.0
2006-12-15 08:30:00,1.51931,1.52043,1.51893,1.52003,6174900018.0
2006-12-15 08:45:00,1.52023,1.52066,1.51966,1.52051,8220900018.0
2006-12-15 09:00:00,1.52037,1.52181,1.52,1.52141,7104800020.0
2006-12-15 09:15:00,1.52137,1.52138,1.52013,1.52044,6143600013.0
2006-12-15 09:30:00,1.52041,1.52119,1.5197,1.52005,6290400009.0
2006-12-15 09:45:00,1.52033,1.52205,1.51981,1.52008,7356400015.0
2006-12-15 10:00:00,1.52012,1.52096,1.51967,1.52054,7066300015.0
2006-12-15 10:15:00,1.52064,1.52106,1.51976,1.51993,6625500016.0
2006-12-15 10:30:00,1.51994,1.52134,1.51837,1.51941,7577500024.0
2006-12-15 10:45:00,1.51937,1.51966,1.51711,1.51733,6781000008.0
2006-12-15 11:00:00,1.5174,1.51769,1.51621,1.51706,6948200015.0
2006-12-15 11:15:00,1.51716,1.51798,1.51433,1.51482,7304600014.0
2006-12-15 11:30:00,1.51436,1.51609,1.51321,1.51592,8704200023.0
2006-12-15 11:45:00,1.51607,1.51628,1.51352,1.51475,6067700011.0
2006-12-15 12:00:00,1.51481,1.51553,1.51409,1.51465,6171300014.0
2006-12-15 12:15:00,1.51425,1.51611,1.51378,1.51567,6381800012.0
2006-12-15 12:30:00,1.51572,1.51588,1.51465,1.51575,7414600018.0
2006-12-15 12:45:00,1.51595,1.51603,1.51454,1.5148,6760600014.0
2006-12-15 13:00:00,1.51487,1.51525,1.51422,1.51525,4601100008.0
2006-12-15 13:15:00,1.51518,1.51525,1.51414,1.51522,4251700006.0
2006-12-15 13:30:00,1.5151,1.51581,1.51478,1.51505,5109600013.0
2006-12-15 13:45:00,1.51513,1.51579,1.51454,1.51561,5580600012.0
2006-12-15 14:00:00,1.51557,1.51662,1.51557,1.51637,4552900011.0
2006-12-15 14:15:00,1.51647,1.51676,1.51429,1.51495,5567900015.0
2006-12-15 14:30:00,1.51499,1.5153,1.51376,1.51513,597400001.0
2006-12-15 14:45:00,1.51497,1.51537,1.51429,1.51508,567800002.0
2006-12-15 15:00:00,1.51527,1.51527,1.51386,1.5145,600800002.0
2006-12-15 15:15:00,1.51473,1.51805,1.51441,1.5174,582700001.0
2006-12-15 15:30:00,1.51883,1.52288,1.51822,1.52101,617900001.0
2006-12-15 15:45:00,1.52094,1.5224,1.52046,1.52186,622100000.0
2006-12-15 16:00:00,1.52161,1.52217,1.52039,1.52117,538800003.0
2006-12-15 16:15:00,1.5206,1.52311,1.52019,1.52231,570400000.0
2006-12-15 16:30:00,1.52203,1.52236,1.52038,1.52114,648900001.0
2006-12-15 16:45:00,1.52076,1.52154,1.51807,1.51838,539900001.0
2006-12-15 17:00:00,1.51787,1.51862,1.51418,1.5152,529900000.0
2006-12-15 17:15:00,1.5153,1.51566,1.51431,1.51482,569200000.0
2006-12-15 17:30:00,1.51484,1.51565,1.51296,1.51501,637700001.0
2006-12-15 17:45:00,1.51504,1.51674,1.51445,1.51637,547100000.0
2006-12-15 18:00:00,1.51666,1.51695,1.51538,1.51615,547700000.0
2006-12-15 18:15:00,1.51599,1.51643,1.5148,1.51502,571200001.0
2006-12-15 18:30:00,1.51506,1.51607,1.51478,1.51576,570100000.0
2006-12-15 18:45:00,1.51604,1.51625,1.51492,1.51531,514100000.0
2006-12-15 19:00:00,1.51521,1.51521,1.51328,1.51362,652800005.0
2006-12-15 19:15:00,1.51354,1.51468,1.51338,1.5136,584900001.0
2006-12-15 19:30:00,1.51357,1.51439,1.51265,1.51364,591100000.0
2006-12-15 19:45:00,1.51339,1.51422,1.51285,1.51413,542400001.0
2006-12-15 20:00:00,1.51442,1.51467,1.51308,1.51376,528200001.0
2006-12-15 20:15:00,1.51389,1.51426,1.51253,1.51339,659100002.0
2006-12-15 20:30:00,1.51365,1.51493,1.51362,1.51458,606900002.0
2006-12-15 20:45:00,1.51442,1.51496,1.51419,1.51477,560600001.0
2006-12-15 21:00:00,1.51469,1.51501,1.51366,1.51367,564900001.0
2006-12-15 21:15:00,1.51366,1.51426,1.51298,1.51313,570800000.0
2006-12-15 21:30:00,1.51314,1.51353,1.51272,1.51337,520300002.0
2006-12-15 21:45:00,1.51331,1.51447,1.51331,1.51419,612700002.0
2006-12-15 22:00:00,1.51424,1.51443,1.51348,1.5139,548900001.0
2006-12-15 22:15:00,1.51396,1.51421,1.51321,1.51355,562400000.0
2006-12-15 22:30:00,1.51361,1.51412,1.51291,1.51365,672600001.0
2006-12-15 22:45:00,1.51369,1.51412,1.51321,1.51392,557300002.0
2006-12-15 23:00:00,1.51383,1.51383,1.51279,1.51342,560300001.0
2006-12-15 23:15:00,1.51324,1.51409,1.51281,1.51354,598500002.0
2006-12-15 23:30:00,1.51345,1.51398,1.51309,1.5137,562100002.0
2006-12-15 23:45:00,1.51369,1.51441,1.5133,1.51397,539500000.0
2006-12-18 00:00:00,1.5143,1.5143,1.51362,1.51394,452600001.0
2006-12-18 00:15:00,1.51405,1.51477,1.51376,1.51454,571900000.0
2006-12-18 00:30:00,1.51424,1.51475,1.51355,1.5143,511300000.0
2006-12-18 00:45:00,1.51424,1.51454,1.5138,1.5143,629700002.0
2006-12-18 01:00:00,1.51423,1.51442,1.51367,1.51435,536800002.0
2006-12-18 01:15:00,1.51439,1.51471,1.51407,1.51443,574100000.0
2006-12-18 01:30:00,1.51471,1.51471,1.51379,1.51425,433200000.0
2006-12-18 01:45:00,1.51439,1.51465,1.5139,1.51431,630900001.0
2006-12-18 02:00:00,1.51407,1.51465,1.51374,1.51443,1408600005.0
2006-12-18 02:15:00,1.51425,1.5147,1.51369,1.51454,1234800006.0
2006-12-18 02:30:00,1.51462,1.51477,1.51407,1.51477,888700002.0
2006-12-18 02:45:00,1.51422,1.51526,1.51377,1.51475,1087700003.0
2006-12-18 03:00:00,1.5147,1.51531,1.5142,1.51478,853300003.0
2006-12-18 03:15:00,1.51451,1.51502,1.51414,1.51448,816500001.0
2006-12-18 03:30:00,1.51465,1.5153,1.51438,1.51491,874800001.0
2006-12-18 03:45:00,1.515,1.51523,1.5141,1.51495,1169500002.0
2006-12-18 04:00:00,1.51491,1.51537,1.51403,1.51423,1398400004.0
2006-12-18 04:15:00,1.51422,1.51477,1.51394,1.51446,1504500006.0
2006-12-18 04:30:00,1.5142,1.51507,1.51406,1.51499,887600000.0
2006-12-18 04:45:00,1.51471,1.51509,1.51422,1.51483,746800001.0
2006-12-18 05:00:00,1.51533,1.51533,1.51479,1.51483,2538900007.0
2006-12-18 05:15:00,1.51496,1.51539,1.51464,1.51489,3045700005.0
2006-12-18 05:30:00,1.51486,1.51529,1.51463,1.51505,2425900005.0
2006-12-18 05:45:00,1.51512,1.51537,1.51467,1.5148,2750600006.0
2006-12-18 06:00:00,1.5148,1.51505,1.51435,1.51472,4082200011.0
2006-12-18 06:15:00,1.51472,1.51498,1.51429,1.51475,3691400009.0
2006-12-18 06:30:00,1.5146,1.51522,1.5144,1.51469,2648000003.0
2006-12-18 06:45:00,1.51477,1.51539,1.51456,1.51462,3028700008.0
2006-12-18 07:00:00,1.51488,1.51511,1.51462,1.51477,4108800010.0
2006-12-18 07:15:00,1.51497,1.51531,1.51469,1.51506,4466100007.0
2006-12-18 07:30:00,1.51513,1.51593,1.51454,1.51565,5056600011.0
2006-12-18 07:45:00,1.51565,1.51673,1.51519,1.51655,8281500018.0
2006-12-18 08:00:00,1.51665,1.51715,1.51592,1.51622,5998500013.0
2006-12-18 08:15:00,1.51615,1.51719,1.51615,1.51689,5305900012.0
2006-12-18 08:30:00,1.51703,1.51748,1.51645,1.51725,6150700013.0
2006-12-18 08:45:00,1.51727,1.51742,1.51546,1.51547,8261400028.0
2006-12-18 09:00:00,1.51542,1.51649,1.51527,1.51646,7298800011.0
2006-12-18 09:15:00,1.51638,1.51722,1.51628,1.51698,5956300010.0
2006-12-18 09:30:00,1.51707,1.51733,1.5164,1.51723,6356300015.0
2006-12-18 09:45:00,1.51754,1.51773,1.51577,1.51612,7590900021.0
2006-12-18 10:00:00,1.51578,1.51661,1.5147,1.51626,7285700019.0
2006-12-18 10:15:00,1.51628,1.51723,1.51591,1.51606,6801300024.0
2006-12-18 10:30:00,1.51617,1.51686,1.51508,1.51611,7507800012.0
2006-12-18 10:45:00,1.51593,1.51648,1.51554,1.51588,6947000012.0
2006-12-18 11:00:00,1.51576,1.51597,1.51453,1.51479,7071200015.0
2006-12-18 11:15:00,1.51482,1.51535,1.51464,1.51503,7197700017.0
2006-12-18 11:30:00,1.51503,1.51534,1.51454,1.51467,8479800023.0
2006-12-18 11:45:00,1.51472,1.51663,1.51446,1.51594,6286500012.0
2006-12-18 12:00:00,1.51599,1.51653,1.51571,1.51642,6106600017.0
2006-12-18 12:15:00,1.51628,1.51646,1.51554,1.51602,6385700014.0
2006-12-18 12:30:00,1.51618,1.51636,1.51448,1.51521,7183100015.0
2006-12-18 12:45:00,1.51522,1.51577,1.51439,1.51564,6660500019.0
2006-12-18 13:00:00,1.51564,1.51583,1.51486,1.51521,4645500013.0
2006-12-18 13:15:00,1.5153,1.51534,1.51159,1.51197,4102500008.0
2006-12-18 13:30:00,1.51209,1.5128,1.51081,1.51232,5201700011.0
2006-12-18 13:45:00,1.51231,1.51289,1.51179,1.5126,5420700013.0
2006-12-18 14:00:00,1.51225,1.51297,1.51202,1.51217,4582400006.0
2006-12-18 14:15:00,1.5121,1.51316,1.51157,1.51301,5525100008.0
2006-12-18 14:30:00,1.51308,1.51379,1.51239,1.51322,631400002.0
2006-12-18 14:45:00,1.5132,1.51351,1.51127,1.51157,541100001.0
2006-12-18 15:00:00,1.51162,1.51218,1.51065,1.51066,584100001.0
2006-12-18 15:15:00,1.51084,1.51214,1.51044,1.51167,538700002.0
2006-12-18 15:30:00,1.51177,1.51279,1.51148,1.51234,610300002.0
2006-12-18 15:45:00,1.51212,1.51287,1.51088,1.51126,571300000.0
2006-12-18 16:00:00,1.51115,1.51226,1.51115,1.51176,597400002.0
2006-12-18 16:15:00,1.5115,1.51203,1.51105,1.51168,573700000.0
2006-12-18 16:30:00,1.51173,1.51226,1.51128,1.51214,571500002.0
2006-12-18 16:45:00,1.51201,1.51263,1.51099,1.51184,632900001.0
2006-12-18 17:00:00,1.51134,1.5125,1.51021,1.51029,622200002.0
2006-12-18 17:15:00,1.5104,1.51124,1.50963,1.51004,624200001.0
2006-12-18 17:30:00,1.51,1.51137,1.50943,1.51046,585800000.0
2006-12-18 17:45:00,1.51063,1.51135,1.5102,1.51116,629400002.0
2006-12-18 18:00:00,1.51143,1.51143,1.51001,1.51087,654600001.0
2006-12-18 18:15:00,1.51066,1.51187,1.51057,1.5118,592800002.0
2006-12-18 18:30:00,1.51181,1.51212,1.51132,1.51156,644500001.0
2006-12-18 18:45:00,1.51172,1.51297,1.51134,1.51247,594700001.0
2006-12-18 19:00:00,1.51246,1.51307,1.51218,1.51307,579900002.0
2006-12-18 19:15:00,1.51292,1.51337,1.51247,1.51304,578800001.0
2006-12-18 19:30:00,1.51312,1.51391,1.51292,1.51356,603700002.0
2006-12-18 19:45:00,1.51352,1.51385,1.51287,1.51304,539400000.0
2006-12-18 20:00:00,1.5132,1.51392,1.51294,1.51385,522200001.0
2006-12-18 20:15:00,1.51392,1.51479,1.51379,1.51458,583500000.0
2006-12-18 20:30:00,1.51464,1.51464,1.51364,1.51392,623400002.0
2006-12-18 20:45:00,1.51378,1.51442,1.51371,1.51403,612100001.0
2006-12-18 21:00:00,1.51381,1.51413,1.51352,1.51374,579000001.0
2006-12-18 21:15:00,1.51371,1.51419,1.51329,1.51404,576700002.0
2006-12-18 21:30:00,1.51408,1.51441,1.51356,1.51414,544700002.0
2006-12-18 21:45:00,1.51418,1.51597,1.51405,1.51572,644100003.0
2006-12-18 22:00:00,1.5156,1.51588,1.51485,1.51549,544300001.0
2006-12-18 22:15:00,1.51556,1.51624,1.51544,1.51614,574000000.0
2006-12-18 22:30:00,1.51608,1.51623,1.51495,1.51572,624100001.0
2006-12-18 22:45:00,1.51569,1.51586,1.51526,1.51586,527800000.0
2006-12-18 23:00:00,1.51576,1.5162,1.51479,1.51547,579800001.0
2006-12-18 23:15:00,1.51551,1.51588,1.51496,1.51564,603100003.0
2006-12-18 23:30:00,1.51552,1.51613,1.51528,1.51573,630100000.0
2006-12-18 23:45:00,1.51549,1.51601,1.51484,1.51484,698700002.0
2006-12-19 00:00:00,1.51497,1.51542,1.51453,1.51524,612700001.0
2006-12-19 00:15:00,1.51489,1.51611,1.51485,1.51579,589900002.0
2006-12-19 00:30:00,1.51558,1.51609,1.51502,1.51563,511300002.0
2006-12-19 00:45:00,1.51563,1.51578,1.51505,1.51578,564700003.0
2006-12-19 01:00:00,1.51567,1.51581,1.51487,1.51542,600000003.0
2006-12-19 01:15:00,1.51546,1.51556,1.51466,1.51525,521600000.0
2006-12-19 01:30:00,1.51522,1.51522,1.51405,1.51467,590800001.0
2006-12-19 01:45:00,1.51465,1.51532,1.51451,1.51481,566300000.0
2006-12-19 02:00:00,1.51465,1.51507,1.51416,1.51462,1314000004.0
2006-12-19 02:15:00,1.51453,1.51482,1.51394,1.51435,1192200002.0
2006-12-19 02:30:00,1.51458,1.5146,1.51338,1.51444,848500002.0
2006-12-19 02:45:00,1.51395,1.5148,1.51377,1.51403,1047200003.0
2006-12-19 03:00:00,1.51415,1.51462,1.51207,1.51262,800500001.0
2006-12-19 03:15:00,1.5124,1.51341,1.5124,1.51289,830200002.0
2006-12-19 03:30:00,1.513,1.51391,1.51268,1.51373,826900002.0
2006-12-19 03:45:00,1.51376,1.51394,1.51284,1.513,1058800000.0
2006-12-19 04:00:00,1.51287,1.51319,1.51231,1.51252,1489700001.0
2006-12-19 04:15:00,1.51252,1.51358,1.51246,1.51303,1386800001.0
2006-12-19 04:30:00,1.51269,1.51308,1.51185,1.51231,981400002.0
2006-12-19 04:45:00,1.5122,1.51278,1.51161,1.51228,772000003.0
2006-12-19 05:00:00,1.51266,1.51284,1.51222,1.51222,2527600005.0
2006-12-19 05:15:00,1.51229,1.51241,1.51144,1.51157,3119500006.0
2006-12-19 05:30:00,1.51159,1.51236,1.5114,1.51212,2379200008.0
2006-12-19 05:45:00,1.51215,1.51305,1.51191,1.51277,2730600003.0
2006-12-19 06:00:00,1.51268,1.51284,1.51223,1.51248,4466200008.0
2006-12-19 06:15:00,1.51248,1.51255,1.51137,1.51137,3785100010.0
2006-12-19 06:30:00,1.51134,1.5121,1.51134,1.51163,2820600007.0
2006-12-19 06:45:00,1.51153,1.51197,1.51098,1.51122,2982200007.0
2006-12-19 07:00:00,1.5114,1.51165,1.51113,1.51122,4351300013.0
2006-12-19 07:15:00,1.51145,1.51174,1.51109,1.5114,4670100013.0
2006-12-19 07:30:00,1.51134,1.51154,1.51081,1.51102,4893100007.0
2006-12-19 07:45:00,1.51106,1.51147,1.51075,1.5113,8637200018.0
2006-12-19 08:00:00,1.51147,1.51245,1.51126,1.51239,5926900011.0
2006-12-19 08:15:00,1.51242,1.51314,1.51229,1.51261,5566500012.0
2006-12-19 08:30:00,1.51257,1.51273,1.51148,1.51256,6045300013.0
2006-12-19 08:45:00,1.51257,1.51298,1.51215,1.51282,8052700018.0
2006-12-19 09:00:00,1.51285,1.51329,1.51248,1.51309,7082900019.0
2006-12-19 09:15:00,1.51314,1.51456,1.5125,1.51421,6157800014.0
2006-12-19 09:30:00,1.51442,1.51658,1.51421,1.51524,6279700013.0
2006-12-19 09:45:00,1.51534,1.51612,1.51442,1.51603,7464900015.0
2006-12-19 10:00:00,1.51611,1.51789,1.51505,1.51733,7335900012.0
2006-12-19 10:15:00,1.51745,1.51889,1.51732,1.51821,6678700014.0
2006-12-19 10:30:00,1.51827,1.519,1.51783,1.51836,7437500011.0
2006-12-19 10:45:00,1.51856,1.52134,1.51847,1.52104,6986300012.0
2006-12-19 11:00:00,1.52122,1.52443,1.52122,1.52443,6935600016.0
2006-12-19 11:15:00,1.52465,1.52465,1.52238,1.52274,6979300015.0
2006-12-19 11:30:00,1.52289,1.52436,1.52275,1.52336,8460500018.0
2006-12-19 11:45:00,1.52344,1.52358,1.52191,1.52219,6139600013.0
2006-12-19 12:00:00,1.52227,1.52267,1.52194,1.52253,6173600022.0
2006-12-19 12:15:00,1.52242,1.52305,1.52125,1.52286,6571200016.0
2006-12-19 12:30:00,1.52283,1.52417,1.52274,1.52412,7293400015.0
2006-12-19 12:45:00,1.52412,1.52442,1.52306,1.52307,6743700014.0
2006-12-19 13:00:00,1.52281,1.52348,1.52264,1.52284,4527500009.0
2006-12-19 13:15:00,1.52272,1.5233,1.52183,1.52266,4281000010.0
2006-12-19 13:30:00,1.5227,1.52328,1.52204,1.52234,5247600011.0
2006-12-19 13:45:00,1.52254,1.52398,1.52201,1.52395,5316900012.0
2006-12-19 14:00:00,1.52368,1.52368,1.52101,1.52285,4384900007.0
2006-12-19 14:15:00,1.52297,1.52339,1.52147,1.5221,5547000017.0
2006-12-19 14:30:00,1.52211,1.52219,1.5206,1.52174,633500000.0
2006-12-19 14:45:00,1.52162,1.5227,1.52143,1.52237,584200001.0
2006-12-19 15:00:00,1.52236,1.5226,1.52079,1.52099,585900000.0
2006-12-19 15:15:00,1.52128,1.52219,1.52075,1.52151,571900002.0
2006-12-19 15:30:00,1.52173,1.52243,1.51931,1.52048,583600001.0
2006-12-19 15:45:00,1.52016,1.5206,1.51869,1.52032,538600001.0
2006-12-19 16:00:00,1.52023,1.52194,1.51983,1.52186,586900003.0
2006-12-19 16:15:00,1.52171,1.52195,1.52054,1.52115,528900000.0
2006-12-19 16:30:00,1.52106,1.52302,1.52029,1.52294,617300000.0
2006-12-19 16:45:00,1.52277,1.52316,1.52198,1.52247,602100004.0
2006-12-19 17:00:00,1.52212,1.52248,1.52015,1.52043,542600002.0
2006-12-19 17:15:00,1.52069,1.52152,1.51996,1.52151,635200001.0
2006-12-19 17:30:00,1.52179,1.52182,1.52068,1.52114,612400002.0
2006-12-19 17:45:00,1.52134,1.52277,1.52119,1.52158,566000002.0
2006-12-19 18:00:00,1.52172,1.52226,1.52078,1.52199,579700000.0
2006-12-19 18:15:00,1.52175,1.52217,1.52112,1.52178,540300001.0
2006-12-19 18:30:00,1.52183,1.52325,1.52156,1.52264,634200000.0
2006-12-19 18:45:00,1.52298,1.52452,1.52235,1.52452,664200001.0
2006-12-19 19:00:00,1.52446,1.52454,1.52322,1.524,612100001.0
2006-12-19 19:15:00,1.52368,1.52371,1.52166,1.52206,531800000.0
2006-12-19 19:30:00,1.52226,1.52294,1.52199,1.52251,606700002.0
2006-12-19 19:45:00,1.52242,1.52397,1.52236,1.52345,583800002.0
2006-12-19 20:00:00,1.52332,1.52395,1.52311,1.52368,580200000.0
2006-12-19 20:15:00,1.52367,1.52386,1.52274,1.52291,602100003.0
2006-12-19 20:30:00,1.52292,1.52378,1.52209,1.52273,628500000.0
2006-12-19 20:45:00,1.52262,1.52293,1.52062,1.5207,581800000.0
2006-12-19 21:00:00,1.52052,1.52137,1.52051,1.52099,561600000.0
2006-12-19 21:15:00,1.52093,1.52137,1.52034,1.52062,607500000.0
2006-12-19 21:30:00,1.52043,1.52124,1.51996,1.52107,504000000.0
2006-12-19 21:45:00,1.52095,1.5212,1.5201,1.52102,620500002.0
2006-12-19 22:00:00,1.52121,1.52144,1.52046,1.52075,593400000.0
2006-12-19 22:15:00,1.52095,1.52117,1.52031,1.5208,612500001.0
2006-12-19 22:30:00,1.52073,1.52118,1.52023,1.52067,641600000.0
2006-12-19 22:45:00,1.5204,1.52127,1.52021,1.52074,560900000.0
2006-12-19 23:00:00,1.52076,1.52132,1.51957,1.52041,611400003.0
2006-12-19 23:15:00,1.52031,1.52041,1.51952,1.52004,590200001.0
2006-12-19 23:30:00,1.51996,1.52026,1.51936,1.51979,585300002.0
2006-12-19 23:45:00,1.51959,1.52065,1.51908,1.52042,547600000.0
2006-12-20 00:00:00,1.52055,1.52214,1.52045,1.52134,542600001.0
2006-12-20 00:15:00,1.52106,1.52165,1.52003,1.52013,576700002.0
2006-12-20 00:30:00,1.51983,1.52098,1.51983,1.52095,508000002.0
2006-12-20 00:45:00,1.52096,1.52124,1.51995,1.52026,600900001.0
2006-12-20 01:00:00,1.52028,1.52116,1.52004,1.521,575900000.0
2006-12-20 01:15:00,1.52099,1.52175,1.52051,1.52161,651500004.0
2006-12-20 01:30:00,1.52178,1.52186,1.52003,1.52041,545000001.0
2006-12-20 01:45:00,1.5204,1.52062,1.51997,1.52041,575700001.0
2006-12-20 02:00:00,1.52022,1.52138,1.52017,1.52105,1279400001.0
2006-12-20 02:15:00,1.52096,1.5228,1.52036,1.52095,1142200001.0
2006-12-20 02:30:00,1.52109,1.52112,1.52035,1.52097,892300000.0
2006-12-20 02:45:00,1.52036,1.52196,1.52033,1.52184,1122700002.0
2006-12-20 03:00:00,1.5219,1.52269,1.52165,1.5221,794600003.0
2006-12-20 03:15:00,1.52183,1.52284,1.52179,1.52247,848900001.0
2006-12-20 03:30:00,1.52251,1.52342,1.52213,1.52332,872000001.0
2006-12-20 03:45:00,1.52334,1.52378,1.5215,1.52206,1150500004.0
2006-12-20 04:00:00,1.52217,1.52286,1.52176,1.52226,1362700003.0
2006-12-20 04:15:00,1.52225,1.52289,1.52197,1.52246,1458700003.0
2006-12-20 04:30:00,1.52195,1.52312,1.5217,1.52312,987000004.0
2006-12-20 04:45:00,1.52317,1.52471,1.52267,1.52423,783000002.0
2006-12-20 05:00:00,1.52464,1.52472,1.52401,1.52431,2440600004.0
2006-12-20 05:15:00,1.52446,1.52495,1.52422,1.52468,2976100003.0
2006-12-20 05:30:00,1.52464,1.5257,1.52444,1.52522,2386400010.0
2006-12-20 05:45:00,1.52511,1.52613,1.52499,1.52547,2649900002.0
2006-12-20 06:00:00,1.52552,1.52567,1.52475,1.52475,4343500007.0
2006-12-20 06:15:00,1.52475,1.525,1.52387,1.52414,3742000010.0
2006-12-20 06:30:00,1.52411,1.52433,1.52332,1.52338,2822100007.0
2006-12-20 06:45:00,1.5234,1.524,1.52295,1.52355,2959800008.0
2006-12-20 07:00:00,1.5237,1.52409,1.52302,1.52302,4178400008.0
2006-12-20 07:15:00,1.5232,1.52356,1.52243,1.52268,4727700011.0
2006-12-20 07:30:00,1.52276,1.5239,1.52255,1.52373,5055400015.0
2006-12-20 07:45:00,1.52373,1.52381,1.5231,1.52363,8084400016.0
2006-12-20 08:00:00,1.5237,1.5244,1.52331,1.5242,5952400011.0
2006-12-20 08:15:00,1.52415,1.52464,1.52401,1.52414,5441900005.0
2006-12-20 08:30:00,1.52421,1.52605,1.52421,1.52491,6141800011.0
2006-12-20 08:45:00,1.525,1.52547,1.52445,1.525,8033700015.0
2006-12-20 09:00:00,1.52501,1.52515,1.52398,1.52415,6820900016.0
2006-12-20 09:15:00,1.52393,1.52441,1.52337,1.52364,6140100013.0
2006-12-20 09:30:00,1.52366,1.52376,1.52272,1.52297,6181700014.0
2006-12-20 09:45:00,1.5232,1.52338,1.5217,1.52229,7433300016.0
2006-12-20 10:00:00,1.52228,1.52308,1.52191,1.5228,7053500011.0
2006-12-20 10:15:00,1.52299,1.5254,1.52272,1.5251,6694600014.0
2006-12-20 10:30:00,1.52516,1.5252,1.52293,1.52444,7462000009.0
2006-12-20 10:45:00,1.52439,1.52507,1.52404,1.52461,6759500017.0
2006-12-20 11:00:00,1.52472,1.52588,1.52449,1.52512,6906100018.0
2006-12-20 11:15:00,1.5254,1.52562,1.52415,1.5243,7263400011.0
2006-12-20 11:30:00,1.52432,1.52437,1.52288,1.52333,8683800014.0
2006-12-20 11:45:00,1.52349,1.52419,1.51916,1.52,6186300013.0
2006-12-20 12:00:00,1.52012,1.52096,1.5193,1.52096,6080300019.0
2006-12-20 12:15:00,1.52075,1.52201,1.52015,1.52058,6429900011.0
2006-12-20 12:30:00,1.52059,1.52156,1.52034,1.52145,7201500014.0
2006-12-20 12:45:00,1.52143,1.52314,1.52101,1.52314,6605000007.0
2006-12-20 13:00:00,1.52328,1.52363,1.5226,1.52346,4579800013.0
2006-12-20 13:15:00,1.52353,1.52429,1.52268,1.52307,4022900008.0
2006-12-20 13:30:00,1.52289,1.52327,1.52226,1.52241,5428500010.0
2006-12-20 13:45:00,1.52243,1.52272,1.52149,1.52194,5346600008.0
2006-12-20 14:00:00,1.52183,1.52232,1.5211,1.52146,4517600008.0
2006-12-20 14:15:00,1.52141,1.52165,1.51862,1.519,5591500013.0
2006-12-20 14:30:00,1.51891,1.51898,1.51734,1.51769,564000002.0
2006-12-20 14:45:00,1.51744,1.51772,1.51642,1.51701,595000001.0
2006-12-20 15:00:00,1.51712,1.51725,1.51327,1.51327,615600003.0
2006-12-20 15:15:00,1.51338,1.51433,1.51333,1.51409,552700002.0
2006-12-20 15:30:00,1.51425,1.51447,1.51038,1.51171,611100001.0
2006-12-20 15:45:00,1.51164,1.51331,1.51164,1.51309,631100003.0
2006-12-20 16:00:00,1.51309,1.51354,1.51203,1.51256,564300002.0
2006-12-20 16:15:00,1.5123,1.51246,1.51159,1.51184,648400001.0
2006-12-20 16:30:00,1.512,1.51281,1.51179,1.51235,656600003.0
2006-12-20 16:45:00,1.51213,1.51253,1.51117,1.51138,582000003.0
2006-12-20 17:00:00,1.51013,1.51137,1.50921,1.50972,619900004.0
2006-12-20 17:15:00,1.50996,1.51294,1.50961,1.51294,517900001.0
2006-12-20 17:30:00,1.5129,1.51308,1.51035,1.51059,585200001.0
2006-12-20 17:45:00,1.51076,1.51191,1.51043,1.51091,649600002.0
2006-12-20 18:00:00,1.51137,1.51251,1.51078,1.51246,584100001.0
2006-12-20 18:15:00,1.51235,1.5132,1.51215,1.51292,555500000.0
2006-12-20 18:30:00,1.51285,1.51327,1.51226,1.51239,583800004.0
2006-12-20 18:45:00,1.51262,1.51416,1.51187,1.51356,544200000.0
2006-12-20 19:00:00,1.51365,1.51516,1.51327,1.514,577400001.0
2006-12-20 19:15:00,1.5139,1.5139,1.51201,1.51224,560200002.0
2006-12-20 19:30:00,1.51232,1.51262,1.51142,1.51223,594100001.0
2006-12-20 19:45:00,1.5122,1.51236,1.51107,1.51164,578600001.0
2006-12-20 20:00:00,1.51185,1.51238,1.51139,1.51218,638300002.0
2006-12-20 20:15:00,1.51223,1.51324,1.51193,1.51312,679300003.0
2006-12-20 20:30:00,1.5134,1.51345,1.51249,1.51279,629800000.0
2006-12-20 20:45:00,1.51271,1.51345,1.51146,1.51146,581400001.0
2006-12-20 21:00:00,1.51142,1.51172,1.51074,1.51103,536400000.0
2006-12-20 21:15:00,1.51112,1.51237,1.51037,1.51232,524400000.0
2006-12-20 21:30:00,1.5124,1.51281,1.51195,1.51265,501600000.0
2006-12-20 21:45:00,1.51272,1.51285,1.51189,1.51259,605700002.0
2006-12-20 22:00:00,1.51271,1.51277,1.5122,1.51228,546500000.0
2006-12-20 22:15:00,1.51236,1.51262,1.51195,1.51252,661100005.0
2006-12-20 22:30:00,1.51254,1.51258,1.51157,1.51241,639400003.0
2006-12-20 22:45:00,1.51224,1.51277,1.51206,1.51228,520000001.0
2006-12-20 23:00:00,1.51223,1.51316,1.51185,1.51308,574800002.0
2006-12-20 23:15:00,1.51332,1.51402,1.51272,1.51384,557300001.0
2006-12-20 23:30:00,1.5136,1.5141,1.51317,1.51375,584200001.0
2006-12-20 23:45:00,1.51373,1.51411,1.51316,1.51316,631900001.0
2006-12-21 00:00:00,1.51289,1.51308,1.51212,1.51277,626600001.0
2006-12-21 00:15:00,1.51255,1.51297,1.51197,1.51259,610400001.0
2006-12-21 00:30:00,1.51239,1.513,1.51219,1.5128,458700000.0
2006-12-21 00:45:00,1.51289,1.51347,1.51267,1.51282,632200001.0
2006-12-21 01:00:00,1.51291,1.51392,1.51275,1.51381,551700001.0
2006-12-21 01:15:00,1.51387,1.51431,1.51337,1.51399,587100002.0
2006-12-21 01:30:00,1.51399,1.51399,1.51298,1.51364,566600001.0
2006-12-21 01:45:00,1.5136,1.51368,1.51216,1.51261,639000004.0
2006-12-21 02:00:00,1.5125,1.51306,1.51205,1.51243,1269800001.0
2006-12-21 02:15:00,1.51229,1.51292,1.51198,1.51253,1154200004.0
2006-12-21 02:30:00,1.51268,1.51312,1.51208,1.51305,811800002.0
2006-12-21 02:45:00,1.51259,1.51301,1.51211,1.51216,1162100004.0
2006-12-21 03:00:00,1.51221,1.51331,1.51198,1.51249,930400006.0
2006-12-21 03:15:00,1.51235,1.51285,1.51206,1.51236,817100003.0
2006-12-21 03:30:00,1.51264,1.51364,1.51262,1.51332,854500001.0
2006-12-21 03:45:00,1.51333,1.51407,1.51279,1.51346,1173300003.0
2006-12-21 04:00:00,1.51329,1.51364,1.51248,1.51351,1462600002.0
2006-12-21 04:15:00,1.51361,1.51431,1.51347,1.51389,1522000004.0
2006-12-21 04:30:00,1.51368,1.51429,1.51307,1.51347,960600000.0
2006-12-21 04:45:00,1.51323,1.51438,1.51268,1.51403,804300004.0
2006-12-21 05:00:00,1.51451,1.51478,1.51387,1.51422,2536900003.0
2006-12-21 05:15:00,1.51439,1.51463,1.51389,1.51419,3267100008.0
2006-12-21 05:30:00,1.51413,1.51485,1.51402,1.51417,2273400006.0
2006-12-21 05:45:00,1.51424,1.51492,1.51411,1.5143,2705300011.0
2006-12-21 06:00:00,1.51431,1.51441,1.51377,1.5141,4347100007.0
2006-12-21 06:15:00,1.51408,1.51458,1.51388,1.51428,3732100012.0
2006-12-21 06:30:00,1.51429,1.51481,1.51427,1.51432,2729200007.0
2006-12-21 06:45:00,1.51449,1.51539,1.51432,1.51462,2978600009.0
2006-12-21 07:00:00,1.51478,1.51511,1.51459,1.51466,4170800011.0
2006-12-21 07:15:00,1.51487,1.51533,1.51444,1.51446,4618100016.0
2006-12-21 07:30:00,1.51454,1.51504,1.51437,1.51483,5057800011.0
2006-12-21 07:45:00,1.51501,1.51523,1.5146,1.51468,8334800014.0
2006-12-21 08:00:00,1.51476,1.51524,1.51427,1.51453,6390900010.0
2006-12-21 08:15:00,1.51451,1.5156,1.51447,1.51502,5476400009.0
2006-12-21 08:30:00,1.51502,1.5153,1.51463,1.51486,5831800007.0
2006-12-21 08:45:00,1.51494,1.5151,1.51307,1.51389,7984500021.0
2006-12-21 09:00:00,1.51393,1.51505,1.51382,1.51482,7102400017.0
2006-12-21 09:15:00,1.51476,1.51546,1.51446,1.51476,6137200018.0
2006-12-21 09:30:00,1.51469,1.5156,1.51407,1.51538,6025600010.0
2006-12-21 09:45:00,1.51571,1.51614,1.51503,1.51554,7275300010.0
2006-12-21 10:00:00,1.51529,1.51541,1.51407,1.51428,7187400020.0
2006-12-21 10:15:00,1.51433,1.51564,1.51389,1.51497,6595500012.0
2006-12-21 10:30:00,1.51502,1.5152,1.5143,1.51456,7463200013.0
2006-12-21 10:45:00,1.51462,1.51477,1.51227,1.51295,6911200014.0
2006-12-21 11:00:00,1.51307,1.51439,1.51275,1.51424,7006000019.0
2006-12-21 11:15:00,1.5143,1.515,1.51405,1.51445,7320000012.0
2006-12-21 11:30:00,1.51452,1.5165,1.51419,1.51609,8661400016.0
2006-12-21 11:45:00,1.51625,1.51629,1.51476,1.51531,6366100016.0
2006-12-21 12:00:00,1.51552,1.51611,1.51485,1.51553,5924100007.0
2006-12-21 12:15:00,1.51539,1.51573,1.51511,1.51528,6463800010.0
2006-12-21 12:30:00,1.51523,1.51566,1.51296,1.51314,7262400015.0
2006-12-21 12:45:00,1.51305,1.51361,1.51187,1.51337,6742100019.0
2006-12-21 13:00:00,1.5134,1.51437,1.51319,1.51383,4325000008.0
2006-12-21 13:15:00,1.51387,1.51447,1.51329,1.51345,4195600006.0
2006-12-21 13:30:00,1.51355,1.51386,1.51258,1.51271,5396200017.0
2006-12-21 13:45:00,1.51269,1.51344,1.51227,1.51327,5619000012.0
2006-12-21 14:00:00,1.51339,1.51461,1.51326,1.51436,4739900016.0
2006-12-21 14:15:00,1.51433,1.5159,1.51376,1.51535,5451000008.0
2006-12-21 14:30:00,1.51532,1.51569,1.5146,1.51547,614400003.0
2006-12-21 14:45:00,1.51539,1.51621,1.5148,1.51518,603000002.0
2006-12-21 15:00:00,1.51513,1.51547,1.51386,1.51464,648700003.0
2006-12-21 15:15:00,1.51479,1.51487,1.51329,1.51422,563200001.0
2006-12-21 15:30:00,1.51445,1.51825,1.51422,1.51825,582000000.0
2006-12-21 15:45:00,1.51822,1.52003,1.51819,1.51869,594000003.0
2006-12-21 16:00:00,1.51886,1.51982,1.51816,1.51856,612900005.0
2006-12-21 16:15:00,1.51839,1.51907,1.51776,1.51789,575400001.0
2006-12-21 16:30:00,1.51786,1.51855,1.51717,1.51855,713500003.0
2006-12-21 16:45:00,1.51832,1.51969,1.51791,1.51969,607000002.0
2006-12-21 17:00:00,1.51929,1.52092,1.51929,1.52001,606100001.0
2006-12-21 17:15:00,1.52016,1.52032,1.51828,1.51856,646800002.0
2006-12-21 17:30:00,1.51862,1.51945,1.51806,1.51891,640300001.0
2006-12-21 17:45:00,1.51906,1.52063,1.51896,1.5199,630200003.0
2006-12-21 18:00:00,1.52015,1.52042,1.5187,1.51921,603400001.0
2006-12-21 18:15:00,1.51906,1.52067,1.51906,1.52058,576700002.0
2006-12-21 18:30:00,1.52069,1.52084,1.52004,1.52034,528100002.0
2006-12-21 18:45:00,1.52053,1.52057,1.5196,1.51984,566300000.0
2006-12-21 19:00:00,1.5203,1.52078,1.51958,1.52045,631300000.0
2006-12-21 19:15:00,1.52027,1.52093,1.51886,1.51925,662700004.0
2006-12-21 19:30:00,1.5192,1.51938,1.51802,1.51865,575500001.0
2006-12-21 19:45:00,1.51851,1.51899,1.51805,1.51812,566000003.0
2006-12-21 20:00:00,1.51819,1.51961,1.51808,1.51953,536300000.0
2006-12-21 20:15:00,1.51962,1.51997,1.51886,1.51937,595200003.0
2006-12-21 20:30:00,1.51944,1.52065,1.51925,1.51975,652600001.0
2006-12-21 20:45:00,1.51963,1.52053,1.51904,1.52039,568900000.0
2006-12-21 21:00:00,1.52019,1.52091,1.51956,1.52075,561900000.0
2006-12-21 21:15:00,1.5207,1.52109,1.5195,1.52063,570600001.0
2006-12-21 21:30:00,1.52056,1.52057,1.51922,1.52016,544200000.0
2006-12-21 21:45:00,1.52014,1.52109,1.51989,1.52079,613600000.0
2006-12-21 22:00:00,1.521,1.52104,1.51996,1.52007,584200000.0
2006-12-21 22:15:00,1.52013,1.52024,1.5193,1.51986,568700004.0
2006-12-21 22:30:00,1.51977,1.52045,1.51894,1.52045,602200002.0
2006-12-21 22:45:00,1.52029,1.52087,1.52,1.52073,525900000.0
2006-12-21 23:00:00,1.52075,1.52165,1.52038,1.52159,582900002.0
2006-12-21 23:15:00,1.52175,1.52175,1.52028,1.52067,581600000.0
2006-12-21 23:30:00,1.52067,1.52102,1.52015,1.52052,579700001.0
2006-12-21 23:45:00,1.52046,1.52136,1.51986,1.52103,619700001.0
2006-12-22 00:00:00,1.52122,1.52145,1.52049,1.52138,556900000.0
2006-12-22 00:15:00,1.52133,1.52196,1.52109,1.52155,638800003.0
2006-12-22 00:30:00,1.52129,1.52187,1.52113,1.5216,531300000.0
2006-12-22 00:45:00,1.5219,1.52225,1.52143,1.52161,558700000.0
2006-12-22 01:00:00,1.52161,1.5221,1.52115,1.52138,562000005.0
2006-12-22 01:15:00,1.52147,1.52245,1.5212,1.52187,544600000.0
2006-12-22 01:30:00,1.52209,1.52228,1.52123,1.52179,605100002.0
2006-12-22 01:45:00,1.52163,1.52228,1.52136,1.52224,565000002.0
2006-12-22 02:00:00,1.52214,1.52232,1.52119,1.52169,1416700006.0
2006-12-22 02:15:00,1.52164,1.5229,1.52157,1.52198,1099100002.0
2006-12-22 02:30:00,1.52212,1.52251,1.5218,1.52223,851900000.0
2006-12-22 02:45:00,1.52176,1.5226,1.52153,1.5221,1207800001.0
2006-12-22 03:00:00,1.52216,1.52265,1.52186,1.5223,830200002.0
2006-12-22 03:15:00,1.52208,1.52244,1.52163,1.52198,798900000.0
2006-12-22 03:30:00,1.52209,1.52275,1.5216,1.5226,778400001.0
2006-12-22 03:45:00,1.5227,1.52293,1.52181,1.52247,1113800002.0
2006-12-22 04:00:00,1.52246,1.5226,1.52159,1.522,1365200002.0
2006-12-22 04:15:00,1.52215,1.5224,1.52143,1.52207,1356500000.0
2006-12-22 04:30:00,1.52166,1.52249,1.52135,1.52247,924000001.0
2006-12-22 04:45:00,1.52235,1.52269,1.52173,1.52177,753000001.0
2006-12-22 05:00:00,1.52212,1.52239,1.52184,1.52212,2375000008.0
2006-12-22 05:15:00,1.5222,1.52242,1.52179,1.52199,3021200004.0
2006-12-22 05:30:00,1.52202,1.5228,1.52185,1.5225,2190700004.0
2006-12-22 05:45:00,1.52217,1.5225,1.52175,1.52188,2680600007.0
2006-12-22 06:00:00,1.52184,1.52265,1.52159,1.52222,4301900010.0
2006-12-22 06:15:00,1.5222,1.5227,1.52185,1.52261,4017000012.0
2006-12-22 06:30:00,1.52267,1.52298,1.52244,1.52255,2826500006.0
2006-12-22 06:45:00,1.52262,1.52288,1.52212,1.52253,2973100006.0
2006-12-22 07:00:00,1.52266,1.5229,1.52239,1.52269,4168100008.0
2006-12-22 07:15:00,1.52291,1.52302,1.52235,1.52237,4509400010.0
2006-12-22 07:30:00,1.5224,1.52295,1.5223,1.52257,4819900008.0
2006-12-22 07:45:00,1.52266,1.52307,1.52248,1.52257,8413700010.0
2006-12-22 08:00:00,1.52269,1.52308,1.5224,1.52287,6131000016.0
2006-12-22 08:15:00,1.52282,1.52309,1.52242,1.52254,5224600007.0
2006-12-22 08:30:00,1.52245,1.52282,1.52196,1.52205,6169300023.0
2006-12-22 08:45:00,1.52224,1.52272,1.52199,1.52223,8064500014.0
2006-12-22 09:00:00,1.52222,1.52256,1.52154,1.52206,7262400022.0
2006-12-22 09:15:00,1.52201,1.5227,1.5217,1.52259,6257400023.0
2006-12-22 09:30:00,1.5226,1.52358,1.5225,1.52275,6107000007.0
2006-12-22 09:45:00,1.52274,1.52321,1.52216,1.52321,7463500009.0
2006-12-22 10:00:00,1.52323,1.52346,1.52107,1.52226,7045900014.0
2006-12-22 10:15:00,1.52235,1.52332,1.52203,1.5231,6743300014.0
2006-12-22 10:30:00,1.52315,1.52334,1.5221,1.52237,7222100014.0
2006-12-22 10:45:00,1.52236,1.52377,1.52205,1.52323,6816800008.0
2006-12-22 11:00:00,1.52324,1.52406,1.52301,1.52346,7012600015.0
2006-12-22 11:15:00,1.5235,1.52552,1.52317,1.52471,7245300014.0
2006-12-22 11:30:00,1.52478,1.52507,1.52374,1.524,8694500022.0
2006-12-22 11:45:00,1.52418,1.52489,1.52346,1.52457,5931300011.0
2006-12-22 12:00:00,1.52459,1.52483,1.5237,1.52384,6103200016.0
2006-12-22 12:15:00,1.52377,1.52415,1.52265,1.52296,6335600016.0
2006-12-22 12:30:00,1.52298,1.52355,1.5227,1.523,7091600018.0
2006-12-22 12:45:00,1.52298,1.52322,1.52099,1.5218,6471500012.0
2006-12-22 13:00:00,1.52171,1.52247,1.5211,1.52136,4579400012.0
2006-12-22 13:15:00,1.52143,1.52261,1.52129,1.52232,4039900008.0
2006-12-22 13:30:00,1.5223,1.52294,1.52184,1.52215,5262600015.0
2006-12-22 13:45:00,1.52209,1.5223,1.52144,1.52211,5405000008.0
2006-12-22 14:00:00,1.52213,1.52519,1.52195,1.52517,4459000011.0
2006-12-22 14:15:00,1.52511,1.5254,1.52398,1.52429,5553300016.0
2006-12-22 14:30:00,1.52432,1.52466,1.52272,1.52345,591300000.0
2006-12-22 14:45:00,1.52342,1.5252,1.52324,1.52403,629500001.0
2006-12-22 15:00:00,1.52412,1.52429,1.52338,1.52366,644900004.0
2006-12-22 15:15:00,1.52361,1.52414,1.52219,1.52324,550800002.0
2006-12-22 15:30:00,1.52353,1.52578,1.52287,1.52552,622300000.0
2006-12-22 15:45:00,1.52518,1.52611,1.52451,1.52481,571500000.0
2006-12-22 16:00:00,1.52453,1.52534,1.52345,1.5249,617100002.0
2006-12-22 16:15:00,1.52454,1.52484,1.5222,1.52286,602500003.0
2006-12-22 16:30:00,1.52288,1.5231,1.52226,1.52308,665600000.0
2006-12-22 16:45:00,1.52288,1.5232,1.5214,1.52271,587000002.0
2006-12-22 17:00:00,1.52212,1.52263,1.52077,1.5211,616900001.0
2006-12-22 17:15:00,1.52147,1.52241,1.52075,1.52237,616600001.0
2006-12-22 17:30:00,1.52232,1.52365,1.52162,1.5228,613700001.0
2006-12-22 17:45:00,1.52287,1.52294,1.52139,1.52209,651600005.0
2006-12-22 18:00:00,1.52211,1.52254,1.52141,1.52195,661000000.0
2006-12-22 18:15:00,1.52181,1.52294,1.52162,1.52239,568000001.0
2006-12-22 18:30:00,1.52246,1.52248,1.52024,1.52024,619400001.0
2006-12-22 18:45:00,1.52046,1.52047,1.51892,1.51946,522000001.0
2006-12-22 19:00:00,1.51954,1.51954,1.51696,1.51856,642200005.0
2006-12-22 19:15:00,1.51845,1.51911,1.51788,1.51875,502400000.0
2006-12-22 19:30:00,1.51842,1.51855,1.5177,1.51845,581900001.0
2006-12-22 19:45:00,1.51848,1.51905,1.51806,1.51868,616000000.0
2006-12-22 20:00:00,1.51882,1.51902,1.51789,1.51846,580500001.0
2006-12-22 20:15:00,1.51842,1.51982,1.51795,1.51973,634400003.0
2006-12-22 20:30:00,1.51969,1.52009,1.51888,1.5193,572400000.0
2006-12-22 20:45:00,1.51905,1.51989,1.51853,1.51977,584600002.0
2006-12-22 21:00:00,1.51955,1.52043,1.51846,1.51965,561200000.0
2006-12-22 21:15:00,1.51961,1.52002,1.51873,1.5195,579700001.0
2006-12-22 21:30:00,1.51956,1.52049,1.51938,1.52018,524700001.0
2006-12-22 21:45:00,1.52017,1.52083,1.5199,1.52037,611600001.0
2006-12-22 22:00:00,1.52005,1.52051,1.51915,1.51951,572600001.0
2006-12-22 22:15:00,1.51963,1.52023,1.51948,1.51979,633700001.0
2006-12-22 22:30:00,1.51982,1.52007,1.51893,1.51944,627700003.0
2006-12-22 22:45:00,1.51934,1.51987,1.51904,1.51936,503200000.0
2006-12-22 23:00:00,1.51935,1.52036,1.5192,1.52036,612800002.0
2006-12-22 23:15:00,1.52052,1.52161,1.51995,1.52043,695300002.0
2006-12-22 23:30:00,1.52019,1.5216,1.52018,1.52058,588000000.0
2006-12-22 23:45:00,1.52062,1.52172,1.51929,1.51964,590900001.0
2006-12-26 10:00:00,1.51983,1.52036,1.51929,1.52025,6734900012.0
2006-12-26 10:15:00,1.52038,1.52063,1.51973,1.52009,6811500015.0
2006-12-26 10:30:00,1.52016,1.52041,1.51969,1.52005,6437700013.0
2006-12-26 10:45:00,1.52007,1.52015,1.51929,1.51963,6699200011.0
2006-12-26 11:00:00,1.51973,1.52048,1.51948,1.52011,7012900023.0
2006-12-26 11:15:00,1.52018,1.52035,1.51948,1.52008,6619100011.0
2006-12-26 11:30:00,1.52012,1.52036,1.51983,1.51997,7567300009.0
2006-12-26 11:45:00,1.52014,1.52051,1.51995,1.52017,6132900012.0
2006-12-26 12:00:00,1.52027,1.52084,1.52002,1.52002,6182100017.0
2006-12-26 12:15:00,1.51992,1.5208,1.51992,1.52051,6353400011.0
2006-12-26 12:30:00,1.5205,1.52094,1.5202,1.52074,7700400010.0
2006-12-26 12:45:00,1.52068,1.52097,1.52023,1.52073,7005000016.0
2006-12-26 13:00:00,1.52068,1.52083,1.51968,1.52006,4326400012.0
2006-12-26 13:15:00,1.52012,1.5213,1.5197,1.52056,4090100007.0
2006-12-26 13:30:00,1.52054,1.52067,1.52011,1.52024,5264900009.0
2006-12-26 13:45:00,1.52029,1.5216,1.51993,1.5216,5245400010.0
2006-12-26 14:00:00,1.5215,1.5216,1.51996,1.52036,4728500009.0
2006-12-26 14:15:00,1.5203,1.52118,1.51916,1.52118,5502300010.0
2006-12-26 14:30:00,1.5212,1.52155,1.52053,1.5211,626500001.0
2006-12-26 14:45:00,1.521,1.52166,1.52083,1.52145,570100001.0
2006-12-26 15:00:00,1.52153,1.52204,1.52108,1.52154,648700002.0
2006-12-26 15:15:00,1.52167,1.52221,1.52119,1.52137,494300001.0
2006-12-26 15:30:00,1.52142,1.52196,1.52101,1.52132,556500002.0
2006-12-26 15:45:00,1.52131,1.52151,1.52071,1.52115,558900001.0
2006-12-26 16:00:00,1.52137,1.5219,1.52109,1.52155,526100003.0
2006-12-26 16:15:00,1.52121,1.52154,1.52068,1.52088,604200000.0
2006-12-26 16:30:00,1.52076,1.52118,1.5201,1.52118,658500002.0
2006-12-26 16:45:00,1.52104,1.523,1.52103,1.523,606500002.0
2006-12-26 17:00:00,1.52258,1.52325,1.52142,1.52145,631200003.0
2006-12-26 17:15:00,1.52179,1.52237,1.52121,1.52232,552800001.0
2006-12-26 17:30:00,1.52232,1.52301,1.52192,1.52212,615300001.0
2006-12-26 17:45:00,1.52229,1.52328,1.52195,1.52277,571300000.0
2006-12-26 18:00:00,1.52305,1.52347,1.52119,1.52181,627300003.0
2006-12-26 18:15:00,1.52165,1.522,1.52132,1.52185,616600002.0
2006-12-26 18:30:00,1.52192,1.52279,1.52186,1.5221,513800001.0
2006-12-26 18:45:00,1.52223,1.5226,1.52156,1.52219,521700001.0
2006-12-26 19:00:00,1.52227,1.52234,1.5215,1.52221,590500001.0
2006-12-26 19:15:00,1.52215,1.52253,1.52143,1.52152,641100001.0
2006-12-26 19:30:00,1.52144,1.52158,1.52052,1.5211,554000000.0
2006-12-26 19:45:00,1.52107,1.52143,1.51923,1.51923,548000001.0
2006-12-26 20:00:00,1.5193,1.51972,1.5188,1.51938,554400000.0
2006-12-26 20:15:00,1.51939,1.5214,1.51901,1.52112,615400003.0
2006-12-26 20:30:00,1.52128,1.52254,1.52096,1.52219,607600001.0
2006-12-26 20:45:00,1.5221,1.52245,1.52136,1.52225,626300003.0
2006-12-26 21:00:00,1.52197,1.52211,1.52096,1.52146,543100001.0
2006-12-26 21:15:00,1.52135,1.52192,1.52102,1.52119,604300000.0
2006-12-26 21:30:00,1.52126,1.52161,1.52091,1.52134,559100001.0
2006-12-26 21:45:00,1.52142,1.52152,1.52045,1.52045,595200001.0
2006-12-26 22:00:00,1.52032,1.52049,1.51944,1.52021,633200004.0
2006-12-26 22:15:00,1.5203,1.52087,1.51927,1.5195,532300001.0
2006-12-26 22:30:00,1.51949,1.52043,1.51902,1.5203,608900001.0
2006-12-26 22:45:00,1.5203,1.52035,1.51889,1.51915,565600001.0
2006-12-26 23:00:00,1.51914,1.51997,1.51873,1.51988,614900002.0
2006-12-26 23:15:00,1.51992,1.52013,1.5193,1.51985,735600004.0
2006-12-26 23:30:00,1.51973,1.52002,1.51908,1.51953,590500002.0
2006-12-26 23:45:00,1.51938,1.52015,1.5191,1.5196,595900002.0
2006-12-27 00:00:00,1.5218,1.52189,1.51926,1.52091,577900003.0
2006-12-27 00:15:00,1.52077,1.5222,1.52035,1.52082,558100003.0
2006-12-27 00:30:00,1.52063,1.5224,1.52016,1.5206,492200000.0
2006-12-27 00:45:00,1.52067,1.52173,1.52027,1.52159,545700000.0
2006-12-27 01:00:00,1.52152,1.52281,1.52117,1.5223,538200000.0
2006-12-27 01:15:00,1.5223,1.52235,1.52163,1.5219,572900003.0
2006-12-27 01:30:00,1.52197,1.52258,1.52095,1.52246,577700005.0
2006-12-27 01:45:00,1.52228,1.52248,1.52169,1.52229,584500002.0
2006-12-27 02:00:00,1.52197,1.52247,1.52032,1.52053,1417200001.0
2006-12-27 02:15:00,1.52046,1.52082,1.51996,1.52056,1114200002.0
2006-12-27 02:30:00,1.52072,1.5214,1.52052,1.52132,869800004.0
2006-12-27 02:45:00,1.52101,1.52319,1.52088,1.52216,1220600006.0
2006-12-27 03:00:00,1.52225,1.52337,1.52217,1.52305,837700002.0
2006-12-27 03:15:00,1.5226,1.52303,1.52237,1.52272,819000002.0
2006-12-27 03:30:00,1.52271,1.52325,1.5225,1.52266,813600000.0
2006-12-27 03:45:00,1.52266,1.52346,1.52248,1.52317,1060400001.0
2006-12-27 04:00:00,1.52312,1.5239,1.52288,1.52352,1445200000.0
2006-12-27 04:15:00,1.52354,1.5244,1.52329,1.52438,1421800006.0
2006-12-27 04:30:00,1.52415,1.52496,1.52395,1.52465,1102100004.0
2006-12-27 04:45:00,1.52446,1.52516,1.52398,1.52487,844200001.0
2006-12-27 05:00:00,1.52532,1.52601,1.52523,1.52523,2383000004.0
2006-12-27 05:15:00,1.52536,1.52608,1.52512,1.52529,3031000007.0
2006-12-27 05:30:00,1.52521,1.5256,1.52486,1.52538,2342000003.0
2006-12-27 05:45:00,1.52544,1.52566,1.5249,1.5252,2723800008.0
2006-12-27 06:00:00,1.52514,1.52533,1.52456,1.52481,4426100008.0
2006-12-27 06:15:00,1.52481,1.52525,1.52458,1.52491,3439000007.0
2006-12-27 06:30:00,1.52496,1.5254,1.52482,1.52506,2641100005.0
2006-12-27 06:45:00,1.52509,1.5269,1.52482,1.52551,3306400015.0
2006-12-27 07:00:00,1.52511,1.52557,1.52486,1.52538,4333400012.0
2006-12-27 07:15:00,1.52555,1.52566,1.5249,1.5249,4523700011.0
2006-12-27 07:30:00,1.52492,1.52555,1.52472,1.52539,4971600007.0
2006-12-27 07:45:00,1.5255,1.52714,1.5254,1.52647,8298000015.0
2006-12-27 08:00:00,1.52646,1.52762,1.52612,1.5271,6028600013.0
2006-12-27 08:15:00,1.52695,1.52756,1.52688,1.52721,5428800014.0
2006-12-27 08:30:00,1.52712,1.52841,1.52657,1.52693,6320200020.0
2006-12-27 08:45:00,1.52699,1.52784,1.52646,1.52688,8153400015.0
2006-12-27 09:00:00,1.52683,1.52751,1.52607,1.52748,6741900012.0
2006-12-27 09:15:00,1.5274,1.52756,1.5269,1.52724,5980000014.0
2006-12-27 09:30:00,1.52722,1.52741,1.52611,1.52667,6434100021.0
2006-12-27 09:45:00,1.52681,1.52731,1.52638,1.52671,7340600020.0
2006-12-27 10:00:00,1.52645,1.52658,1.52589,1.52646,7014300010.0
2006-12-27 10:15:00,1.52618,1.52662,1.52552,1.52602,6802300010.0
2006-12-27 10:30:00,1.52611,1.5265,1.5253,1.52632,7781900021.0
2006-12-27 10:45:00,1.52631,1.52663,1.52595,1.52634,6719800008.0
2006-12-27 11:00:00,1.52649,1.52733,1.52594,1.52708,6981800014.0
2006-12-27 11:15:00,1.52712,1.52772,1.52682,1.52726,7214200021.0
2006-12-27 11:30:00,1.52731,1.52782,1.52699,1.52747,8817700023.0
2006-12-27 11:45:00,1.52759,1.52835,1.52747,1.5276,6127800011.0
2006-12-27 12:00:00,1.52758,1.52845,1.52733,1.52772,6319700017.0
2006-12-27 12:15:00,1.52769,1.52796,1.52658,1.52712,6630100016.0
2006-12-27 12:30:00,1.52726,1.52814,1.52699,1.52782,7300200013.0
2006-12-27 12:45:00,1.52797,1.52821,1.52724,1.5275,6694900015.0
2006-12-27 13:00:00,1.52752,1.52777,1.52645,1.52738,4572100014.0
2006-12-27 13:15:00,1.52743,1.52757,1.52699,1.52725,4009300007.0
2006-12-27 13:30:00,1.52731,1.52762,1.52623,1.52674,5131600008.0
2006-12-27 13:45:00,1.52674,1.52839,1.52651,1.52839,5499000011.0
2006-12-27 14:00:00,1.52831,1.52994,1.5281,1.52953,4465300013.0
2006-12-27 14:15:00,1.52956,1.53046,1.52921,1.52945,5575400013.0
2006-12-27 14:30:00,1.52934,1.53096,1.52883,1.53032,609000000.0
2006-12-27 14:45:00,1.53021,1.5314,1.52899,1.53128,596800002.0
2006-12-27 15:00:00,1.53131,1.53168,1.52934,1.52943,606400000.0
2006-12-27 15:15:00,1.52945,1.52954,1.52798,1.52822,555600001.0
2006-12-27 15:30:00,1.52857,1.52889,1.52808,1.52859,605200002.0
2006-12-27 15:45:00,1.52843,1.52919,1.5277,1.52799,569000001.0
2006-12-27 16:00:00,1.52815,1.52865,1.52684,1.52742,494900000.0
2006-12-27 16:15:00,1.52727,1.52891,1.5271,1.52869,549300001.0
2006-12-27 16:30:00,1.52861,1.52876,1.52638,1.52681,622100002.0
2006-12-27 16:45:00,1.5265,1.5265,1.52542,1.52621,591100000.0
2006-12-27 17:00:00,1.52586,1.52665,1.52521,1.52604,614100000.0
2006-12-27 17:15:00,1.52623,1.52645,1.52541,1.52569,645900003.0
2006-12-27 17:30:00,1.52525,1.52598,1.525,1.52564,597900000.0
2006-12-27 17:45:00,1.52547,1.52561,1.52322,1.52349,624800002.0
2006-12-27 18:00:00,1.52367,1.52409,1.52313,1.52368,621600002.0
2006-12-27 18:15:00,1.52356,1.52381,1.52201,1.52259,556700002.0
2006-12-27 18:30:00,1.52264,1.52378,1.52255,1.52343,558500004.0
2006-12-27 18:45:00,1.52354,1.52414,1.52319,1.52352,555300002.0
2006-12-27 19:00:00,1.52348,1.52393,1.52326,1.52381,580600001.0
2006-12-27 19:15:00,1.52362,1.52427,1.52342,1.52398,601900001.0
2006-12-27 19:30:00,1.52424,1.52437,1.52359,1.52409,560000000.0
2006-12-27 19:45:00,1.524,1.52446,1.52369,1.52408,563000001.0
2006-12-27 20:00:00,1.52404,1.5242,1.52334,1.52386,557100001.0
2006-12-27 20:15:00,1.52388,1.52462,1.52374,1.52433,590000004.0
2006-12-27 20:30:00,1.52454,1.52454,1.52319,1.52378,641600002.0
2006-12-27 20:45:00,1.52362,1.52401,1.52324,1.52344,557400001.0
2006-12-27 21:00:00,1.52338,1.52402,1.52306,1.52384,638400002.0
2006-12-27 21:15:00,1.52385,1.52437,1.52322,1.52354,601900000.0
2006-12-27 21:30:00,1.52357,1.52358,1.52258,1.52292,505100002.0
2006-12-27 21:45:00,1.52302,1.52354,1.52244,1.52298,645500001.0
2006-12-27 22:00:00,1.52326,1.52345,1.52246,1.52277,633400001.0
2006-12-27 22:15:00,1.52272,1.52357,1.52266,1.52334,526100000.0
2006-12-27 22:30:00,1.52335,1.52372,1.52258,1.52352,609900003.0
2006-12-27 22:45:00,1.52342,1.52363,1.52291,1.52345,484200000.0
2006-12-27 23:00:00,1.52341,1.52426,1.52303,1.52392,537700001.0
2006-12-27 23:15:00,1.52393,1.5244,1.52332,1.52361,619200000.0
2006-12-27 23:30:00,1.52347,1.52409,1.52324,1.52397,535600000.0
2006-12-27 23:45:00,1.52372,1.52416,1.52251,1.52328,554000001.0
2006-12-28 00:00:00,1.5232,1.52467,1.52301,1.52467,572700003.0
2006-12-28 00:15:00,1.52454,1.52492,1.52374,1.52449,583700000.0
2006-12-28 00:30:00,1.52442,1.5252,1.5238,1.52457,513800001.0
2006-12-28 00:45:00,1.5245,1.52507,1.52421,1.5247,593600002.0
2006-12-28 01:00:00,1.52453,1.52453,1.52355,1.52406,497200001.0
2006-12-28 01:15:00,1.52405,1.52469,1.52377,1.52433,591800002.0
2006-12-28 01:30:00,1.52444,1.52447,1.5226,1.52406,436600000.0
2006-12-28 01:45:00,1.52403,1.52425,1.52349,1.52397,557600001.0
2006-12-28 02:00:00,1.52378,1.52429,1.5233,1.52377,1290200003.0
2006-12-28 02:15:00,1.5238,1.52411,1.52254,1.52291,1048100000.0
2006-12-28 02:30:00,1.52304,1.52307,1.52234,1.52301,915200004.0
2006-12-28 02:45:00,1.52253,1.52316,1.52233,1.52241,1064600001.0
2006-12-28 03:00:00,1.52243,1.52309,1.52193,1.52293,929700003.0
2006-12-28 03:15:00,1.52265,1.5231,1.52211,1.52257,786200000.0
2006-12-28 03:30:00,1.52275,1.5231,1.52187,1.52245,762600000.0
2006-12-28 03:45:00,1.52241,1.52272,1.52171,1.5225,1101900001.0
2006-12-28 04:00:00,1.52247,1.52263,1.52145,1.52222,1490700003.0
2006-12-28 04:15:00,1.52218,1.5228,1.52183,1.52234,1362700004.0
2006-12-28 04:30:00,1.52209,1.52302,1.52193,1.52272,1040500003.0
2006-12-28 04:45:00,1.52264,1.52309,1.52219,1.52221,795200001.0
2006-12-28 05:00:00,1.52259,1.52311,1.52242,1.52255,2414700003.0
2006-12-28 05:15:00,1.52271,1.52313,1.52254,1.52289,3065400005.0
2006-12-28 05:30:00,1.52294,1.52348,1.52271,1.52292,2406400007.0
2006-12-28 05:45:00,1.52301,1.52349,1.52276,1.5228,2621700002.0
2006-12-28 06:00:00,1.52281,1.52362,1.52268,1.5231,4414800012.0
2006-12-28 06:15:00,1.5231,1.52377,1.52296,1.52344,3728000007.0
2006-12-28 06:30:00,1.52342,1.52406,1.5232,1.52331,2602200005.0
2006-12-28 06:45:00,1.52335,1.52392,1.52298,1.52332,3011400008.0
2006-12-28 07:00:00,1.52352,1.52413,1.5234,1.52373,4195500006.0
2006-12-28 07:15:00,1.52392,1.5243,1.5237,1.52395,4621700012.0
2006-12-28 07:30:00,1.524,1.52427,1.52353,1.52417,5116900008.0
2006-12-28 07:45:00,1.52415,1.52457,1.52387,1.52416,8503900024.0
2006-12-28 08:00:00,1.52429,1.52473,1.52404,1.52432,5922100022.0
2006-12-28 08:15:00,1.52421,1.52442,1.5235,1.52386,5523300013.0
2006-12-28 08:30:00,1.52386,1.52473,1.52364,1.52381,6190500014.0
2006-12-28 08:45:00,1.52384,1.52434,1.52343,1.52425,8213200017.0
2006-12-28 09:00:00,1.5243,1.52451,1.52359,1.52373,6965600020.0
2006-12-28 09:15:00,1.52374,1.52397,1.52322,1.52342,6131200017.0
2006-12-28 09:30:00,1.52337,1.52392,1.52277,1.52363,6125300008.0
2006-12-28 09:45:00,1.52375,1.5241,1.52328,1.52402,7322900014.0
2006-12-28 10:00:00,1.52407,1.52433,1.52348,1.52396,7219900021.0
2006-12-28 10:15:00,1.52416,1.52496,1.52406,1.52434,6631000010.0
2006-12-28 10:30:00,1.52435,1.52465,1.52391,1.52428,7471700021.0
2006-12-28 10:45:00,1.52438,1.52459,1.52378,1.52392,7015000018.0
2006-12-28 11:00:00,1.52414,1.52523,1.52387,1.52497,6738800011.0
2006-12-28 11:15:00,1.52498,1.52578,1.52466,1.52572,7281300012.0
2006-12-28 11:30:00,1.52578,1.52579,1.5247,1.52509,8427300010.0
2006-12-28 11:45:00,1.52526,1.52577,1.52454,1.52498,6094300012.0
2006-12-28 12:00:00,1.5251,1.52521,1.52463,1.52493,5920300010.0
2006-12-28 12:15:00,1.52488,1.52534,1.5243,1.52446,6371100006.0
2006-12-28 12:30:00,1.52446,1.52504,1.52423,1.52468,7305900019.0
2006-12-28 12:45:00,1.52471,1.52526,1.52436,1.52496,6807800017.0
2006-12-28 13:00:00,1.525,1.52582,1.5247,1.52551,4509500011.0
2006-12-28 13:15:00,1.52552,1.52597,1.5244,1.52506,3991300006.0
2006-12-28 13:30:00,1.52491,1.5254,1.52456,1.52495,5019900012.0
2006-12-28 13:45:00,1.52491,1.52515,1.52312,1.52341,5430900011.0
2006-12-28 14:00:00,1.52343,1.52438,1.52314,1.52438,4691000009.0
2006-12-28 14:15:00,1.52445,1.52488,1.52386,1.52473,5495000009.0
2006-12-28 14:30:00,1.52485,1.52633,1.52468,1.5257,604300001.0
2006-12-28 14:45:00,1.52577,1.52803,1.5256,1.52747,573700000.0
2006-12-28 15:00:00,1.52752,1.52768,1.52617,1.52629,618500002.0
2006-12-28 15:15:00,1.52631,1.52795,1.52591,1.52703,482100000.0
2006-12-28 15:30:00,1.52705,1.52857,1.52668,1.52824,590200001.0
2006-12-28 15:45:00,1.52797,1.52843,1.52713,1.52745,587100002.0
2006-12-28 16:00:00,1.52746,1.52823,1.52715,1.52823,564400002.0
2006-12-28 16:15:00,1.52807,1.52865,1.52752,1.52797,596600000.0
2006-12-28 16:30:00,1.52772,1.52861,1.52757,1.52822,599100000.0
2006-12-28 16:45:00,1.52802,1.529,1.52732,1.52751,611300000.0
2006-12-28 17:00:00,1.52673,1.52758,1.52424,1.52539,591100001.0
2006-12-28 17:15:00,1.52502,1.52509,1.5226,1.52344,572700000.0
2006-12-28 17:30:00,1.52342,1.52424,1.52305,1.52344,638500003.0
2006-12-28 17:45:00,1.52349,1.52428,1.52262,1.52418,541800000.0
2006-12-28 18:00:00,1.52443,1.5245,1.52262,1.52325,577800001.0
2006-12-28 18:15:00,1.52284,1.52398,1.52279,1.52393,617500003.0
2006-12-28 18:30:00,1.52387,1.52457,1.52361,1.52434,533500001.0
2006-12-28 18:45:00,1.52459,1.52615,1.52459,1.52557,523600001.0
2006-12-28 19:00:00,1.52566,1.52645,1.52521,1.52636,605700003.0
2006-12-28 19:15:00,1.52617,1.52728,1.52579,1.52685,612900003.0
2006-12-28 19:30:00,1.52708,1.52882,1.52708,1.52842,563300001.0
2006-12-28 19:45:00,1.52834,1.52844,1.52694,1.52749,595100000.0
2006-12-28 20:00:00,1.52753,1.52772,1.52615,1.52671,618200001.0
2006-12-28 20:15:00,1.52672,1.52693,1.52629,1.5267,659900005.0
2006-12-28 20:30:00,1.52677,1.52686,1.52619,1.52645,604000000.0
2006-12-28 20:45:00,1.52627,1.52716,1.52617,1.52646,588700002.0
2006-12-28 21:00:00,1.52643,1.5274,1.52606,1.52715,557200000.0
2006-12-28 21:15:00,1.52717,1.52772,1.52654,1.52662,576400001.0
2006-12-28 21:30:00,1.52669,1.52685,1.52581,1.52591,554100003.0
2006-12-28 21:45:00,1.52589,1.52637,1.52532,1.52544,673300002.0
2006-12-28 22:00:00,1.52536,1.5256,1.52472,1.52507,572900000.0
2006-12-28 22:15:00,1.52494,1.52507,1.52405,1.52468,610100001.0
2006-12-28 22:30:00,1.52463,1.5247,1.52389,1.52426,563100000.0
2006-12-28 22:45:00,1.52425,1.52442,1.52372,1.52425,542200001.0
2006-12-28 23:00:00,1.5242,1.5254,1.52419,1.52487,590200001.0
2006-12-28 23:15:00,1.52481,1.52535,1.52417,1.52502,661900002.0
2006-12-28 23:30:00,1.52495,1.52522,1.52443,1.5249,579900000.0
2006-12-28 23:45:00,1.5248,1.5259,1.52462,1.52536,565600001.0
2006-12-29 00:00:00,1.52519,1.52538,1.52436,1.52507,545300000.0
2006-12-29 00:15:00,1.52526,1.52548,1.52423,1.5248,548000000.0
2006-12-29 00:30:00,1.52445,1.52531,1.5244,1.52491,544700001.0
2006-12-29 00:45:00,1.52496,1.52545,1.52426,1.52458,565400000.0
2006-12-29 01:00:00,1.52467,1.52516,1.52435,1.52461,574300003.0
2006-12-29 01:15:00,1.5248,1.52519,1.52425,1.52446,563300000.0
2006-12-29 01:30:00,1.52458,1.52495,1.52421,1.5247,619000003.0
2006-12-29 01:45:00,1.52468,1.52493,1.52416,1.52466,511700000.0
2006-12-29 02:00:00,1.52429,1.5249,1.52378,1.52442,1312400002.0
2006-12-29 02:15:00,1.52427,1.52473,1.52375,1.52443,1179800003.0
2006-12-29 02:30:00,1.52456,1.52471,1.52404,1.52446,620400001.0
2006-12-29 02:45:00,1.52397,1.52478,1.52383,1.52407,1107500000.0
2006-12-29 03:00:00,1.52425,1.52456,1.52366,1.52435,842700002.0
2006-12-29 03:15:00,1.524,1.52454,1.52379,1.52384,833000004.0
2006-12-29 03:30:00,1.52391,1.52456,1.52374,1.52432,819700001.0
2006-12-29 03:45:00,1.52432,1.52499,1.52374,1.52427,1128100003.0
2006-12-29 04:00:00,1.52417,1.52448,1.52366,1.52409,1522200002.0
2006-12-29 04:15:00,1.52417,1.52483,1.52388,1.52459,1309000004.0
2006-12-29 04:30:00,1.52422,1.5255,1.52398,1.52471,1144200002.0
2006-12-29 04:45:00,1.5246,1.52512,1.52422,1.52467,828200004.0
2006-12-29 05:00:00,1.52508,1.52567,1.52489,1.52499,2526900006.0
2006-12-29 05:15:00,1.52515,1.52578,1.525,1.52538,3109900005.0
2006-12-29 05:30:00,1.52544,1.52571,1.5252,1.52534,2423800005.0
2006-12-29 05:45:00,1.52557,1.52624,1.52537,1.52546,2824100008.0
2006-12-29 06:00:00,1.52555,1.5264,1.52552,1.52601,4249500012.0
2006-12-29 06:15:00,1.52601,1.5266,1.52575,1.52615,3706700011.0
2006-12-29 06:30:00,1.52627,1.5282,1.52624,1.52664,3371400003.0
2006-12-29 06:45:00,1.528,1.5282,1.52647,1.52672,3157400005.0
2006-12-29 07:00:00,1.52692,1.5272,1.52658,1.52683,4275400013.0
2006-12-29 07:15:00,1.52686,1.52709,1.52651,1.52657,4633300012.0
2006-12-29 07:30:00,1.52656,1.52827,1.52652,1.52811,5074900006.0
2006-12-29 07:45:00,1.5281,1.52828,1.52636,1.52644,8257000011.0
2006-12-29 08:00:00,1.52629,1.52766,1.52618,1.52722,6079400009.0
2006-12-29 08:15:00,1.52714,1.52761,1.52685,1.52756,5563700012.0
2006-12-29 08:30:00,1.52771,1.52796,1.52703,1.52735,5945900011.0
2006-12-29 08:45:00,1.52741,1.52866,1.52731,1.52839,8055400015.0
2006-12-29 09:00:00,1.52832,1.52896,1.52798,1.52884,7124600014.0
2006-12-29 09:15:00,1.52878,1.52905,1.52787,1.52796,6139300008.0
2006-12-29 09:30:00,1.52813,1.52898,1.52762,1.52772,6169100014.0
2006-12-29 09:45:00,1.52793,1.52868,1.52765,1.52818,7494300019.0
2006-12-29 10:00:00,1.52812,1.52903,1.52776,1.52814,7122100014.0
2006-12-29 10:15:00,1.5282,1.52827,1.52729,1.52785,6618500009.0
2006-12-29 10:30:00,1.52786,1.52855,1.52733,1.52788,7243700019.0
2006-12-29 10:45:00,1.52781,1.52782,1.52647,1.52664,6909700015.0
2006-12-29 11:00:00,1.52655,1.52697,1.52604,1.52664,7080100016.0
2006-12-29 11:15:00,1.52674,1.52799,1.52656,1.5276,7159400014.0
2006-12-29 11:30:00,1.52767,1.52796,1.52712,1.52725,8581100020.0
2006-12-29 11:45:00,1.52749,1.52763,1.52654,1.52722,6203300009.0
2006-12-29 12:00:00,1.5273,1.52798,1.52651,1.52702,6004000009.0
2006-12-29 12:15:00,1.52672,1.52757,1.5258,1.52745,6561700019.0
2006-12-29 12:30:00,1.52751,1.52794,1.52677,1.5271,7153900009.0
2006-12-29 12:45:00,1.52701,1.52726,1.52492,1.52545,6785200014.0
2006-12-29 13:00:00,1.52547,1.52582,1.52495,1.52563,4451800019.0
2006-12-29 13:15:00,1.52573,1.5265,1.52552,1.52632,4169100011.0
2006-12-29 13:30:00,1.52642,1.52831,1.52634,1.52829,5228500013.0
2006-12-29 13:45:00,1.52829,1.52977,1.52798,1.52954,5550100014.0
2006-12-29 14:00:00,1.52922,1.52998,1.52818,1.52923,4474700004.0
2006-12-29 14:15:00,1.52937,1.52953,1.52708,1.52784,5351200013.0
2006-12-29 14:30:00,1.52779,1.52786,1.52691,1.52758,569700002.0
2006-12-29 14:45:00,1.52758,1.52832,1.52678,1.52792,636900003.0
2006-12-29 15:00:00,1.52784,1.52904,1.52734,1.52762,607600000.0
2006-12-29 15:15:00,1.52773,1.52831,1.52732,1.52802,555600001.0
2006-12-29 15:30:00,1.528,1.5284,1.5272,1.52812,584900000.0
2006-12-29 15:45:00,1.52815,1.52942,1.52783,1.5293,563500000.0
2006-12-29 16:00:00,1.52936,1.52939,1.52762,1.52836,536100001.0
2006-12-29 16:15:00,1.5282,1.5286,1.52775,1.52807,512300002.0
2006-12-29 16:30:00,1.52822,1.52942,1.5275,1.52942,662900001.0
2006-12-29 16:45:00,1.52911,1.53117,1.52911,1.53105,559100000.0
2006-12-29 17:00:00,1.53089,1.53215,1.53058,1.53086,639700003.0
2006-12-29 17:15:00,1.53103,1.53359,1.53064,1.53335,565600001.0
2006-12-29 17:30:00,1.53344,1.53367,1.53204,1.53294,633100001.0
2006-12-29 17:45:00,1.53272,1.53501,1.53265,1.53338,558300002.0
2006-12-29 18:00:00,1.53398,1.53455,1.53281,1.5334,650000003.0
2006-12-29 18:15:00,1.53323,1.5364,1.53295,1.53619,629600005.0
2006-12-29 18:30:00,1.53605,1.53708,1.53555,1.53555,579500000.0
2006-12-29 18:45:00,1.53577,1.53731,1.53536,1.53722,516000001.0
2006-12-29 19:00:00,1.53722,1.53742,1.53635,1.5371,604300001.0
2006-12-29 19:15:00,1.53696,1.53816,1.5366,1.538,674700001.0
2006-12-29 19:30:00,1.53851,1.53953,1.53705,1.53751,593700001.0
2006-12-29 19:45:00,1.53741,1.53784,1.53603,1.53627,555300003.0
2006-12-29 20:00:00,1.53645,1.53684,1.53469,1.53575,594900000.0
2006-12-29 20:15:00,1.53574,1.53603,1.53513,1.53557,638700002.0
2006-12-29 20:30:00,1.53561,1.53624,1.53491,1.53603,638700002.0
2006-12-29 20:45:00,1.53588,1.53731,1.53588,1.53609,603500001.0
2006-12-29 21:00:00,1.53605,1.53728,1.53579,1.53712,569300001.0
2006-12-29 21:15:00,1.53697,1.53753,1.53668,1.53712,610500002.0
2006-12-29 21:30:00,1.53718,1.53729,1.53661,1.53692,494400001.0
2006-12-29 21:45:00,1.537,1.53704,1.53638,1.5366,578500000.0
2006-12-29 22:00:00,1.53672,1.53757,1.53651,1.53735,674500004.0
2006-12-29 22:15:00,1.53734,1.5386,1.53679,1.53822,611700001.0
2006-12-29 22:30:00,1.53862,1.5394,1.53768,1.53852,601700002.0
2006-12-29 22:45:00,1.53846,1.53922,1.53831,1.53885,532400001.0
2006-12-29 23:00:00,1.53892,1.53895,1.53688,1.53717,551800000.0
2006-12-29 23:15:00,1.53693,1.53795,1.53639,1.53769,638400001.0
2006-12-29 23:30:00,1.53755,1.53883,1.53656,1.5383,579600002.0
2006-12-29 23:45:00,1.53817,1.53826,1.5369,1.53703,624700001.0
2007-01-02 07:45:00,1.5399,1.5401,1.5399,1.5401,527900000.0
2007-01-02 08:00:00,1.54,1.5409,1.5397,1.5404,7390600000.0
2007-01-02 08:15:00,1.5406,1.5406,1.5396,1.5405,7390600000.0
2007-01-02 08:30:00,1.5406,1.5424,1.5402,1.5418,7918500000.0
2007-01-02 08:45:00,1.542,1.5429,1.5415,1.5417,7390600000.0
2007-01-02 09:00:00,1.5418,1.5431,1.5415,1.543,7918500000.0
2007-01-02 09:15:00,1.5431,1.5449,1.5424,1.5448,7918500000.0
2007-01-02 09:30:00,1.5447,1.5451,1.5435,1.5441,7390600000.0
2007-01-02 09:45:00,1.5443,1.5443,1.53499,1.5421,7714000005.0
2007-01-02 10:00:00,1.54192,1.5432,1.54144,1.54303,7253000010.0
2007-01-02 10:15:00,1.54334,1.54507,1.54259,1.54505,6787300014.0
2007-01-02 10:30:00,1.54498,1.54501,1.54362,1.54423,7459800011.0
2007-01-02 10:45:00,1.54427,1.5446,1.54298,1.54441,6824800013.0
2007-01-02 11:00:00,1.54471,1.54492,1.54435,1.5448,7135800013.0
2007-01-02 11:15:00,1.5447,1.54496,1.54369,1.54478,7426000012.0
2007-01-02 11:30:00,1.54478,1.54493,1.54336,1.54424,8545100012.0
2007-01-02 11:45:00,1.54439,1.54583,1.54418,1.54533,6151700015.0
2007-01-02 12:00:00,1.54548,1.54728,1.54544,1.54632,6222300020.0
2007-01-02 12:15:00,1.54627,1.54716,1.5458,1.54643,6334600009.0
2007-01-02 12:30:00,1.5466,1.54876,1.5466,1.54796,7429400024.0
2007-01-02 12:45:00,1.54796,1.54823,1.54591,1.54649,6526400013.0
2007-01-02 13:00:00,1.54657,1.54663,1.54489,1.54519,4424000010.0
2007-01-02 13:15:00,1.54526,1.54575,1.54374,1.54378,4087400008.0
2007-01-02 13:30:00,1.54386,1.54508,1.54374,1.54422,5171600010.0
2007-01-02 13:45:00,1.54428,1.54436,1.54352,1.54406,5328200010.0
2007-01-02 14:00:00,1.5439,1.54513,1.54359,1.5451,4450100007.0
2007-01-02 14:15:00,1.5451,1.54516,1.54365,1.54393,5446900012.0
2007-01-02 14:30:00,1.54392,1.54446,1.54329,1.54428,590600000.0
2007-01-02 14:45:00,1.54422,1.54523,1.544,1.54517,562200002.0
2007-01-02 15:00:00,1.54481,1.54509,1.54417,1.54494,627000000.0
2007-01-02 15:15:00,1.54491,1.54644,1.54436,1.54546,607600000.0
2007-01-02 15:30:00,1.54579,1.54836,1.54558,1.54836,589500001.0
2007-01-02 15:45:00,1.5482,1.54845,1.54644,1.5471,706500003.0
2007-01-02 16:00:00,1.5471,1.54748,1.54639,1.54748,527200003.0
2007-01-02 16:15:00,1.54702,1.54803,1.54496,1.54496,655500005.0
2007-01-02 16:30:00,1.54487,1.54664,1.54479,1.54648,621900000.0
2007-01-02 16:45:00,1.54628,1.5469,1.54588,1.5469,606000003.0
2007-01-02 17:00:00,1.54632,1.54677,1.54441,1.54484,657300002.0
2007-01-02 17:15:00,1.54503,1.54567,1.54434,1.54558,590000002.0
2007-01-02 17:30:00,1.54554,1.54644,1.54494,1.54585,618500001.0
2007-01-02 17:45:00,1.54582,1.54716,1.54524,1.54695,555000000.0
2007-01-02 18:00:00,1.5472,1.5484,1.54687,1.5484,616100001.0
2007-01-02 18:15:00,1.54803,1.54886,1.54767,1.54801,519600000.0
2007-01-02 18:30:00,1.548,1.54817,1.5475,1.5478,551600001.0
2007-01-02 18:45:00,1.54789,1.54822,1.54682,1.54709,531500000.0
2007-01-02 19:00:00,1.54705,1.54783,1.54675,1.54783,576100000.0
2007-01-02 19:15:00,1.54767,1.54805,1.54712,1.54791,619200000.0
2007-01-02 19:30:00,1.54789,1.54814,1.54699,1.54776,613400003.0
2007-01-02 19:45:00,1.54756,1.54904,1.54737,1.54884,599600003.0
2007-01-02 20:00:00,1.5487,1.54898,1.54671,1.5474,582000002.0
2007-01-02 20:15:00,1.54739,1.54771,1.54678,1.5474,625200000.0
2007-01-02 20:30:00,1.54753,1.54757,1.54688,1.54737,600700000.0
2007-01-02 20:45:00,1.54721,1.54756,1.54678,1.54707,655400002.0
2007-01-02 21:00:00,1.54694,1.54733,1.54641,1.54702,573400001.0
2007-01-02 21:15:00,1.54685,1.54707,1.5461,1.54657,611100000.0
2007-01-02 21:30:00,1.54664,1.54665,1.5454,1.54568,537900001.0
2007-01-02 21:45:00,1.54579,1.54664,1.54579,1.54644,603300000.0
2007-01-02 22:00:00,1.54656,1.54718,1.54653,1.54669,572700000.0
2007-01-02 22:15:00,1.54678,1.54696,1.54513,1.54587,606800000.0
2007-01-02 22:30:00,1.5458,1.54621,1.54486,1.54559,559800000.0
2007-01-02 22:45:00,1.54554,1.54621,1.54433,1.54463,515100000.0
2007-01-02 23:00:00,1.5445,1.54551,1.54362,1.5452,576200001.0
2007-01-02 23:15:00,1.54512,1.54559,1.54439,1.54528,603300001.0
2007-01-02 23:30:00,1.54517,1.54562,1.54479,1.54512,592000001.0
2007-01-02 23:45:00,1.54498,1.54671,1.54467,1.54644,567400002.0
2007-01-03 00:00:00,1.54433,1.54662,1.54433,1.54656,549500002.0
2007-01-03 00:15:00,1.54636,1.54706,1.54616,1.54688,638900004.0
2007-01-03 00:30:00,1.54666,1.54715,1.54639,1.54684,484700001.0
2007-01-03 00:45:00,1.54687,1.54701,1.54569,1.54659,629100000.0
2007-01-03 01:00:00,1.54665,1.54698,1.54615,1.54639,587400001.0
2007-01-03 01:15:00,1.54637,1.54656,1.5443,1.5464,526300001.0
2007-01-03 01:30:00,1.54643,1.54643,1.54553,1.54588,622600002.0
2007-01-03 01:45:00,1.54595,1.54632,1.54537,1.54601,653500004.0
2007-01-03 02:00:00,1.54594,1.5461,1.54491,1.54518,1322100004.0
2007-01-03 02:15:00,1.54499,1.54544,1.54411,1.54539,1090200002.0
2007-01-03 02:30:00,1.54567,1.54643,1.54539,1.54618,826100003.0
2007-01-03 02:45:00,1.54571,1.54646,1.54553,1.54557,1147500000.0
2007-01-03 03:00:00,1.54559,1.54636,1.5454,1.54594,777600000.0
2007-01-03 03:15:00,1.54564,1.54636,1.54557,1.54599,834600004.0
2007-01-03 03:30:00,1.54602,1.547,1.54583,1.54655,824600003.0
2007-01-03 03:45:00,1.54652,1.54689,1.54586,1.54652,1158500003.0
2007-01-03 04:00:00,1.54652,1.54741,1.54631,1.5471,1498100006.0
2007-01-03 04:15:00,1.54715,1.54777,1.5467,1.5477,1458200001.0
2007-01-03 04:30:00,1.54734,1.54787,1.54697,1.5476,1016800001.0
2007-01-03 04:45:00,1.54762,1.5483,1.54717,1.54803,793300000.0
2007-01-03 05:00:00,1.54841,1.54861,1.54733,1.54776,2497000006.0
2007-01-03 05:15:00,1.54783,1.54825,1.54757,1.54787,3143900011.0
2007-01-03 05:30:00,1.54793,1.54832,1.54736,1.54786,2246500007.0
2007-01-03 05:45:00,1.5479,1.54817,1.54714,1.5474,2757400002.0
2007-01-03 06:00:00,1.54747,1.54782,1.54699,1.54738,4104900006.0
2007-01-03 06:15:00,1.54737,1.54743,1.54671,1.54702,3678900007.0
2007-01-03 06:30:00,1.54687,1.5475,1.54627,1.54667,2639000005.0
2007-01-03 06:45:00,1.5467,1.54775,1.54638,1.54693,3103200004.0
2007-01-03 07:00:00,1.54714,1.54719,1.54618,1.54638,4311000013.0
2007-01-03 07:15:00,1.54656,1.54696,1.54593,1.54601,4481000008.0
2007-01-03 07:30:00,1.54598,1.5473,1.54585,1.54617,5444200011.0
2007-01-03 07:45:00,1.54616,1.5466,1.54578,1.54608,8344100020.0
2007-01-03 08:00:00,1.54619,1.54746,1.54593,1.54712,6041400019.0
2007-01-03 08:15:00,1.54705,1.54727,1.54646,1.54709,5419000007.0
2007-01-03 08:30:00,1.54705,1.54762,1.54679,1.54728,6176200016.0
2007-01-03 08:45:00,1.54736,1.54753,1.54665,1.54701,8151000010.0
2007-01-03 09:00:00,1.54708,1.54757,1.54672,1.54718,7174800015.0
2007-01-03 09:15:00,1.54723,1.54723,1.54598,1.54688,6169800019.0
2007-01-03 09:30:00,1.54687,1.54698,1.54471,1.54477,6154700011.0
2007-01-03 09:45:00,1.54504,1.54681,1.54493,1.54681,7390100011.0
2007-01-03 10:00:00,1.54685,1.54778,1.54609,1.54721,6933200016.0
2007-01-03 10:15:00,1.54733,1.54799,1.5464,1.54677,6645300014.0
2007-01-03 10:30:00,1.5468,1.54723,1.54618,1.54702,7475800012.0
2007-01-03 10:45:00,1.54713,1.54798,1.54682,1.5476,7040500016.0
2007-01-03 11:00:00,1.54763,1.54788,1.54677,1.54709,6724800018.0
2007-01-03 11:15:00,1.5471,1.54756,1.54672,1.54726,7385400014.0
2007-01-03 11:30:00,1.54723,1.54817,1.54688,1.54771,8583400015.0
2007-01-03 11:45:00,1.54785,1.5479,1.54701,1.54747,6199400018.0
2007-01-03 12:00:00,1.54758,1.54773,1.5462,1.54642,6067600013.0
2007-01-03 12:15:00,1.54637,1.54682,1.54424,1.54434,6395600009.0
2007-01-03 12:30:00,1.54424,1.5454,1.54399,1.54506,7369000015.0
2007-01-03 12:45:00,1.54505,1.54683,1.54479,1.5464,6707200015.0
2007-01-03 13:00:00,1.54638,1.54705,1.54618,1.54668,4437300011.0
2007-01-03 13:15:00,1.54667,1.54797,1.54639,1.54771,4281900010.0
2007-01-03 13:30:00,1.54776,1.54805,1.54645,1.54651,5168100007.0
2007-01-03 13:45:00,1.54655,1.54726,1.54635,1.54661,5426600010.0
2007-01-03 14:00:00,1.54644,1.54657,1.54585,1.54634,4424200007.0
2007-01-03 14:15:00,1.54643,1.54752,1.54598,1.54725,5669200017.0
2007-01-03 14:30:00,1.54718,1.54718,1.5455,1.54637,575700002.0
2007-01-03 14:45:00,1.54607,1.54649,1.54559,1.54642,559100002.0
2007-01-03 15:00:00,1.54661,1.5468,1.54508,1.54508,589900001.0
2007-01-03 15:15:00,1.54581,1.54955,1.54538,1.5494,500700001.0
2007-01-03 15:30:00,1.54952,1.55012,1.54772,1.54802,546800000.0
2007-01-03 15:45:00,1.54794,1.54855,1.546,1.54631,605000003.0
2007-01-03 16:00:00,1.54626,1.54707,1.54621,1.54676,542700003.0
2007-01-03 16:15:00,1.54635,1.54693,1.5456,1.54633,486400000.0
2007-01-03 16:30:00,1.5463,1.54704,1.54571,1.54699,625800002.0
2007-01-03 16:45:00,1.54672,1.54725,1.54471,1.54489,532100000.0
2007-01-03 17:00:00,1.54456,1.54578,1.54305,1.5435,592500002.0
2007-01-03 17:15:00,1.54373,1.54376,1.54252,1.54279,637900001.0
2007-01-03 17:30:00,1.54279,1.54344,1.54204,1.54245,582400001.0
2007-01-03 17:45:00,1.54261,1.54359,1.54246,1.54351,576200001.0
2007-01-03 18:00:00,1.54397,1.54399,1.54036,1.54111,681400002.0
2007-01-03 18:15:00,1.54114,1.54154,1.53942,1.53995,536900001.0
2007-01-03 18:30:00,1.54007,1.54051,1.53907,1.54,570700001.0
2007-01-03 18:45:00,1.5399,1.54019,1.53898,1.54019,546200001.0
2007-01-03 19:00:00,1.54025,1.54085,1.53957,1.54085,662500003.0
2007-01-03 19:15:00,1.54066,1.54092,1.53949,1.5401,572400002.0
2007-01-03 19:30:00,1.54029,1.54119,1.53955,1.54105,544200001.0
2007-01-03 19:45:00,1.54085,1.54148,1.54051,1.54056,525500000.0
2007-01-03 20:00:00,1.54065,1.54117,1.53998,1.54051,647300000.0
2007-01-03 20:15:00,1.54059,1.54113,1.5401,1.54083,605200002.0
2007-01-03 20:30:00,1.54095,1.54167,1.54068,1.54138,649400002.0
2007-01-03 20:45:00,1.54119,1.54158,1.54042,1.54051,555900001.0
2007-01-03 21:00:00,1.54031,1.54276,1.53991,1.54191,555800000.0
2007-01-03 21:15:00,1.54199,1.54288,1.54104,1.54186,548700001.0
2007-01-03 21:30:00,1.54185,1.54252,1.54139,1.5415,503500001.0
2007-01-03 21:45:00,1.54158,1.54276,1.54145,1.54259,709500005.0
2007-01-03 22:00:00,1.54292,1.54414,1.54275,1.54392,622500001.0
2007-01-03 22:15:00,1.54398,1.54406,1.54295,1.543,613000003.0
2007-01-03 22:30:00,1.54307,1.54309,1.54202,1.54225,627600001.0
2007-01-03 22:45:00,1.54214,1.5428,1.54185,1.54257,541400000.0
2007-01-03 23:00:00,1.5425,1.54306,1.54218,1.54297,541300000.0
2007-01-03 23:15:00,1.54301,1.54329,1.54237,1.54294,602200002.0
2007-01-03 23:30:00,1.5442,1.5442,1.5427,1.54325,540300000.0
2007-01-03 23:45:00,1.54314,1.54501,1.54308,1.54462,565300002.0
2007-01-04 00:00:00,1.54439,1.5448,1.54333,1.54362,550600000.0
2007-01-04 00:15:00,1.54337,1.54439,1.54322,1.54416,647700002.0
2007-01-04 00:30:00,1.54379,1.54443,1.54369,1.54404,566000003.0
2007-01-04 00:45:00,1.54428,1.54465,1.54326,1.54405,685500001.0
2007-01-04 01:00:00,1.54406,1.54482,1.54364,1.54404,551100002.0
2007-01-04 01:15:00,1.54413,1.54484,1.54351,1.54469,552800003.0
2007-01-04 01:30:00,1.54479,1.54495,1.54409,1.54455,544700001.0
2007-01-04 01:45:00,1.54458,1.54504,1.54354,1.54413,619700002.0
2007-01-04 02:00:00,1.54388,1.54411,1.543,1.54332,1415000003.0
2007-01-04 02:15:00,1.54325,1.54374,1.54278,1.54322,1083000002.0
2007-01-04 02:30:00,1.54338,1.54338,1.54242,1.543,813200004.0
2007-01-04 02:45:00,1.54248,1.54289,1.54215,1.54257,1175900004.0
2007-01-04 03:00:00,1.5427,1.54359,1.54249,1.54333,896100002.0
2007-01-04 03:15:00,1.5431,1.54368,1.54264,1.5432,828600003.0
2007-01-04 03:30:00,1.54326,1.54396,1.54308,1.54395,836700004.0
2007-01-04 03:45:00,1.54392,1.54407,1.54268,1.54347,1071400001.0
2007-01-04 04:00:00,1.54336,1.54393,1.54301,1.5436,1505500005.0
2007-01-04 04:15:00,1.54365,1.54396,1.54324,1.5439,1425300003.0
2007-01-04 04:30:00,1.54359,1.54408,1.54289,1.54356,996900001.0
2007-01-04 04:45:00,1.54339,1.54353,1.54264,1.54292,858700001.0
2007-01-04 05:00:00,1.54331,1.54393,1.543,1.54362,2512500006.0
2007-01-04 05:15:00,1.54369,1.54411,1.54309,1.5435,3136300010.0
2007-01-04 05:30:00,1.54339,1.54426,1.54328,1.5438,2374800004.0
2007-01-04 05:45:00,1.54383,1.54419,1.54357,1.54359,2667000004.0
2007-01-04 06:00:00,1.54366,1.54395,1.54316,1.54329,4449700011.0
2007-01-04 06:15:00,1.54329,1.54386,1.54314,1.54328,3889200012.0
2007-01-04 06:30:00,1.5432,1.54404,1.54317,1.54352,2783600005.0
2007-01-04 06:45:00,1.54354,1.54361,1.54261,1.54273,2977700009.0
2007-01-04 07:00:00,1.54284,1.5432,1.54255,1.54299,4243500007.0
2007-01-04 07:15:00,1.54334,1.54375,1.54312,1.5434,4533300009.0
2007-01-04 07:30:00,1.54347,1.54373,1.54308,1.54329,5040200007.0
2007-01-04 07:45:00,1.54336,1.54443,1.54329,1.54403,8262500018.0
2007-01-04 08:00:00,1.54406,1.54434,1.54321,1.54351,5873100011.0
2007-01-04 08:15:00,1.54346,1.54363,1.54289,1.54319,5228100012.0
2007-01-04 08:30:00,1.54308,1.54321,1.54224,1.54256,6006100007.0
2007-01-04 08:45:00,1.54281,1.54308,1.54195,1.54236,8190600020.0
2007-01-04 09:00:00,1.54243,1.543,1.54204,1.54231,7023400018.0
2007-01-04 09:15:00,1.54242,1.54332,1.54232,1.54318,6172100009.0
2007-01-04 09:30:00,1.54309,1.54403,1.54282,1.54344,6350500006.0
2007-01-04 09:45:00,1.54367,1.54413,1.54312,1.54382,7651900032.0
2007-01-04 10:00:00,1.54367,1.54385,1.54115,1.5417,7349000018.0
2007-01-04 10:15:00,1.54185,1.54214,1.54003,1.54047,6690200008.0
2007-01-04 10:30:00,1.54034,1.54173,1.53994,1.54032,7551900023.0
2007-01-04 10:45:00,1.54035,1.54072,1.53807,1.53912,6906700010.0
2007-01-04 11:00:00,1.53916,1.5407,1.5391,1.54043,6998500018.0
2007-01-04 11:15:00,1.54044,1.54098,1.53941,1.53974,7489600015.0
2007-01-04 11:30:00,1.53971,1.53978,1.53802,1.53874,8724900018.0
2007-01-04 11:45:00,1.53883,1.53919,1.53737,1.53753,6312300012.0
2007-01-04 12:00:00,1.53768,1.539,1.53747,1.53899,6227800011.0
2007-01-04 12:15:00,1.53895,1.53943,1.53847,1.53924,6370500013.0
2007-01-04 12:30:00,1.53906,1.53917,1.53795,1.53842,7508500023.0
2007-01-04 12:45:00,1.53842,1.53883,1.53672,1.53695,6647200013.0
2007-01-04 13:00:00,1.53698,1.53804,1.53672,1.5378,4341100009.0
2007-01-04 13:15:00,1.53778,1.53826,1.5372,1.53814,4293600017.0
2007-01-04 13:30:00,1.53814,1.53839,1.53728,1.53738,5226700015.0
2007-01-04 13:45:00,1.53736,1.53852,1.53709,1.5385,5504600011.0
2007-01-04 14:00:00,1.53833,1.53851,1.53759,1.53794,4499600010.0
2007-01-04 14:15:00,1.53788,1.5381,1.53517,1.53558,5418800014.0
2007-01-04 14:30:00,1.53564,1.53667,1.53535,1.5364,587300000.0
2007-01-04 14:45:00,1.53633,1.53763,1.53603,1.53742,628200005.0
2007-01-04 15:00:00,1.53766,1.53874,1.53731,1.53853,624300000.0
2007-01-04 15:15:00,1.53863,1.53867,1.53777,1.53793,575600002.0
2007-01-04 15:30:00,1.53803,1.53937,1.53747,1.53861,714100002.0
2007-01-04 15:45:00,1.5385,1.53993,1.53821,1.53954,562200000.0
2007-01-04 16:00:00,1.53943,1.53985,1.53875,1.53922,527500000.0
2007-01-04 16:15:00,1.53893,1.53913,1.5368,1.53783,669000003.0
2007-01-04 16:30:00,1.53788,1.53882,1.53708,1.53769,615100001.0
2007-01-04 16:45:00,1.53736,1.53774,1.53667,1.5374,608900001.0
2007-01-04 17:00:00,1.53713,1.54031,1.5371,1.53955,579700002.0
2007-01-04 17:15:00,1.53971,1.53993,1.53823,1.53894,554000001.0
2007-01-04 17:30:00,1.53896,1.53961,1.53859,1.53859,574900001.0
2007-01-04 17:45:00,1.53852,1.5388,1.53782,1.53826,595600000.0
2007-01-04 18:00:00,1.53875,1.53885,1.53692,1.53781,661300001.0
2007-01-04 18:15:00,1.53744,1.53863,1.53729,1.53823,603300002.0
2007-01-04 18:30:00,1.53879,1.53988,1.53844,1.5394,551800003.0
2007-01-04 18:45:00,1.53975,1.54131,1.53975,1.54052,574000003.0
2007-01-04 19:00:00,1.54034,1.54142,1.5396,1.54142,595900001.0
2007-01-04 19:15:00,1.54122,1.54201,1.54081,1.54146,546300001.0
2007-01-04 19:30:00,1.54157,1.54186,1.54041,1.54166,653800000.0
2007-01-04 19:45:00,1.5415,1.54199,1.54108,1.54124,566400000.0
2007-01-04 20:00:00,1.54127,1.5418,1.5404,1.54071,567700001.0
2007-01-04 20:15:00,1.54066,1.54093,1.53967,1.54092,643400001.0
2007-01-04 20:30:00,1.54114,1.54152,1.54045,1.5408,684900000.0
2007-01-04 20:45:00,1.54062,1.54088,1.54009,1.5404,600700001.0
2007-01-04 21:00:00,1.54023,1.54029,1.53922,1.53966,539800001.0
2007-01-04 21:15:00,1.53961,1.54002,1.53898,1.53982,584800001.0
2007-01-04 21:30:00,1.54006,1.54017,1.53904,1.53946,460000000.0
2007-01-04 21:45:00,1.53966,1.54088,1.53966,1.54056,648100003.0
2007-01-04 22:00:00,1.54062,1.54075,1.53987,1.53994,590000001.0
2007-01-04 22:15:00,1.53995,1.54019,1.53902,1.53945,542500000.0
2007-01-04 22:30:00,1.53948,1.53985,1.5387,1.53955,651800001.0
2007-01-04 22:45:00,1.53951,1.53992,1.53922,1.53975,574400000.0
2007-01-04 23:00:00,1.53965,1.54021,1.53918,1.54008,562100000.0
2007-01-04 23:15:00,1.54005,1.54015,1.53919,1.53982,704800001.0
2007-01-04 23:30:00,1.53973,1.54017,1.5393,1.54009,545800001.0
2007-01-04 23:45:00,1.53993,1.5408,1.53969,1.53974,653500002.0
2007-01-05 00:00:00,1.53949,1.54071,1.53936,1.54033,562500001.0
2007-01-05 00:15:00,1.54018,1.54092,1.53997,1.54057,598600003.0
2007-01-05 00:30:00,1.54034,1.54095,1.54003,1.54019,521000001.0
2007-01-05 00:45:00,1.54018,1.54112,1.53996,1.54084,618500000.0
2007-01-05 01:00:00,1.5409,1.54108,1.54034,1.54071,568200001.0
2007-01-05 01:15:00,1.54077,1.54125,1.54006,1.54043,588700001.0
2007-01-05 01:30:00,1.54048,1.54142,1.54004,1.5413,533500000.0
2007-01-05 01:45:00,1.54133,1.5416,1.54074,1.54104,564400002.0
2007-01-05 02:00:00,1.54074,1.54192,1.5396,1.54187,1474900005.0
2007-01-05 02:15:00,1.54181,1.54215,1.54053,1.54083,1178600003.0
2007-01-05 02:30:00,1.54108,1.54108,1.53967,1.54014,824100001.0
2007-01-05 02:45:00,1.5397,1.54011,1.5392,1.53921,1068200001.0
2007-01-05 03:00:00,1.53937,1.54066,1.5393,1.54048,829300003.0
2007-01-05 03:15:00,1.54025,1.54106,1.53997,1.54048,791500000.0
2007-01-05 03:30:00,1.54046,1.54078,1.53972,1.53973,858300001.0
2007-01-05 03:45:00,1.53981,1.54021,1.53915,1.53985,1125100004.0
2007-01-05 04:00:00,1.53981,1.5402,1.53926,1.53949,1413800002.0
2007-01-05 04:15:00,1.53949,1.53979,1.53899,1.53963,1439800001.0
2007-01-05 04:30:00,1.53916,1.53961,1.53881,1.53924,974600001.0
2007-01-05 04:45:00,1.53914,1.53959,1.53824,1.5384,743500001.0
2007-01-05 05:00:00,1.53875,1.53891,1.53731,1.53782,2376100002.0
2007-01-05 05:15:00,1.53785,1.53832,1.53756,1.53804,3263400004.0
2007-01-05 05:30:00,1.53807,1.53929,1.538,1.53842,2378600004.0
2007-01-05 05:45:00,1.53852,1.53894,1.53806,1.53857,2731600004.0
2007-01-05 06:00:00,1.53842,1.53861,1.53781,1.53782,4379700009.0
2007-01-05 06:15:00,1.53786,1.53814,1.53753,1.53783,3695700008.0
2007-01-05 06:30:00,1.53777,1.5381,1.53742,1.53746,2760100004.0
2007-01-05 06:45:00,1.53743,1.53822,1.53734,1.53792,2900800003.0
2007-01-05 07:00:00,1.53804,1.53841,1.53781,1.53789,4098500010.0
2007-01-05 07:15:00,1.53809,1.53874,1.53788,1.53816,4601400009.0
2007-01-05 07:30:00,1.5382,1.53961,1.5381,1.5392,5229900008.0
2007-01-05 07:45:00,1.53919,1.54001,1.53885,1.53987,8301300022.0
2007-01-05 08:00:00,1.53966,1.5401,1.53884,1.53884,5962300012.0
2007-01-05 08:15:00,1.53872,1.53927,1.53866,1.53901,5441800007.0
2007-01-05 08:30:00,1.53914,1.54016,1.53884,1.54004,6114600013.0
2007-01-05 08:45:00,1.54011,1.54057,1.53972,1.54023,7873000019.0
2007-01-05 09:00:00,1.54029,1.54058,1.53861,1.53892,7016600017.0
2007-01-05 09:15:00,1.53889,1.53987,1.53842,1.5398,6158800015.0
2007-01-05 09:30:00,1.53979,1.54026,1.5393,1.5397,6420400018.0
2007-01-05 09:45:00,1.53998,1.54148,1.53992,1.54099,7348400013.0
2007-01-05 10:00:00,1.54073,1.54087,1.53984,1.54031,7053600015.0
2007-01-05 10:15:00,1.54038,1.54269,1.54006,1.54069,6625500017.0
2007-01-05 10:30:00,1.5406,1.54097,1.5392,1.53934,7151500013.0
2007-01-05 10:45:00,1.53939,1.53967,1.53776,1.53911,7124600020.0
2007-01-05 11:00:00,1.53924,1.54008,1.53787,1.53982,7174900018.0
2007-01-05 11:15:00,1.53974,1.53978,1.53862,1.53943,7073200006.0
2007-01-05 11:30:00,1.53926,1.54083,1.53899,1.54064,8495600015.0
2007-01-05 11:45:00,1.54074,1.54154,1.54043,1.54118,6181900010.0
2007-01-05 12:00:00,1.54129,1.54147,1.54037,1.54091,6126200017.0
2007-01-05 12:15:00,1.54073,1.54227,1.54069,1.54092,6440200012.0
2007-01-05 12:30:00,1.54093,1.5414,1.54053,1.54112,7178900008.0
2007-01-05 12:45:00,1.54117,1.54161,1.54033,1.54047,6807600011.0
2007-01-05 13:00:00,1.54053,1.54154,1.53987,1.54115,4328500003.0
2007-01-05 13:15:00,1.54113,1.54185,1.54065,1.54134,4084300014.0
2007-01-05 13:30:00,1.54131,1.54174,1.54062,1.54067,4996800006.0
2007-01-05 13:45:00,1.54066,1.54237,1.53995,1.54172,5485000007.0
2007-01-05 14:00:00,1.54092,1.54092,1.53503,1.53518,4414800005.0
2007-01-05 14:15:00,1.53515,1.5366,1.53515,1.53615,5574700008.0
2007-01-05 14:30:00,1.5362,1.53719,1.53502,1.53567,552400001.0
2007-01-05 14:45:00,1.5355,1.53695,1.53478,1.53623,635400003.0
2007-01-05 15:00:00,1.53629,1.53694,1.53566,1.53668,588200001.0
2007-01-05 15:15:00,1.5369,1.53771,1.536,1.536,583300002.0
2007-01-05 15:30:00,1.53466,1.53642,1.52893,1.52941,588700003.0
2007-01-05 15:45:00,1.52898,1.5302,1.52864,1.52886,568600001.0
2007-01-05 16:00:00,1.5288,1.53167,1.52854,1.53144,617800002.0
2007-01-05 16:15:00,1.531,1.53163,1.52965,1.53111,574200003.0
2007-01-05 16:30:00,1.53097,1.53196,1.53039,1.53156,631000005.0
2007-01-05 16:45:00,1.53136,1.53147,1.53024,1.53042,605200002.0
2007-01-05 17:00:00,1.5296,1.53053,1.5292,1.52969,619100003.0
2007-01-05 17:15:00,1.53003,1.53075,1.52989,1.53034,573000000.0
2007-01-05 17:30:00,1.5304,1.5304,1.52874,1.52892,657700002.0
2007-01-05 17:45:00,1.52901,1.52913,1.52611,1.52705,580000001.0
2007-01-05 18:00:00,1.52719,1.52798,1.526,1.52765,643600002.0
2007-01-05 18:15:00,1.52739,1.52881,1.52724,1.52788,604800002.0
2007-01-05 18:30:00,1.52775,1.52908,1.52763,1.52774,588700000.0
2007-01-05 18:45:00,1.52774,1.52836,1.52708,1.52805,509700002.0
2007-01-05 19:00:00,1.5283,1.52866,1.52791,1.52847,586900000.0
2007-01-05 19:15:00,1.52815,1.52911,1.52763,1.52907,612500001.0
2007-01-05 19:30:00,1.5292,1.52926,1.52748,1.52811,605800000.0
2007-01-05 19:45:00,1.52793,1.52857,1.52742,1.52839,626600000.0
2007-01-05 20:00:00,1.52833,1.52886,1.52759,1.52813,538900000.0
2007-01-05 20:15:00,1.52817,1.52882,1.52775,1.5282,615600001.0
2007-01-05 20:30:00,1.52832,1.52868,1.52797,1.52844,626600001.0
2007-01-05 20:45:00,1.52838,1.5287,1.52767,1.52799,561500000.0
2007-01-05 21:00:00,1.52787,1.52803,1.52667,1.52715,574300001.0
2007-01-05 21:15:00,1.52729,1.52755,1.52642,1.52714,583400001.0
2007-01-05 21:30:00,1.52703,1.52703,1.52579,1.52583,490600000.0
2007-01-05 21:45:00,1.52585,1.52617,1.52518,1.52536,578100002.0
2007-01-05 22:00:00,1.52551,1.52572,1.52442,1.5248,644800002.0
2007-01-05 22:15:00,1.52481,1.52509,1.52445,1.52498,563800001.0
2007-01-05 22:30:00,1.52501,1.52522,1.52431,1.52499,544400000.0
2007-01-05 22:45:00,1.52488,1.52511,1.52403,1.52429,603600002.0
2007-01-05 23:00:00,1.52396,1.5243,1.52326,1.52383,625900001.0
2007-01-05 23:15:00,1.52412,1.52536,1.52355,1.52476,615800002.0
2007-01-05 23:30:00,1.52446,1.52485,1.52395,1.52465,536500002.0
2007-01-05 23:45:00,1.52453,1.52489,1.52384,1.52437,595500002.0
2007-01-08 00:00:00,1.526,1.526,1.52459,1.52565,485700001.0
2007-01-08 00:15:00,1.52547,1.52621,1.52547,1.5256,620400002.0
2007-01-08 00:30:00,1.52543,1.52649,1.52491,1.52645,524300001.0
2007-01-08 00:45:00,1.52643,1.52654,1.5256,1.52616,509400003.0
2007-01-08 01:00:00,1.5262,1.52623,1.52545,1.52563,590600002.0
2007-01-08 01:15:00,1.52566,1.5258,1.52514,1.52559,594600002.0
2007-01-08 01:30:00,1.52562,1.52593,1.52513,1.52562,528100000.0
2007-01-08 01:45:00,1.5254,1.52594,1.52503,1.52579,560900001.0
2007-01-08 02:00:00,1.52558,1.52603,1.52422,1.52442,1408800004.0
2007-01-08 02:15:00,1.52422,1.52493,1.52349,1.52458,1060400002.0
2007-01-08 02:30:00,1.52478,1.52522,1.52369,1.52405,837100003.0
2007-01-08 02:45:00,1.52346,1.52435,1.52346,1.52418,1211200002.0
2007-01-08 03:00:00,1.52443,1.5256,1.52437,1.52532,876800003.0
2007-01-08 03:15:00,1.52513,1.52573,1.52485,1.52521,907200003.0
2007-01-08 03:30:00,1.52525,1.52571,1.52493,1.52545,879000001.0
2007-01-08 03:45:00,1.52536,1.52559,1.52463,1.52497,1164800000.0
2007-01-08 04:00:00,1.52493,1.52497,1.52405,1.5244,1422200001.0
2007-01-08 04:15:00,1.52444,1.52506,1.52427,1.52464,1353500001.0
2007-01-08 04:30:00,1.52426,1.52505,1.52419,1.52483,894700004.0
2007-01-08 04:45:00,1.52464,1.52502,1.52425,1.52452,839000001.0
2007-01-08 05:00:00,1.5249,1.52493,1.52428,1.52445,2490200004.0
2007-01-08 05:15:00,1.52467,1.5248,1.52407,1.52451,3189400008.0
2007-01-08 05:30:00,1.52448,1.52505,1.52426,1.5246,2236500001.0
2007-01-08 05:45:00,1.52467,1.52503,1.52444,1.52453,2714200004.0
2007-01-08 06:00:00,1.52461,1.52505,1.52423,1.52472,4359200006.0
2007-01-08 06:15:00,1.52477,1.52494,1.52437,1.52459,3792900008.0
2007-01-08 06:30:00,1.5245,1.52474,1.52395,1.52419,2770400008.0
2007-01-08 06:45:00,1.52427,1.52488,1.52405,1.52468,3116100008.0
2007-01-08 07:00:00,1.52483,1.52505,1.52445,1.52489,4204900013.0
2007-01-08 07:15:00,1.52511,1.52535,1.5248,1.52489,4464700009.0
2007-01-08 07:30:00,1.52491,1.52595,1.52479,1.52541,5126700010.0
2007-01-08 07:45:00,1.52555,1.52589,1.52527,1.5257,8225300020.0
2007-01-08 08:00:00,1.52594,1.52622,1.52531,1.52551,5908400013.0
2007-01-08 08:15:00,1.52548,1.52642,1.52544,1.5263,5377000010.0
2007-01-08 08:30:00,1.52635,1.52674,1.52607,1.52624,5998500010.0
2007-01-08 08:45:00,1.52622,1.52698,1.52545,1.52667,7826500014.0
2007-01-08 09:00:00,1.52655,1.52655,1.52563,1.52605,7147400018.0
2007-01-08 09:15:00,1.52591,1.5271,1.52561,1.52662,6089300010.0
2007-01-08 09:30:00,1.52669,1.52703,1.52489,1.52584,6158600012.0
2007-01-08 09:45:00,1.52608,1.52688,1.52553,1.52584,7709100021.0
2007-01-08 10:00:00,1.52538,1.52569,1.52442,1.52466,7374500022.0
2007-01-08 10:15:00,1.52475,1.52545,1.52439,1.52522,6772300011.0
2007-01-08 10:30:00,1.52516,1.52638,1.52504,1.52553,7385100013.0
2007-01-08 10:45:00,1.52564,1.52726,1.52536,1.52625,6640500012.0
2007-01-08 11:00:00,1.52636,1.52664,1.52579,1.52589,7138800020.0
2007-01-08 11:15:00,1.5259,1.52633,1.52555,1.52591,7359800015.0
2007-01-08 11:30:00,1.52596,1.52671,1.52565,1.52617,8608400020.0
2007-01-08 11:45:00,1.52625,1.5268,1.52579,1.52622,5992900010.0
2007-01-08 12:00:00,1.52643,1.52823,1.52623,1.52823,6100000005.0
2007-01-08 12:15:00,1.52811,1.52835,1.52722,1.52818,6353600016.0
2007-01-08 12:30:00,1.52817,1.52877,1.52783,1.52829,7361900020.0
2007-01-08 12:45:00,1.5283,1.52912,1.52794,1.52879,6751300013.0
2007-01-08 13:00:00,1.52877,1.52896,1.52843,1.52873,4481200009.0
2007-01-08 13:15:00,1.52858,1.52868,1.52741,1.52823,4182900006.0
2007-01-08 13:30:00,1.52802,1.52866,1.52745,1.52813,5105400012.0
2007-01-08 13:45:00,1.52818,1.52854,1.52737,1.5275,5602000015.0
2007-01-08 14:00:00,1.52732,1.52759,1.52644,1.52676,4543700013.0
2007-01-08 14:15:00,1.52677,1.52754,1.52588,1.52754,5552700006.0
2007-01-08 14:30:00,1.52769,1.52898,1.52726,1.52853,613300001.0
2007-01-08 14:45:00,1.52839,1.5298,1.52822,1.52964,578700001.0
2007-01-08 15:00:00,1.52951,1.52962,1.5274,1.52771,653200003.0
2007-01-08 15:15:00,1.52804,1.52867,1.52761,1.52826,540200000.0
2007-01-08 15:30:00,1.52818,1.52845,1.52665,1.52831,595600001.0
2007-01-08 15:45:00,1.52822,1.52844,1.52644,1.52676,569900001.0
2007-01-08 16:00:00,1.52631,1.52883,1.52559,1.52883,641400001.0
2007-01-08 16:15:00,1.52864,1.53038,1.52834,1.52993,605100000.0
2007-01-08 16:30:00,1.52998,1.53094,1.52936,1.53094,650700003.0
2007-01-08 16:45:00,1.53056,1.53197,1.53011,1.5314,572200001.0
2007-01-08 17:00:00,1.53077,1.53249,1.53076,1.53126,628000002.0
2007-01-08 17:15:00,1.53157,1.53172,1.53071,1.53134,622900003.0
2007-01-08 17:30:00,1.53121,1.53227,1.53083,1.53131,569600001.0
2007-01-08 17:45:00,1.53135,1.53162,1.53034,1.53067,587100000.0
2007-01-08 18:00:00,1.53106,1.53131,1.53027,1.53089,659500002.0
2007-01-08 18:15:00,1.53047,1.53125,1.53008,1.5309,549400000.0
2007-01-08 18:30:00,1.53107,1.53212,1.53084,1.53199,565000000.0
2007-01-08 18:45:00,1.53212,1.53441,1.53174,1.53319,575300004.0
2007-01-08 19:00:00,1.53337,1.53411,1.53244,1.53271,607500000.0
2007-01-08 19:15:00,1.53255,1.5327,1.53094,1.5314,578300003.0
2007-01-08 19:30:00,1.53148,1.53148,1.53045,1.53113,606800001.0
2007-01-08 19:45:00,1.53061,1.53061,1.52911,1.53026,539800002.0
2007-01-08 20:00:00,1.53034,1.53166,1.53034,1.53097,557000001.0
2007-01-08 20:15:00,1.53104,1.53215,1.53089,1.53198,600400002.0
2007-01-08 20:30:00,1.53206,1.53214,1.53127,1.53192,728000001.0
2007-01-08 20:45:00,1.53176,1.53288,1.53173,1.53175,515200000.0
2007-01-08 21:00:00,1.53168,1.53215,1.52995,1.53068,561500002.0
2007-01-08 21:15:00,1.53066,1.531,1.52967,1.53006,615400000.0
2007-01-08 21:30:00,1.53006,1.53064,1.52973,1.53009,550200002.0
2007-01-08 21:45:00,1.53014,1.5314,1.52987,1.52996,623400000.0
2007-01-08 22:00:00,1.53017,1.53028,1.5295,1.52962,668000001.0
2007-01-08 22:15:00,1.52988,1.53026,1.52925,1.52948,519900000.0
2007-01-08 22:30:00,1.52943,1.52952,1.52841,1.5291,618800000.0
2007-01-08 22:45:00,1.52916,1.53015,1.52904,1.52998,543400002.0
2007-01-08 23:00:00,1.53002,1.53087,1.52986,1.5307,574000001.0
2007-01-08 23:15:00,1.53037,1.53076,1.52987,1.53024,603200001.0
2007-01-08 23:30:00,1.53016,1.53066,1.53,1.53045,576300000.0
2007-01-08 23:45:00,1.53047,1.53062,1.52944,1.52965,618800003.0
2007-01-09 00:00:00,1.52973,1.53027,1.52923,1.52969,522600000.0
2007-01-09 00:15:00,1.52952,1.53019,1.52939,1.53003,596600001.0
2007-01-09 00:30:00,1.52976,1.53015,1.52886,1.52953,571000000.0
2007-01-09 00:45:00,1.52951,1.52959,1.52893,1.52954,673400003.0
2007-01-09 01:00:00,1.5295,1.53006,1.52899,1.52991,607500002.0
2007-01-09 01:15:00,1.53001,1.53012,1.5292,1.52987,602100002.0
2007-01-09 01:30:00,1.52998,1.5301,1.52943,1.52973,566800000.0
2007-01-09 01:45:00,1.52965,1.53081,1.52943,1.5305,598000000.0
2007-01-09 02:00:00,1.53027,1.53094,1.52978,1.53018,1447900005.0
2007-01-09 02:15:00,1.53013,1.53097,1.52959,1.53019,1166700003.0
2007-01-09 02:30:00,1.53008,1.53041,1.52938,1.53041,883500003.0
2007-01-09 02:45:00,1.52997,1.53067,1.5295,1.53044,1242700003.0
2007-01-09 03:00:00,1.53063,1.53072,1.52981,1.5301,891200000.0
2007-01-09 03:15:00,1.52974,1.53023,1.52936,1.53002,865500002.0
2007-01-09 03:30:00,1.53008,1.53042,1.52944,1.53011,835000003.0
2007-01-09 03:45:00,1.53011,1.53053,1.52875,1.52943,1119500004.0
2007-01-09 04:00:00,1.52927,1.52975,1.52884,1.52941,1611400006.0
2007-01-09 04:15:00,1.52932,1.52996,1.52898,1.5297,1464400003.0
2007-01-09 04:30:00,1.52913,1.52963,1.52868,1.52956,1018300004.0
2007-01-09 04:45:00,1.5294,1.52993,1.52905,1.52927,747300002.0
2007-01-09 05:00:00,1.52965,1.5299,1.52923,1.52974,2484400002.0
2007-01-09 05:15:00,1.52997,1.53061,1.52959,1.53005,3232800005.0
2007-01-09 05:30:00,1.53003,1.53043,1.52971,1.53019,2385400002.0
2007-01-09 05:45:00,1.53022,1.53081,1.53003,1.53055,2469100006.0
2007-01-09 06:00:00,1.5305,1.53076,1.53007,1.53025,4391200009.0
2007-01-09 06:15:00,1.53026,1.53071,1.53009,1.5303,3732500012.0
2007-01-09 06:30:00,1.53025,1.53046,1.52947,1.52981,2721100004.0
2007-01-09 06:45:00,1.52979,1.53075,1.52965,1.5303,3041400009.0
2007-01-09 07:00:00,1.53035,1.53115,1.52993,1.5301,4289600008.0
2007-01-09 07:15:00,1.53031,1.53076,1.52996,1.53018,4590900006.0
2007-01-09 07:30:00,1.53015,1.5306,1.52998,1.53032,5129400012.0
2007-01-09 07:45:00,1.53037,1.53048,1.52938,1.52943,8457000016.0
2007-01-09 08:00:00,1.52951,1.53067,1.52926,1.53039,5718800008.0
2007-01-09 08:15:00,1.53016,1.5308,1.53003,1.53012,5362000013.0
2007-01-09 08:30:00,1.52996,1.53162,1.52962,1.53158,6023600014.0
2007-01-09 08:45:00,1.53172,1.53204,1.53079,1.53103,7823800013.0
2007-01-09 09:00:00,1.53102,1.53125,1.53032,1.53086,6896100013.0
2007-01-09 09:15:00,1.53083,1.53144,1.53043,1.53086,6169400019.0
2007-01-09 09:30:00,1.53084,1.53231,1.53062,1.53199,6352600015.0
2007-01-09 09:45:00,1.53222,1.53268,1.53153,1.53189,7567800020.0
2007-01-09 10:00:00,1.53161,1.53241,1.53076,1.53124,7155100018.0
2007-01-09 10:15:00,1.53134,1.53189,1.53085,1.53143,6593000017.0
2007-01-09 10:30:00,1.53175,1.53294,1.53141,1.5325,7680100018.0
2007-01-09 10:45:00,1.53265,1.53367,1.53234,1.53279,6993400009.0
2007-01-09 11:00:00,1.53302,1.53359,1.53258,1.53325,6999100013.0
2007-01-09 11:15:00,1.53313,1.53319,1.53058,1.531,7017900020.0
2007-01-09 11:30:00,1.53085,1.53126,1.53035,1.53065,8582800016.0
2007-01-09 11:45:00,1.5308,1.53111,1.52997,1.53017,6137800015.0
2007-01-09 12:00:00,1.5303,1.53112,1.52995,1.53068,6275100015.0
2007-01-09 12:15:00,1.53047,1.53083,1.53003,1.53044,6388600019.0
2007-01-09 12:30:00,1.53044,1.5312,1.53034,1.53117,7227000009.0
2007-01-09 12:45:00,1.53126,1.53206,1.53075,1.53178,6566700016.0
2007-01-09 13:00:00,1.53179,1.53239,1.53159,1.53163,4692800014.0
2007-01-09 13:15:00,1.53156,1.53158,1.53012,1.53056,4194700010.0
2007-01-09 13:30:00,1.5306,1.53077,1.52951,1.53039,5476400019.0
2007-01-09 13:45:00,1.53048,1.53098,1.52994,1.53094,5553300010.0
2007-01-09 14:00:00,1.53078,1.53195,1.52999,1.53174,4531400008.0
2007-01-09 14:15:00,1.53174,1.53187,1.53087,1.53132,5523500007.0
2007-01-09 14:30:00,1.53134,1.53137,1.53023,1.53131,668300002.0
2007-01-09 14:45:00,1.5311,1.53192,1.53093,1.53146,555900002.0
2007-01-09 15:00:00,1.53148,1.53222,1.53104,1.53198,579500001.0
2007-01-09 15:15:00,1.53199,1.53385,1.53194,1.53341,514400000.0
2007-01-09 15:30:00,1.53344,1.53384,1.53262,1.53371,575800002.0
2007-01-09 15:45:00,1.53357,1.5353,1.53335,1.53404,625900002.0
2007-01-09 16:00:00,1.53385,1.53409,1.5328,1.5337,523700000.0
2007-01-09 16:15:00,1.53356,1.53419,1.53275,1.5339,619100001.0
2007-01-09 16:30:00,1.53398,1.53416,1.53284,1.53311,703200001.0
2007-01-09 16:45:00,1.5328,1.53297,1.53051,1.53092,572000001.0
2007-01-09 17:00:00,1.53021,1.53261,1.53021,1.53172,585800001.0
2007-01-09 17:15:00,1.53203,1.53233,1.53137,1.53187,668100001.0
2007-01-09 17:30:00,1.53173,1.53219,1.53046,1.53147,542100001.0
2007-01-09 17:45:00,1.53152,1.53247,1.53136,1.53238,634900001.0
2007-01-09 18:00:00,1.5327,1.53298,1.53095,1.53155,624600000.0
2007-01-09 18:15:00,1.53134,1.53228,1.53118,1.53186,541200001.0
2007-01-09 18:30:00,1.53201,1.53283,1.53096,1.53125,537800001.0
2007-01-09 18:45:00,1.53153,1.53171,1.53054,1.53068,550000003.0
2007-01-09 19:00:00,1.53078,1.53108,1.52995,1.53021,511500001.0
2007-01-09 19:15:00,1.53002,1.53075,1.52938,1.53035,604000001.0
2007-01-09 19:30:00,1.5304,1.53041,1.52915,1.52951,546900002.0
2007-01-09 19:45:00,1.52937,1.52962,1.52868,1.52939,564700001.0
2007-01-09 20:00:00,1.52939,1.52968,1.52835,1.52921,530000001.0
2007-01-09 20:15:00,1.52924,1.52956,1.52824,1.52895,621700004.0
2007-01-09 20:30:00,1.52899,1.52909,1.52811,1.52877,636300002.0
2007-01-09 20:45:00,1.52858,1.52937,1.52847,1.52872,594000002.0
2007-01-09 21:00:00,1.52857,1.52963,1.52826,1.52948,563900001.0
2007-01-09 21:15:00,1.52958,1.52978,1.52895,1.52942,563200001.0
2007-01-09 21:30:00,1.52951,1.52974,1.52873,1.52898,538700002.0
2007-01-09 21:45:00,1.52904,1.52919,1.52792,1.52792,678900000.0
2007-01-09 22:00:00,1.52805,1.52925,1.52805,1.52897,557800001.0
2007-01-09 22:15:00,1.52891,1.52953,1.52826,1.52853,569200000.0
2007-01-09 22:30:00,1.52847,1.52882,1.52774,1.52849,576400001.0
2007-01-09 22:45:00,1.52841,1.5287,1.52791,1.52855,548600002.0
2007-01-09 23:00:00,1.52856,1.5288,1.52785,1.52876,588300000.0
2007-01-09 23:15:00,1.52873,1.5294,1.52807,1.52931,576800000.0
2007-01-09 23:30:00,1.52924,1.5297,1.52828,1.52891,545200000.0
2007-01-09 23:45:00,1.5288,1.52991,1.52843,1.5296,641200001.0
2007-01-10 00:00:00,1.52957,1.53069,1.52897,1.53038,656500001.0
2007-01-10 00:15:00,1.53014,1.53055,1.52934,1.52959,586000000.0
2007-01-10 00:30:00,1.52947,1.53002,1.52796,1.52817,476600001.0
2007-01-10 00:45:00,1.52819,1.52892,1.52745,1.52812,571800000.0
2007-01-10 01:00:00,1.52819,1.52871,1.52799,1.52825,577600002.0
2007-01-10 01:15:00,1.52828,1.5289,1.52774,1.52868,592600000.0
2007-01-10 01:30:00,1.52875,1.52875,1.52776,1.52839,544000001.0
2007-01-10 01:45:00,1.52837,1.52891,1.52793,1.52823,545500001.0
2007-01-10 02:00:00,1.52797,1.52837,1.52679,1.52701,1341500002.0
2007-01-10 02:15:00,1.52687,1.52743,1.52543,1.52582,1104100001.0
2007-01-10 02:30:00,1.52597,1.52654,1.52554,1.52636,838800001.0
2007-01-10 02:45:00,1.52591,1.52652,1.52529,1.52542,1118200002.0
2007-01-10 03:00:00,1.52543,1.52616,1.52413,1.52587,866800001.0
2007-01-10 03:15:00,1.52554,1.52652,1.52554,1.5263,832100003.0
2007-01-10 03:30:00,1.52633,1.52672,1.52513,1.52625,846200000.0
2007-01-10 03:45:00,1.52625,1.52649,1.52531,1.52639,1148800006.0
2007-01-10 04:00:00,1.5264,1.5265,1.52497,1.5251,1451700003.0
2007-01-10 04:15:00,1.52484,1.52551,1.52452,1.5254,1307000000.0
2007-01-10 04:30:00,1.52516,1.52574,1.52477,1.52574,978200000.0
2007-01-10 04:45:00,1.52562,1.52585,1.52449,1.52456,751200003.0
2007-01-10 05:00:00,1.52494,1.52521,1.52439,1.52445,2395100008.0
2007-01-10 05:15:00,1.52467,1.52536,1.52445,1.52505,3077600012.0
2007-01-10 05:30:00,1.52489,1.52563,1.5247,1.52527,2381700000.0
2007-01-10 05:45:00,1.52532,1.526,1.5252,1.52571,2686600009.0
2007-01-10 06:00:00,1.52568,1.52636,1.52528,1.52598,4551800013.0
2007-01-10 06:15:00,1.52597,1.52642,1.52583,1.52607,3818500009.0
2007-01-10 06:30:00,1.52603,1.52671,1.52597,1.52644,2811400004.0
2007-01-10 06:45:00,1.52649,1.52708,1.52617,1.52678,2928600007.0
2007-01-10 07:00:00,1.52689,1.52699,1.52646,1.52672,4178200014.0
2007-01-10 07:15:00,1.52694,1.52696,1.52579,1.52638,4588500010.0
2007-01-10 07:30:00,1.5265,1.52734,1.52625,1.52732,4960000009.0
2007-01-10 07:45:00,1.52744,1.52786,1.52649,1.52657,8204800021.0
2007-01-10 08:00:00,1.52656,1.52715,1.52615,1.5264,5510600007.0
2007-01-10 08:15:00,1.52639,1.52692,1.52609,1.52648,5476300018.0
2007-01-10 08:30:00,1.52647,1.52684,1.52575,1.52605,5960600016.0
2007-01-10 08:45:00,1.52608,1.52686,1.52586,1.52633,8339500018.0
2007-01-10 09:00:00,1.52639,1.52658,1.52566,1.52621,7010900013.0
2007-01-10 09:15:00,1.52601,1.5271,1.52584,1.52681,6265100011.0
2007-01-10 09:30:00,1.5268,1.52733,1.52593,1.52684,6425800020.0
2007-01-10 09:45:00,1.5272,1.5278,1.52677,1.52714,7403500012.0
2007-01-10 10:00:00,1.52708,1.52849,1.52708,1.52769,7135400016.0
2007-01-10 10:15:00,1.52773,1.52773,1.52658,1.52702,6756600020.0
2007-01-10 10:30:00,1.52692,1.52809,1.5263,1.52782,7290400019.0
2007-01-10 10:45:00,1.52771,1.52813,1.52718,1.5277,6828500012.0
2007-01-10 11:00:00,1.52784,1.52818,1.52732,1.52774,7054000023.0
2007-01-10 11:15:00,1.52777,1.528,1.52729,1.52783,7292700009.0
2007-01-10 11:30:00,1.52773,1.52932,1.52722,1.52902,8673600013.0
2007-01-10 11:45:00,1.52926,1.5296,1.52796,1.52822,6223500016.0
2007-01-10 12:00:00,1.52822,1.5312,1.52794,1.53045,6079800012.0
2007-01-10 12:15:00,1.53035,1.5306,1.52986,1.53017,6408900015.0
2007-01-10 12:30:00,1.53033,1.53083,1.52978,1.53009,7149200015.0
2007-01-10 12:45:00,1.53016,1.5302,1.5274,1.52864,6684100017.0
2007-01-10 13:00:00,1.52857,1.52992,1.52788,1.52807,4529500006.0
2007-01-10 13:15:00,1.5279,1.52819,1.52731,1.52791,4218200011.0
2007-01-10 13:30:00,1.52803,1.52834,1.52759,1.52812,5097900010.0
2007-01-10 13:45:00,1.52797,1.52939,1.52783,1.52879,5424800011.0
2007-01-10 14:00:00,1.52865,1.52896,1.52798,1.52876,4448700004.0
2007-01-10 14:15:00,1.52881,1.5294,1.5284,1.5294,5319800008.0
2007-01-10 14:30:00,1.52929,1.53005,1.52868,1.52986,588300000.0
2007-01-10 14:45:00,1.52965,1.52979,1.52868,1.52935,595700003.0
2007-01-10 15:00:00,1.52939,1.52951,1.52879,1.52936,629200001.0
2007-01-10 15:15:00,1.52971,1.53097,1.52922,1.52931,513500003.0
2007-01-10 15:30:00,1.52899,1.52909,1.5272,1.52787,561400001.0
2007-01-10 15:45:00,1.52786,1.52858,1.52757,1.52787,628900004.0
2007-01-10 16:00:00,1.52824,1.52926,1.52803,1.52926,591800001.0
2007-01-10 16:15:00,1.52905,1.52962,1.52853,1.52881,532100000.0
2007-01-10 16:30:00,1.52873,1.52956,1.52798,1.52819,662200002.0
2007-01-10 16:45:00,1.5278,1.52796,1.52706,1.52755,589300002.0
2007-01-10 17:00:00,1.52706,1.52779,1.52503,1.52524,576800000.0
2007-01-10 17:15:00,1.5252,1.52531,1.523,1.52332,634400001.0
2007-01-10 17:30:00,1.52349,1.52472,1.52303,1.52397,593300001.0
2007-01-10 17:45:00,1.52422,1.52453,1.523,1.52375,651700001.0
2007-01-10 18:00:00,1.52396,1.52525,1.52355,1.52497,599100001.0
2007-01-10 18:15:00,1.5249,1.52568,1.52464,1.52553,570300002.0
2007-01-10 18:30:00,1.52563,1.52563,1.52376,1.52397,526200001.0
2007-01-10 18:45:00,1.5243,1.52436,1.52225,1.52272,614500003.0
2007-01-10 19:00:00,1.52283,1.52283,1.52151,1.52198,626600001.0
2007-01-10 19:15:00,1.52195,1.52201,1.52074,1.52118,549700002.0
2007-01-10 19:30:00,1.52116,1.52169,1.52076,1.52135,609700001.0
2007-01-10 19:45:00,1.52129,1.52218,1.52094,1.5213,537000001.0
2007-01-10 20:00:00,1.52145,1.52181,1.5204,1.52104,509700000.0
2007-01-10 20:15:00,1.52105,1.52146,1.52046,1.52105,609200001.0
2007-01-10 20:30:00,1.52111,1.52141,1.52051,1.52111,704500000.0
2007-01-10 20:45:00,1.52104,1.52167,1.52027,1.52101,649600001.0
2007-01-10 21:00:00,1.52094,1.52188,1.52044,1.52164,652800002.0
2007-01-10 21:15:00,1.52154,1.5219,1.52076,1.52158,558200000.0
2007-01-10 21:30:00,1.52165,1.52206,1.52133,1.52175,603800006.0
2007-01-10 21:45:00,1.52191,1.52202,1.52051,1.52058,593900001.0
2007-01-10 22:00:00,1.52075,1.52127,1.52037,1.52111,655000000.0
2007-01-10 22:15:00,1.52136,1.52149,1.52093,1.5213,561200001.0
2007-01-10 22:30:00,1.52134,1.52162,1.52071,1.52151,602300002.0
2007-01-10 22:45:00,1.52149,1.52189,1.52116,1.5217,532000002.0
2007-01-10 23:00:00,1.5217,1.52177,1.52058,1.52101,533300000.0
2007-01-10 23:15:00,1.52096,1.52113,1.51977,1.52042,585900001.0
2007-01-10 23:30:00,1.52017,1.52059,1.51865,1.51939,604700000.0
2007-01-10 23:45:00,1.51921,1.51949,1.51776,1.51855,593300002.0
2007-01-11 00:00:00,1.51868,1.51893,1.5179,1.51824,599800002.0
2007-01-11 00:15:00,1.51796,1.51897,1.51791,1.51835,656100003.0
2007-01-11 00:30:00,1.51815,1.51868,1.51781,1.51868,557700004.0
2007-01-11 00:45:00,1.5187,1.51884,1.51788,1.51864,593200001.0
2007-01-11 01:00:00,1.51868,1.51888,1.51812,1.51833,712600002.0
2007-01-11 01:15:00,1.51831,1.51879,1.5179,1.51858,546600000.0
2007-01-11 01:30:00,1.51875,1.51907,1.51821,1.51869,583500003.0
2007-01-11 01:45:00,1.51867,1.519,1.51811,1.51867,581000003.0
2007-01-11 02:00:00,1.51849,1.51954,1.51802,1.51936,1454900003.0
2007-01-11 02:15:00,1.51933,1.52011,1.51902,1.51984,1202300003.0
2007-01-11 02:30:00,1.52001,1.52019,1.51935,1.5197,850300001.0
2007-01-11 02:45:00,1.51926,1.52034,1.5192,1.52011,1215700003.0
2007-01-11 03:00:00,1.5202,1.52025,1.51917,1.51985,859200001.0
2007-01-11 03:15:00,1.51955,1.52083,1.51955,1.52027,847200003.0
2007-01-11 03:30:00,1.52026,1.52094,1.51964,1.51997,745600000.0
2007-01-11 03:45:00,1.51988,1.52018,1.51916,1.51975,1061000001.0
2007-01-11 04:00:00,1.51966,1.5201,1.51924,1.51972,1412600001.0
2007-01-11 04:15:00,1.51984,1.5205,1.51943,1.52031,1387500002.0
2007-01-11 04:30:00,1.52001,1.52051,1.51956,1.52014,915700001.0
2007-01-11 04:45:00,1.52012,1.52062,1.51957,1.52013,763200002.0
2007-01-11 05:00:00,1.5205,1.52145,1.52036,1.52116,2448300005.0
2007-01-11 05:15:00,1.52135,1.52207,1.52091,1.52148,3288200008.0
2007-01-11 05:30:00,1.52149,1.52184,1.52127,1.52142,2348000009.0
2007-01-11 05:45:00,1.52146,1.5223,1.52102,1.52175,2636200008.0
2007-01-11 06:00:00,1.52181,1.52261,1.52173,1.52225,4372600013.0
2007-01-11 06:15:00,1.52221,1.52249,1.52191,1.52216,3934900011.0
2007-01-11 06:30:00,1.52218,1.52249,1.52148,1.52159,2766500008.0
2007-01-11 06:45:00,1.52173,1.52243,1.52134,1.52145,3089900009.0
2007-01-11 07:00:00,1.52166,1.52192,1.52136,1.52177,4183000008.0
2007-01-11 07:15:00,1.52197,1.52247,1.52164,1.52177,4283400005.0
2007-01-11 07:30:00,1.52183,1.52215,1.52147,1.5217,4978400010.0
2007-01-11 07:45:00,1.52179,1.52209,1.52132,1.52173,8392600020.0
2007-01-11 08:00:00,1.52191,1.52234,1.52158,1.52206,5882000017.0
2007-01-11 08:15:00,1.52212,1.52335,1.52181,1.52325,5598400012.0
2007-01-11 08:30:00,1.52308,1.52364,1.52254,1.52285,5918500005.0
2007-01-11 08:45:00,1.52298,1.5237,1.52273,1.52336,8238500012.0
2007-01-11 09:00:00,1.52332,1.52353,1.5227,1.5227,7152800013.0
2007-01-11 09:15:00,1.52272,1.52295,1.52101,1.52126,6064600015.0
2007-01-11 09:30:00,1.5213,1.52296,1.52112,1.52229,6352800019.0
2007-01-11 09:45:00,1.52247,1.52309,1.52098,1.52151,7449100019.0
2007-01-11 10:00:00,1.52156,1.52391,1.52066,1.52083,6923200009.0
2007-01-11 10:15:00,1.52096,1.52164,1.52039,1.52062,6531100017.0
2007-01-11 10:30:00,1.5207,1.52127,1.52025,1.52065,7252100016.0
2007-01-11 10:45:00,1.52067,1.52172,1.5204,1.52132,7038300017.0
2007-01-11 11:00:00,1.5215,1.52204,1.52077,1.5212,7257300015.0
2007-01-11 11:15:00,1.52121,1.52138,1.52014,1.52057,7133000018.0
2007-01-11 11:30:00,1.5203,1.52062,1.51638,1.51826,8701100023.0
2007-01-11 11:45:00,1.51847,1.5188,1.51737,1.51806,6307700005.0
2007-01-11 12:00:00,1.51822,1.51862,1.51738,1.51795,6269900025.0
2007-01-11 12:15:00,1.51808,1.51842,1.51703,1.5171,6268300015.0
2007-01-11 12:30:00,1.51711,1.51881,1.51705,1.5187,7073200007.0
2007-01-11 12:45:00,1.51878,1.51944,1.51834,1.51878,6680300017.0
2007-01-11 13:00:00,1.51872,1.52107,1.51854,1.52102,4413000012.0
2007-01-11 13:15:00,1.52074,1.52159,1.52028,1.5208,4144000005.0
2007-01-11 13:30:00,1.52068,1.52143,1.52041,1.52123,5389400015.0
2007-01-11 13:45:00,1.52099,1.52523,1.5208,1.52445,5389400013.0
2007-01-11 14:00:00,1.52434,1.5286,1.52434,1.52818,4423000010.0
2007-01-11 14:15:00,1.52801,1.52847,1.52428,1.52532,5468000010.0
2007-01-11 14:30:00,1.52532,1.52695,1.52469,1.52671,632300001.0
2007-01-11 14:45:00,1.5265,1.52914,1.52591,1.52846,618700000.0
2007-01-11 15:00:00,1.5287,1.52949,1.5279,1.52935,540200000.0
2007-01-11 15:15:00,1.5292,1.53077,1.52863,1.53052,563700001.0
2007-01-11 15:30:00,1.53075,1.53141,1.52683,1.527,613000001.0
2007-01-11 15:45:00,1.52686,1.52717,1.52465,1.52549,562100000.0
2007-01-11 16:00:00,1.52561,1.5263,1.52409,1.52447,581300001.0
2007-01-11 16:15:00,1.52414,1.52451,1.52164,1.52275,579600002.0
2007-01-11 16:30:00,1.52267,1.52313,1.5219,1.52248,678200001.0
2007-01-11 16:45:00,1.52225,1.52237,1.52066,1.5207,572000001.0
2007-01-11 17:00:00,1.52018,1.52082,1.51814,1.51829,611000005.0
2007-01-11 17:15:00,1.51858,1.51874,1.51734,1.51778,606100000.0
2007-01-11 17:30:00,1.51742,1.51835,1.51694,1.5173,612000002.0
2007-01-11 17:45:00,1.5176,1.51772,1.51668,1.51727,605400001.0
2007-01-11 18:00:00,1.51752,1.5181,1.5167,1.51786,665500002.0
2007-01-11 18:15:00,1.51752,1.51782,1.51643,1.51687,583800001.0
2007-01-11 18:30:00,1.51701,1.51784,1.51671,1.51735,583500003.0
2007-01-11 18:45:00,1.51752,1.51813,1.51704,1.51734,548800001.0
2007-01-11 19:00:00,1.51733,1.51787,1.51692,1.51756,642000002.0
2007-01-11 19:15:00,1.51742,1.51807,1.51715,1.51775,565700000.0
2007-01-11 19:30:00,1.51782,1.51829,1.51744,1.51803,567900000.0
2007-01-11 19:45:00,1.51791,1.51842,1.51768,1.51818,544300000.0
2007-01-11 20:00:00,1.51811,1.51865,1.51673,1.51721,554200000.0
2007-01-11 20:15:00,1.51742,1.51752,1.51642,1.51732,669400001.0
2007-01-11 20:30:00,1.51748,1.51749,1.51608,1.51642,659200002.0
2007-01-11 20:45:00,1.5163,1.51665,1.51547,1.51646,579300000.0
2007-01-11 21:00:00,1.51633,1.51649,1.51517,1.51567,625900003.0
2007-01-11 21:15:00,1.5156,1.51651,1.51517,1.51616,540000000.0
2007-01-11 21:30:00,1.51623,1.51727,1.51617,1.51675,497000000.0
2007-01-11 21:45:00,1.5169,1.51708,1.51609,1.51632,674600001.0
2007-01-11 22:00:00,1.51617,1.51688,1.51598,1.51656,607500000.0
2007-01-11 22:15:00,1.51653,1.51711,1.51626,1.51673,633700000.0
2007-01-11 22:30:00,1.51657,1.51657,1.51549,1.51624,571500001.0
2007-01-11 22:45:00,1.51611,1.51681,1.51589,1.51673,561500002.0
2007-01-11 23:00:00,1.51662,1.51711,1.51619,1.51711,629700003.0
2007-01-11 23:15:00,1.51717,1.51737,1.51644,1.51715,630800002.0
2007-01-11 23:30:00,1.51716,1.51787,1.51682,1.51751,553400000.0
2007-01-11 23:45:00,1.51749,1.51833,1.5173,1.51781,602300003.0
2007-01-12 00:00:00,1.51779,1.51872,1.51683,1.51821,651500003.0
2007-01-12 00:15:00,1.51801,1.51895,1.51801,1.5186,550900001.0
2007-01-12 00:30:00,1.51843,1.5189,1.51816,1.51872,504100001.0
2007-01-12 00:45:00,1.51863,1.51877,1.51817,1.51856,503500000.0
2007-01-12 01:00:00,1.51852,1.51872,1.5177,1.51794,577800000.0
2007-01-12 01:15:00,1.51799,1.51799,1.51674,1.5171,543200001.0
2007-01-12 01:30:00,1.51723,1.51787,1.51678,1.51787,592500002.0
2007-01-12 01:45:00,1.51781,1.51882,1.51758,1.51861,586200002.0
2007-01-12 02:00:00,1.51834,1.51872,1.51576,1.51604,1431900004.0
2007-01-12 02:15:00,1.5159,1.51647,1.51522,1.51574,1250800001.0
2007-01-12 02:30:00,1.51595,1.51631,1.51518,1.51623,895100003.0
2007-01-12 02:45:00,1.51577,1.51628,1.51511,1.51517,1146100000.0
2007-01-12 03:00:00,1.51528,1.51621,1.51481,1.51551,824500000.0
2007-01-12 03:15:00,1.5152,1.51603,1.51488,1.51595,794000002.0
2007-01-12 03:30:00,1.51608,1.51667,1.51566,1.51579,852500002.0
2007-01-12 03:45:00,1.51582,1.5171,1.51536,1.51675,1117300003.0
2007-01-12 04:00:00,1.51682,1.51756,1.51625,1.51648,1558700002.0
2007-01-12 04:15:00,1.51658,1.51748,1.51642,1.51693,1394400003.0
2007-01-12 04:30:00,1.51652,1.51733,1.51606,1.51709,901900001.0
2007-01-12 04:45:00,1.51693,1.51775,1.51648,1.51674,809800003.0
2007-01-12 05:00:00,1.51717,1.51726,1.51652,1.51702,2428200006.0
2007-01-12 05:15:00,1.51718,1.51775,1.51651,1.5172,3127600011.0
2007-01-12 05:30:00,1.51721,1.51776,1.5161,1.51629,2359700010.0
2007-01-12 05:45:00,1.51635,1.51706,1.51625,1.51669,2895800007.0
2007-01-12 06:00:00,1.51671,1.51725,1.51658,1.51669,4381700009.0
2007-01-12 06:15:00,1.51672,1.5173,1.51645,1.51673,3878000008.0
2007-01-12 06:30:00,1.51667,1.51764,1.51661,1.51724,2757400007.0
2007-01-12 06:45:00,1.51738,1.51777,1.51692,1.5172,2956200004.0
2007-01-12 07:00:00,1.51731,1.51737,1.51661,1.51661,4143500010.0
2007-01-12 07:15:00,1.51691,1.51766,1.51667,1.5173,4531300007.0
2007-01-12 07:30:00,1.51737,1.51769,1.51675,1.51686,5055100010.0
2007-01-12 07:45:00,1.51697,1.51824,1.51676,1.51733,8421400016.0
2007-01-12 08:00:00,1.51732,1.51805,1.51699,1.51726,6146600017.0
2007-01-12 08:15:00,1.5171,1.51759,1.51676,1.51708,4885000006.0
2007-01-12 08:30:00,1.51701,1.51849,1.51689,1.51743,5983200010.0
2007-01-12 08:45:00,1.51755,1.51821,1.51715,1.51769,8250100017.0
2007-01-12 09:00:00,1.51769,1.51921,1.51766,1.51878,6899400012.0
2007-01-12 09:15:00,1.51881,1.51925,1.51788,1.51914,6182100010.0
2007-01-12 09:30:00,1.519,1.51939,1.51827,1.51893,6223800017.0
2007-01-12 09:45:00,1.51903,1.52018,1.51861,1.5201,7429300015.0
2007-01-12 10:00:00,1.51996,1.5204,1.51913,1.51936,7184200008.0
2007-01-12 10:15:00,1.51947,1.51982,1.51877,1.51912,6684400013.0
2007-01-12 10:30:00,1.51913,1.5196,1.51812,1.51884,7382600019.0
2007-01-12 10:45:00,1.51874,1.51896,1.51742,1.51823,6835900010.0
2007-01-12 11:00:00,1.51848,1.51905,1.51828,1.51853,7004200014.0
2007-01-12 11:15:00,1.51863,1.51911,1.5183,1.51851,7279800017.0
2007-01-12 11:30:00,1.51826,1.51876,1.51784,1.51831,8437700022.0
2007-01-12 11:45:00,1.51846,1.51864,1.51663,1.51663,6166900016.0
2007-01-12 12:00:00,1.51657,1.51712,1.51472,1.51531,6145800019.0
2007-01-12 12:15:00,1.51523,1.51606,1.5148,1.51579,6465000008.0
2007-01-12 12:30:00,1.51581,1.51627,1.5155,1.51586,7671200020.0
2007-01-12 12:45:00,1.51599,1.51628,1.51526,1.51582,6642000016.0
2007-01-12 13:00:00,1.5159,1.51688,1.51507,1.51568,4625100012.0
2007-01-12 13:15:00,1.51566,1.51712,1.51472,1.51564,4266100007.0
2007-01-12 13:30:00,1.5157,1.51643,1.51451,1.5147,5060300009.0
2007-01-12 13:45:00,1.51466,1.5148,1.51248,1.51319,5689900004.0
2007-01-12 14:00:00,1.51292,1.51381,1.51257,1.5134,4547200010.0
2007-01-12 14:15:00,1.51334,1.51445,1.51234,1.51291,5419400012.0
2007-01-12 14:30:00,1.51298,1.51372,1.51248,1.51313,614500000.0
2007-01-12 14:45:00,1.5131,1.51365,1.51217,1.51247,559500001.0
2007-01-12 15:00:00,1.51294,1.5138,1.51258,1.51329,630000003.0
2007-01-12 15:15:00,1.5135,1.51614,1.51324,1.51464,535300002.0
2007-01-12 15:30:00,1.5152,1.5152,1.51117,1.51171,519700001.0
2007-01-12 15:45:00,1.51177,1.51221,1.51026,1.51186,588400001.0
2007-01-12 16:00:00,1.51166,1.51387,1.51083,1.51324,516900001.0
2007-01-12 16:15:00,1.51292,1.51312,1.51165,1.51242,603100000.0
2007-01-12 16:30:00,1.51247,1.5131,1.51148,1.51167,706000000.0
2007-01-12 16:45:00,1.51155,1.51377,1.51145,1.51377,608200003.0
2007-01-12 17:00:00,1.51341,1.51397,1.51177,1.51265,563700001.0
2007-01-12 17:15:00,1.51262,1.51428,1.51208,1.51401,527700000.0
2007-01-12 17:30:00,1.51403,1.51493,1.51293,1.51346,646600002.0
2007-01-12 17:45:00,1.51354,1.51414,1.51249,1.51329,579700001.0
2007-01-12 18:00:00,1.51336,1.51348,1.51182,1.51252,648400002.0
2007-01-12 18:15:00,1.51248,1.51338,1.51247,1.51332,620800002.0
2007-01-12 18:30:00,1.51343,1.51345,1.51197,1.51197,557800002.0
2007-01-12 18:45:00,1.51229,1.51324,1.51164,1.51197,561500000.0
2007-01-12 19:00:00,1.51206,1.51238,1.5114,1.51162,668300004.0
2007-01-12 19:15:00,1.51138,1.51182,1.51099,1.51143,619400001.0
2007-01-12 19:30:00,1.51144,1.51197,1.51016,1.51035,679200004.0
2007-01-12 19:45:00,1.51019,1.51067,1.50963,1.51044,600500001.0
2007-01-12 20:00:00,1.51024,1.51065,1.50933,1.51011,546300001.0
2007-01-12 20:15:00,1.51012,1.51052,1.50939,1.50989,636000001.0
2007-01-12 20:30:00,1.50995,1.51085,1.50946,1.51073,663600000.0
2007-01-12 20:45:00,1.51058,1.51216,1.51012,1.51207,623600004.0
2007-01-12 21:00:00,1.51188,1.51235,1.5106,1.51088,639100004.0
2007-01-12 21:15:00,1.51076,1.51153,1.5105,1.51152,702900002.0
2007-01-12 21:30:00,1.51159,1.51167,1.51033,1.51084,523700002.0
2007-01-12 21:45:00,1.51099,1.51108,1.51003,1.51067,563000000.0
2007-01-12 22:00:00,1.51067,1.51158,1.51064,1.51072,566000002.0
2007-01-12 22:15:00,1.51081,1.51124,1.51029,1.51043,641900000.0
2007-01-12 22:30:00,1.51046,1.51079,1.50957,1.50996,594500002.0
2007-01-12 22:45:00,1.50996,1.51,1.50902,1.50928,487700001.0
2007-01-12 23:00:00,1.50928,1.50973,1.50842,1.50947,545900000.0
2007-01-12 23:15:00,1.50955,1.51002,1.50869,1.509,590000002.0
2007-01-12 23:30:00,1.50898,1.51024,1.50898,1.50986,564600001.0
2007-01-12 23:45:00,1.50987,1.51201,1.50975,1.51178,585300002.0
2007-01-15 00:00:00,1.51,1.5104,1.5096,1.5104,439600000.0
2007-01-15 00:15:00,1.5107,1.54499,1.51009,1.51015,442200000.0
2007-01-15 00:30:00,1.50998,1.51064,1.50975,1.51007,545500002.0
2007-01-15 00:45:00,1.51012,1.5108,1.50968,1.51023,654000003.0
2007-01-15 01:00:00,1.51025,1.51045,1.50933,1.51031,510700000.0
2007-01-15 01:15:00,1.51043,1.51121,1.51022,1.51079,563400001.0
2007-01-15 01:30:00,1.51089,1.51089,1.51004,1.51053,589100001.0
2007-01-15 01:45:00,1.5105,1.51142,1.51019,1.51057,558900000.0
2007-01-15 02:00:00,1.51051,1.51148,1.50997,1.5114,1350800002.0
2007-01-15 02:15:00,1.51135,1.51254,1.51127,1.51201,1159300002.0
2007-01-15 02:30:00,1.51214,1.51243,1.51138,1.51176,864200002.0
2007-01-15 02:45:00,1.51118,1.51178,1.5109,1.5109,1024900000.0
2007-01-15 03:00:00,1.51107,1.51209,1.51094,1.51197,832300001.0
2007-01-15 03:15:00,1.51158,1.51243,1.51158,1.51197,894600002.0
2007-01-15 03:30:00,1.51199,1.51235,1.51134,1.51166,825300002.0
2007-01-15 03:45:00,1.51159,1.51222,1.51103,1.51167,1122900005.0
2007-01-15 04:00:00,1.51167,1.5121,1.51123,1.51198,1485800005.0
2007-01-15 04:15:00,1.51203,1.51284,1.512,1.51268,1357700004.0
2007-01-15 04:30:00,1.51231,1.51272,1.51104,1.5115,1013100002.0
2007-01-15 04:45:00,1.51151,1.51182,1.51091,1.51108,793100002.0
2007-01-15 05:00:00,1.51144,1.51174,1.51096,1.51119,2394800003.0
2007-01-15 05:15:00,1.51134,1.51293,1.51124,1.5125,3035900008.0
2007-01-15 05:30:00,1.51244,1.51261,1.51151,1.51174,2309600003.0
2007-01-15 05:45:00,1.51188,1.51247,1.51186,1.51204,2779400006.0
2007-01-15 06:00:00,1.51209,1.51269,1.51209,1.51244,4322800007.0
2007-01-15 06:15:00,1.51244,1.51249,1.512,1.51213,3882000008.0
2007-01-15 06:30:00,1.51207,1.51254,1.51203,1.51225,2691600004.0
2007-01-15 06:45:00,1.51225,1.51309,1.51216,1.51282,2765600008.0
2007-01-15 07:00:00,1.51296,1.51356,1.51265,1.51302,4143300008.0
2007-01-15 07:15:00,1.51322,1.51349,1.51258,1.51271,4605700008.0
2007-01-15 07:30:00,1.51277,1.51338,1.51258,1.51289,5103300013.0
2007-01-15 07:45:00,1.51305,1.51326,1.51244,1.5127,8194900016.0
2007-01-15 08:00:00,1.51281,1.5131,1.51196,1.51221,5779400009.0
2007-01-15 08:15:00,1.51218,1.51242,1.51109,1.51152,5603600012.0
2007-01-15 08:30:00,1.5116,1.51177,1.51085,1.51133,6035400015.0
2007-01-15 08:45:00,1.51146,1.51239,1.5113,1.51143,8294900018.0
2007-01-15 09:00:00,1.51126,1.51164,1.5105,1.51083,6964100009.0
2007-01-15 09:15:00,1.51085,1.51106,1.50983,1.51022,6139200008.0
2007-01-15 09:30:00,1.51027,1.51228,1.5102,1.51199,6366500017.0
2007-01-15 09:45:00,1.51203,1.5131,1.51144,1.51257,7480500007.0
2007-01-15 10:00:00,1.51253,1.51257,1.51106,1.51185,7273500018.0
2007-01-15 10:15:00,1.51208,1.51223,1.50988,1.51043,6856200017.0
2007-01-15 10:30:00,1.5106,1.51178,1.50977,1.51166,7260900018.0
2007-01-15 10:45:00,1.51193,1.51206,1.51093,1.51172,6917100015.0
2007-01-15 11:00:00,1.5118,1.51238,1.51087,1.5109,7085600018.0
2007-01-15 11:15:00,1.51099,1.51175,1.51056,1.5109,7303700018.0
2007-01-15 11:30:00,1.51083,1.51207,1.5104,1.51181,8550000010.0
2007-01-15 11:45:00,1.51193,1.51246,1.51161,1.51182,6256500015.0
2007-01-15 12:00:00,1.51195,1.51328,1.5117,1.51271,6082700014.0
2007-01-15 12:15:00,1.51262,1.51313,1.51221,1.5123,6209600012.0
2007-01-15 12:30:00,1.51223,1.51267,1.51151,1.51201,7392600018.0
2007-01-15 12:45:00,1.51225,1.51361,1.51217,1.51345,6581200011.0
2007-01-15 13:00:00,1.51351,1.51412,1.51316,1.51325,4428400013.0
2007-01-15 13:15:00,1.51318,1.5134,1.51253,1.51267,4170200009.0
2007-01-15 13:30:00,1.51267,1.51286,1.51088,1.5111,5307400009.0
2007-01-15 13:45:00,1.51117,1.51142,1.5102,1.51055,5443000012.0
2007-01-15 14:00:00,1.51042,1.51098,1.50991,1.51061,4475100007.0
2007-01-15 14:15:00,1.51054,1.51089,1.5095,1.51029,5503600012.0
2007-01-15 14:30:00,1.51033,1.51053,1.5094,1.50987,598400002.0
2007-01-15 14:45:00,1.50984,1.51081,1.50944,1.51042,527400000.0
2007-01-15 15:00:00,1.51039,1.5112,1.51009,1.51036,641100004.0
2007-01-15 15:15:00,1.51033,1.51076,1.50964,1.5101,555900000.0
2007-01-15 15:30:00,1.51007,1.51144,1.50974,1.51123,640100003.0
2007-01-15 15:45:00,1.51099,1.51144,1.51042,1.51092,611700002.0
2007-01-15 16:00:00,1.511,1.51157,1.51059,1.51121,551800001.0
2007-01-15 16:15:00,1.51094,1.51121,1.50998,1.51043,599500001.0
2007-01-15 16:30:00,1.51046,1.51097,1.51017,1.51049,650700002.0
2007-01-15 16:45:00,1.51025,1.51099,1.51,1.51086,656100001.0
2007-01-15 17:00:00,1.51033,1.51073,1.50938,1.50998,638200004.0
2007-01-15 17:15:00,1.51019,1.51019,1.50852,1.50879,579200001.0
2007-01-15 17:30:00,1.50868,1.5094,1.50797,1.50922,669500002.0
2007-01-15 17:45:00,1.50945,1.51042,1.50925,1.50994,585400000.0
2007-01-15 18:00:00,1.51006,1.5108,1.5096,1.51052,686300001.0
2007-01-15 18:15:00,1.51015,1.51102,1.51006,1.51096,532900001.0
2007-01-15 18:30:00,1.511,1.51134,1.51019,1.51088,536400001.0
2007-01-15 18:45:00,1.51098,1.51127,1.51023,1.51023,585900001.0
2007-01-15 19:00:00,1.51041,1.51121,1.51026,1.51113,580500001.0
2007-01-15 19:15:00,1.51092,1.51166,1.5104,1.51145,569900001.0
2007-01-15 19:30:00,1.51145,1.51173,1.51032,1.51085,620200000.0
2007-01-15 19:45:00,1.51094,1.51124,1.51039,1.5109,626800001.0
2007-01-15 20:00:00,1.51082,1.51111,1.51009,1.51063,575000002.0
2007-01-15 20:15:00,1.51075,1.51139,1.51048,1.51111,668900002.0
2007-01-15 20:30:00,1.51118,1.5112,1.51048,1.5109,645300002.0
2007-01-15 20:45:00,1.51078,1.51209,1.51078,1.51165,616100000.0
2007-01-15 21:00:00,1.51156,1.5123,1.5111,1.51135,530800001.0
2007-01-15 21:15:00,1.51132,1.51157,1.50872,1.50962,582100000.0
2007-01-15 21:30:00,1.5097,1.50997,1.50862,1.50886,509000001.0
2007-01-15 21:45:00,1.50888,1.50929,1.50816,1.5088,653500002.0
2007-01-15 22:00:00,1.50813,1.50855,1.50763,1.50787,537300001.0
2007-01-15 22:15:00,1.50806,1.50873,1.50804,1.50851,512300000.0
2007-01-15 22:30:00,1.50849,1.51,1.50752,1.50834,610400001.0
2007-01-15 22:45:00,1.50826,1.50889,1.50799,1.50867,518800002.0
2007-01-15 23:00:00,1.50871,1.5106,1.50795,1.50881,600700004.0
2007-01-15 23:15:00,1.50875,1.50954,1.50811,1.50934,615900002.0
2007-01-15 23:30:00,1.50927,1.51006,1.5087,1.50975,535600001.0
2007-01-15 23:45:00,1.50964,1.51104,1.50936,1.51071,608100002.0
2007-01-16 00:00:00,1.51047,1.51078,1.50969,1.51063,594600002.0
2007-01-16 00:15:00,1.51049,1.5111,1.50995,1.51013,602700002.0
2007-01-16 00:30:00,1.5099,1.5112,1.5099,1.51112,541500002.0
2007-01-16 00:45:00,1.51109,1.51109,1.51007,1.51056,573200001.0
2007-01-16 01:00:00,1.51073,1.5113,1.51045,1.51093,662700001.0
2007-01-16 01:15:00,1.51093,1.51128,1.51028,1.51108,540400001.0
2007-01-16 01:30:00,1.51115,1.51124,1.51015,1.51053,640700003.0
2007-01-16 01:45:00,1.51057,1.51103,1.51004,1.51103,542300002.0
2007-01-16 02:00:00,1.51065,1.51113,1.51013,1.51039,1402300003.0
2007-01-16 02:15:00,1.51034,1.51066,1.50939,1.51022,1177200004.0
2007-01-16 02:30:00,1.51031,1.51078,1.50989,1.51076,961400003.0
2007-01-16 02:45:00,1.51026,1.51118,1.50986,1.50986,1231900000.0
2007-01-16 03:00:00,1.50997,1.51041,1.5095,1.51021,845200000.0
2007-01-16 03:15:00,1.50966,1.51042,1.50962,1.50997,796700001.0
2007-01-16 03:30:00,1.50993,1.51032,1.50935,1.50999,866300004.0
2007-01-16 03:45:00,1.50989,1.51037,1.50946,1.51013,1125900002.0
2007-01-16 04:00:00,1.51012,1.51029,1.50946,1.5098,1500300001.0
2007-01-16 04:15:00,1.50986,1.51049,1.50954,1.51035,1370900001.0
2007-01-16 04:30:00,1.51005,1.51095,1.50989,1.51062,1014700002.0
2007-01-16 04:45:00,1.51056,1.51114,1.51005,1.51021,792700001.0
2007-01-16 05:00:00,1.51056,1.51109,1.51049,1.51077,2581000004.0
2007-01-16 05:15:00,1.51084,1.51133,1.51049,1.51084,3144900007.0
2007-01-16 05:30:00,1.5108,1.51124,1.51049,1.51083,2308200007.0
2007-01-16 05:45:00,1.51094,1.51173,1.51077,1.51116,2681100002.0
2007-01-16 06:00:00,1.51119,1.51149,1.51075,1.51108,4307100005.0
2007-01-16 06:15:00,1.5111,1.51161,1.51085,1.51148,3660200009.0
2007-01-16 06:30:00,1.51146,1.51212,1.5112,1.51203,2641400007.0
2007-01-16 06:45:00,1.5121,1.51224,1.51165,1.51172,2887100007.0
2007-01-16 07:00:00,1.51182,1.51193,1.51113,1.51139,4170800003.0
2007-01-16 07:15:00,1.51163,1.51222,1.51119,1.51176,4621800010.0
2007-01-16 07:30:00,1.51166,1.5128,1.51153,1.51184,5267700012.0
2007-01-16 07:45:00,1.51193,1.51295,1.5117,1.51278,8465800021.0
2007-01-16 08:00:00,1.51279,1.5131,1.51222,1.51236,5904100012.0
2007-01-16 08:15:00,1.5123,1.51258,1.51186,1.51235,5395800013.0
2007-01-16 08:30:00,1.51231,1.5135,1.51229,1.51296,6140100011.0
2007-01-16 08:45:00,1.51297,1.5138,1.51277,1.51282,8123600017.0
2007-01-16 09:00:00,1.51282,1.5146,1.51238,1.51404,7189500019.0
2007-01-16 09:15:00,1.51398,1.51433,1.51346,1.51371,6156400014.0
2007-01-16 09:30:00,1.51371,1.51543,1.51355,1.51456,6213800012.0
2007-01-16 09:45:00,1.51467,1.51486,1.51401,1.51436,7336000019.0
2007-01-16 10:00:00,1.51427,1.51447,1.51354,1.51425,7304200016.0
2007-01-16 10:15:00,1.51442,1.51464,1.51338,1.51433,6669500012.0
2007-01-16 10:30:00,1.51437,1.51468,1.5133,1.51346,7210700018.0
2007-01-16 10:45:00,1.51348,1.51352,1.51123,1.51126,7099700008.0
2007-01-16 11:00:00,1.5113,1.51269,1.51123,1.51246,6692700010.0
2007-01-16 11:15:00,1.51249,1.51337,1.51214,1.51307,7052700015.0
2007-01-16 11:30:00,1.51311,1.51336,1.51189,1.51219,8335700019.0
2007-01-16 11:45:00,1.5123,1.51326,1.51184,1.51234,6224900014.0
2007-01-16 12:00:00,1.51243,1.51362,1.51036,1.5109,6182200018.0
2007-01-16 12:15:00,1.51081,1.51286,1.51029,1.51267,6574700022.0
2007-01-16 12:30:00,1.51278,1.51307,1.51203,1.51258,7228600010.0
2007-01-16 12:45:00,1.51245,1.51245,1.51066,1.51129,6754300015.0
2007-01-16 13:00:00,1.51109,1.51197,1.51096,1.5114,4488700008.0
2007-01-16 13:15:00,1.51143,1.5124,1.5113,1.51234,4224900013.0
2007-01-16 13:30:00,1.51228,1.51322,1.51147,1.51302,5441400018.0
2007-01-16 13:45:00,1.51308,1.51322,1.51161,1.51216,5441500012.0
2007-01-16 14:00:00,1.51211,1.51342,1.51166,1.51224,4496600008.0
2007-01-16 14:15:00,1.51233,1.5131,1.51163,1.51208,5256600005.0
2007-01-16 14:30:00,1.51219,1.51308,1.51141,1.51268,579300000.0
2007-01-16 14:45:00,1.51266,1.51306,1.51158,1.51277,612600001.0
2007-01-16 15:00:00,1.51287,1.51337,1.51216,1.51216,571800000.0
2007-01-16 15:15:00,1.51231,1.51319,1.51168,1.51194,600000003.0
2007-01-16 15:30:00,1.51247,1.51348,1.51208,1.51292,607400002.0
2007-01-16 15:45:00,1.51286,1.5135,1.51129,1.5122,560600000.0
2007-01-16 16:00:00,1.51246,1.51261,1.50987,1.5118,586200001.0
2007-01-16 16:15:00,1.51161,1.51206,1.50931,1.50934,594000002.0
2007-01-16 16:30:00,1.50934,1.51067,1.50863,1.51009,554300000.0
2007-01-16 16:45:00,1.50985,1.5103,1.50888,1.50985,649700003.0
2007-01-16 17:00:00,1.50947,1.51062,1.50947,1.50999,685200000.0
2007-01-16 17:15:00,1.51014,1.51086,1.50933,1.51004,618100000.0
2007-01-16 17:30:00,1.51025,1.51363,1.50976,1.51353,593100001.0
2007-01-16 17:45:00,1.51375,1.51687,1.51325,1.51618,624700000.0
2007-01-16 18:00:00,1.51615,1.51705,1.51476,1.51704,661500001.0
2007-01-16 18:15:00,1.51697,1.52027,1.51697,1.51951,578900000.0
2007-01-16 18:30:00,1.51928,1.52002,1.51821,1.51821,564700000.0
2007-01-16 18:45:00,1.51823,1.51835,1.51662,1.51694,543000000.0
2007-01-16 19:00:00,1.51692,1.51868,1.51612,1.51868,635500004.0
2007-01-16 19:15:00,1.51877,1.51885,1.51753,1.51785,517500000.0
2007-01-16 19:30:00,1.5179,1.519,1.5179,1.51857,731900001.0
2007-01-16 19:45:00,1.51849,1.51869,1.51794,1.51813,570000000.0
2007-01-16 20:00:00,1.51819,1.51854,1.51767,1.51824,562200000.0
2007-01-16 20:15:00,1.51827,1.51878,1.51798,1.51833,579100002.0
2007-01-16 20:30:00,1.51839,1.51944,1.51806,1.51857,589500000.0
2007-01-16 20:45:00,1.51841,1.51955,1.51802,1.5194,562700000.0
2007-01-16 21:00:00,1.51927,1.52051,1.51894,1.52017,592000001.0
2007-01-16 21:15:00,1.52025,1.52114,1.51992,1.52089,637600002.0
2007-01-16 21:30:00,1.52086,1.52103,1.51989,1.52025,475900001.0
2007-01-16 21:45:00,1.52029,1.52041,1.51953,1.5202,664300000.0
2007-01-16 22:00:00,1.52029,1.52055,1.51885,1.51888,541300000.0
2007-01-16 22:15:00,1.519,1.51972,1.51882,1.51954,563900002.0
2007-01-16 22:30:00,1.51945,1.51991,1.51893,1.51925,618000002.0
2007-01-16 22:45:00,1.51936,1.52022,1.51911,1.51923,559000002.0
2007-01-16 23:00:00,1.51922,1.51958,1.51848,1.51913,531600001.0
2007-01-16 23:15:00,1.51905,1.5197,1.51852,1.51957,627100001.0
2007-01-16 23:30:00,1.51965,1.51997,1.5181,1.51974,495300000.0
2007-01-16 23:45:00,1.51962,1.5198,1.51813,1.51858,603800001.0
2007-01-17 00:00:00,1.51845,1.51875,1.51759,1.51862,650000002.0
2007-01-17 00:15:00,1.51821,1.51862,1.51756,1.51802,637300002.0
2007-01-17 00:30:00,1.51787,1.5192,1.51787,1.5192,517000002.0
2007-01-17 00:45:00,1.51947,1.52018,1.51912,1.51946,604000000.0
2007-01-17 01:00:00,1.51912,1.51924,1.5185,1.51897,549200000.0
2007-01-17 01:15:00,1.51907,1.51926,1.51837,1.51893,655400002.0
2007-01-17 01:30:00,1.51916,1.5198,1.51829,1.51961,591400001.0
2007-01-17 01:45:00,1.51959,1.51983,1.51893,1.51916,616400000.0
2007-01-17 02:00:00,1.51874,1.51928,1.51838,1.51919,1365600003.0
2007-01-17 02:15:00,1.51904,1.52003,1.51866,1.51895,1025800004.0
2007-01-17 02:30:00,1.51898,1.51923,1.5184,1.51897,984000005.0
2007-01-17 02:45:00,1.51858,1.51915,1.51846,1.51885,957300001.0
2007-01-17 03:00:00,1.51893,1.51959,1.51868,1.5192,879900000.0
2007-01-17 03:15:00,1.5189,1.51941,1.51864,1.51895,782300002.0
2007-01-17 03:30:00,1.51905,1.51928,1.51825,1.51879,826900002.0
2007-01-17 03:45:00,1.5188,1.51947,1.51799,1.51848,1075000000.0
2007-01-17 04:00:00,1.5185,1.51893,1.51805,1.51893,1425700002.0
2007-01-17 04:15:00,1.519,1.5193,1.5184,1.51908,1459800002.0
2007-01-17 04:30:00,1.51866,1.51954,1.51862,1.51939,974400000.0
2007-01-17 04:45:00,1.5194,1.5196,1.51841,1.519,749900001.0
2007-01-17 05:00:00,1.51928,1.51962,1.51889,1.51916,2332400002.0
2007-01-17 05:15:00,1.51923,1.51978,1.51892,1.51917,3210200007.0
2007-01-17 05:30:00,1.51917,1.51968,1.51905,1.51906,2325200002.0
2007-01-17 05:45:00,1.51914,1.51952,1.51876,1.51918,2749700010.0
2007-01-17 06:00:00,1.51908,1.5201,1.51894,1.51957,4327300010.0
2007-01-17 06:15:00,1.5196,1.51993,1.5194,1.51953,3594900002.0
2007-01-17 06:30:00,1.51947,1.52001,1.51929,1.51979,2766300006.0
2007-01-17 06:45:00,1.51989,1.52035,1.51961,1.51975,2978500008.0
2007-01-17 07:00:00,1.51987,1.5211,1.51963,1.52027,4393700010.0
2007-01-17 07:15:00,1.5204,1.52065,1.52005,1.52024,4613200009.0
2007-01-17 07:30:00,1.52036,1.5208,1.52016,1.52018,5305400017.0
2007-01-17 07:45:00,1.5203,1.52102,1.52013,1.52084,8312100021.0
2007-01-17 08:00:00,1.52093,1.5216,1.52046,1.52106,5908100012.0
2007-01-17 08:15:00,1.52106,1.5222,1.52105,1.52197,5563600012.0
2007-01-17 08:30:00,1.52179,1.52207,1.5189,1.52099,6165500017.0
2007-01-17 08:45:00,1.52102,1.5223,1.52053,1.52086,8284500028.0
2007-01-17 09:00:00,1.52065,1.52086,1.5193,1.51977,7113900007.0
2007-01-17 09:15:00,1.51958,1.51985,1.51884,1.5194,6317400011.0
2007-01-17 09:30:00,1.51937,1.51997,1.51884,1.51973,6185600013.0
2007-01-17 09:45:00,1.51972,1.51979,1.51828,1.51848,7585300009.0
2007-01-17 10:00:00,1.51823,1.5187,1.51757,1.51828,6985700017.0
2007-01-17 10:15:00,1.51832,1.51937,1.51774,1.51849,6596500015.0
2007-01-17 10:30:00,1.51861,1.52039,1.51827,1.51963,7514200020.0
2007-01-17 10:45:00,1.51966,1.5197,1.51823,1.51887,6900300011.0
2007-01-17 11:00:00,1.51902,1.51938,1.51854,1.51913,7028900021.0
2007-01-17 11:15:00,1.51915,1.51951,1.51856,1.5191,7365900016.0
2007-01-17 11:30:00,1.51917,1.51966,1.51779,1.51803,8614300023.0
2007-01-17 11:45:00,1.51822,1.51851,1.51718,1.51727,6112000015.0
2007-01-17 12:00:00,1.51743,1.51848,1.51726,1.51798,6255500012.0
2007-01-17 12:15:00,1.51794,1.51874,1.51767,1.51781,6394700013.0
2007-01-17 12:30:00,1.51777,1.5183,1.51696,1.51717,7313600017.0
2007-01-17 12:45:00,1.51728,1.51749,1.51564,1.51567,6500500006.0
2007-01-17 13:00:00,1.51565,1.51689,1.51565,1.51649,4483300009.0
2007-01-17 13:15:00,1.51632,1.51758,1.51561,1.51725,3981100003.0
2007-01-17 13:30:00,1.51724,1.51769,1.51678,1.51694,5252700012.0
2007-01-17 13:45:00,1.51697,1.51759,1.5164,1.51669,5386700009.0
2007-01-17 14:00:00,1.51648,1.51734,1.51589,1.51728,4341500005.0
2007-01-17 14:15:00,1.51729,1.5175,1.5164,1.51712,5469700012.0
2007-01-17 14:30:00,1.51712,1.51771,1.5167,1.5173,525200000.0
2007-01-17 14:45:00,1.51724,1.51806,1.51591,1.51643,641000003.0
2007-01-17 15:00:00,1.51655,1.51674,1.51562,1.51648,625900001.0
2007-01-17 15:15:00,1.51644,1.51853,1.5159,1.51756,562100002.0
2007-01-17 15:30:00,1.51717,1.51807,1.51643,1.51786,596600001.0
2007-01-17 15:45:00,1.51791,1.51854,1.51717,1.51755,530600000.0
2007-01-17 16:00:00,1.51725,1.51872,1.5166,1.51708,555800000.0
2007-01-17 16:15:00,1.51699,1.51896,1.51657,1.5186,620900003.0
2007-01-17 16:30:00,1.51858,1.51888,1.51772,1.51838,636300001.0
2007-01-17 16:45:00,1.51824,1.51911,1.5176,1.51812,627000003.0
2007-01-17 17:00:00,1.51774,1.51833,1.51679,1.5176,596900003.0
2007-01-17 17:15:00,1.51792,1.51879,1.51751,1.51857,567500000.0
2007-01-17 17:30:00,1.51844,1.51913,1.51728,1.51787,550900001.0
2007-01-17 17:45:00,1.51804,1.52038,1.51727,1.52038,614600001.0
2007-01-17 18:00:00,1.5208,1.52091,1.51796,1.51846,631400001.0
2007-01-17 18:15:00,1.51833,1.51885,1.51775,1.51873,503000000.0
2007-01-17 18:30:00,1.5188,1.51887,1.51812,1.51812,530900000.0
2007-01-17 18:45:00,1.51835,1.51982,1.51814,1.51927,575900002.0
2007-01-17 19:00:00,1.51917,1.51931,1.51786,1.51812,529300003.0
2007-01-17 19:15:00,1.51789,1.51894,1.51748,1.51879,557400005.0
2007-01-17 19:30:00,1.51892,1.51915,1.51791,1.51902,592800000.0
2007-01-17 19:45:00,1.51889,1.51903,1.51803,1.51818,583300001.0
2007-01-17 20:00:00,1.51821,1.51874,1.51742,1.51832,620000002.0
2007-01-17 20:15:00,1.5184,1.51853,1.51706,1.51761,630200002.0
2007-01-17 20:30:00,1.51763,1.51763,1.51681,1.51741,600600002.0
2007-01-17 20:45:00,1.51712,1.51756,1.51667,1.51756,571000003.0
2007-01-17 21:00:00,1.51761,1.51812,1.51681,1.51711,576200000.0
2007-01-17 21:15:00,1.517,1.51731,1.5158,1.51614,537200000.0
2007-01-17 21:30:00,1.51617,1.51711,1.51575,1.51693,468500002.0
2007-01-17 21:45:00,1.51691,1.51726,1.51628,1.5164,584400001.0
2007-01-17 22:00:00,1.51649,1.5171,1.51602,1.51663,656900003.0
2007-01-17 22:15:00,1.51676,1.51713,1.51622,1.51657,587500002.0
2007-01-17 22:30:00,1.51662,1.51712,1.51633,1.51691,647300003.0
2007-01-17 22:45:00,1.51694,1.51726,1.5166,1.51716,539600000.0
2007-01-17 23:00:00,1.5172,1.51737,1.51607,1.51678,591500001.0
2007-01-17 23:15:00,1.51663,1.51686,1.51547,1.51593,693300002.0
2007-01-17 23:30:00,1.51597,1.51683,1.51584,1.51678,567500001.0
2007-01-17 23:45:00,1.51665,1.51712,1.51622,1.5166,614400002.0
2007-01-18 00:00:00,1.51681,1.51768,1.51642,1.51733,646200001.0
2007-01-18 00:15:00,1.51697,1.51837,1.51646,1.51801,565500000.0
2007-01-18 00:30:00,1.51779,1.51879,1.51712,1.51746,489400000.0
2007-01-18 00:45:00,1.51756,1.51767,1.51691,1.51729,532900000.0
2007-01-18 01:00:00,1.5172,1.5172,1.516,1.5165,592900001.0
2007-01-18 01:15:00,1.51652,1.51678,1.51562,1.51628,556100001.0
2007-01-18 01:30:00,1.51641,1.51676,1.51605,1.51643,642000002.0
2007-01-18 01:45:00,1.5164,1.51665,1.51596,1.51654,640600002.0
2007-01-18 02:00:00,1.51621,1.5166,1.51583,1.51638,1456400003.0
2007-01-18 02:15:00,1.51619,1.51673,1.51592,1.51658,1147000003.0
2007-01-18 02:30:00,1.51674,1.51702,1.51632,1.51666,800900003.0
2007-01-18 02:45:00,1.51615,1.51675,1.51596,1.51606,1201400004.0
2007-01-18 03:00:00,1.51603,1.51722,1.51595,1.51699,871200001.0
2007-01-18 03:15:00,1.51675,1.5181,1.51675,1.51793,766900001.0
2007-01-18 03:30:00,1.51811,1.51859,1.51785,1.51845,796400000.0
2007-01-18 03:45:00,1.51851,1.51866,1.51769,1.51827,1128100004.0
2007-01-18 04:00:00,1.51831,1.51898,1.51797,1.51869,1452900001.0
2007-01-18 04:15:00,1.51866,1.51933,1.51823,1.51864,1223800002.0
2007-01-18 04:30:00,1.51827,1.51907,1.51809,1.51884,1016500002.0
2007-01-18 04:45:00,1.51864,1.51931,1.51816,1.51856,773700000.0
2007-01-18 05:00:00,1.51893,1.5199,1.51883,1.5192,2434300003.0
2007-01-18 05:15:00,1.51927,1.52017,1.51854,1.51983,3119100004.0
2007-01-18 05:30:00,1.51983,1.52029,1.51947,1.5195,2300300002.0
2007-01-18 05:45:00,1.51954,1.52153,1.5195,1.52104,2713300010.0
2007-01-18 06:00:00,1.52114,1.52184,1.51999,1.52071,4359500008.0
2007-01-18 06:15:00,1.52073,1.52191,1.52059,1.52179,3688900009.0
2007-01-18 06:30:00,1.52178,1.52204,1.52079,1.52125,2616600006.0
2007-01-18 06:45:00,1.5214,1.52197,1.52126,1.52164,2921300008.0
2007-01-18 07:00:00,1.52175,1.52195,1.52122,1.52133,4117500016.0
2007-01-18 07:15:00,1.52153,1.5218,1.52109,1.52132,4685400014.0
2007-01-18 07:30:00,1.52142,1.52171,1.52111,1.52136,4986000009.0
2007-01-18 07:45:00,1.52124,1.52139,1.52056,1.52072,8587100022.0
2007-01-18 08:00:00,1.52076,1.52083,1.52012,1.52032,6042200013.0
2007-01-18 08:15:00,1.52027,1.52078,1.52005,1.52057,5504200012.0
2007-01-18 08:30:00,1.52053,1.52098,1.51981,1.52043,5971000015.0
2007-01-18 08:45:00,1.52049,1.5209,1.52002,1.52022,8014600019.0
2007-01-18 09:00:00,1.52036,1.52088,1.51988,1.52048,7077500019.0
2007-01-18 09:15:00,1.52032,1.52101,1.51966,1.52082,6140300008.0
2007-01-18 09:30:00,1.52068,1.5213,1.52032,1.5208,6180100012.0
2007-01-18 09:45:00,1.52096,1.52115,1.52006,1.52041,7372000010.0
2007-01-18 10:00:00,1.5203,1.52179,1.51948,1.52157,7244800014.0
2007-01-18 10:15:00,1.5219,1.52265,1.52137,1.52252,6573100013.0
2007-01-18 10:30:00,1.52255,1.52408,1.52223,1.52245,7451000014.0
2007-01-18 10:45:00,1.52248,1.52271,1.52174,1.52187,6812400021.0
2007-01-18 11:00:00,1.52192,1.52205,1.52074,1.5211,7259500020.0
2007-01-18 11:15:00,1.52115,1.52177,1.52033,1.52149,7414200018.0
2007-01-18 11:30:00,1.52153,1.52255,1.52144,1.522,8536800024.0
2007-01-18 11:45:00,1.52224,1.52269,1.52194,1.52238,6345800011.0
2007-01-18 12:00:00,1.52252,1.52295,1.5201,1.52051,6140000016.0
2007-01-18 12:15:00,1.52062,1.52133,1.52025,1.52041,6314500008.0
2007-01-18 12:30:00,1.5203,1.52108,1.51976,1.52108,7201200017.0
2007-01-18 12:45:00,1.52122,1.52209,1.52093,1.5219,6699000015.0
2007-01-18 13:00:00,1.52194,1.52281,1.52157,1.5223,4158400006.0
2007-01-18 13:15:00,1.52213,1.52244,1.52152,1.52169,4278300009.0
2007-01-18 13:30:00,1.52175,1.52194,1.51867,1.52093,5181700013.0
2007-01-18 13:45:00,1.52104,1.52127,1.5201,1.52011,5572100013.0
2007-01-18 14:00:00,1.5198,1.51989,1.5181,1.51874,4556000007.0
2007-01-18 14:15:00,1.51886,1.51979,1.5185,1.51918,5722500013.0
2007-01-18 14:30:00,1.51915,1.51982,1.51831,1.5188,587500002.0
2007-01-18 14:45:00,1.51873,1.51892,1.51796,1.51881,633200004.0
2007-01-18 15:00:00,1.51882,1.52055,1.51827,1.52024,599400002.0
2007-01-18 15:15:00,1.52039,1.52125,1.51892,1.51892,508400002.0
2007-01-18 15:30:00,1.51855,1.51882,1.51673,1.51839,525300000.0
2007-01-18 15:45:00,1.51847,1.51939,1.51762,1.51844,658400000.0
2007-01-18 16:00:00,1.51866,1.51888,1.51736,1.51795,578700002.0
2007-01-18 16:15:00,1.51776,1.51862,1.51657,1.51814,574100001.0
2007-01-18 16:30:00,1.51833,1.51925,1.51647,1.51668,657400001.0
2007-01-18 16:45:00,1.51634,1.5174,1.51589,1.5174,611200001.0
2007-01-18 17:00:00,1.51704,1.51833,1.51704,1.51793,525800000.0
2007-01-18 17:15:00,1.51827,1.51939,1.51789,1.51935,604700000.0
2007-01-18 17:30:00,1.51927,1.5227,1.51909,1.52057,567300001.0
2007-01-18 17:45:00,1.52051,1.52301,1.52044,1.52063,537100000.0
2007-01-18 18:00:00,1.52103,1.52273,1.52062,1.5209,677100001.0
2007-01-18 18:15:00,1.52066,1.52172,1.52056,1.52114,543700000.0
2007-01-18 18:30:00,1.52113,1.52212,1.52081,1.52131,571600001.0
2007-01-18 18:45:00,1.52136,1.52142,1.52017,1.52032,580600001.0
2007-01-18 19:00:00,1.52013,1.52163,1.51975,1.5208,592800001.0
2007-01-18 19:15:00,1.52054,1.52068,1.51959,1.51997,565000001.0
2007-01-18 19:30:00,1.52,1.5206,1.51972,1.52035,566400002.0
2007-01-18 19:45:00,1.52031,1.52068,1.52006,1.5202,580300001.0
2007-01-18 20:00:00,1.52033,1.5207,1.51956,1.52014,540900002.0
2007-01-18 20:15:00,1.52019,1.52023,1.51941,1.51971,526500000.0
2007-01-18 20:30:00,1.51968,1.52006,1.51927,1.51979,696500003.0
2007-01-18 20:45:00,1.51966,1.52046,1.51941,1.51976,605000000.0
2007-01-18 21:00:00,1.51975,1.52045,1.51923,1.51965,596800000.0
2007-01-18 21:15:00,1.51976,1.52066,1.51895,1.5206,614200002.0
2007-01-18 21:30:00,1.52059,1.5206,1.51974,1.51976,537500003.0
2007-01-18 21:45:00,1.51995,1.52056,1.51938,1.51938,629900001.0
2007-01-18 22:00:00,1.51937,1.51993,1.51903,1.51979,540900001.0
2007-01-18 22:15:00,1.51981,1.52045,1.51957,1.51979,538600000.0
2007-01-18 22:30:00,1.51986,1.52078,1.51949,1.52058,574000001.0
2007-01-18 22:45:00,1.52044,1.52078,1.52007,1.52037,536600002.0
2007-01-18 23:00:00,1.52046,1.52063,1.51945,1.52031,613800002.0
2007-01-18 23:15:00,1.52022,1.52037,1.5194,1.51978,622900002.0
2007-01-18 23:30:00,1.51974,1.52059,1.51964,1.52049,586400000.0
2007-01-18 23:45:00,1.52019,1.52175,1.52008,1.52162,573300001.0
2007-01-19 00:00:00,1.52182,1.52262,1.5216,1.52233,613700002.0
2007-01-19 00:15:00,1.52197,1.52234,1.52131,1.52159,651900001.0
2007-01-19 00:30:00,1.5214,1.52219,1.521,1.52217,587200004.0
2007-01-19 00:45:00,1.52214,1.52214,1.52109,1.5216,512500000.0
2007-01-19 01:00:00,1.52151,1.5219,1.5203,1.52159,587400001.0
2007-01-19 01:15:00,1.52167,1.52169,1.52076,1.52113,520000001.0
2007-01-19 01:30:00,1.52118,1.52131,1.52043,1.52095,572700002.0
2007-01-19 01:45:00,1.52092,1.52117,1.52026,1.52097,607300000.0
2007-01-19 02:00:00,1.52064,1.52076,1.51972,1.52039,1325000004.0
2007-01-19 02:15:00,1.52027,1.52091,1.52004,1.52063,1177500002.0
2007-01-19 02:30:00,1.52087,1.52147,1.52067,1.52127,837200000.0
2007-01-19 02:45:00,1.52077,1.52246,1.52065,1.52138,1176100004.0
2007-01-19 03:00:00,1.52153,1.52201,1.52093,1.52146,889700001.0
2007-01-19 03:15:00,1.5211,1.522,1.5211,1.52142,883700001.0
2007-01-19 03:30:00,1.52143,1.52184,1.52074,1.52169,817200001.0
2007-01-19 03:45:00,1.52159,1.52308,1.52134,1.52286,1032600002.0
2007-01-19 04:00:00,1.52283,1.52427,1.52242,1.52406,1647000008.0
2007-01-19 04:15:00,1.52411,1.52445,1.52348,1.52434,1304700000.0
2007-01-19 04:30:00,1.52397,1.52483,1.52377,1.52481,986400004.0
2007-01-19 04:45:00,1.52474,1.52619,1.52434,1.52547,756900001.0
2007-01-19 05:00:00,1.52579,1.52598,1.52487,1.52495,2429900002.0
2007-01-19 05:15:00,1.52506,1.52588,1.52483,1.52558,3165500004.0
2007-01-19 05:30:00,1.52552,1.52599,1.52527,1.52566,2255700004.0
2007-01-19 05:45:00,1.52579,1.52705,1.5256,1.52668,2645100003.0
2007-01-19 06:00:00,1.52672,1.52698,1.52595,1.5261,4327900009.0
2007-01-19 06:15:00,1.5262,1.52684,1.52604,1.52612,3684700007.0
2007-01-19 06:30:00,1.52594,1.5268,1.52592,1.52633,2711300006.0
2007-01-19 06:45:00,1.52633,1.52651,1.52556,1.52593,2986200004.0
2007-01-19 07:00:00,1.52614,1.52635,1.52501,1.52508,4172200014.0
2007-01-19 07:15:00,1.5253,1.52618,1.52494,1.52586,4472000008.0
2007-01-19 07:30:00,1.52589,1.52601,1.52521,1.52534,5175100013.0
2007-01-19 07:45:00,1.52536,1.52576,1.5249,1.52492,8208000023.0
2007-01-19 08:00:00,1.52482,1.52511,1.52422,1.52453,5896300017.0
2007-01-19 08:15:00,1.52433,1.52518,1.52366,1.52498,5510600013.0
2007-01-19 08:30:00,1.52498,1.5253,1.52411,1.52444,6149900008.0
2007-01-19 08:45:00,1.52445,1.52496,1.52414,1.5248,8122200017.0
2007-01-19 09:00:00,1.52482,1.52551,1.52418,1.52453,7092600021.0
2007-01-19 09:15:00,1.52466,1.5248,1.52359,1.52394,6058100011.0
2007-01-19 09:30:00,1.52396,1.52458,1.52301,1.52393,6213300012.0
2007-01-19 09:45:00,1.52416,1.52467,1.52247,1.52295,7193500015.0
2007-01-19 10:00:00,1.5229,1.5232,1.52161,1.52192,7070700011.0
2007-01-19 10:15:00,1.52193,1.52284,1.52165,1.52268,6807100014.0
2007-01-19 10:30:00,1.52268,1.52352,1.52206,1.52314,7349000022.0
2007-01-19 10:45:00,1.52306,1.5237,1.52281,1.52316,6759700016.0
2007-01-19 11:00:00,1.52309,1.52369,1.52247,1.52305,7016600016.0
2007-01-19 11:15:00,1.52299,1.5233,1.52183,1.52251,7425900016.0
2007-01-19 11:30:00,1.52257,1.52289,1.52086,1.52127,8468300015.0
2007-01-19 11:45:00,1.52151,1.5222,1.52088,1.52114,5949100012.0
2007-01-19 12:00:00,1.52129,1.5217,1.52058,1.52165,6111600011.0
2007-01-19 12:15:00,1.52155,1.52167,1.52039,1.52093,6402300012.0
2007-01-19 12:30:00,1.52091,1.52134,1.52009,1.52029,7130000013.0
2007-01-19 12:45:00,1.52032,1.52148,1.51995,1.52138,6706600015.0
2007-01-19 13:00:00,1.52135,1.52186,1.52067,1.52112,4299500008.0
2007-01-19 13:15:00,1.5212,1.522,1.52095,1.52172,4050600002.0
2007-01-19 13:30:00,1.52174,1.52218,1.52142,1.52168,5159000012.0
2007-01-19 13:45:00,1.52177,1.52194,1.52076,1.52119,5572700013.0
2007-01-19 14:00:00,1.52121,1.52169,1.52083,1.52132,4743900011.0
2007-01-19 14:15:00,1.52132,1.52199,1.52102,1.52159,5563500013.0
2007-01-19 14:30:00,1.52159,1.5218,1.52057,1.5211,581400001.0
2007-01-19 14:45:00,1.52095,1.52153,1.52075,1.52134,569500002.0
2007-01-19 15:00:00,1.52137,1.52155,1.51838,1.51839,648200002.0
2007-01-19 15:15:00,1.51846,1.51879,1.51722,1.51798,598200003.0
2007-01-19 15:30:00,1.51817,1.51922,1.51776,1.51813,550000001.0
2007-01-19 15:45:00,1.51798,1.51871,1.5177,1.51849,637000005.0
2007-01-19 16:00:00,1.51844,1.51952,1.51766,1.51802,540500001.0
2007-01-19 16:15:00,1.51766,1.51801,1.51686,1.51777,517000002.0
2007-01-19 16:30:00,1.51765,1.51849,1.51695,1.51833,584800001.0
2007-01-19 16:45:00,1.51825,1.51856,1.5169,1.51716,565000003.0
2007-01-19 17:00:00,1.51677,1.51725,1.51584,1.51625,541200001.0
2007-01-19 17:15:00,1.51652,1.5191,1.51592,1.51661,580500001.0
2007-01-19 17:30:00,1.51663,1.51706,1.51547,1.5164,580900000.0
2007-01-19 17:45:00,1.51648,1.51859,1.51598,1.51846,554100001.0
2007-01-19 18:00:00,1.51878,1.51882,1.51759,1.51847,570800001.0
2007-01-19 18:15:00,1.51835,1.52041,1.51835,1.5199,558500000.0
2007-01-19 18:30:00,1.51999,1.52006,1.51895,1.51907,544100001.0
2007-01-19 18:45:00,1.51926,1.51968,1.51874,1.51954,527500001.0
2007-01-19 19:00:00,1.51976,1.51999,1.51858,1.51892,584100000.0
2007-01-19 19:15:00,1.51884,1.51887,1.51722,1.51762,583500003.0
2007-01-19 19:30:00,1.51758,1.51899,1.51703,1.51857,678800001.0
2007-01-19 19:45:00,1.51853,1.51858,1.51662,1.51806,573600002.0
2007-01-19 20:00:00,1.51812,1.51848,1.51742,1.51802,642400002.0
2007-01-19 20:15:00,1.518,1.51845,1.51749,1.51829,603300001.0
2007-01-19 20:30:00,1.51838,1.51878,1.5178,1.51843,699500004.0
2007-01-19 20:45:00,1.51828,1.5191,1.51787,1.5191,624100002.0
2007-01-19 21:00:00,1.51885,1.51973,1.51856,1.51954,536100000.0
2007-01-19 21:15:00,1.51959,1.51992,1.5186,1.51884,600400002.0
2007-01-19 21:30:00,1.5188,1.51897,1.51811,1.51846,523100000.0
2007-01-19 21:45:00,1.51855,1.51896,1.51787,1.51806,683900005.0
2007-01-19 22:00:00,1.51819,1.51853,1.5178,1.51815,520800001.0
2007-01-19 22:15:00,1.51833,1.51956,1.51806,1.51939,613100000.0
2007-01-19 22:30:00,1.5192,1.51984,1.51847,1.51916,585300002.0
2007-01-19 22:45:00,1.51914,1.5195,1.51844,1.51903,542300001.0
2007-01-19 23:00:00,1.51892,1.51958,1.51809,1.51872,698900003.0
2007-01-19 23:15:00,1.51878,1.51934,1.51819,1.51915,565200000.0
2007-01-19 23:30:00,1.51916,1.51994,1.51902,1.51961,515200000.0
2007-01-19 23:45:00,1.51931,1.51999,1.51833,1.51903,517300001.0
2007-01-22 00:00:00,1.5188,1.519,1.5186,1.519,601200012.0
2007-01-22 00:15:00,1.5191,1.5191,1.5189,1.5189,200400004.0
2007-01-22 00:30:00,1.519,1.519,1.51756,1.51862,666600012.0
2007-01-22 00:45:00,1.51861,1.51911,1.51817,1.51877,589400001.0
2007-01-22 01:00:00,1.51865,1.51923,1.51829,1.51895,536000000.0
2007-01-22 01:15:00,1.51909,1.51933,1.5184,1.51892,592600000.0
2007-01-22 01:30:00,1.52,1.5201,1.51823,1.51876,558300003.0
2007-01-22 01:45:00,1.51868,1.51984,1.51845,1.51951,672200003.0
2007-01-22 02:00:00,1.51928,1.52029,1.51928,1.52014,1458600004.0
2007-01-22 02:15:00,1.52016,1.52047,1.51919,1.52023,1199000004.0
2007-01-22 02:30:00,1.52034,1.5209,1.51984,1.5209,843600000.0
2007-01-22 02:45:00,1.52045,1.52127,1.52013,1.52063,1120000004.0
2007-01-22 03:00:00,1.52064,1.52097,1.52029,1.52064,808600001.0
2007-01-22 03:15:00,1.52029,1.52114,1.52029,1.52056,809500002.0
2007-01-22 03:30:00,1.5206,1.52119,1.5204,1.52102,830200002.0
2007-01-22 03:45:00,1.52104,1.52149,1.52049,1.52112,1058100001.0
2007-01-22 04:00:00,1.52103,1.52136,1.52037,1.52096,1500200003.0
2007-01-22 04:15:00,1.52096,1.52231,1.52087,1.52181,1451900001.0
2007-01-22 04:30:00,1.52146,1.52199,1.52123,1.52167,973400003.0
2007-01-22 04:45:00,1.52172,1.52186,1.52112,1.52141,832100001.0
2007-01-22 05:00:00,1.52181,1.52214,1.52154,1.52167,2496400008.0
2007-01-22 05:15:00,1.52183,1.52208,1.52133,1.52155,3197400010.0
2007-01-22 05:30:00,1.52153,1.52192,1.52126,1.52136,2385800007.0
2007-01-22 05:45:00,1.52141,1.52178,1.52114,1.52126,2419300004.0
2007-01-22 06:00:00,1.52129,1.52183,1.52109,1.52143,4351700013.0
2007-01-22 06:15:00,1.52141,1.52165,1.5211,1.52118,3848000006.0
2007-01-22 06:30:00,1.52111,1.52141,1.52084,1.52099,2776900005.0
2007-01-22 06:45:00,1.52104,1.52157,1.52077,1.5213,2957200007.0
2007-01-22 07:00:00,1.52144,1.52153,1.52056,1.52083,4103400014.0
2007-01-22 07:15:00,1.52089,1.5216,1.5206,1.52086,4598100011.0
2007-01-22 07:30:00,1.52085,1.52102,1.52037,1.52079,5292700015.0
2007-01-22 07:45:00,1.52072,1.52132,1.52058,1.52103,8334600020.0
2007-01-22 08:00:00,1.52111,1.5215,1.52092,1.52113,5367600016.0
2007-01-22 08:15:00,1.52116,1.52189,1.52108,1.52167,5279000007.0
2007-01-22 08:30:00,1.52165,1.52196,1.52101,1.52117,5882500018.0
2007-01-22 08:45:00,1.52124,1.52183,1.52098,1.52165,8118500014.0
2007-01-22 09:00:00,1.52174,1.52233,1.52125,1.52214,7018500016.0
2007-01-22 09:15:00,1.52228,1.52286,1.52219,1.52249,6111600013.0
2007-01-22 09:30:00,1.52249,1.52276,1.52163,1.52167,6165400016.0
2007-01-22 09:45:00,1.52198,1.52237,1.52128,1.52196,7489500012.0
2007-01-22 10:00:00,1.52195,1.52254,1.52151,1.5218,6880100013.0
2007-01-22 10:15:00,1.52188,1.52202,1.52126,1.52136,7201800024.0
2007-01-22 10:30:00,1.5216,1.52185,1.52034,1.5208,7125800007.0
2007-01-22 10:45:00,1.52082,1.52162,1.51985,1.52013,6888900011.0
2007-01-22 11:00:00,1.5201,1.52032,1.51944,1.51986,7179800017.0
2007-01-22 11:15:00,1.51999,1.52016,1.51893,1.51959,7164900013.0
2007-01-22 11:30:00,1.51964,1.5211,1.51884,1.52079,8180500016.0
2007-01-22 11:45:00,1.52089,1.52155,1.52046,1.52051,6036800008.0
2007-01-22 12:00:00,1.52048,1.52271,1.52016,1.52247,6212200015.0
2007-01-22 12:15:00,1.52241,1.5226,1.52094,1.52141,6368000015.0
2007-01-22 12:30:00,1.5213,1.52158,1.52095,1.52135,7223300014.0
2007-01-22 12:45:00,1.52145,1.52167,1.51846,1.51891,6826700019.0
2007-01-22 13:00:00,1.51895,1.51933,1.5187,1.51899,4679200008.0
2007-01-22 13:15:00,1.51916,1.52003,1.51904,1.51973,4249900008.0
2007-01-22 13:30:00,1.51972,1.52108,1.51967,1.52062,5220400005.0
2007-01-22 13:45:00,1.52063,1.52128,1.52016,1.52113,5410500009.0
2007-01-22 14:00:00,1.521,1.52119,1.52007,1.5207,4784600012.0
2007-01-22 14:15:00,1.52074,1.52142,1.52027,1.521,5560000013.0
2007-01-22 14:30:00,1.521,1.52106,1.51931,1.51931,604500001.0
2007-01-22 14:45:00,1.5192,1.51971,1.51879,1.51935,616200002.0
2007-01-22 15:00:00,1.5196,1.52047,1.51921,1.51995,629100001.0
2007-01-22 15:15:00,1.51996,1.52251,1.51961,1.52219,590000000.0
2007-01-22 15:30:00,1.52208,1.52276,1.5218,1.52253,565600001.0
2007-01-22 15:45:00,1.52229,1.52302,1.52203,1.5226,556600000.0
2007-01-22 16:00:00,1.52231,1.52297,1.52169,1.5223,553500001.0
2007-01-22 16:15:00,1.52213,1.52261,1.5217,1.52222,612600001.0
2007-01-22 16:30:00,1.52217,1.52262,1.52142,1.52245,614700003.0
2007-01-22 16:45:00,1.52217,1.52252,1.5212,1.52201,564400002.0
2007-01-22 17:00:00,1.52163,1.52214,1.52073,1.52105,579900001.0
2007-01-22 17:15:00,1.52155,1.52155,1.51968,1.51993,618400001.0
2007-01-22 17:30:00,1.51985,1.5199,1.51852,1.5192,619700001.0
2007-01-22 17:45:00,1.51924,1.52192,1.5189,1.52163,503800000.0
2007-01-22 18:00:00,1.52181,1.52287,1.52125,1.52267,610100001.0
2007-01-22 18:15:00,1.52231,1.52329,1.52217,1.52284,557600000.0
2007-01-22 18:30:00,1.52291,1.52297,1.5224,1.52261,537700000.0
2007-01-22 18:45:00,1.52273,1.52343,1.52243,1.5232,522700000.0
2007-01-22 19:00:00,1.5232,1.52402,1.52263,1.52369,604300002.0
2007-01-22 19:15:00,1.52359,1.52477,1.52317,1.5246,569300002.0
2007-01-22 19:30:00,1.5247,1.52526,1.52405,1.5243,614600001.0
2007-01-22 19:45:00,1.52423,1.52462,1.52382,1.52427,611300002.0
2007-01-22 20:00:00,1.52426,1.5248,1.52369,1.52435,552800000.0
2007-01-22 20:15:00,1.5244,1.52506,1.52353,1.52495,615500003.0
2007-01-22 20:30:00,1.52512,1.52999,1.5251,1.5295,588800000.0
2007-01-22 20:45:00,1.52921,1.53186,1.52893,1.53125,606400002.0
2007-01-22 21:00:00,1.5312,1.53155,1.52992,1.53028,570200000.0
2007-01-22 21:15:00,1.53015,1.53042,1.52964,1.5303,597300001.0
2007-01-22 21:30:00,1.53032,1.53114,1.52956,1.53059,493400000.0
2007-01-22 21:45:00,1.5306,1.53125,1.53033,1.53094,661900002.0
2007-01-22 22:00:00,1.53119,1.53119,1.53052,1.53069,591900002.0
2007-01-22 22:15:00,1.53083,1.53131,1.53048,1.53094,603000002.0
2007-01-22 22:30:00,1.53099,1.53152,1.53019,1.53152,544500000.0
2007-01-22 22:45:00,1.53149,1.53156,1.5308,1.53104,562800001.0
2007-01-22 23:00:00,1.53103,1.53109,1.52966,1.53037,576100001.0
2007-01-22 23:15:00,1.53043,1.53067,1.52976,1.53029,642900003.0
2007-01-22 23:30:00,1.53023,1.53072,1.52975,1.53072,614900002.0
2007-01-22 23:45:00,1.53058,1.53083,1.52983,1.53037,526900001.0
2007-01-23 00:00:00,1.53057,1.53062,1.52961,1.52996,588400000.0
2007-01-23 00:15:00,1.52968,1.52987,1.5287,1.52873,609800003.0
2007-01-23 00:30:00,1.52853,1.52962,1.52853,1.52908,512200001.0
2007-01-23 00:45:00,1.52914,1.52986,1.52877,1.52986,624700001.0
2007-01-23 01:00:00,1.52974,1.53023,1.5288,1.52973,531800000.0
2007-01-23 01:15:00,1.52978,1.52979,1.52877,1.52926,522800000.0
2007-01-23 01:30:00,1.52942,1.53,1.52902,1.52941,640000003.0
2007-01-23 01:45:00,1.52943,1.52959,1.52881,1.52923,541400001.0
2007-01-23 02:00:00,1.52897,1.52931,1.5272,1.52915,1298400001.0
2007-01-23 02:15:00,1.52909,1.52921,1.52749,1.52763,1138700001.0
2007-01-23 02:30:00,1.52778,1.52842,1.52744,1.52792,862400002.0
2007-01-23 02:45:00,1.52738,1.52841,1.52738,1.5274,1230600008.0
2007-01-23 03:00:00,1.52752,1.52835,1.52707,1.5278,878000000.0
2007-01-23 03:15:00,1.52769,1.5286,1.52755,1.52817,778600000.0
2007-01-23 03:30:00,1.52821,1.52901,1.52802,1.52891,854100000.0
2007-01-23 03:45:00,1.52896,1.52942,1.52803,1.5286,1172100002.0
2007-01-23 04:00:00,1.52877,1.52932,1.52846,1.52867,1438300002.0
2007-01-23 04:15:00,1.52869,1.52929,1.5286,1.52908,1457200008.0
2007-01-23 04:30:00,1.52913,1.52976,1.52873,1.5291,1000100003.0
2007-01-23 04:45:00,1.52898,1.5292,1.5273,1.52755,820900001.0
2007-01-23 05:00:00,1.52804,1.52847,1.52787,1.52823,2390900005.0
2007-01-23 05:15:00,1.52838,1.52915,1.52817,1.52853,3150900007.0
2007-01-23 05:30:00,1.52852,1.52891,1.52829,1.52839,2225400003.0
2007-01-23 05:45:00,1.52846,1.52899,1.52825,1.52861,2581900007.0
2007-01-23 06:00:00,1.52867,1.52897,1.52815,1.52821,4266000008.0
2007-01-23 06:15:00,1.52816,1.52844,1.52795,1.52805,3788300009.0
2007-01-23 06:30:00,1.52789,1.52882,1.52787,1.52868,2726400009.0
2007-01-23 06:45:00,1.52876,1.52963,1.52867,1.52911,2989800010.0
2007-01-23 07:00:00,1.52928,1.52942,1.52824,1.52855,4071100006.0
2007-01-23 07:15:00,1.52871,1.52917,1.52835,1.52859,4634800005.0
2007-01-23 07:30:00,1.52851,1.52905,1.52829,1.52886,4917900009.0
2007-01-23 07:45:00,1.52897,1.52947,1.52888,1.52922,8608300020.0
2007-01-23 08:00:00,1.5293,1.5307,1.52898,1.53068,6077600012.0
2007-01-23 08:15:00,1.5305,1.53084,1.52994,1.53047,5332000007.0
2007-01-23 08:30:00,1.53056,1.53076,1.52866,1.52907,6096700020.0
2007-01-23 08:45:00,1.52913,1.53017,1.52864,1.52998,8227100021.0
2007-01-23 09:00:00,1.52992,1.53013,1.5284,1.52926,6935600009.0
2007-01-23 09:15:00,1.5291,1.53034,1.52858,1.53015,5915800007.0
2007-01-23 09:30:00,1.53044,1.53214,1.53044,1.53172,6087000011.0
2007-01-23 09:45:00,1.53173,1.53235,1.53133,1.53225,7227200016.0
2007-01-23 10:00:00,1.53229,1.53429,1.53208,1.53419,7249200010.0
2007-01-23 10:15:00,1.53434,1.5367,1.534,1.53492,6813300024.0
2007-01-23 10:30:00,1.53485,1.53537,1.53426,1.53483,7310700015.0
2007-01-23 10:45:00,1.53487,1.5349,1.5329,1.53453,7215700018.0
2007-01-23 11:00:00,1.53469,1.53473,1.53321,1.53355,6939600015.0
2007-01-23 11:15:00,1.53355,1.53396,1.53313,1.5336,7165100012.0
2007-01-23 11:30:00,1.53346,1.53347,1.53202,1.53274,8768200027.0
2007-01-23 11:45:00,1.53288,1.5338,1.53237,1.53361,6243800014.0
2007-01-23 12:00:00,1.53383,1.5366,1.53381,1.53591,6209700013.0
2007-01-23 12:15:00,1.53572,1.53749,1.53542,1.53578,6454100013.0
2007-01-23 12:30:00,1.53588,1.53755,1.53556,1.53744,7288700025.0
2007-01-23 12:45:00,1.53753,1.53771,1.53624,1.5365,6628100014.0
2007-01-23 13:00:00,1.53668,1.53767,1.53644,1.53737,4458700006.0
2007-01-23 13:15:00,1.53744,1.53829,1.53734,1.53784,4229200010.0
2007-01-23 13:30:00,1.53784,1.53907,1.53758,1.53907,5126700014.0
2007-01-23 13:45:00,1.53927,1.54024,1.53867,1.53949,5622900014.0
2007-01-23 14:00:00,1.53954,1.54291,1.53954,1.54269,4494500005.0
2007-01-23 14:15:00,1.54278,1.54333,1.54174,1.54233,5591200008.0
2007-01-23 14:30:00,1.54228,1.54278,1.54132,1.54235,594200000.0
2007-01-23 14:45:00,1.54214,1.54297,1.5405,1.54062,577700001.0
2007-01-23 15:00:00,1.54067,1.54071,1.53944,1.53944,601300002.0
2007-01-23 15:15:00,1.53949,1.54,1.53761,1.53825,596700003.0
2007-01-23 15:30:00,1.53834,1.54046,1.53774,1.53824,589700001.0
2007-01-23 15:45:00,1.53814,1.54068,1.53788,1.54001,594100001.0
2007-01-23 16:00:00,1.53998,1.54087,1.53963,1.54087,481600000.0
2007-01-23 16:15:00,1.54074,1.54181,1.53997,1.54051,541100000.0
2007-01-23 16:30:00,1.54061,1.54126,1.54023,1.54121,602600000.0
2007-01-23 16:45:00,1.54104,1.5421,1.54046,1.5421,645300006.0
2007-01-23 17:00:00,1.54159,1.54213,1.54037,1.54048,585500000.0
2007-01-23 17:15:00,1.5408,1.5408,1.5395,1.54014,561500000.0
2007-01-23 17:30:00,1.54015,1.54071,1.53941,1.53969,624300001.0
2007-01-23 17:45:00,1.53992,1.54033,1.53925,1.53964,599100001.0
2007-01-23 18:00:00,1.53976,1.54006,1.53801,1.53844,647600001.0
2007-01-23 18:15:00,1.53812,1.53951,1.53806,1.53906,673400002.0
2007-01-23 18:30:00,1.5389,1.53963,1.53819,1.53826,533100000.0
2007-01-23 18:45:00,1.5382,1.53892,1.53774,1.53826,522600001.0
2007-01-23 19:00:00,1.53854,1.53978,1.53819,1.53939,564700001.0
2007-01-23 19:15:00,1.53908,1.53961,1.53834,1.53872,598200002.0
2007-01-23 19:30:00,1.53884,1.53894,1.53761,1.53802,584600002.0
2007-01-23 19:45:00,1.53797,1.53833,1.5373,1.53797,563000000.0
2007-01-23 20:00:00,1.53811,1.53848,1.53732,1.53797,645100004.0
2007-01-23 20:15:00,1.53788,1.53808,1.53713,1.53782,595400001.0
2007-01-23 20:30:00,1.5379,1.5379,1.53651,1.53651,638200001.0
2007-01-23 20:45:00,1.53622,1.53704,1.53615,1.53688,572100001.0
2007-01-23 21:00:00,1.5367,1.53689,1.53552,1.53646,639200001.0
2007-01-23 21:15:00,1.53647,1.53692,1.53513,1.53552,537600000.0
2007-01-23 21:30:00,1.53543,1.5366,1.53493,1.5363,489100000.0
2007-01-23 21:45:00,1.53615,1.53715,1.53584,1.53623,645300000.0
2007-01-23 22:00:00,1.53627,1.53649,1.53546,1.53571,596100000.0
2007-01-23 22:15:00,1.53588,1.53631,1.53566,1.53599,610300001.0
2007-01-23 22:30:00,1.53592,1.53672,1.53544,1.53639,585700002.0
2007-01-23 22:45:00,1.53656,1.53739,1.53637,1.53697,544700001.0
2007-01-23 23:00:00,1.53686,1.53766,1.53649,1.53677,666900001.0
2007-01-23 23:15:00,1.53685,1.53723,1.53623,1.53681,657600005.0
2007-01-23 23:30:00,1.53672,1.53768,1.53667,1.53761,595500003.0
2007-01-23 23:45:00,1.53748,1.53813,1.53719,1.53739,512300000.0
2007-01-24 00:00:00,1.53747,1.53796,1.53695,1.53774,644000005.0
2007-01-24 00:15:00,1.53743,1.53759,1.53599,1.53606,626400002.0
2007-01-24 00:30:00,1.53571,1.53716,1.53571,1.53698,572800000.0
2007-01-24 00:45:00,1.53709,1.5377,1.53676,1.53745,573800000.0
2007-01-24 01:00:00,1.53745,1.53798,1.53726,1.53761,688200002.0
2007-01-24 01:15:00,1.53767,1.53808,1.53735,1.53791,622400002.0
2007-01-24 01:30:00,1.53805,1.53812,1.53708,1.53734,584900001.0
2007-01-24 01:45:00,1.5372,1.53775,1.53691,1.53737,578700001.0
2007-01-24 02:00:00,1.53711,1.53779,1.53693,1.53775,1337400004.0
2007-01-24 02:15:00,1.53765,1.53879,1.53739,1.53857,1113400000.0
2007-01-24 02:30:00,1.5387,1.53884,1.53745,1.53877,954400003.0
2007-01-24 02:45:00,1.5382,1.53878,1.53792,1.53807,1159000003.0
2007-01-24 03:00:00,1.53813,1.53878,1.53777,1.53852,902600000.0
2007-01-24 03:15:00,1.53839,1.53909,1.53796,1.53886,810900002.0
2007-01-24 03:30:00,1.5388,1.53939,1.53842,1.53913,858700001.0
2007-01-24 03:45:00,1.53913,1.53954,1.53821,1.53874,1078100002.0
2007-01-24 04:00:00,1.53872,1.53953,1.53837,1.53927,1498100005.0
2007-01-24 04:15:00,1.53924,1.53985,1.53879,1.53938,1465900004.0
2007-01-24 04:30:00,1.53905,1.53962,1.53852,1.53897,964600002.0
2007-01-24 04:45:00,1.5389,1.53902,1.5381,1.5381,919600005.0
2007-01-24 05:00:00,1.53831,1.53895,1.53818,1.53847,2505400003.0
2007-01-24 05:15:00,1.53861,1.53896,1.53837,1.53853,3081300005.0
2007-01-24 05:30:00,1.53851,1.53935,1.53842,1.53912,2354400007.0
2007-01-24 05:45:00,1.53915,1.53939,1.53831,1.53858,2816100009.0
2007-01-24 06:00:00,1.53858,1.53906,1.53809,1.53869,4491100008.0
2007-01-24 06:15:00,1.53866,1.5391,1.53828,1.53834,3677100006.0
2007-01-24 06:30:00,1.53832,1.53873,1.53818,1.53833,2653200008.0
2007-01-24 06:45:00,1.53841,1.53873,1.53808,1.53854,3039100003.0
2007-01-24 07:00:00,1.53884,1.53926,1.53834,1.53883,4232500006.0
2007-01-24 07:15:00,1.53909,1.53925,1.5376,1.53879,4556800004.0
2007-01-24 07:30:00,1.53879,1.5389,1.5376,1.5379,5051200010.0
2007-01-24 07:45:00,1.538,1.53828,1.53727,1.53794,8363400018.0
2007-01-24 08:00:00,1.53797,1.5381,1.53696,1.53756,6067100020.0
2007-01-24 08:15:00,1.5375,1.53806,1.53739,1.53779,5418300013.0
2007-01-24 08:30:00,1.53774,1.53788,1.53628,1.53693,5971800011.0
2007-01-24 08:45:00,1.53685,1.53747,1.53591,1.53712,7987900012.0
2007-01-24 09:00:00,1.53705,1.53803,1.53544,1.53797,7036600014.0
2007-01-24 09:15:00,1.53795,1.53911,1.53712,1.53799,6113400013.0
2007-01-24 09:30:00,1.53809,1.53892,1.53721,1.53829,6205600013.0
2007-01-24 09:45:00,1.53839,1.5385,1.53504,1.53591,7355300017.0
2007-01-24 10:00:00,1.53592,1.53606,1.53465,1.53574,6924300020.0
2007-01-24 10:15:00,1.53576,1.53576,1.53421,1.53486,6495600003.0
2007-01-24 10:30:00,1.53486,1.53566,1.53401,1.53414,7627000027.0
2007-01-24 10:45:00,1.53413,1.53413,1.53196,1.53327,7046900012.0
2007-01-24 11:00:00,1.53319,1.53427,1.53171,1.53231,6683300009.0
2007-01-24 11:15:00,1.53259,1.53266,1.5317,1.53265,7327300015.0
2007-01-24 11:30:00,1.53285,1.53408,1.53255,1.5327,8616100018.0
2007-01-24 11:45:00,1.53293,1.53503,1.5325,1.53437,6085700006.0
2007-01-24 12:00:00,1.5345,1.53533,1.53443,1.53481,6247700008.0
2007-01-24 12:15:00,1.53472,1.53552,1.53367,1.53515,6300400020.0
2007-01-24 12:30:00,1.53517,1.53535,1.53374,1.53481,7512400023.0
2007-01-24 12:45:00,1.53474,1.53474,1.53343,1.53395,6526800012.0
2007-01-24 13:00:00,1.53396,1.53465,1.5334,1.53455,4571900010.0
2007-01-24 13:15:00,1.53463,1.53508,1.53441,1.53463,4398500015.0
2007-01-24 13:30:00,1.53478,1.53491,1.53364,1.53385,5069600010.0
2007-01-24 13:45:00,1.53384,1.53425,1.53334,1.53365,5313000008.0
2007-01-24 14:00:00,1.53367,1.5347,1.53249,1.53259,4516600006.0
2007-01-24 14:15:00,1.53252,1.53275,1.53141,1.53158,5526700013.0
2007-01-24 14:30:00,1.5316,1.53183,1.53046,1.53102,557400000.0
2007-01-24 14:45:00,1.53081,1.53245,1.53061,1.53237,595400001.0
2007-01-24 15:00:00,1.53248,1.53299,1.53183,1.53296,598500000.0
2007-01-24 15:15:00,1.5332,1.53352,1.53217,1.53236,532500001.0
2007-01-24 15:30:00,1.53242,1.5333,1.53213,1.5325,565500001.0
2007-01-24 15:45:00,1.5326,1.53388,1.53231,1.53345,566600002.0
2007-01-24 16:00:00,1.53331,1.53453,1.53328,1.53377,520700001.0
2007-01-24 16:15:00,1.53352,1.53526,1.53352,1.53504,589900000.0
2007-01-24 16:30:00,1.53493,1.53504,1.53397,1.53438,630100002.0
2007-01-24 16:45:00,1.53434,1.53468,1.53304,1.53417,619500002.0
2007-01-24 17:00:00,1.53381,1.5354,1.53326,1.53333,553900001.0
2007-01-24 17:15:00,1.53356,1.53356,1.53089,1.53191,589000000.0
2007-01-24 17:30:00,1.53185,1.53337,1.531,1.53209,572000000.0
2007-01-24 17:45:00,1.53222,1.53384,1.53162,1.53343,589100000.0
2007-01-24 18:00:00,1.53358,1.53396,1.53195,1.53332,621700002.0
2007-01-24 18:15:00,1.53314,1.53327,1.53074,1.53208,610400004.0
2007-01-24 18:30:00,1.5321,1.53252,1.53154,1.53197,578600000.0
2007-01-24 18:45:00,1.53224,1.53315,1.53208,1.53255,604600002.0
2007-01-24 19:00:00,1.5325,1.5325,1.53172,1.53247,661900002.0
2007-01-24 19:15:00,1.53216,1.53225,1.53067,1.53159,522400000.0
2007-01-24 19:30:00,1.5318,1.5318,1.53007,1.53061,629900001.0
2007-01-24 19:45:00,1.53048,1.53115,1.53014,1.53097,558600000.0
2007-01-24 20:00:00,1.531,1.53147,1.52976,1.53024,565700001.0
2007-01-24 20:15:00,1.5304,1.53051,1.52891,1.52936,597800003.0
2007-01-24 20:30:00,1.52947,1.52949,1.52837,1.52914,684300001.0
2007-01-24 20:45:00,1.52897,1.52945,1.52875,1.52931,575600000.0
2007-01-24 21:00:00,1.52918,1.52956,1.52875,1.52911,575900000.0
2007-01-24 21:15:00,1.52904,1.52945,1.52843,1.52913,608600002.0
2007-01-24 21:30:00,1.52914,1.52978,1.52878,1.52944,535800002.0
2007-01-24 21:45:00,1.52956,1.52966,1.52761,1.52766,653700001.0
2007-01-24 22:00:00,1.52753,1.52838,1.52669,1.52828,578400002.0
2007-01-24 22:15:00,1.52824,1.52839,1.52763,1.52824,508500001.0
2007-01-24 22:30:00,1.52816,1.52864,1.52774,1.52814,607800002.0
2007-01-24 22:45:00,1.52816,1.52837,1.52735,1.52769,506700000.0
2007-01-24 23:00:00,1.5275,1.52785,1.52639,1.52709,584600000.0
2007-01-24 23:15:00,1.52705,1.52723,1.52625,1.52662,718700005.0
2007-01-24 23:30:00,1.52679,1.52799,1.52679,1.52778,587000000.0
2007-01-24 23:45:00,1.52767,1.52889,1.52736,1.52854,569500000.0
2007-01-25 00:00:00,1.52857,1.5291,1.52753,1.52808,630400002.0
2007-01-25 00:15:00,1.52789,1.52827,1.52716,1.52775,579300000.0
2007-01-25 00:30:00,1.52759,1.52808,1.527,1.52789,536100001.0
2007-01-25 00:45:00,1.528,1.52811,1.52669,1.52725,554200000.0
2007-01-25 01:00:00,1.52724,1.52754,1.5262,1.52623,539000000.0
2007-01-25 01:15:00,1.52613,1.527,1.52546,1.5269,561700000.0
2007-01-25 01:30:00,1.52715,1.52741,1.52662,1.52726,657300004.0
2007-01-25 01:45:00,1.52736,1.5279,1.52711,1.52764,591800002.0
2007-01-25 02:00:00,1.52735,1.52767,1.52651,1.52679,1282900002.0
2007-01-25 02:15:00,1.52676,1.5273,1.52645,1.52713,1068800001.0
2007-01-25 02:30:00,1.52719,1.52721,1.52545,1.52613,881800000.0
2007-01-25 02:45:00,1.52566,1.52628,1.52533,1.52554,1150800002.0
2007-01-25 03:00:00,1.52562,1.52688,1.52559,1.52671,856300004.0
2007-01-25 03:15:00,1.52629,1.52706,1.52619,1.52627,865000001.0
2007-01-25 03:30:00,1.52638,1.52769,1.52625,1.52741,856000002.0
2007-01-25 03:45:00,1.52753,1.52771,1.52618,1.52747,1239900005.0
2007-01-25 04:00:00,1.52735,1.52753,1.52591,1.52709,1467100003.0
2007-01-25 04:15:00,1.52703,1.52805,1.52687,1.52733,1414100001.0
2007-01-25 04:30:00,1.52702,1.52754,1.52644,1.5275,1030000000.0
2007-01-25 04:45:00,1.52737,1.52749,1.5264,1.5265,752000000.0
2007-01-25 05:00:00,1.5267,1.52718,1.52621,1.52669,2505300003.0
2007-01-25 05:15:00,1.52675,1.52708,1.52601,1.5267,3103800011.0
2007-01-25 05:30:00,1.52665,1.52685,1.52588,1.52628,2442600003.0
2007-01-25 05:45:00,1.52633,1.52695,1.5262,1.52637,2756600004.0
2007-01-25 06:00:00,1.52632,1.52693,1.52612,1.52666,4190700006.0
2007-01-25 06:15:00,1.52672,1.52753,1.52633,1.52641,3877100013.0
2007-01-25 06:30:00,1.52638,1.5269,1.52618,1.52636,2730600005.0
2007-01-25 06:45:00,1.52642,1.52704,1.52609,1.52633,2875300005.0
2007-01-25 07:00:00,1.52648,1.52668,1.52558,1.5266,4178900005.0
2007-01-25 07:15:00,1.52679,1.52708,1.52609,1.52669,4637600014.0
2007-01-25 07:30:00,1.52681,1.5273,1.52637,1.52679,5130100010.0
2007-01-25 07:45:00,1.52691,1.52704,1.52609,1.52616,8502800015.0
2007-01-25 08:00:00,1.52616,1.52643,1.52556,1.52633,6016200010.0
2007-01-25 08:15:00,1.52628,1.5267,1.52514,1.52561,5392300008.0
2007-01-25 08:30:00,1.52543,1.52676,1.52447,1.52527,6194800021.0
2007-01-25 08:45:00,1.52539,1.526,1.52526,1.52583,8351600015.0
2007-01-25 09:00:00,1.52581,1.52611,1.52089,1.5218,6912400010.0
2007-01-25 09:15:00,1.5219,1.52402,1.52119,1.52384,6022400016.0
2007-01-25 09:30:00,1.52381,1.52479,1.52327,1.52465,6166200009.0
2007-01-25 09:45:00,1.52514,1.52709,1.52514,1.52656,7408600013.0
2007-01-25 10:00:00,1.52654,1.52818,1.52654,1.52794,7296600016.0
2007-01-25 10:15:00,1.52784,1.5295,1.52719,1.52932,6638600017.0
2007-01-25 10:30:00,1.52932,1.52932,1.52845,1.52908,7226800014.0
2007-01-25 10:45:00,1.52915,1.52954,1.52832,1.52852,6750900011.0
2007-01-25 11:00:00,1.52847,1.52847,1.52609,1.52719,6719200011.0
2007-01-25 11:15:00,1.5271,1.529,1.52642,1.52868,7232200013.0
2007-01-25 11:30:00,1.52879,1.53156,1.52827,1.53066,8502100019.0
2007-01-25 11:45:00,1.5307,1.5307,1.52913,1.5306,6154400017.0
2007-01-25 12:00:00,1.53067,1.53083,1.5288,1.52909,6168900015.0
2007-01-25 12:15:00,1.52899,1.52935,1.52827,1.52848,6446400013.0
2007-01-25 12:30:00,1.52863,1.5291,1.5265,1.52723,7402900013.0
2007-01-25 12:45:00,1.52733,1.52895,1.52621,1.52874,6622200013.0
2007-01-25 13:00:00,1.52878,1.53167,1.52867,1.53106,4731000008.0
2007-01-25 13:15:00,1.5309,1.53149,1.52924,1.52942,4180400010.0
2007-01-25 13:30:00,1.52938,1.52963,1.52802,1.52843,5232600011.0
2007-01-25 13:45:00,1.52858,1.53142,1.52823,1.53076,5468700012.0
2007-01-25 14:00:00,1.53055,1.53079,1.5295,1.52975,4641900014.0
2007-01-25 14:15:00,1.52973,1.53048,1.52914,1.52948,5431700005.0
2007-01-25 14:30:00,1.52939,1.52939,1.52799,1.52855,583100000.0
2007-01-25 14:45:00,1.52841,1.52885,1.52611,1.52693,608400003.0
2007-01-25 15:00:00,1.5269,1.52866,1.52616,1.52835,629100000.0
2007-01-25 15:15:00,1.5284,1.52873,1.52749,1.52784,607400004.0
2007-01-25 15:30:00,1.52814,1.52895,1.52765,1.52857,586400001.0
2007-01-25 15:45:00,1.5284,1.53167,1.52782,1.5306,569000000.0
2007-01-25 16:00:00,1.53031,1.53054,1.5287,1.52913,538300000.0
2007-01-25 16:15:00,1.52877,1.52925,1.52783,1.52925,569200001.0
2007-01-25 16:30:00,1.52944,1.5295,1.52842,1.52899,568700000.0
2007-01-25 16:45:00,1.52891,1.53074,1.52886,1.53009,611400002.0
2007-01-25 17:00:00,1.52959,1.5301,1.5276,1.52804,584500000.0
2007-01-25 17:15:00,1.52834,1.52893,1.5275,1.52881,605300001.0
2007-01-25 17:30:00,1.5286,1.52899,1.52786,1.52836,519800000.0
2007-01-25 17:45:00,1.52846,1.52893,1.5273,1.52766,626000005.0
2007-01-25 18:00:00,1.52784,1.52839,1.52731,1.52809,612400000.0
2007-01-25 18:15:00,1.52814,1.52835,1.52726,1.52754,586800001.0
2007-01-25 18:30:00,1.52771,1.52791,1.52614,1.52645,542000000.0
2007-01-25 18:45:00,1.52666,1.52942,1.52622,1.52867,565500000.0
2007-01-25 19:00:00,1.52903,1.5293,1.52851,1.52916,560800000.0
2007-01-25 19:15:00,1.52903,1.53014,1.52831,1.53014,627800002.0
2007-01-25 19:30:00,1.53032,1.53044,1.52965,1.53029,602000000.0
2007-01-25 19:45:00,1.53019,1.5302,1.52941,1.52956,582800000.0
2007-01-25 20:00:00,1.52963,1.53016,1.52896,1.52959,600900003.0
2007-01-25 20:15:00,1.52957,1.52957,1.52844,1.5289,577100001.0
2007-01-25 20:30:00,1.52902,1.52914,1.52786,1.52863,617300001.0
2007-01-25 20:45:00,1.52845,1.52936,1.52845,1.52906,643000001.0
2007-01-25 21:00:00,1.52893,1.52897,1.52674,1.52701,586500000.0
2007-01-25 21:15:00,1.52695,1.52836,1.52662,1.52817,605500004.0
2007-01-25 21:30:00,1.52827,1.52856,1.52713,1.52718,526800003.0
2007-01-25 21:45:00,1.52753,1.52769,1.52643,1.52703,595000002.0
2007-01-25 22:00:00,1.5271,1.5281,1.52676,1.52789,599000002.0
2007-01-25 22:15:00,1.52804,1.52871,1.52754,1.52852,600300003.0
2007-01-25 22:30:00,1.52845,1.52882,1.52782,1.52863,631200003.0
2007-01-25 22:45:00,1.5287,1.52965,1.5284,1.52929,542300000.0
2007-01-25 23:00:00,1.52923,1.52992,1.52876,1.52927,586800002.0
2007-01-25 23:15:00,1.52922,1.53025,1.52871,1.52979,609700001.0
2007-01-25 23:30:00,1.52973,1.53036,1.52928,1.52944,560900001.0
2007-01-25 23:45:00,1.52927,1.52974,1.52866,1.52937,597900002.0
2007-01-26 00:00:00,1.52945,1.52965,1.52884,1.52929,600400001.0
2007-01-26 00:15:00,1.52897,1.52975,1.52869,1.5295,585500001.0
2007-01-26 00:30:00,1.52925,1.5298,1.52899,1.52932,517000001.0
2007-01-26 00:45:00,1.52936,1.52972,1.52878,1.52913,650400000.0
2007-01-26 01:00:00,1.52898,1.52984,1.52858,1.52941,589700000.0
2007-01-26 01:15:00,1.52943,1.52958,1.52868,1.52903,538600000.0
2007-01-26 01:30:00,1.529,1.53169,1.52852,1.53119,604600000.0
2007-01-26 01:45:00,1.53122,1.53153,1.53036,1.53072,659600002.0
2007-01-26 02:00:00,1.53027,1.53079,1.52982,1.5302,1343600004.0
2007-01-26 02:15:00,1.53006,1.53094,1.52969,1.53076,1084300003.0
2007-01-26 02:30:00,1.53091,1.53091,1.53019,1.53083,847800000.0
2007-01-26 02:45:00,1.53027,1.53115,1.52979,1.53003,1178100004.0
2007-01-26 03:00:00,1.53007,1.53071,1.52985,1.5302,900700002.0
2007-01-26 03:15:00,1.52991,1.53056,1.52961,1.52983,855500003.0
2007-01-26 03:30:00,1.52984,1.53042,1.52848,1.52881,775300000.0
2007-01-26 03:45:00,1.52892,1.52932,1.5283,1.52877,1082100001.0
2007-01-26 04:00:00,1.52859,1.52952,1.52792,1.52838,1452000002.0
2007-01-26 04:15:00,1.52839,1.52867,1.52774,1.52818,1511900005.0
2007-01-26 04:30:00,1.52792,1.52909,1.52788,1.52909,970900003.0
2007-01-26 04:45:00,1.52906,1.5294,1.52864,1.52877,790700003.0
2007-01-26 05:00:00,1.52912,1.52922,1.52846,1.52854,2383400005.0
2007-01-26 05:15:00,1.5286,1.52901,1.52794,1.52822,3073000006.0
2007-01-26 05:30:00,1.52839,1.5289,1.52815,1.52868,2425200007.0
2007-01-26 05:45:00,1.52869,1.52893,1.52819,1.52845,2767500006.0
2007-01-26 06:00:00,1.5286,1.52884,1.52821,1.5283,4474200010.0
2007-01-26 06:15:00,1.52831,1.52874,1.52819,1.52856,3777600014.0
2007-01-26 06:30:00,1.52822,1.52918,1.52816,1.52907,2670300005.0
2007-01-26 06:45:00,1.52903,1.52908,1.52811,1.52817,3024000004.0
2007-01-26 07:00:00,1.52834,1.52907,1.52743,1.52753,3870000001.0
2007-01-26 07:15:00,1.52781,1.52827,1.52729,1.52735,4530400009.0
2007-01-26 07:30:00,1.52739,1.52748,1.5265,1.5268,5007500007.0
2007-01-26 07:45:00,1.5269,1.52724,1.52565,1.52571,8338300018.0
2007-01-26 08:00:00,1.52572,1.52662,1.52534,1.52644,5890200012.0
2007-01-26 08:15:00,1.52639,1.52662,1.52558,1.52616,5419500012.0
2007-01-26 08:30:00,1.52611,1.5269,1.52599,1.52654,6111500011.0
2007-01-26 08:45:00,1.52666,1.52762,1.52651,1.52746,8160700023.0
2007-01-26 09:00:00,1.52748,1.52781,1.52708,1.52762,6931600009.0
2007-01-26 09:15:00,1.52759,1.52922,1.52724,1.52878,6174500018.0
2007-01-26 09:30:00,1.52877,1.53022,1.52785,1.52835,6338500010.0
2007-01-26 09:45:00,1.5288,1.52966,1.52814,1.52966,7509600014.0
2007-01-26 10:00:00,1.52971,1.52978,1.52696,1.52739,6950800016.0
2007-01-26 10:15:00,1.52735,1.52804,1.52669,1.52777,6563400011.0
2007-01-26 10:30:00,1.52768,1.52815,1.52686,1.52795,7325900018.0
2007-01-26 10:45:00,1.52811,1.53016,1.52811,1.52939,6806100019.0
2007-01-26 11:00:00,1.52997,1.53053,1.52859,1.52901,7028300012.0
2007-01-26 11:15:00,1.52898,1.5292,1.52765,1.52805,7411700022.0
2007-01-26 11:30:00,1.52819,1.52977,1.52798,1.52932,8904400015.0
2007-01-26 11:45:00,1.52941,1.52977,1.5285,1.52866,6064500011.0
2007-01-26 12:00:00,1.52872,1.52925,1.52792,1.52814,6091400017.0
2007-01-26 12:15:00,1.52796,1.5283,1.52682,1.52724,6344200011.0
2007-01-26 12:30:00,1.52687,1.52795,1.52626,1.52781,7354300017.0
2007-01-26 12:45:00,1.5277,1.5277,1.52542,1.5268,6633700015.0
2007-01-26 13:00:00,1.52668,1.52733,1.52577,1.52693,4366700004.0
2007-01-26 13:15:00,1.52699,1.52728,1.52605,1.5263,4157700013.0
2007-01-26 13:30:00,1.52633,1.52714,1.52549,1.52611,4986900011.0
2007-01-26 13:45:00,1.52619,1.52701,1.52581,1.5268,5604100011.0
2007-01-26 14:00:00,1.52665,1.52787,1.52588,1.52764,4456400010.0
2007-01-26 14:15:00,1.52771,1.52812,1.52643,1.52704,5570300008.0
2007-01-26 14:30:00,1.52703,1.5275,1.52612,1.52659,592000003.0
2007-01-26 14:45:00,1.52622,1.52653,1.52444,1.52542,640100002.0
2007-01-26 15:00:00,1.5254,1.52602,1.525,1.52536,624700003.0
2007-01-26 15:15:00,1.52545,1.52676,1.52491,1.52622,564900002.0
2007-01-26 15:30:00,1.52593,1.52622,1.52438,1.52467,559400000.0
2007-01-26 15:45:00,1.52442,1.52546,1.52378,1.52465,633900001.0
2007-01-26 16:00:00,1.52446,1.52504,1.52408,1.52488,556700002.0
2007-01-26 16:15:00,1.52466,1.52488,1.5236,1.52438,645500001.0
2007-01-26 16:30:00,1.52438,1.52477,1.52286,1.52287,606700001.0
2007-01-26 16:45:00,1.52242,1.52281,1.52162,1.5228,584300003.0
2007-01-26 17:00:00,1.5224,1.52299,1.5211,1.52124,607100001.0
2007-01-26 17:15:00,1.52147,1.52218,1.52042,1.52137,580400000.0
2007-01-26 17:30:00,1.52173,1.5223,1.52131,1.52162,603500001.0
2007-01-26 17:45:00,1.52194,1.52452,1.52187,1.524,548000002.0
2007-01-26 18:00:00,1.52429,1.5243,1.52158,1.5222,636200001.0
2007-01-26 18:15:00,1.52196,1.52324,1.52165,1.52234,537000000.0
2007-01-26 18:30:00,1.52242,1.52285,1.52166,1.52234,537200001.0
2007-01-26 18:45:00,1.52261,1.52307,1.52196,1.52261,555500001.0
2007-01-26 19:00:00,1.52277,1.52402,1.52223,1.52402,583900000.0
2007-01-26 19:15:00,1.52385,1.5249,1.52294,1.52335,519300002.0
2007-01-26 19:30:00,1.52347,1.52361,1.52209,1.52239,644800000.0
2007-01-26 19:45:00,1.52229,1.52287,1.5218,1.52192,556400000.0
2007-01-26 20:00:00,1.52168,1.52259,1.52147,1.52259,554600001.0
2007-01-26 20:15:00,1.52266,1.52322,1.52204,1.5227,706500001.0
2007-01-26 20:30:00,1.52287,1.52287,1.52173,1.52228,657100000.0
2007-01-26 20:45:00,1.52222,1.5227,1.52177,1.52224,601600000.0
2007-01-26 21:00:00,1.52206,1.52351,1.52182,1.52326,584300002.0
2007-01-26 21:15:00,1.52332,1.52409,1.52288,1.52365,520600000.0
2007-01-26 21:30:00,1.52371,1.52397,1.5234,1.52364,475600000.0
2007-01-26 21:45:00,1.52369,1.52424,1.52327,1.52356,654700001.0
2007-01-26 22:00:00,1.52363,1.5239,1.5232,1.52333,597600002.0
2007-01-26 22:15:00,1.52341,1.52382,1.52322,1.52356,571800001.0
2007-01-26 22:30:00,1.5237,1.52378,1.52296,1.52352,597400002.0
2007-01-26 22:45:00,1.52352,1.52385,1.52302,1.52316,550800000.0
2007-01-26 23:00:00,1.52313,1.5238,1.52287,1.5234,585100000.0
2007-01-26 23:15:00,1.52336,1.52411,1.52274,1.52411,609600001.0
2007-01-26 23:30:00,1.52407,1.52452,1.52364,1.52418,599000000.0
2007-01-26 23:45:00,1.52408,1.52459,1.52323,1.52329,652200003.0
2007-01-29 00:00:00,1.5238,1.5243,1.5233,1.5234,259700000.0
2007-01-29 00:15:00,1.5231,1.5235,1.52259,1.52328,551900001.0
2007-01-29 00:30:00,1.52305,1.52401,1.52305,1.52379,522600001.0
2007-01-29 00:45:00,1.52378,1.5243,1.52325,1.52381,583500003.0
2007-01-29 01:00:00,1.5238,1.52384,1.52306,1.52347,537500001.0
2007-01-29 01:15:00,1.52357,1.52392,1.52281,1.52341,558600002.0
2007-01-29 01:30:00,1.52345,1.52382,1.52262,1.52379,541800001.0
2007-01-29 01:45:00,1.52378,1.52437,1.52325,1.52421,578000001.0
2007-01-29 02:00:00,1.52394,1.52433,1.52293,1.52339,1346500005.0
2007-01-29 02:15:00,1.5234,1.52423,1.52326,1.52376,1197700002.0
2007-01-29 02:30:00,1.52399,1.52411,1.52314,1.52346,903800001.0
2007-01-29 02:45:00,1.52296,1.52372,1.52278,1.52315,1076500001.0
2007-01-29 03:00:00,1.5231,1.52399,1.52272,1.5237,934200001.0
2007-01-29 03:15:00,1.5234,1.5241,1.52317,1.52332,805000000.0
2007-01-29 03:30:00,1.52327,1.52442,1.52287,1.5241,854600002.0
2007-01-29 03:45:00,1.52403,1.52449,1.52324,1.52377,1147000003.0
2007-01-29 04:00:00,1.5237,1.52427,1.52326,1.52365,1505600004.0
2007-01-29 04:15:00,1.52365,1.52384,1.52244,1.52322,1294800000.0
2007-01-29 04:30:00,1.52272,1.52316,1.52211,1.52307,944000005.0
2007-01-29 04:45:00,1.52298,1.52352,1.52255,1.52292,796900002.0
2007-01-29 05:00:00,1.5233,1.52365,1.52315,1.52329,2461100004.0
2007-01-29 05:15:00,1.5234,1.52376,1.5231,1.52327,3099600006.0
2007-01-29 05:30:00,1.52324,1.5235,1.52269,1.52296,2374700009.0
2007-01-29 05:45:00,1.52302,1.52367,1.52294,1.52327,2625100004.0
2007-01-29 06:00:00,1.52332,1.52392,1.52321,1.52355,4065100010.0
2007-01-29 06:15:00,1.52345,1.52398,1.52286,1.52286,3684800006.0
2007-01-29 06:30:00,1.52278,1.52315,1.52253,1.52274,2657700006.0
2007-01-29 06:45:00,1.52279,1.52327,1.52195,1.52211,3026700007.0
2007-01-29 07:00:00,1.52224,1.52246,1.5217,1.52233,4131500007.0
2007-01-29 07:15:00,1.52249,1.52257,1.52196,1.52217,4559900009.0
2007-01-29 07:30:00,1.52222,1.52255,1.52189,1.52208,5075900015.0
2007-01-29 07:45:00,1.52204,1.52289,1.5219,1.52254,8316900031.0
2007-01-29 08:00:00,1.52257,1.52282,1.52203,1.5227,6092700007.0
2007-01-29 08:15:00,1.52251,1.5228,1.52228,1.52259,5579100012.0
2007-01-29 08:30:00,1.52254,1.52291,1.52223,1.52238,5953500012.0
2007-01-29 08:45:00,1.5226,1.52315,1.52242,1.52285,8151700017.0
2007-01-29 09:00:00,1.52291,1.5235,1.52263,1.52325,6895400012.0
2007-01-29 09:15:00,1.5232,1.5238,1.52294,1.52331,6154300015.0
2007-01-29 09:30:00,1.52328,1.5241,1.52262,1.52295,6281500012.0
2007-01-29 09:45:00,1.52327,1.52413,1.52321,1.52402,7501900017.0
2007-01-29 10:00:00,1.52406,1.52423,1.52286,1.52314,7300700013.0
2007-01-29 10:15:00,1.52332,1.52373,1.52238,1.52305,6677600015.0
2007-01-29 10:30:00,1.52312,1.52326,1.5225,1.52287,7622300021.0
2007-01-29 10:45:00,1.52282,1.52433,1.52264,1.52412,6893400018.0
2007-01-29 11:00:00,1.52431,1.52468,1.52315,1.52326,7144600017.0
2007-01-29 11:15:00,1.52326,1.52344,1.52279,1.52306,7355500021.0
2007-01-29 11:30:00,1.52295,1.52355,1.52236,1.52323,8615500012.0
2007-01-29 11:45:00,1.52344,1.52449,1.52325,1.52367,6099000016.0
2007-01-29 12:00:00,1.52383,1.52539,1.52368,1.52532,6139700016.0
2007-01-29 12:15:00,1.52522,1.52627,1.52453,1.52587,6621400013.0
2007-01-29 12:30:00,1.52586,1.52633,1.52503,1.52619,7623600034.0
2007-01-29 12:45:00,1.52632,1.52659,1.52545,1.52567,6996900020.0
2007-01-29 13:00:00,1.52574,1.527,1.52565,1.527,4538200010.0
2007-01-29 13:15:00,1.52721,1.52856,1.5271,1.52776,4322200009.0
2007-01-29 13:30:00,1.52784,1.52822,1.5273,1.52795,5267500013.0
2007-01-29 13:45:00,1.5279,1.52812,1.52685,1.52747,5436200014.0
2007-01-29 14:00:00,1.52753,1.52828,1.52665,1.52716,4550200011.0
2007-01-29 14:15:00,1.52709,1.52819,1.52675,1.52733,5620000013.0
2007-01-29 14:30:00,1.52734,1.52834,1.52662,1.52832,584400001.0
2007-01-29 14:45:00,1.52813,1.52878,1.5278,1.52813,552700000.0
2007-01-29 15:00:00,1.52811,1.53019,1.52785,1.52998,613100001.0
2007-01-29 15:15:00,1.53017,1.53045,1.52842,1.52842,475400000.0
2007-01-29 15:30:00,1.52864,1.52864,1.52605,1.5267,581300000.0
2007-01-29 15:45:00,1.52659,1.52816,1.52637,1.52758,551800001.0
2007-01-29 16:00:00,1.52751,1.52753,1.52641,1.52682,609200001.0
2007-01-29 16:15:00,1.52663,1.52731,1.52523,1.52576,614000002.0
2007-01-29 16:30:00,1.52564,1.52651,1.52514,1.52628,610200003.0
2007-01-29 16:45:00,1.52656,1.52888,1.52656,1.5286,524400000.0
2007-01-29 17:00:00,1.52795,1.52894,1.52789,1.52826,614700002.0
2007-01-29 17:15:00,1.52859,1.5292,1.52826,1.52904,544200001.0
2007-01-29 17:30:00,1.52917,1.52917,1.52793,1.52898,602600001.0
2007-01-29 17:45:00,1.52914,1.53042,1.52887,1.52961,565100000.0
2007-01-29 18:00:00,1.52965,1.53036,1.52929,1.52992,632400002.0
2007-01-29 18:15:00,1.52962,1.52992,1.52913,1.52958,616300001.0
2007-01-29 18:30:00,1.52958,1.52964,1.52901,1.5293,552200000.0
2007-01-29 18:45:00,1.52948,1.52961,1.5283,1.5294,578700002.0
2007-01-29 19:00:00,1.52952,1.53199,1.52948,1.53179,557300000.0
2007-01-29 19:15:00,1.53163,1.53166,1.53035,1.53142,581300001.0
2007-01-29 19:30:00,1.53142,1.53174,1.53091,1.53151,598300001.0
2007-01-29 19:45:00,1.53134,1.53197,1.53101,1.53111,562100002.0
2007-01-29 20:00:00,1.53097,1.53163,1.53073,1.53121,576100002.0
2007-01-29 20:15:00,1.53122,1.53122,1.53048,1.53108,635600001.0
2007-01-29 20:30:00,1.53114,1.53133,1.5306,1.53095,664000001.0
2007-01-29 20:45:00,1.53085,1.53194,1.53051,1.5314,619400002.0
2007-01-29 21:00:00,1.53126,1.53251,1.53101,1.53223,598600002.0
2007-01-29 21:15:00,1.53219,1.53264,1.53173,1.53207,574800002.0
2007-01-29 21:30:00,1.53214,1.53221,1.53138,1.53162,565700001.0
2007-01-29 21:45:00,1.53167,1.53234,1.53159,1.5317,683100002.0
2007-01-29 22:00:00,1.53146,1.53181,1.5307,1.53084,529300000.0
2007-01-29 22:15:00,1.53109,1.53147,1.53081,1.53121,630200003.0
2007-01-29 22:30:00,1.53113,1.53139,1.53019,1.53111,598700000.0
2007-01-29 22:45:00,1.53129,1.53169,1.53096,1.53118,509000000.0
2007-01-29 23:00:00,1.53101,1.53137,1.53021,1.53128,527100002.0
2007-01-29 23:15:00,1.53133,1.53187,1.53066,1.53175,674900002.0
2007-01-29 23:30:00,1.53165,1.53227,1.53142,1.53213,585000001.0
2007-01-29 23:45:00,1.53182,1.53258,1.53121,1.53218,573400002.0
2007-01-30 00:00:00,1.5324,1.53261,1.53113,1.53177,608300000.0
2007-01-30 00:15:00,1.53143,1.53202,1.53126,1.53142,583000000.0
2007-01-30 00:30:00,1.53104,1.53193,1.53086,1.5318,543700001.0
2007-01-30 00:45:00,1.53188,1.53222,1.53158,1.53199,609200001.0
2007-01-30 01:00:00,1.53198,1.53257,1.53111,1.5313,640300002.0
2007-01-30 01:15:00,1.53131,1.53245,1.531,1.53194,574200002.0
2007-01-30 01:30:00,1.53196,1.53228,1.53108,1.53155,582600000.0
2007-01-30 01:45:00,1.5316,1.53223,1.53099,1.53222,568400001.0
2007-01-30 02:00:00,1.53195,1.53266,1.53166,1.53221,1376900005.0
2007-01-30 02:15:00,1.53176,1.53249,1.53149,1.53191,1118700000.0
2007-01-30 02:30:00,1.53202,1.53209,1.52979,1.53007,893900001.0
2007-01-30 02:45:00,1.52971,1.53076,1.52971,1.52993,1226400006.0
2007-01-30 03:00:00,1.5299,1.53115,1.5299,1.53041,871100002.0
2007-01-30 03:15:00,1.53022,1.53101,1.52998,1.53089,899800002.0
2007-01-30 03:30:00,1.53082,1.5318,1.53059,1.53165,869500003.0
2007-01-30 03:45:00,1.53163,1.53313,1.5315,1.53261,1156500003.0
2007-01-30 04:00:00,1.53278,1.5335,1.53243,1.53272,1463300005.0
2007-01-30 04:15:00,1.53276,1.53306,1.53237,1.53273,1375200001.0
2007-01-30 04:30:00,1.53222,1.53264,1.53108,1.53236,1106900006.0
2007-01-30 04:45:00,1.53227,1.53289,1.53169,1.53217,755600002.0
2007-01-30 05:00:00,1.53258,1.53273,1.53214,1.53233,2596000004.0
2007-01-30 05:15:00,1.53245,1.53259,1.53181,1.5323,3089600004.0
2007-01-30 05:30:00,1.53219,1.53291,1.53203,1.53271,2245300003.0
2007-01-30 05:45:00,1.53274,1.53302,1.5325,1.53266,2718200006.0
2007-01-30 06:00:00,1.53263,1.53292,1.53209,1.53264,4255400004.0
2007-01-30 06:15:00,1.53261,1.53271,1.53197,1.53254,3714900011.0
2007-01-30 06:30:00,1.53251,1.53284,1.5322,1.53234,2722500007.0
2007-01-30 06:45:00,1.53236,1.53304,1.53193,1.53276,3133200007.0
2007-01-30 07:00:00,1.53287,1.53315,1.53269,1.53272,4132200007.0
2007-01-30 07:15:00,1.53289,1.53297,1.5321,1.53217,4605500006.0
2007-01-30 07:30:00,1.53223,1.5329,1.53214,1.53229,5269400010.0
2007-01-30 07:45:00,1.53252,1.53277,1.53161,1.53252,8168200017.0
2007-01-30 08:00:00,1.53256,1.53306,1.5321,1.53265,6200600018.0
2007-01-30 08:15:00,1.5326,1.53318,1.53212,1.53298,5287500007.0
2007-01-30 08:30:00,1.53297,1.53336,1.53248,1.53303,6166000015.0
2007-01-30 08:45:00,1.53305,1.53308,1.53232,1.53256,8240700021.0
2007-01-30 09:00:00,1.53261,1.53277,1.53203,1.53251,6847000010.0
2007-01-30 09:15:00,1.53265,1.53341,1.53218,1.53256,6107100013.0
2007-01-30 09:30:00,1.53272,1.53378,1.53238,1.53296,6232700020.0
2007-01-30 09:45:00,1.53308,1.53384,1.53239,1.5329,7259200012.0
2007-01-30 10:00:00,1.53285,1.5332,1.53216,1.53239,7010100022.0
2007-01-30 10:15:00,1.53239,1.53356,1.53221,1.53336,6642800017.0
2007-01-30 10:30:00,1.53344,1.53441,1.53282,1.53413,7350700022.0
2007-01-30 10:45:00,1.53423,1.53465,1.53336,1.534,7026100020.0
2007-01-30 11:00:00,1.53413,1.5344,1.53276,1.53306,6883900013.0
2007-01-30 11:15:00,1.53305,1.5337,1.53274,1.53321,7361100019.0
2007-01-30 11:30:00,1.53329,1.5334,1.53259,1.53302,8511100016.0
2007-01-30 11:45:00,1.53324,1.53347,1.53262,1.5327,6103300003.0
2007-01-30 12:00:00,1.53291,1.53369,1.53048,1.53069,6113100012.0
2007-01-30 12:15:00,1.53062,1.5321,1.53062,1.53156,6256100011.0
2007-01-30 12:30:00,1.53147,1.53242,1.53108,1.53204,7273100014.0
2007-01-30 12:45:00,1.53204,1.5323,1.531,1.53149,6426200011.0
2007-01-30 13:00:00,1.53142,1.53184,1.53111,1.53134,4435200005.0
2007-01-30 13:15:00,1.53125,1.53164,1.53078,1.5316,3993100005.0
2007-01-30 13:30:00,1.5316,1.53221,1.53096,1.53198,5235700017.0
2007-01-30 13:45:00,1.53189,1.53327,1.53128,1.53294,5463400009.0
2007-01-30 14:00:00,1.53273,1.53356,1.53259,1.53272,4713000008.0
2007-01-30 14:15:00,1.53272,1.53421,1.53253,1.53353,5430600008.0
2007-01-30 14:30:00,1.53352,1.53381,1.53216,1.53323,538300000.0
2007-01-30 14:45:00,1.533,1.53433,1.53282,1.53394,603300001.0
2007-01-30 15:00:00,1.53411,1.53431,1.53326,1.53359,643300002.0
2007-01-30 15:15:00,1.53369,1.53492,1.5333,1.53396,549800001.0
2007-01-30 15:30:00,1.53414,1.53414,1.53135,1.53179,719100004.0
2007-01-30 15:45:00,1.53166,1.53272,1.53122,1.53187,576700003.0
2007-01-30 16:00:00,1.53163,1.53205,1.53108,1.5314,560800001.0
2007-01-30 16:15:00,1.53128,1.5317,1.53013,1.53013,595800001.0
2007-01-30 16:30:00,1.52982,1.52999,1.52834,1.52949,651100002.0
2007-01-30 16:45:00,1.52967,1.53072,1.52917,1.53041,596000001.0
2007-01-30 17:00:00,1.53007,1.53215,1.53007,1.5317,615500000.0
2007-01-30 17:15:00,1.53208,1.53213,1.53085,1.53121,579900001.0
2007-01-30 17:30:00,1.53119,1.53157,1.53023,1.5313,593700000.0
2007-01-30 17:45:00,1.53138,1.53141,1.53032,1.53078,612400001.0
2007-01-30 18:00:00,1.53097,1.53198,1.53035,1.5314,618800002.0
2007-01-30 18:15:00,1.53126,1.53144,1.53043,1.53072,535500000.0
2007-01-30 18:30:00,1.53077,1.5313,1.53042,1.53048,473700001.0
2007-01-30 18:45:00,1.53056,1.53067,1.5291,1.52993,596400003.0
2007-01-30 19:00:00,1.52993,1.53011,1.52931,1.52945,627700001.0
2007-01-30 19:15:00,1.52913,1.52971,1.52868,1.52937,611300001.0
2007-01-30 19:30:00,1.52952,1.52968,1.52872,1.52962,588100003.0
2007-01-30 19:45:00,1.52975,1.53091,1.52927,1.53053,585000001.0
2007-01-30 20:00:00,1.53057,1.53106,1.52967,1.5302,575900000.0
2007-01-30 20:15:00,1.5302,1.53078,1.52919,1.52962,580100000.0
2007-01-30 20:30:00,1.52973,1.53022,1.52946,1.53005,574200000.0
2007-01-30 20:45:00,1.52978,1.53016,1.52933,1.52933,604200001.0
2007-01-30 21:00:00,1.52914,1.52981,1.52802,1.52821,540000001.0
2007-01-30 21:15:00,1.52819,1.5295,1.52819,1.52921,547200001.0
2007-01-30 21:30:00,1.52924,1.52924,1.52825,1.52887,457700001.0
2007-01-30 21:45:00,1.52894,1.53012,1.52886,1.52991,605300002.0
2007-01-30 22:00:00,1.52997,1.52997,1.52898,1.52942,586700001.0
2007-01-30 22:15:00,1.52929,1.52985,1.52906,1.52963,540800000.0
2007-01-30 22:30:00,1.52972,1.53005,1.52907,1.52936,601700002.0
2007-01-30 22:45:00,1.52944,1.52979,1.52877,1.52978,510100001.0
2007-01-30 23:00:00,1.52976,1.53012,1.52933,1.53004,595200000.0
2007-01-30 23:15:00,1.53003,1.53028,1.5287,1.5287,630800002.0
2007-01-30 23:30:00,1.53002,1.53038,1.52953,1.52986,557100002.0
2007-01-30 23:45:00,1.52994,1.53055,1.5287,1.52882,582700000.0
2007-01-31 00:00:00,1.52896,1.52979,1.52856,1.52931,549600001.0
2007-01-31 00:15:00,1.52908,1.52953,1.5287,1.52902,605300002.0
2007-01-31 00:30:00,1.52877,1.5292,1.52853,1.52897,573800004.0
2007-01-31 00:45:00,1.52898,1.52933,1.52858,1.52917,577000000.0
2007-01-31 01:00:00,1.52906,1.52906,1.52755,1.52853,582600002.0
2007-01-31 01:15:00,1.5286,1.52897,1.52808,1.52871,602200002.0
2007-01-31 01:30:00,1.52878,1.5289,1.52793,1.52872,627500003.0
2007-01-31 01:45:00,1.52872,1.52909,1.52832,1.52849,565000001.0
2007-01-31 02:00:00,1.52819,1.52858,1.52754,1.52804,1303100003.0
2007-01-31 02:15:00,1.52795,1.52816,1.52683,1.52706,1198500007.0
2007-01-31 02:30:00,1.52731,1.52774,1.52664,1.5277,863700001.0
2007-01-31 02:45:00,1.5273,1.52851,1.52716,1.52768,1163100002.0
2007-01-31 03:00:00,1.52774,1.52871,1.52762,1.52791,717900001.0
2007-01-31 03:15:00,1.52757,1.52834,1.52736,1.52752,839500001.0
2007-01-31 03:30:00,1.52763,1.52833,1.52715,1.52811,978900003.0
2007-01-31 03:45:00,1.52791,1.52832,1.52732,1.52808,1141400004.0
2007-01-31 04:00:00,1.52797,1.52888,1.52767,1.52888,1471500003.0
2007-01-31 04:15:00,1.52898,1.52948,1.52856,1.52922,1524400008.0
2007-01-31 04:30:00,1.52881,1.52923,1.52825,1.52905,898300000.0
2007-01-31 04:45:00,1.5291,1.52955,1.52856,1.52911,732300000.0
2007-01-31 05:00:00,1.52952,1.5297,1.529,1.5293,2456300001.0
2007-01-31 05:15:00,1.52935,1.52976,1.52904,1.52931,3231500013.0
2007-01-31 05:30:00,1.52923,1.52964,1.52888,1.5293,2341700005.0
2007-01-31 05:45:00,1.52933,1.52991,1.52914,1.52956,2765600005.0
2007-01-31 06:00:00,1.52946,1.52978,1.52927,1.52942,4381000015.0
2007-01-31 06:15:00,1.52946,1.52989,1.52922,1.52974,3698800004.0
2007-01-31 06:30:00,1.52964,1.53009,1.52922,1.52924,2434200003.0
2007-01-31 06:45:00,1.52927,1.52957,1.52902,1.52922,3050600003.0
2007-01-31 07:00:00,1.52931,1.52942,1.52883,1.52913,4085700013.0
2007-01-31 07:15:00,1.52931,1.52992,1.52903,1.52954,4358900008.0
2007-01-31 07:30:00,1.52966,1.52986,1.52921,1.52927,5280800008.0
2007-01-31 07:45:00,1.52921,1.52963,1.52731,1.52731,8336700024.0
2007-01-31 08:00:00,1.52737,1.52774,1.52675,1.52692,5841100016.0
2007-01-31 08:15:00,1.52686,1.5274,1.52659,1.5271,5340100009.0
2007-01-31 08:30:00,1.52712,1.52792,1.52669,1.52775,6087300010.0
2007-01-31 08:45:00,1.52775,1.52981,1.52756,1.52888,8432800028.0
2007-01-31 09:00:00,1.52877,1.52884,1.52742,1.52756,6984300010.0
2007-01-31 09:15:00,1.52745,1.52775,1.52537,1.52548,6056300012.0
2007-01-31 09:30:00,1.52543,1.52773,1.52486,1.52673,6262600015.0
2007-01-31 09:45:00,1.52673,1.52786,1.52622,1.52718,7483700022.0
2007-01-31 10:00:00,1.52694,1.52751,1.52614,1.5264,7036000011.0
2007-01-31 10:15:00,1.52649,1.52691,1.52557,1.52642,6834700016.0
2007-01-31 10:30:00,1.52651,1.52684,1.52447,1.52542,7346500019.0
2007-01-31 10:45:00,1.52543,1.52629,1.52527,1.52586,6923800022.0
2007-01-31 11:00:00,1.5257,1.52632,1.52511,1.52623,6862700014.0
2007-01-31 11:15:00,1.52628,1.52746,1.52599,1.52631,7237000022.0
2007-01-31 11:30:00,1.52642,1.5265,1.52514,1.52581,8403800027.0
2007-01-31 11:45:00,1.52591,1.52614,1.52466,1.52469,6078300007.0
2007-01-31 12:00:00,1.5247,1.52665,1.52455,1.52624,6353600012.0
2007-01-31 12:15:00,1.52618,1.52632,1.52521,1.52569,6350800015.0
2007-01-31 12:30:00,1.52562,1.52651,1.52556,1.52639,7358800016.0
2007-01-31 12:45:00,1.52641,1.52701,1.52579,1.52635,6547600015.0
2007-01-31 13:00:00,1.52645,1.52671,1.52597,1.5264,4425200014.0
2007-01-31 13:15:00,1.52641,1.52678,1.52626,1.52648,4298800010.0
2007-01-31 13:30:00,1.52651,1.52854,1.52629,1.52846,5383400015.0
2007-01-31 13:45:00,1.52838,1.52882,1.52802,1.52839,5508000016.0
2007-01-31 14:00:00,1.52827,1.52899,1.52762,1.52886,4481100009.0
2007-01-31 14:15:00,1.5289,1.52987,1.52835,1.52935,5459400011.0
2007-01-31 14:30:00,1.52933,1.53075,1.52888,1.53043,683300002.0
2007-01-31 14:45:00,1.53042,1.53196,1.53019,1.53143,612100002.0
2007-01-31 15:00:00,1.53147,1.53218,1.53075,1.53199,665700005.0
2007-01-31 15:15:00,1.53213,1.53311,1.53159,1.53238,518700001.0
2007-01-31 15:30:00,1.53234,1.53315,1.53089,1.53147,555000001.0
2007-01-31 15:45:00,1.53123,1.5317,1.53041,1.53099,578200001.0
2007-01-31 16:00:00,1.53107,1.53226,1.53074,1.53225,548500000.0
2007-01-31 16:15:00,1.53204,1.53283,1.53202,1.53269,581900002.0
2007-01-31 16:30:00,1.53277,1.53445,1.53238,1.53441,701100003.0
2007-01-31 16:45:00,1.53399,1.53422,1.53231,1.53236,656000001.0
2007-01-31 17:00:00,1.53173,1.53413,1.53173,1.53376,608400002.0
2007-01-31 17:15:00,1.534,1.53628,1.53364,1.53546,570400001.0
2007-01-31 17:30:00,1.53544,1.53716,1.53477,1.53711,663700003.0
2007-01-31 17:45:00,1.53773,1.53774,1.53307,1.53327,571400001.0
2007-01-31 18:00:00,1.53381,1.53615,1.53372,1.53594,664000002.0
2007-01-31 18:15:00,1.53614,1.53633,1.53407,1.53441,606700000.0
2007-01-31 18:30:00,1.53453,1.53459,1.5327,1.53357,555500002.0
2007-01-31 18:45:00,1.53372,1.53382,1.53194,1.53232,544100000.0
2007-01-31 19:00:00,1.53249,1.53375,1.53197,1.53375,543500001.0
2007-01-31 19:15:00,1.53375,1.534,1.53313,1.53351,609000000.0
2007-01-31 19:30:00,1.53354,1.53379,1.53287,1.5336,609500000.0
2007-01-31 19:45:00,1.53354,1.53395,1.53313,1.53384,574700003.0
2007-01-31 20:00:00,1.53386,1.53427,1.53332,1.53401,605100003.0
2007-01-31 20:15:00,1.53398,1.53438,1.53345,1.53419,588500001.0
2007-01-31 20:30:00,1.53427,1.5348,1.53383,1.53424,709400004.0
2007-01-31 20:45:00,1.53404,1.53434,1.53344,1.53408,611800001.0
2007-01-31 21:00:00,1.53389,1.53493,1.53299,1.53349,596800002.0
2007-01-31 21:15:00,1.53372,1.53568,1.53057,1.53057,598300001.0
2007-01-31 21:30:00,1.53031,1.53157,1.53003,1.53118,509100001.0
2007-01-31 21:45:00,1.5311,1.53263,1.53106,1.53119,682300001.0
2007-01-31 22:00:00,1.53129,1.53208,1.53129,1.5317,593500001.0
2007-01-31 22:15:00,1.53177,1.53379,1.53167,1.53294,608300001.0
2007-01-31 22:30:00,1.53282,1.53414,1.53223,1.53401,585800001.0
2007-01-31 22:45:00,1.53392,1.53392,1.53251,1.53325,606600001.0
2007-01-31 23:00:00,1.53328,1.53357,1.53262,1.53299,599900003.0
2007-01-31 23:15:00,1.53296,1.53314,1.53197,1.53224,690600001.0
2007-01-31 23:30:00,1.53213,1.53289,1.53197,1.53285,592300002.0
2007-01-31 23:45:00,1.53292,1.53339,1.532,1.53311,609800002.0
2007-02-01 00:00:00,1.53309,1.53326,1.53202,1.53248,620000000.0
2007-02-01 00:15:00,1.53234,1.53284,1.53208,1.53236,629800004.0
2007-02-01 00:30:00,1.53243,1.53275,1.53186,1.53228,474500000.0
2007-02-01 00:45:00,1.53219,1.53251,1.5317,1.53223,605700001.0
2007-02-01 01:00:00,1.53225,1.53254,1.53127,1.53164,550300000.0
2007-02-01 01:15:00,1.5317,1.53185,1.5303,1.53064,541800001.0
2007-02-01 01:30:00,1.53073,1.53116,1.53025,1.53076,627000002.0
2007-02-01 01:45:00,1.53067,1.53078,1.52964,1.53039,600200003.0
2007-02-01 02:00:00,1.53031,1.53088,1.52986,1.53028,1312600002.0
2007-02-01 02:15:00,1.53004,1.53078,1.52964,1.53021,1158400005.0
2007-02-01 02:30:00,1.53038,1.53061,1.5298,1.53061,890000002.0
2007-02-01 02:45:00,1.53018,1.53092,1.52996,1.53057,1134800004.0
2007-02-01 03:00:00,1.53078,1.53273,1.53039,1.53248,776000001.0
2007-02-01 03:15:00,1.53194,1.53275,1.53181,1.53247,865300003.0
2007-02-01 03:30:00,1.53249,1.53348,1.53244,1.5328,843500001.0
2007-02-01 03:45:00,1.53278,1.53322,1.53239,1.53308,1179200002.0
2007-02-01 04:00:00,1.53313,1.53339,1.53237,1.53306,1435700002.0
2007-02-01 04:15:00,1.53283,1.53364,1.53243,1.53304,1445000004.0
2007-02-01 04:30:00,1.53264,1.53311,1.53154,1.53223,907800002.0
2007-02-01 04:45:00,1.53215,1.53219,1.53108,1.53119,857400004.0
2007-02-01 05:00:00,1.53162,1.53176,1.53102,1.53158,2430800002.0
2007-02-01 05:15:00,1.53164,1.53258,1.53154,1.53218,3038900002.0
2007-02-01 05:30:00,1.53208,1.5328,1.53194,1.5326,2433000006.0
2007-02-01 05:45:00,1.53264,1.53301,1.5324,1.53254,2649700005.0
2007-02-01 06:00:00,1.53266,1.53299,1.53239,1.53267,4310000006.0
2007-02-01 06:15:00,1.53274,1.53371,1.53274,1.53335,3736000007.0
2007-02-01 06:30:00,1.53339,1.5337,1.53323,1.53353,2815300005.0
2007-02-01 06:45:00,1.53368,1.53372,1.53282,1.53338,3116500009.0
2007-02-01 07:00:00,1.53356,1.53375,1.53267,1.53275,4149600009.0
2007-02-01 07:15:00,1.53296,1.53346,1.53271,1.53292,4422900003.0
2007-02-01 07:30:00,1.53306,1.5338,1.53303,1.53342,4999200008.0
2007-02-01 07:45:00,1.53343,1.53364,1.53317,1.53335,8368400020.0
2007-02-01 08:00:00,1.53325,1.53372,1.53304,1.53321,6219600020.0
2007-02-01 08:15:00,1.53319,1.53382,1.53282,1.53333,5454400014.0
2007-02-01 08:30:00,1.53333,1.53361,1.53306,1.53331,6238000017.0
2007-02-01 08:45:00,1.53328,1.53399,1.53299,1.53384,8164200017.0
2007-02-01 09:00:00,1.53386,1.53411,1.53294,1.53323,7017700016.0
2007-02-01 09:15:00,1.53306,1.53306,1.53182,1.53199,6189800007.0
2007-02-01 09:30:00,1.53204,1.53353,1.53197,1.53308,6228800009.0
2007-02-01 09:45:00,1.53319,1.53349,1.53192,1.53213,7347600016.0
2007-02-01 10:00:00,1.53192,1.53248,1.5314,1.53147,7113000018.0
2007-02-01 10:15:00,1.53152,1.53462,1.53106,1.53449,6799200016.0
2007-02-01 10:30:00,1.53449,1.53535,1.53429,1.53499,7379700012.0
2007-02-01 10:45:00,1.53513,1.53547,1.53416,1.53459,6921100014.0
2007-02-01 11:00:00,1.53463,1.53531,1.53322,1.5334,7179200022.0
2007-02-01 11:15:00,1.53344,1.53527,1.53322,1.53456,7397700015.0
2007-02-01 11:30:00,1.53459,1.53473,1.53323,1.53335,8710800018.0
2007-02-01 11:45:00,1.5334,1.53401,1.53283,1.53303,6067000005.0
2007-02-01 12:00:00,1.53304,1.53386,1.53271,1.53385,5952000012.0
2007-02-01 12:15:00,1.5337,1.53392,1.53271,1.53299,6318700018.0
2007-02-01 12:30:00,1.53317,1.53392,1.53296,1.53352,7301100017.0
2007-02-01 12:45:00,1.53341,1.53393,1.53283,1.53384,6695500014.0
2007-02-01 13:00:00,1.53389,1.53399,1.5322,1.53228,4671800010.0
2007-02-01 13:15:00,1.53217,1.53256,1.53157,1.53208,4091600007.0
2007-02-01 13:30:00,1.53211,1.53225,1.53129,1.53176,5430000015.0
2007-02-01 13:45:00,1.53174,1.53216,1.5312,1.53173,5555400016.0
2007-02-01 14:00:00,1.53149,1.53211,1.53094,1.53146,4613300009.0
2007-02-01 14:15:00,1.53146,1.53358,1.53115,1.53358,5524000008.0
2007-02-01 14:30:00,1.53348,1.53396,1.53233,1.53291,596700000.0
2007-02-01 14:45:00,1.5328,1.53305,1.53177,1.5318,594200001.0
2007-02-01 15:00:00,1.53186,1.53322,1.53181,1.53296,617200000.0
2007-02-01 15:15:00,1.53291,1.53371,1.53219,1.5327,551400000.0
2007-02-01 15:30:00,1.53304,1.5334,1.53159,1.53201,576900001.0
2007-02-01 15:45:00,1.53198,1.53284,1.53138,1.53274,623300001.0
2007-02-01 16:00:00,1.53275,1.53289,1.53161,1.53281,605400002.0
2007-02-01 16:15:00,1.53261,1.53289,1.53154,1.53178,577800002.0
2007-02-01 16:30:00,1.5317,1.53233,1.53092,1.5319,632700001.0
2007-02-01 16:45:00,1.53169,1.53301,1.53133,1.53174,613500002.0
2007-02-01 17:00:00,1.53118,1.53444,1.52883,1.53039,572000001.0
2007-02-01 17:15:00,1.53061,1.53229,1.52941,1.5321,603600002.0
2007-02-01 17:30:00,1.53221,1.53317,1.53114,1.53278,622200000.0
2007-02-01 17:45:00,1.53277,1.53305,1.53102,1.53205,614200002.0
2007-02-01 18:00:00,1.53246,1.53264,1.53069,1.53138,641900002.0
2007-02-01 18:15:00,1.53129,1.53194,1.53093,1.53119,591600002.0
2007-02-01 18:30:00,1.53127,1.53205,1.53069,1.53073,489500000.0
2007-02-01 18:45:00,1.5309,1.53096,1.52987,1.5304,590200001.0
2007-02-01 19:00:00,1.53055,1.5306,1.52946,1.5306,614600003.0
2007-02-01 19:15:00,1.53058,1.53139,1.52983,1.53106,589700002.0
2007-02-01 19:30:00,1.53106,1.53133,1.53039,1.53097,613000001.0
2007-02-01 19:45:00,1.53089,1.53261,1.53054,1.53219,528400000.0
2007-02-01 20:00:00,1.53205,1.53496,1.53169,1.53461,617900001.0
2007-02-01 20:15:00,1.53459,1.53632,1.53407,1.53567,652700000.0
2007-02-01 20:30:00,1.53549,1.53616,1.53458,1.53598,611500003.0
2007-02-01 20:45:00,1.53577,1.53633,1.5354,1.53571,609000001.0
2007-02-01 21:00:00,1.53555,1.53587,1.53498,1.5352,516900000.0
2007-02-01 21:15:00,1.53538,1.53583,1.535,1.53558,679600002.0
2007-02-01 21:30:00,1.53567,1.53582,1.53457,1.53468,494800001.0
2007-02-01 21:45:00,1.53461,1.53478,1.53395,1.53418,654900002.0
2007-02-01 22:00:00,1.53429,1.53547,1.53429,1.53503,610400000.0
2007-02-01 22:15:00,1.53516,1.53547,1.53454,1.53543,565600000.0
2007-02-01 22:30:00,1.53536,1.53559,1.53429,1.53459,629600001.0
2007-02-01 22:45:00,1.53454,1.53474,1.5338,1.53423,508100000.0
2007-02-01 23:00:00,1.53418,1.53445,1.53338,1.53412,651300001.0
2007-02-01 23:15:00,1.53431,1.53494,1.5334,1.53466,637400002.0
2007-02-01 23:30:00,1.53454,1.53481,1.53374,1.53438,650500003.0
2007-02-01 23:45:00,1.53439,1.53475,1.53384,1.53389,608000001.0
2007-02-02 00:00:00,1.53399,1.53444,1.5336,1.53385,631000002.0
2007-02-02 00:15:00,1.53393,1.53488,1.5336,1.53451,610300001.0
2007-02-02 00:30:00,1.53419,1.53469,1.53328,1.53405,512900000.0
2007-02-02 00:45:00,1.53418,1.53438,1.53354,1.53438,530100002.0
2007-02-02 01:00:00,1.53434,1.53525,1.5339,1.5349,583000001.0
2007-02-02 01:15:00,1.53507,1.5355,1.53476,1.53508,568100000.0
2007-02-02 01:30:00,1.53513,1.53513,1.53417,1.5347,554200001.0
2007-02-02 01:45:00,1.53492,1.53507,1.53421,1.53459,574400000.0
2007-02-02 02:00:00,1.53453,1.53531,1.53437,1.53461,1374600001.0
2007-02-02 02:15:00,1.53433,1.53503,1.53409,1.53445,1209500003.0
2007-02-02 02:30:00,1.53462,1.53499,1.5342,1.53497,1006600002.0
2007-02-02 02:45:00,1.53446,1.53545,1.53443,1.53499,1172400001.0
2007-02-02 03:00:00,1.53509,1.53546,1.53437,1.53512,824300001.0
2007-02-02 03:15:00,1.53488,1.5354,1.53455,1.53475,836100003.0
2007-02-02 03:30:00,1.53481,1.53588,1.5348,1.5356,741600001.0
2007-02-02 03:45:00,1.53557,1.53599,1.53435,1.53498,1113800002.0
2007-02-02 04:00:00,1.53492,1.53526,1.5343,1.53451,1507700007.0
2007-02-02 04:15:00,1.53453,1.53513,1.53427,1.53484,1392600007.0
2007-02-02 04:30:00,1.53469,1.53515,1.5341,1.53459,954700002.0
2007-02-02 04:45:00,1.53451,1.53515,1.53383,1.5342,850200004.0
2007-02-02 05:00:00,1.5347,1.53479,1.5332,1.5332,2408300007.0
2007-02-02 05:15:00,1.53326,1.53394,1.53294,1.53344,3007600005.0
2007-02-02 05:30:00,1.53346,1.53387,1.53314,1.53366,2364700004.0
2007-02-02 05:45:00,1.53368,1.53396,1.5334,1.53365,2782100010.0
2007-02-02 06:00:00,1.53366,1.534,1.53346,1.53372,4618100008.0
2007-02-02 06:15:00,1.5337,1.53401,1.53353,1.53374,3689600005.0
2007-02-02 06:30:00,1.53369,1.53448,1.53361,1.53415,2839700005.0
2007-02-02 06:45:00,1.53427,1.53477,1.53406,1.53447,3006900005.0
2007-02-02 07:00:00,1.53457,1.53513,1.5343,1.53489,4284000014.0
2007-02-02 07:15:00,1.53507,1.53527,1.5345,1.5345,4451400006.0
2007-02-02 07:30:00,1.53455,1.53483,1.53413,1.5342,4912200010.0
2007-02-02 07:45:00,1.53411,1.53465,1.53389,1.53427,8248600011.0
2007-02-02 08:00:00,1.53434,1.53489,1.53412,1.53412,6150700015.0
2007-02-02 08:15:00,1.53405,1.53486,1.53396,1.53412,5456100015.0
2007-02-02 08:30:00,1.53415,1.53488,1.53407,1.53463,6081700013.0
2007-02-02 08:45:00,1.53478,1.53503,1.53387,1.53428,8067500020.0
2007-02-02 09:00:00,1.53424,1.53476,1.53358,1.53453,7168400013.0
2007-02-02 09:15:00,1.53463,1.53504,1.5338,1.53499,6257200011.0
2007-02-02 09:30:00,1.53479,1.53621,1.53412,1.53583,6299300016.0
2007-02-02 09:45:00,1.53609,1.53752,1.53607,1.53665,7162100012.0
2007-02-02 10:00:00,1.53674,1.53692,1.5362,1.53628,6869200014.0
2007-02-02 10:15:00,1.53633,1.53751,1.53595,1.53725,6579700020.0
2007-02-02 10:30:00,1.53729,1.53905,1.53677,1.53771,7362400016.0
2007-02-02 10:45:00,1.53767,1.53837,1.53722,1.53775,6745000014.0
2007-02-02 11:00:00,1.53792,1.53893,1.53767,1.53827,6961100012.0
2007-02-02 11:15:00,1.53851,1.5386,1.5379,1.53812,7053400016.0
2007-02-02 11:30:00,1.5381,1.53846,1.53728,1.53797,8499500026.0
2007-02-02 11:45:00,1.53816,1.53911,1.53816,1.53857,6287200016.0
2007-02-02 12:00:00,1.53864,1.53904,1.53809,1.53858,6193200015.0
2007-02-02 12:15:00,1.53862,1.53875,1.53795,1.53838,6378000014.0
2007-02-02 12:30:00,1.53842,1.5391,1.53819,1.53908,7388300021.0
2007-02-02 12:45:00,1.53921,1.53974,1.53876,1.53876,6615900013.0
2007-02-02 13:00:00,1.53878,1.53964,1.53872,1.5392,4577900008.0
2007-02-02 13:15:00,1.53917,1.53954,1.5385,1.53932,4295900010.0
2007-02-02 13:30:00,1.53933,1.53977,1.53857,1.53906,5147600012.0
2007-02-02 13:45:00,1.53906,1.53939,1.53854,1.53915,5515500011.0
2007-02-02 14:00:00,1.53898,1.54005,1.53885,1.53994,4507600008.0
2007-02-02 14:15:00,1.53999,1.54035,1.53936,1.54017,5744500012.0
2007-02-02 14:30:00,1.54019,1.54101,1.53987,1.5406,630500000.0
2007-02-02 14:45:00,1.54051,1.54057,1.53937,1.53946,565500000.0
2007-02-02 15:00:00,1.53949,1.54074,1.5391,1.54064,571900001.0
2007-02-02 15:15:00,1.54091,1.54289,1.54052,1.54133,516800001.0
2007-02-02 15:30:00,1.54206,1.54409,1.54088,1.54331,601400003.0
2007-02-02 15:45:00,1.54296,1.54461,1.542,1.54207,580400000.0
2007-02-02 16:00:00,1.54184,1.54184,1.53712,1.53776,510500000.0
2007-02-02 16:15:00,1.53742,1.54081,1.5364,1.53964,555400000.0
2007-02-02 16:30:00,1.5393,1.5397,1.53798,1.53853,641400003.0
2007-02-02 16:45:00,1.53837,1.53911,1.53714,1.53747,625100001.0
2007-02-02 17:00:00,1.53694,1.53778,1.53466,1.53466,581000000.0
2007-02-02 17:15:00,1.53496,1.53515,1.53351,1.53511,589500000.0
2007-02-02 17:30:00,1.53532,1.5361,1.5346,1.53531,609500001.0
2007-02-02 17:45:00,1.53508,1.5356,1.53441,1.53542,598800000.0
2007-02-02 18:00:00,1.53563,1.53563,1.53464,1.53526,664500001.0
2007-02-02 18:15:00,1.53515,1.53571,1.53448,1.53486,622600002.0
2007-02-02 18:30:00,1.53511,1.53573,1.53464,1.53467,570000001.0
2007-02-02 18:45:00,1.53481,1.53485,1.53318,1.53385,469500000.0
2007-02-02 19:00:00,1.53389,1.53492,1.53364,1.53444,561000001.0
2007-02-02 19:15:00,1.53417,1.53476,1.53384,1.53435,567900001.0
2007-02-02 19:30:00,1.53447,1.53527,1.53438,1.53507,683700004.0
2007-02-02 19:45:00,1.53481,1.53501,1.53392,1.53417,548900000.0
2007-02-02 20:00:00,1.53422,1.53491,1.53393,1.53467,661500002.0
2007-02-02 20:15:00,1.53468,1.53473,1.53396,1.53445,535200001.0
2007-02-02 20:30:00,1.53452,1.53465,1.534,1.53447,617000000.0
2007-02-02 20:45:00,1.53428,1.53556,1.53428,1.53522,593100001.0
2007-02-02 21:00:00,1.53525,1.53552,1.53454,1.53524,600400001.0
2007-02-02 21:15:00,1.53522,1.53555,1.5345,1.53498,599300001.0
2007-02-02 21:30:00,1.53497,1.5364,1.53481,1.53625,479400003.0
2007-02-02 21:45:00,1.5362,1.53737,1.53598,1.53698,679900002.0
2007-02-02 22:00:00,1.53712,1.53721,1.53587,1.53651,568400001.0
2007-02-02 22:15:00,1.53661,1.53694,1.53623,1.53678,623400001.0
2007-02-02 22:30:00,1.53672,1.53779,1.53604,1.53728,591500001.0
2007-02-02 22:45:00,1.5361,1.53736,1.5361,1.5366,513400001.0
2007-02-02 23:00:00,1.53633,1.5365,1.53529,1.53596,598200002.0
2007-02-02 23:15:00,1.53602,1.53647,1.53554,1.53579,651200002.0
2007-02-02 23:30:00,1.53557,1.53646,1.53557,1.53604,582000002.0
2007-02-02 23:45:00,1.53605,1.53639,1.53441,1.53441,565300000.0
2007-02-05 00:00:00,1.53407,1.53432,1.53321,1.53398,492400000.0
2007-02-05 00:15:00,1.53378,1.53466,1.53333,1.53433,583800000.0
2007-02-05 00:30:00,1.53411,1.53497,1.53396,1.53443,537100003.0
2007-02-05 00:45:00,1.53442,1.53449,1.53376,1.53398,512300000.0
2007-02-05 01:00:00,1.53409,1.53458,1.53374,1.53413,573000003.0
2007-02-05 01:15:00,1.53415,1.53458,1.53335,1.53413,558700000.0
2007-02-05 01:30:00,1.53428,1.5345,1.53377,1.53434,578000001.0
2007-02-05 01:45:00,1.5343,1.53501,1.53402,1.53477,553900001.0
2007-02-05 02:00:00,1.53451,1.53498,1.53398,1.53463,1256200001.0
2007-02-05 02:15:00,1.53452,1.53527,1.53422,1.53477,1149300002.0
2007-02-05 02:30:00,1.53491,1.53491,1.53407,1.53485,902000003.0
2007-02-05 02:45:00,1.53442,1.53551,1.53409,1.53478,1108600000.0
2007-02-05 03:00:00,1.53486,1.53567,1.53421,1.53481,853000001.0
2007-02-05 03:15:00,1.53452,1.53489,1.53374,1.53391,818200002.0
2007-02-05 03:30:00,1.5339,1.53456,1.53364,1.53431,810100001.0
2007-02-05 03:45:00,1.53429,1.53455,1.53354,1.53429,1074100003.0
2007-02-05 04:00:00,1.53426,1.5346,1.53338,1.53375,1447600002.0
2007-02-05 04:15:00,1.53385,1.53405,1.53291,1.53325,1369500002.0
2007-02-05 04:30:00,1.53299,1.53336,1.53235,1.53304,1051800005.0
2007-02-05 04:45:00,1.53294,1.53379,1.53226,1.53325,714500003.0
2007-02-05 05:00:00,1.53373,1.534,1.5331,1.53344,2492400007.0
2007-02-05 05:15:00,1.53354,1.5336,1.53277,1.5331,2991100006.0
2007-02-05 05:30:00,1.53304,1.53336,1.53276,1.53281,2544300004.0
2007-02-05 05:45:00,1.5329,1.53325,1.53277,1.53313,2411000002.0
2007-02-05 06:00:00,1.53316,1.5336,1.5329,1.5332,5099700012.0
2007-02-05 06:15:00,1.53306,1.53346,1.53286,1.53326,3855400011.0
2007-02-05 06:30:00,1.53317,1.53357,1.5327,1.53327,2642100011.0
2007-02-05 06:45:00,1.53326,1.53336,1.53268,1.53293,3002100008.0
2007-02-05 07:00:00,1.53312,1.53338,1.53291,1.53312,4029700006.0
2007-02-05 07:15:00,1.53337,1.5335,1.53295,1.53312,4476200010.0
2007-02-05 07:30:00,1.53316,1.53333,1.53263,1.53265,5046700011.0
2007-02-05 07:45:00,1.53282,1.53346,1.53275,1.53292,8249800020.0
2007-02-05 08:00:00,1.53297,1.53328,1.53229,1.53269,5899100015.0
2007-02-05 08:15:00,1.53273,1.53339,1.5322,1.53253,5486300017.0
2007-02-05 08:30:00,1.53247,1.53283,1.53181,1.53242,6115700013.0
2007-02-05 08:45:00,1.5324,1.53296,1.53167,1.53286,8248900020.0
2007-02-05 09:00:00,1.53293,1.53377,1.53272,1.53304,7096200018.0
2007-02-05 09:15:00,1.53313,1.53451,1.53279,1.53444,6058300011.0
2007-02-05 09:30:00,1.53449,1.53564,1.53414,1.53454,6397000014.0
2007-02-05 09:45:00,1.53478,1.53569,1.53419,1.53551,7460000021.0
2007-02-05 10:00:00,1.53555,1.53653,1.53543,1.5357,7249300013.0
2007-02-05 10:15:00,1.53581,1.53607,1.5322,1.53369,6694500012.0
2007-02-05 10:30:00,1.53374,1.53444,1.53325,1.5336,7544600013.0
2007-02-05 10:45:00,1.53361,1.53398,1.53165,1.53184,7010600012.0
2007-02-05 11:00:00,1.53196,1.53289,1.53152,1.5326,6914700014.0
2007-02-05 11:15:00,1.53262,1.53274,1.53158,1.53272,7183900008.0
2007-02-05 11:30:00,1.53269,1.53391,1.53231,1.53352,8561400014.0
2007-02-05 11:45:00,1.53369,1.53382,1.53291,1.53335,6372700022.0
2007-02-05 12:00:00,1.53354,1.53412,1.53286,1.53405,6211900014.0
2007-02-05 12:15:00,1.53394,1.53429,1.53277,1.53369,6350300005.0
2007-02-05 12:30:00,1.53367,1.53396,1.53258,1.53334,7274400017.0
2007-02-05 12:45:00,1.53378,1.53383,1.53263,1.53364,6824700017.0
2007-02-05 13:00:00,1.53356,1.53426,1.53356,1.53401,4599600011.0
2007-02-05 13:15:00,1.53397,1.53423,1.53325,1.53348,4166800009.0
2007-02-05 13:30:00,1.53352,1.53426,1.53333,1.5339,5327900019.0
2007-02-05 13:45:00,1.53393,1.53424,1.53339,1.53421,5381000013.0
2007-02-05 14:00:00,1.53407,1.53436,1.53311,1.53331,4596700011.0
2007-02-05 14:15:00,1.53327,1.5338,1.53114,1.53144,5590500013.0
2007-02-05 14:30:00,1.53124,1.53189,1.53023,1.53148,658100001.0
2007-02-05 14:45:00,1.53128,1.53145,1.53006,1.53084,671000001.0
2007-02-05 15:00:00,1.53075,1.53114,1.53039,1.5305,561900002.0
2007-02-05 15:15:00,1.53059,1.53256,1.53035,1.53143,602100001.0
2007-02-05 15:30:00,1.53172,1.53276,1.53116,1.53269,705600003.0
2007-02-05 15:45:00,1.53233,1.53337,1.53207,1.53242,603200000.0
2007-02-05 16:00:00,1.53228,1.53298,1.53083,1.5313,592400003.0
2007-02-05 16:15:00,1.53096,1.53125,1.52963,1.53054,620000003.0
2007-02-05 16:30:00,1.53045,1.53051,1.52957,1.52993,675100003.0
2007-02-05 16:45:00,1.52953,1.53066,1.5293,1.53038,601900002.0
2007-02-05 17:00:00,1.52959,1.53148,1.52922,1.5309,587000002.0
2007-02-05 17:15:00,1.53125,1.53177,1.52942,1.53046,634500001.0
2007-02-05 17:30:00,1.53046,1.53064,1.52861,1.52924,604600001.0
2007-02-05 17:45:00,1.52937,1.52978,1.52834,1.52895,587400001.0
2007-02-05 18:00:00,1.52928,1.52955,1.52857,1.52941,598600002.0
2007-02-05 18:15:00,1.5292,1.52974,1.52871,1.52971,572400001.0
2007-02-05 18:30:00,1.52971,1.53027,1.5292,1.52971,593400003.0
2007-02-05 18:45:00,1.52992,1.52998,1.52771,1.52798,525400002.0
2007-02-05 19:00:00,1.52785,1.5281,1.52644,1.52757,573200001.0
2007-02-05 19:15:00,1.52756,1.52783,1.52704,1.52764,621000002.0
2007-02-05 19:30:00,1.52768,1.5279,1.52689,1.52726,679700003.0
2007-02-05 19:45:00,1.52717,1.5281,1.5269,1.52754,575100000.0
2007-02-05 20:00:00,1.52768,1.5282,1.52741,1.52801,681900004.0
2007-02-05 20:15:00,1.52801,1.5281,1.52708,1.5276,597800001.0
2007-02-05 20:30:00,1.52769,1.5288,1.52727,1.52773,640000000.0
2007-02-05 20:45:00,1.52759,1.5283,1.52735,1.52821,627100001.0
2007-02-05 21:00:00,1.52816,1.52874,1.52802,1.52818,599600001.0
2007-02-05 21:15:00,1.52811,1.5284,1.52744,1.52818,541100000.0
2007-02-05 21:30:00,1.52821,1.52841,1.52738,1.52771,548300000.0
2007-02-05 21:45:00,1.52783,1.52825,1.52745,1.52745,639600000.0
2007-02-05 22:00:00,1.52754,1.52771,1.52691,1.52741,564400000.0
2007-02-05 22:15:00,1.52773,1.52803,1.52722,1.52778,586500000.0
2007-02-05 22:30:00,1.52775,1.52805,1.52719,1.52805,618400001.0
2007-02-05 22:45:00,1.52812,1.52844,1.52771,1.52844,617000004.0
2007-02-05 23:00:00,1.52847,1.52872,1.52791,1.52838,564700001.0
2007-02-05 23:15:00,1.5285,1.52856,1.52742,1.52764,616400002.0
2007-02-05 23:30:00,1.52754,1.52845,1.52739,1.52819,617500000.0
2007-02-05 23:45:00,1.52835,1.52872,1.52787,1.52817,601700001.0
2007-02-06 00:00:00,1.52834,1.52946,1.52821,1.52919,617200002.0
2007-02-06 00:15:00,1.52901,1.52916,1.52788,1.52817,523400000.0
2007-02-06 00:30:00,1.52795,1.52853,1.5267,1.52832,569600001.0
2007-02-06 00:45:00,1.52843,1.52869,1.52801,1.5285,634700001.0
2007-02-06 01:00:00,1.5285,1.52857,1.52758,1.52805,582100001.0
2007-02-06 01:15:00,1.52809,1.52816,1.52696,1.52739,636400005.0
2007-02-06 01:30:00,1.52752,1.52797,1.52626,1.5269,603900000.0
2007-02-06 01:45:00,1.52691,1.52732,1.52634,1.52725,596900003.0
2007-02-06 02:00:00,1.52713,1.52794,1.52707,1.52743,1433600005.0
2007-02-06 02:15:00,1.52727,1.52808,1.52702,1.52791,1178200001.0
2007-02-06 02:30:00,1.52812,1.52812,1.52728,1.52772,890700004.0
2007-02-06 02:45:00,1.5272,1.52818,1.52711,1.52726,1072400001.0
2007-02-06 03:00:00,1.52744,1.52856,1.52739,1.52856,786600000.0
2007-02-06 03:15:00,1.52834,1.52876,1.52758,1.52771,926200007.0
2007-02-06 03:30:00,1.52773,1.52855,1.52763,1.52806,758800001.0
2007-02-06 03:45:00,1.52806,1.5283,1.52696,1.52752,1080600002.0
2007-02-06 04:00:00,1.52758,1.52819,1.52714,1.52801,1457800005.0
2007-02-06 04:15:00,1.52799,1.52839,1.52741,1.52812,1369600002.0
2007-02-06 04:30:00,1.52782,1.5288,1.52739,1.52805,1095800006.0
2007-02-06 04:45:00,1.52789,1.52825,1.52748,1.52793,769300002.0
2007-02-06 05:00:00,1.52833,1.5287,1.52784,1.52787,2121400004.0
2007-02-06 05:15:00,1.52799,1.52884,1.52772,1.52844,3008600009.0
2007-02-06 05:30:00,1.52841,1.52886,1.52825,1.52846,2245100014.0
2007-02-06 05:45:00,1.52846,1.52866,1.52811,1.52818,2715300005.0
2007-02-06 06:00:00,1.52822,1.52894,1.5281,1.52873,4124500004.0
2007-02-06 06:15:00,1.52875,1.52906,1.5279,1.52845,2857200004.0
2007-02-06 06:30:00,1.5283,1.52872,1.52816,1.52836,2742500004.0
2007-02-06 06:45:00,1.5284,1.52883,1.52811,1.52837,2993900007.0
2007-02-06 07:00:00,1.52839,1.52864,1.5278,1.52832,3820300005.0
2007-02-06 07:15:00,1.5285,1.52852,1.52783,1.52792,4544200011.0
2007-02-06 07:30:00,1.52793,1.52818,1.52737,1.52743,5102500014.0
2007-02-06 07:45:00,1.52751,1.5282,1.52739,1.528,8336900015.0
2007-02-06 08:00:00,1.52805,1.5291,1.52737,1.52782,5577400013.0
2007-02-06 08:15:00,1.52781,1.52856,1.52779,1.52829,5501900017.0
2007-02-06 08:30:00,1.52807,1.52842,1.52777,1.52813,6069600014.0
2007-02-06 08:45:00,1.52823,1.52858,1.5277,1.5283,8098000014.0
2007-02-06 09:00:00,1.52845,1.52938,1.52834,1.52861,6830000011.0
2007-02-06 09:15:00,1.52843,1.52932,1.52823,1.52872,6170100014.0
2007-02-06 09:30:00,1.52875,1.52941,1.52859,1.52905,6346700014.0
2007-02-06 09:45:00,1.52922,1.52976,1.52879,1.5295,7441400012.0
2007-02-06 10:00:00,1.52935,1.5295,1.52722,1.52727,7069100018.0
2007-02-06 10:15:00,1.52742,1.52819,1.52654,1.52802,6610400010.0
2007-02-06 10:30:00,1.52814,1.52893,1.52787,1.52845,7509700013.0
2007-02-06 10:45:00,1.52851,1.52944,1.52777,1.52902,6844700017.0
2007-02-06 11:00:00,1.5291,1.52963,1.52834,1.52944,6979700014.0
2007-02-06 11:15:00,1.52943,1.52992,1.52885,1.52937,7132500014.0
2007-02-06 11:30:00,1.52928,1.5296,1.529,1.52913,8573500015.0
2007-02-06 11:45:00,1.52926,1.53052,1.52904,1.52948,6118500016.0
2007-02-06 12:00:00,1.52941,1.53056,1.52912,1.53018,6170300015.0
2007-02-06 12:15:00,1.53003,1.53041,1.52956,1.52976,6371000009.0
2007-02-06 12:30:00,1.5298,1.53016,1.52908,1.52952,7388800018.0
2007-02-06 12:45:00,1.52962,1.53019,1.52926,1.52997,6693600014.0
2007-02-06 13:00:00,1.52991,1.53048,1.52898,1.52971,4423400004.0
2007-02-06 13:15:00,1.52972,1.53022,1.5293,1.52964,4072800008.0
2007-02-06 13:30:00,1.52959,1.53094,1.52918,1.53024,5162900008.0
2007-02-06 13:45:00,1.53018,1.53069,1.52984,1.53038,5627300016.0
2007-02-06 14:00:00,1.53023,1.53107,1.53006,1.53096,4570000009.0
2007-02-06 14:15:00,1.53102,1.53164,1.5302,1.53074,5337300009.0
2007-02-06 14:30:00,1.53075,1.53087,1.53001,1.53072,578700002.0
2007-02-06 14:45:00,1.53056,1.53112,1.5303,1.53061,604500002.0
2007-02-06 15:00:00,1.53069,1.53187,1.53015,1.53182,595100002.0
2007-02-06 15:15:00,1.53178,1.53191,1.53084,1.53132,543000002.0
2007-02-06 15:30:00,1.53168,1.53314,1.53168,1.53221,529800001.0
2007-02-06 15:45:00,1.53208,1.53224,1.53055,1.53096,508300000.0
2007-02-06 16:00:00,1.53089,1.53215,1.53089,1.53172,589500002.0
2007-02-06 16:15:00,1.53147,1.53203,1.531,1.53112,581400000.0
2007-02-06 16:30:00,1.53114,1.53186,1.53098,1.53184,665700000.0
2007-02-06 16:45:00,1.53169,1.53229,1.53134,1.53187,596400000.0
2007-02-06 17:00:00,1.53142,1.53268,1.53126,1.53235,599400000.0
2007-02-06 17:15:00,1.53248,1.53261,1.53136,1.53193,596900001.0
2007-02-06 17:30:00,1.53208,1.53349,1.53162,1.53301,683700000.0
2007-02-06 17:45:00,1.5331,1.53311,1.53153,1.53243,628300001.0
2007-02-06 18:00:00,1.53264,1.5327,1.53166,1.5323,663800001.0
2007-02-06 18:15:00,1.5322,1.53306,1.53216,1.53272,635500002.0
2007-02-06 18:30:00,1.53283,1.53286,1.53182,1.53224,592300002.0
2007-02-06 18:45:00,1.53256,1.53262,1.53185,1.53231,605800000.0
2007-02-06 19:00:00,1.53238,1.53288,1.53157,1.53182,685500001.0
2007-02-06 19:15:00,1.53171,1.53243,1.53139,1.53218,585700001.0
2007-02-06 19:30:00,1.53219,1.53235,1.53108,1.53169,612300003.0
2007-02-06 19:45:00,1.53159,1.53236,1.53135,1.53189,593600001.0
2007-02-06 20:00:00,1.53188,1.53254,1.53153,1.53227,569000001.0
2007-02-06 20:15:00,1.53229,1.53439,1.53181,1.53434,615900002.0
2007-02-06 20:30:00,1.53439,1.53464,1.53382,1.53403,664100001.0
2007-02-06 20:45:00,1.53384,1.53415,1.53322,1.53409,560500000.0
2007-02-06 21:00:00,1.53398,1.53478,1.53366,1.53448,576700002.0
2007-02-06 21:15:00,1.53445,1.53489,1.53401,1.53462,630200000.0
2007-02-06 21:30:00,1.53464,1.53464,1.53383,1.53396,504200001.0
2007-02-06 21:45:00,1.53405,1.53535,1.5339,1.5347,672700000.0
2007-02-06 22:00:00,1.53468,1.53514,1.53416,1.53461,550600001.0
2007-02-06 22:15:00,1.53468,1.53493,1.53393,1.53438,581300001.0
2007-02-06 22:30:00,1.53428,1.53477,1.53366,1.53438,538000002.0
2007-02-06 22:45:00,1.53427,1.53504,1.53408,1.53489,533100001.0
2007-02-06 23:00:00,1.53482,1.53495,1.53408,1.53477,563900000.0
2007-02-06 23:15:00,1.5348,1.53482,1.53405,1.53435,544100001.0
2007-02-06 23:30:00,1.53422,1.53465,1.53396,1.53436,625300003.0
2007-02-06 23:45:00,1.53451,1.53461,1.53343,1.53402,554900000.0
2007-02-07 00:00:00,1.53426,1.53555,1.53407,1.53545,579300003.0
2007-02-07 00:15:00,1.53509,1.53521,1.53433,1.53466,538400001.0
2007-02-07 00:30:00,1.53443,1.53494,1.53403,1.53483,520800000.0
2007-02-07 00:45:00,1.53488,1.53541,1.5343,1.53515,563000000.0
2007-02-07 01:00:00,1.53521,1.53539,1.534,1.53475,534900004.0
2007-02-07 01:15:00,1.53479,1.53501,1.5341,1.53476,546000000.0
2007-02-07 01:30:00,1.53471,1.53479,1.5333,1.5346,619800002.0
2007-02-07 01:45:00,1.53465,1.53477,1.53393,1.53446,613700001.0
2007-02-07 02:00:00,1.53412,1.53459,1.53342,1.53416,1391000003.0
2007-02-07 02:15:00,1.53406,1.53474,1.53376,1.53415,1120200001.0
2007-02-07 02:30:00,1.53424,1.53432,1.53335,1.5338,848600000.0
2007-02-07 02:45:00,1.53335,1.53427,1.53304,1.53354,1181100004.0
2007-02-07 03:00:00,1.53363,1.534,1.53298,1.5339,821500004.0
2007-02-07 03:15:00,1.5338,1.534,1.53291,1.53351,830000001.0
2007-02-07 03:30:00,1.53339,1.53491,1.53315,1.53433,883400000.0
2007-02-07 03:45:00,1.53436,1.5345,1.53333,1.53382,1063800001.0
2007-02-07 04:00:00,1.53377,1.5344,1.53336,1.53392,1456400000.0
2007-02-07 04:15:00,1.53394,1.535,1.53356,1.5346,1462400003.0
2007-02-07 04:30:00,1.53375,1.53454,1.5334,1.53433,981700003.0
2007-02-07 04:45:00,1.53428,1.53475,1.53384,1.53392,821000003.0
2007-02-07 05:00:00,1.53428,1.5347,1.53415,1.5343,2408300004.0
2007-02-07 05:15:00,1.53445,1.53524,1.53438,1.5346,3141700013.0
2007-02-07 05:30:00,1.53476,1.53523,1.53449,1.53494,2404000006.0
2007-02-07 05:45:00,1.53494,1.53579,1.53493,1.53539,2756500003.0
2007-02-07 06:00:00,1.53538,1.53564,1.53494,1.53502,4301600006.0
2007-02-07 06:15:00,1.53504,1.53548,1.53471,1.53479,3438100008.0
2007-02-07 06:30:00,1.53479,1.53531,1.53446,1.53454,2690100007.0
2007-02-07 06:45:00,1.53466,1.53558,1.53466,1.53541,2991800001.0
2007-02-07 07:00:00,1.53559,1.53563,1.5347,1.53482,4296200008.0
2007-02-07 07:15:00,1.53504,1.53521,1.5342,1.5342,4828600015.0
2007-02-07 07:30:00,1.53486,1.53537,1.5343,1.53516,4745600005.0
2007-02-07 07:45:00,1.53518,1.5355,1.53477,1.53522,8316100021.0
2007-02-07 08:00:00,1.53523,1.53543,1.53469,1.53487,6114700011.0
2007-02-07 08:15:00,1.53482,1.53502,1.53412,1.53442,5359100015.0
2007-02-07 08:30:00,1.53446,1.53506,1.53432,1.53455,5937800014.0
2007-02-07 08:45:00,1.53458,1.53489,1.53433,1.5344,8070500014.0
2007-02-07 09:00:00,1.53447,1.5348,1.53339,1.5338,6958800011.0
2007-02-07 09:15:00,1.53393,1.53492,1.53371,1.53476,6208500013.0
2007-02-07 09:30:00,1.53475,1.53569,1.53457,1.53525,6272400011.0
2007-02-07 09:45:00,1.53541,1.53583,1.53413,1.53458,7580600017.0
2007-02-07 10:00:00,1.5347,1.53511,1.53433,1.5347,7098900015.0
2007-02-07 10:15:00,1.53479,1.53515,1.53369,1.53476,6743700014.0
2007-02-07 10:30:00,1.53493,1.53512,1.5342,1.53487,7393900019.0
2007-02-07 10:45:00,1.53514,1.53527,1.53455,1.53466,7048500014.0
2007-02-07 11:00:00,1.5347,1.53573,1.53455,1.53521,7084600016.0
2007-02-07 11:15:00,1.53552,1.53552,1.53486,1.5354,7130400013.0
2007-02-07 11:30:00,1.53557,1.53557,1.53445,1.53501,8617200021.0
2007-02-07 11:45:00,1.53516,1.53567,1.53426,1.53443,6190800015.0
2007-02-07 12:00:00,1.5345,1.53496,1.53351,1.53469,5978700012.0
2007-02-07 12:15:00,1.53458,1.53624,1.53452,1.53616,6520700019.0
2007-02-07 12:30:00,1.53629,1.53647,1.53505,1.53549,7552900019.0
2007-02-07 12:45:00,1.5355,1.53672,1.53443,1.53672,6787700016.0
2007-02-07 13:00:00,1.53704,1.53731,1.53606,1.53621,4517900008.0
2007-02-07 13:15:00,1.53626,1.53663,1.53588,1.53643,4256200009.0
2007-02-07 13:30:00,1.53644,1.53656,1.53535,1.53555,5330900015.0
2007-02-07 13:45:00,1.53563,1.53642,1.53531,1.53617,5504000013.0
2007-02-07 14:00:00,1.53616,1.53688,1.53597,1.53686,4616700013.0
2007-02-07 14:15:00,1.53679,1.5372,1.53585,1.53624,5585100010.0
2007-02-07 14:30:00,1.53613,1.53644,1.53542,1.53611,619400002.0
2007-02-07 14:45:00,1.53604,1.53643,1.53544,1.53616,555300004.0
2007-02-07 15:00:00,1.53615,1.5371,1.53574,1.53645,614600001.0
2007-02-07 15:15:00,1.53661,1.5373,1.53607,1.53688,504100000.0
2007-02-07 15:30:00,1.5367,1.5376,1.53619,1.53753,580800002.0
2007-02-07 15:45:00,1.5374,1.53794,1.53672,1.53683,584500003.0
2007-02-07 16:00:00,1.5366,1.53715,1.53651,1.53699,602500000.0
2007-02-07 16:15:00,1.53688,1.53754,1.53647,1.53731,569200002.0
2007-02-07 16:30:00,1.53726,1.53774,1.53618,1.53758,648100002.0
2007-02-07 16:45:00,1.53767,1.53834,1.53742,1.53782,569300000.0
2007-02-07 17:00:00,1.53758,1.53925,1.53758,1.53874,597000003.0
2007-02-07 17:15:00,1.53878,1.54196,1.53853,1.54091,559200002.0
2007-02-07 17:30:00,1.54085,1.54146,1.53982,1.53986,606400001.0
2007-02-07 17:45:00,1.54012,1.54205,1.54006,1.54179,598700000.0
2007-02-07 18:00:00,1.54201,1.54252,1.54126,1.54196,592700001.0
2007-02-07 18:15:00,1.54162,1.54243,1.54113,1.54139,558100002.0
2007-02-07 18:30:00,1.54152,1.54237,1.54132,1.5418,591300002.0
2007-02-07 18:45:00,1.54206,1.54272,1.54177,1.54268,595700001.0
2007-02-07 19:00:00,1.54282,1.54303,1.54166,1.54238,557500000.0
2007-02-07 19:15:00,1.54226,1.54226,1.54112,1.54157,580800001.0
2007-02-07 19:30:00,1.54177,1.54187,1.54101,1.54179,551700000.0
2007-02-07 19:45:00,1.54172,1.54182,1.54111,1.54124,603500000.0
2007-02-07 20:00:00,1.54115,1.5417,1.54085,1.54153,686600005.0
2007-02-07 20:15:00,1.54152,1.54203,1.54108,1.54151,602800001.0
2007-02-07 20:30:00,1.54156,1.54156,1.54075,1.54111,701200001.0
2007-02-07 20:45:00,1.54105,1.54169,1.54105,1.54165,598200002.0
2007-02-07 21:00:00,1.54156,1.54178,1.54105,1.54107,527500000.0
2007-02-07 21:15:00,1.54104,1.54155,1.54069,1.54121,544500000.0
2007-02-07 21:30:00,1.54123,1.54155,1.54086,1.54137,562300001.0
2007-02-07 21:45:00,1.54137,1.54175,1.54098,1.54138,624100004.0
2007-02-07 22:00:00,1.54128,1.54214,1.54105,1.54151,575200003.0
2007-02-07 22:15:00,1.54163,1.54188,1.541,1.54176,581800000.0
2007-02-07 22:30:00,1.54179,1.54184,1.5411,1.5415,568700002.0
2007-02-07 22:45:00,1.5415,1.54176,1.54104,1.54139,546300002.0
2007-02-07 23:00:00,1.54124,1.54174,1.54075,1.54145,565300001.0
2007-02-07 23:15:00,1.54135,1.54173,1.54074,1.54128,635700003.0
2007-02-07 23:30:00,1.5414,1.54156,1.5404,1.54137,533800002.0
2007-02-07 23:45:00,1.54127,1.54164,1.54034,1.54069,634100003.0
2007-02-08 00:00:00,1.54082,1.5425,1.54009,1.54048,598200002.0
2007-02-08 00:15:00,1.5402,1.54132,1.54012,1.54056,526000000.0
2007-02-08 00:30:00,1.54026,1.54202,1.54026,1.54116,618600002.0
2007-02-08 00:45:00,1.54117,1.54322,1.54098,1.54231,628700002.0
2007-02-08 01:00:00,1.54225,1.54281,1.54156,1.54253,470800000.0
2007-02-08 01:15:00,1.54265,1.54315,1.5419,1.54296,554200001.0
2007-02-08 01:30:00,1.54308,1.54354,1.54249,1.54321,558900004.0
2007-02-08 01:45:00,1.5431,1.54324,1.54231,1.54277,593300002.0
2007-02-08 02:00:00,1.54229,1.54312,1.54199,1.54265,1347200004.0
2007-02-08 02:15:00,1.5427,1.5431,1.54203,1.5425,1061900003.0
2007-02-08 02:30:00,1.5426,1.54285,1.54219,1.54278,1005400003.0
2007-02-08 02:45:00,1.54235,1.54323,1.54224,1.54245,1144300002.0
2007-02-08 03:00:00,1.54254,1.54331,1.5415,1.54258,815200002.0
2007-02-08 03:15:00,1.5423,1.54288,1.54198,1.54233,794300001.0
2007-02-08 03:30:00,1.54237,1.54278,1.54176,1.54237,816200001.0
2007-02-08 03:45:00,1.54236,1.54279,1.54165,1.54185,1144000001.0
2007-02-08 04:00:00,1.54178,1.54223,1.54132,1.54195,1416100001.0
2007-02-08 04:15:00,1.54195,1.54225,1.54143,1.54222,1395900003.0
2007-02-08 04:30:00,1.54204,1.54257,1.54162,1.54229,1020500000.0
2007-02-08 04:45:00,1.54221,1.54249,1.5418,1.54203,836400002.0
2007-02-08 05:00:00,1.54251,1.54279,1.542,1.54221,2381500006.0
2007-02-08 05:15:00,1.54244,1.5427,1.54199,1.54221,3153600007.0
2007-02-08 05:30:00,1.54216,1.54289,1.54192,1.54241,2361900001.0
2007-02-08 05:45:00,1.5427,1.54282,1.54219,1.54238,2725200005.0
2007-02-08 06:00:00,1.54244,1.54304,1.54213,1.54284,4332700010.0
2007-02-08 06:15:00,1.54284,1.54308,1.5422,1.54282,3726700006.0
2007-02-08 06:30:00,1.54281,1.54332,1.5426,1.54293,2673200005.0
2007-02-08 06:45:00,1.54298,1.54331,1.54271,1.54297,2720900005.0
2007-02-08 07:00:00,1.5422,1.54317,1.5422,1.54268,4288300010.0
2007-02-08 07:15:00,1.54296,1.54338,1.54254,1.54271,4229000007.0
2007-02-08 07:30:00,1.54282,1.54329,1.54245,1.54284,5183500010.0
2007-02-08 07:45:00,1.54301,1.54318,1.54255,1.5428,8396200016.0
2007-02-08 08:00:00,1.54283,1.54321,1.5423,1.54286,5858900014.0
2007-02-08 08:15:00,1.54281,1.54312,1.54259,1.54283,5324100008.0
2007-02-08 08:30:00,1.5428,1.5429,1.54216,1.5422,6022400011.0
2007-02-08 08:45:00,1.54233,1.54368,1.54203,1.54313,8056600018.0
2007-02-08 09:00:00,1.54306,1.5433,1.54227,1.5428,7041600013.0
2007-02-08 09:15:00,1.54271,1.54299,1.54162,1.54192,6187400015.0
2007-02-08 09:30:00,1.54189,1.54206,1.54108,1.54175,6275200013.0
2007-02-08 09:45:00,1.54173,1.54235,1.54162,1.54209,7430600019.0
2007-02-08 10:00:00,1.54209,1.54218,1.54073,1.54108,6869100015.0
2007-02-08 10:15:00,1.54118,1.54139,1.54032,1.54099,6761900023.0
2007-02-08 10:30:00,1.5409,1.5412,1.53932,1.53948,7526700014.0
2007-02-08 10:45:00,1.53967,1.54039,1.53934,1.54017,6682500011.0
2007-02-08 11:00:00,1.54027,1.54052,1.53876,1.53913,7052400015.0
2007-02-08 11:15:00,1.53912,1.53958,1.53874,1.53949,7403900015.0
2007-02-08 11:30:00,1.53963,1.53979,1.53865,1.53888,8742700023.0
2007-02-08 11:45:00,1.53892,1.53963,1.53854,1.53963,6188200013.0
2007-02-08 12:00:00,1.53969,1.53992,1.53917,1.53951,6210900016.0
2007-02-08 12:15:00,1.53942,1.53965,1.53898,1.53932,6457300009.0
2007-02-08 12:30:00,1.5391,1.54017,1.53901,1.53996,7347600011.0
2007-02-08 12:45:00,1.54002,1.54039,1.5393,1.53949,6536600015.0
2007-02-08 13:00:00,1.53949,1.53986,1.53905,1.53925,4375400007.0
2007-02-08 13:15:00,1.53918,1.53952,1.5388,1.53942,4160800006.0
2007-02-08 13:30:00,1.5393,1.53961,1.53843,1.53942,5566700017.0
2007-02-08 13:45:00,1.53939,1.54001,1.53908,1.53956,5498800008.0
2007-02-08 14:00:00,1.53958,1.54039,1.53948,1.54005,4502600011.0
2007-02-08 14:15:00,1.54035,1.5407,1.53915,1.53999,5521100009.0
2007-02-08 14:30:00,1.53997,1.54086,1.53959,1.54053,659600001.0
2007-02-08 14:45:00,1.54038,1.54074,1.53927,1.54018,616200001.0
2007-02-08 15:00:00,1.54011,1.54136,1.53973,1.54129,567400000.0
2007-02-08 15:15:00,1.54111,1.54175,1.54006,1.54148,544800002.0
2007-02-08 15:30:00,1.54151,1.54329,1.54115,1.54294,522000000.0
2007-02-08 15:45:00,1.54277,1.54313,1.54159,1.54233,605600000.0
2007-02-08 16:00:00,1.54247,1.5448,1.5422,1.54475,570200001.0
2007-02-08 16:15:00,1.5445,1.54594,1.54404,1.54562,654600002.0
2007-02-08 16:30:00,1.54564,1.54569,1.54381,1.54506,630800001.0
2007-02-08 16:45:00,1.5448,1.54509,1.54366,1.54432,612600000.0
2007-02-08 17:00:00,1.54366,1.54511,1.54366,1.54417,561300001.0
2007-02-08 17:15:00,1.54434,1.54597,1.54397,1.54595,595000003.0
2007-02-08 17:30:00,1.54604,1.54674,1.54511,1.54653,594600002.0
2007-02-08 17:45:00,1.54656,1.54737,1.54548,1.54578,617000001.0
2007-02-08 18:00:00,1.54623,1.5469,1.54523,1.54579,590800002.0
2007-02-08 18:15:00,1.54544,1.5458,1.54452,1.54531,584100000.0
2007-02-08 18:30:00,1.54532,1.54548,1.54409,1.54434,605000001.0
2007-02-08 18:45:00,1.54432,1.54466,1.54371,1.54442,520200001.0
2007-02-08 19:00:00,1.54449,1.54472,1.54387,1.54427,591600000.0
2007-02-08 19:15:00,1.54406,1.54406,1.54181,1.54302,641400000.0
2007-02-08 19:30:00,1.54312,1.54371,1.54279,1.54334,575700003.0
2007-02-08 19:45:00,1.54319,1.54352,1.54278,1.54331,562400000.0
2007-02-08 20:00:00,1.54348,1.54392,1.54255,1.54307,562000002.0
2007-02-08 20:15:00,1.54303,1.54311,1.54173,1.54243,572000000.0
2007-02-08 20:30:00,1.5426,1.5426,1.54126,1.54173,652900001.0
2007-02-08 20:45:00,1.5416,1.54215,1.5416,1.54187,630300002.0
2007-02-08 21:00:00,1.54183,1.54242,1.54154,1.54213,538100000.0
2007-02-08 21:15:00,1.54216,1.54256,1.54129,1.54161,552500002.0
2007-02-08 21:30:00,1.54154,1.54175,1.54098,1.54136,480000000.0
2007-02-08 21:45:00,1.54146,1.54227,1.54132,1.54137,590400000.0
2007-02-08 22:00:00,1.54142,1.54179,1.54102,1.54125,577300001.0
2007-02-08 22:15:00,1.54138,1.5419,1.54128,1.54179,589600001.0
2007-02-08 22:30:00,1.54175,1.54203,1.54103,1.54133,619900002.0
2007-02-08 22:45:00,1.54136,1.54182,1.54125,1.54168,519600001.0
2007-02-08 23:00:00,1.54151,1.54193,1.5409,1.5414,636900003.0
2007-02-08 23:15:00,1.54144,1.54174,1.54048,1.54094,667100002.0
2007-02-08 23:30:00,1.54106,1.54219,1.54071,1.54202,518800002.0
2007-02-08 23:45:00,1.54178,1.54222,1.54132,1.54186,619500000.0
2007-02-09 00:00:00,1.542,1.54222,1.54124,1.54194,586300003.0
2007-02-09 00:15:00,1.5417,1.54213,1.54138,1.54144,587300002.0
2007-02-09 00:30:00,1.54119,1.542,1.54095,1.54133,590900004.0
2007-02-09 00:45:00,1.54133,1.5422,1.54115,1.5414,525900002.0
2007-02-09 01:00:00,1.54136,1.54186,1.54083,1.54167,575100000.0
2007-02-09 01:15:00,1.54172,1.54211,1.54141,1.54179,607300001.0
2007-02-09 01:30:00,1.54197,1.54236,1.54146,1.54217,587500001.0
2007-02-09 01:45:00,1.54201,1.54249,1.54157,1.54202,581400000.0
2007-02-09 02:00:00,1.54194,1.54204,1.54126,1.54156,1230000002.0
2007-02-09 02:15:00,1.54137,1.54214,1.54109,1.54181,1103100000.0
2007-02-09 02:30:00,1.54201,1.54223,1.54138,1.54183,907400001.0
2007-02-09 02:45:00,1.54128,1.54186,1.5411,1.54134,1208400003.0
2007-02-09 03:00:00,1.54132,1.54177,1.54104,1.54145,874200005.0
2007-02-09 03:15:00,1.54114,1.5417,1.54068,1.54135,850100000.0
2007-02-09 03:30:00,1.54128,1.54226,1.54098,1.54198,841600001.0
2007-02-09 03:45:00,1.54202,1.54276,1.54159,1.54255,1031900003.0
2007-02-09 04:00:00,1.54258,1.54293,1.54181,1.54237,1446100002.0
2007-02-09 04:15:00,1.54239,1.5431,1.54202,1.54267,1380200003.0
2007-02-09 04:30:00,1.54216,1.54298,1.54209,1.54296,910900001.0
2007-02-09 04:45:00,1.54283,1.54314,1.5419,1.5419,825500003.0
2007-02-09 05:00:00,1.54226,1.54247,1.54103,1.54126,2468600002.0
2007-02-09 05:15:00,1.54138,1.54173,1.54103,1.54113,2933600002.0
2007-02-09 05:30:00,1.54111,1.54175,1.54095,1.54143,2358300005.0
2007-02-09 05:45:00,1.54149,1.5421,1.54105,1.542,2944600008.0
2007-02-09 06:00:00,1.54102,1.54175,1.54057,1.54141,4335600010.0
2007-02-09 06:15:00,1.54141,1.54174,1.54114,1.54153,3796800010.0
2007-02-09 06:30:00,1.5415,1.542,1.54142,1.54188,2736000002.0
2007-02-09 06:45:00,1.54202,1.54218,1.54151,1.54184,3032000011.0
2007-02-09 07:00:00,1.54206,1.54284,1.54206,1.5426,4123100005.0
2007-02-09 07:15:00,1.54281,1.54325,1.5419,1.54257,4620100009.0
2007-02-09 07:30:00,1.54262,1.54301,1.54239,1.54293,4565300013.0
2007-02-09 07:45:00,1.54287,1.54313,1.54217,1.54228,8216100015.0
2007-02-09 08:00:00,1.54234,1.54278,1.54206,1.5421,5810100006.0
2007-02-09 08:15:00,1.54203,1.54231,1.54179,1.54201,5505400006.0
2007-02-09 08:30:00,1.5421,1.5423,1.54139,1.54166,6019300013.0
2007-02-09 08:45:00,1.54187,1.54223,1.54151,1.54204,7969900021.0
2007-02-09 09:00:00,1.54193,1.54294,1.54118,1.54242,7287300018.0
2007-02-09 09:15:00,1.5424,1.54278,1.54094,1.541,5885100013.0
2007-02-09 09:30:00,1.5409,1.54103,1.54008,1.54008,6271500012.0
2007-02-09 09:45:00,1.54004,1.54108,1.53943,1.54005,7331700010.0
2007-02-09 10:00:00,1.53989,1.54072,1.53924,1.54042,7181100013.0
2007-02-09 10:15:00,1.54033,1.54081,1.53997,1.54021,6640400015.0
2007-02-09 10:30:00,1.54022,1.54025,1.53908,1.5396,7537900019.0
2007-02-09 10:45:00,1.53973,1.54148,1.53943,1.54127,6862100011.0
2007-02-09 11:00:00,1.54142,1.54153,1.54051,1.54141,7104000010.0
2007-02-09 11:15:00,1.54142,1.54159,1.54016,1.5408,7145000017.0
2007-02-09 11:30:00,1.54071,1.54112,1.53981,1.53997,8547500017.0
2007-02-09 11:45:00,1.54016,1.54063,1.5397,1.54007,6197800015.0
2007-02-09 12:00:00,1.54012,1.54027,1.5386,1.53919,6015400011.0
2007-02-09 12:15:00,1.53894,1.53964,1.53878,1.53897,6294200008.0
2007-02-09 12:30:00,1.5387,1.53934,1.53839,1.53881,7173700016.0
2007-02-09 12:45:00,1.53897,1.53975,1.53834,1.53891,6686300019.0
2007-02-09 13:00:00,1.53892,1.54032,1.53876,1.53968,4386500009.0
2007-02-09 13:15:00,1.53963,1.54013,1.53923,1.53995,4239300013.0
2007-02-09 13:30:00,1.54002,1.54024,1.53943,1.53956,5318300018.0
2007-02-09 13:45:00,1.5395,1.53982,1.53777,1.53903,5503100009.0
2007-02-09 14:00:00,1.53864,1.53879,1.53343,1.53495,4522200008.0
2007-02-09 14:15:00,1.53485,1.53485,1.53045,1.53052,5590900017.0
2007-02-09 14:30:00,1.53047,1.53148,1.52925,1.53123,645800003.0
2007-02-09 14:45:00,1.53104,1.5316,1.53079,1.531,584200000.0
2007-02-09 15:00:00,1.53096,1.53128,1.52887,1.52902,567400001.0
2007-02-09 15:15:00,1.52898,1.52959,1.52782,1.52872,525000000.0
2007-02-09 15:30:00,1.52883,1.52912,1.52779,1.52819,621700003.0
2007-02-09 15:45:00,1.52798,1.5285,1.52762,1.52794,574300000.0
2007-02-09 16:00:00,1.52806,1.52826,1.52729,1.52826,607300002.0
2007-02-09 16:15:00,1.52812,1.52863,1.52769,1.52846,602100003.0
2007-02-09 16:30:00,1.52862,1.52887,1.52709,1.52781,661300002.0
2007-02-09 16:45:00,1.52769,1.52794,1.52645,1.52794,637400002.0
2007-02-09 17:00:00,1.52755,1.52838,1.52676,1.52689,726200002.0
2007-02-09 17:15:00,1.52716,1.52866,1.5269,1.52746,547800000.0
2007-02-09 17:30:00,1.52744,1.52801,1.52673,1.52695,619600003.0
2007-02-09 17:45:00,1.52707,1.52765,1.52625,1.52746,582800001.0
2007-02-09 18:00:00,1.52769,1.52791,1.52575,1.52644,733500005.0
2007-02-09 18:15:00,1.5261,1.52615,1.52459,1.52568,586800001.0
2007-02-09 18:30:00,1.5258,1.52643,1.52544,1.52573,581600002.0
2007-02-09 18:45:00,1.52582,1.52593,1.52448,1.52578,565100002.0
2007-02-09 19:00:00,1.5259,1.52603,1.5249,1.52555,567000001.0
2007-02-09 19:15:00,1.52542,1.52576,1.52446,1.52517,586800002.0
2007-02-09 19:30:00,1.52517,1.52588,1.52515,1.52588,606800000.0
2007-02-09 19:45:00,1.52583,1.526,1.52515,1.52548,544100001.0
2007-02-09 20:00:00,1.5255,1.526,1.52438,1.52496,578500002.0
2007-02-09 20:15:00,1.52498,1.52574,1.52438,1.52515,589300001.0
2007-02-09 20:30:00,1.52526,1.52594,1.52466,1.52553,580400000.0
2007-02-09 20:45:00,1.5245,1.52636,1.5243,1.52589,575100001.0
2007-02-09 21:00:00,1.52576,1.52595,1.52494,1.52566,591200001.0
2007-02-09 21:15:00,1.52555,1.52583,1.52425,1.52479,622100000.0
2007-02-09 21:30:00,1.52484,1.5251,1.52392,1.52419,524900000.0
2007-02-09 21:45:00,1.52417,1.52448,1.52325,1.52354,621600002.0
2007-02-09 22:00:00,1.52383,1.5242,1.52293,1.52395,543200001.0
2007-02-09 22:15:00,1.52407,1.52418,1.5237,1.5241,3901400010.0
2007-02-09 22:30:00,1.5239,1.5245,1.5235,1.5237,4623600012.0
2007-02-09 22:45:00,1.5235,1.5248,1.5235,1.5248,5779500015.0
2007-02-12 00:00:00,1.5278,1.5278,1.5266,1.5272,4238300011.0
2007-02-12 00:15:00,1.5275,1.5281,1.5271,1.5277,4623600012.0
2007-02-12 00:30:00,1.5279,1.5283,1.5275,1.5275,3853000010.0
2007-02-12 00:45:00,1.5274,1.5277,1.5274,1.5275,2697100007.0
2007-02-12 01:00:00,1.5274,1.5276,1.5271,1.5274,3853000010.0
2007-02-12 01:15:00,1.5273,1.5273,1.5268,1.5268,4238300011.0
2007-02-12 01:30:00,1.5269,1.5279,1.5267,1.5274,5394200014.0
2007-02-12 01:45:00,1.5273,1.5279,1.527,1.5272,4623600012.0
2007-02-12 02:00:00,1.527,1.5275,1.5269,1.527,3853000010.0
2007-02-12 02:15:00,1.5269,1.5272,1.5268,1.5269,3853000010.0
2007-02-12 02:30:00,1.5268,1.5274,1.5267,1.5273,4238300011.0
2007-02-12 02:45:00,1.5274,1.5274,1.5268,1.5272,4623600012.0
2007-02-12 03:00:00,1.5271,1.5276,1.5266,1.5269,4623600012.0
2007-02-12 03:15:00,1.527,1.5272,1.5269,1.5272,3467700009.0
2007-02-12 03:30:00,1.527,1.5273,1.5267,1.5272,3467700009.0
2007-02-12 03:45:00,1.5273,1.5277,1.5272,1.5276,4623600012.0
2007-02-12 04:00:00,1.5275,1.5277,1.5273,1.5276,4238300011.0
2007-02-12 04:15:00,1.5275,1.528,1.5275,1.5278,3853000010.0
2007-02-12 04:30:00,1.5279,1.5281,1.5277,1.5278,3853000010.0
2007-02-12 04:45:00,1.5279,1.5279,1.5273,1.5273,3082400008.0
2007-02-12 05:00:00,1.5275,1.5276,1.5273,1.5275,3853000010.0
2007-02-12 05:15:00,1.5276,1.5277,1.527,1.5274,5394200014.0
2007-02-12 05:30:00,1.5272,1.5273,1.5263,1.5273,3853000010.0
2007-02-12 05:45:00,1.5275,1.5281,1.5272,1.5274,3853000010.0
2007-02-12 06:00:00,1.5272,1.5276,1.5271,1.5274,4623600012.0
2007-02-12 06:15:00,1.5272,1.5274,1.5271,1.5274,1155900003.0
2007-02-12 06:30:00,1.5272,1.5272,1.5266,1.5272,3467700009.0
2007-02-12 06:45:00,1.5273,1.5284,1.5272,1.5283,5779500015.0
2007-02-12 07:00:00,1.5284,1.5292,1.5283,1.5289,5008900013.0
2007-02-12 07:15:00,1.529,1.5292,1.5279,1.5279,5394200014.0
2007-02-12 07:30:00,1.5278,1.5279,1.5269,1.5271,5008900013.0
2007-02-12 07:45:00,1.5273,1.5283,1.5272,1.5283,5008900013.0
2007-02-12 08:00:00,1.5281,1.5283,1.5273,1.5274,3467700009.0
2007-02-12 08:15:00,1.5273,1.5277,1.5272,1.5272,5008900013.0
2007-02-12 08:30:00,1.527,1.5287,1.5265,1.5286,5394200014.0
2007-02-12 08:45:00,1.5285,1.5291,1.527,1.5275,5008900013.0
2007-02-12 09:00:00,1.5277,1.5283,1.5264,1.5271,5779500015.0
2007-02-12 09:15:00,1.5272,1.5281,1.5264,1.5265,5779500015.0
2007-02-12 09:30:00,1.5264,1.5265,1.5239,1.5245,5394200014.0
2007-02-12 09:45:00,1.5243,1.525,1.5234,1.5241,5394200014.0
2007-02-12 10:00:00,1.5243,1.5245,1.5228,1.5235,5779500015.0
2007-02-12 10:15:00,1.5237,1.5237,1.5222,1.5226,5779500015.0
2007-02-12 10:30:00,1.5227,1.5235,1.5222,1.5232,5394200014.0
2007-02-12 10:45:00,1.523,1.5237,1.5222,1.5224,5779500015.0
2007-02-12 11:00:00,1.5222,1.5227,1.5216,1.5218,5008900013.0
2007-02-12 11:15:00,1.522,1.522,1.5189,1.5191,5779500015.0
2007-02-12 11:30:00,1.5194,1.5194,1.5172,1.5173,5779500015.0
2007-02-12 11:45:00,1.5174,1.5185,1.5172,1.5182,5394200014.0
2007-02-12 12:00:00,1.518,1.5199,1.5178,1.5197,5394200014.0
2007-02-12 12:15:00,1.5195,1.5195,1.5187,1.5191,5394200014.0
2007-02-12 12:30:00,1.519,1.5199,1.5182,1.5195,5394200014.0
2007-02-12 12:45:00,1.5194,1.5204,1.5182,1.5185,5394200014.0
2007-02-12 13:00:00,1.5184,1.5192,1.5178,1.5182,5779500015.0
2007-02-12 13:15:00,1.5184,1.5193,1.518,1.519,5779500015.0
2007-02-12 13:30:00,1.5191,1.52379,1.519,1.51986,4978800012.0
2007-02-12 13:45:00,1.51981,1.52031,1.51854,1.51889,5304200012.0
2007-02-12 14:00:00,1.51861,1.51937,1.51834,1.51848,4386300004.0
2007-02-12 14:15:00,1.51861,1.51957,1.51832,1.51936,5351900011.0
2007-02-12 14:30:00,1.51924,1.52008,1.51873,1.51941,581500000.0
2007-02-12 14:45:00,1.51941,1.51956,1.51862,1.51904,566200000.0
2007-02-12 15:00:00,1.51918,1.51945,1.51675,1.51741,529300000.0
2007-02-12 15:15:00,1.51758,1.51803,1.51702,1.51703,562300001.0
2007-02-12 15:30:00,1.51714,1.51833,1.51625,1.51761,567500002.0
2007-02-12 15:45:00,1.51758,1.51773,1.51685,1.51748,579700001.0
2007-02-12 16:00:00,1.5178,1.51866,1.51743,1.51838,604300000.0
2007-02-12 16:15:00,1.51814,1.52122,1.51814,1.52059,589000001.0
2007-02-12 16:30:00,1.52057,1.52113,1.51934,1.52003,651600001.0
2007-02-12 16:45:00,1.51987,1.5203,1.51908,1.5201,560000001.0
2007-02-12 17:00:00,1.51967,1.52087,1.51967,1.52046,616100002.0
2007-02-12 17:15:00,1.52072,1.5219,1.52025,1.52154,528700000.0
2007-02-12 17:30:00,1.52179,1.52227,1.52085,1.52135,618100000.0
2007-02-12 17:45:00,1.52155,1.52283,1.52155,1.52234,673100003.0
2007-02-12 18:00:00,1.52242,1.52333,1.52204,1.52308,635300001.0
2007-02-12 18:15:00,1.52284,1.52312,1.52233,1.52272,582500000.0
2007-02-12 18:30:00,1.52279,1.52318,1.52196,1.52234,517600000.0
2007-02-12 18:45:00,1.52257,1.5227,1.5216,1.52203,572700001.0
2007-02-12 19:00:00,1.52211,1.52383,1.52178,1.52383,616000000.0
2007-02-12 19:15:00,1.52371,1.52443,1.5234,1.52425,594400000.0
2007-02-12 19:30:00,1.52424,1.52439,1.52357,1.52423,643800001.0
2007-02-12 19:45:00,1.52418,1.52463,1.52383,1.52403,592700000.0
2007-02-12 20:00:00,1.52398,1.52429,1.52266,1.52334,546900000.0
2007-02-12 20:15:00,1.5234,1.52373,1.52275,1.5236,579200002.0
2007-02-12 20:30:00,1.52376,1.52376,1.52259,1.52291,616900001.0
2007-02-12 20:45:00,1.52287,1.52362,1.52251,1.52309,582500001.0
2007-02-12 21:00:00,1.52296,1.5234,1.52257,1.52318,565100000.0
2007-02-12 21:15:00,1.52311,1.5233,1.52254,1.52322,630000002.0
2007-02-12 21:30:00,1.52326,1.52393,1.52309,1.5237,474600000.0
2007-02-12 21:45:00,1.52386,1.52432,1.52354,1.5236,669500005.0
2007-02-12 22:00:00,1.52372,1.52427,1.5226,1.5231,599100001.0
2007-02-12 22:15:00,1.52318,1.52391,1.5231,1.52369,577700001.0
2007-02-12 22:30:00,1.52368,1.5242,1.52305,1.52385,620900000.0
2007-02-12 22:45:00,1.52394,1.52405,1.52286,1.5231,524900001.0
2007-02-12 23:00:00,1.52311,1.52349,1.52258,1.52305,590500001.0
2007-02-12 23:15:00,1.52302,1.5235,1.52255,1.5231,626700001.0
2007-02-12 23:30:00,1.52315,1.52339,1.52263,1.5233,579600002.0
2007-02-12 23:45:00,1.52319,1.52375,1.52263,1.52333,579500002.0
2007-02-13 00:00:00,1.52339,1.52403,1.52325,1.52399,583000002.0
2007-02-13 00:15:00,1.52381,1.52448,1.52311,1.52324,576000002.0
2007-02-13 00:30:00,1.52294,1.52331,1.52226,1.52259,473300000.0
2007-02-13 00:45:00,1.52272,1.52383,1.52239,1.5231,640800000.0
2007-02-13 01:00:00,1.52355,1.52477,1.5232,1.52425,582500002.0
2007-02-13 01:15:00,1.52437,1.52439,1.52333,1.5237,581200002.0
2007-02-13 01:30:00,1.52385,1.52385,1.52317,1.52363,609400001.0
2007-02-13 01:45:00,1.52348,1.52383,1.52301,1.52328,549700002.0
2007-02-13 02:00:00,1.52293,1.52391,1.52293,1.52359,1431500001.0
2007-02-13 02:15:00,1.5234,1.52379,1.52295,1.52343,1081500000.0
2007-02-13 02:30:00,1.52359,1.524,1.52307,1.52385,756300001.0
2007-02-13 02:45:00,1.52343,1.5242,1.52262,1.52278,1248100002.0
2007-02-13 03:00:00,1.52289,1.5233,1.52205,1.5232,878400002.0
2007-02-13 03:15:00,1.52292,1.5238,1.52285,1.52332,829600002.0
2007-02-13 03:30:00,1.52334,1.52378,1.52292,1.52339,740600001.0
2007-02-13 03:45:00,1.52354,1.52402,1.52264,1.52352,1018500002.0
2007-02-13 04:00:00,1.5233,1.52346,1.52239,1.5231,1478200002.0
2007-02-13 04:15:00,1.52319,1.52375,1.52266,1.52339,1362800001.0
2007-02-13 04:30:00,1.52309,1.52356,1.52232,1.5229,1038100004.0
2007-02-13 04:45:00,1.52283,1.52352,1.52238,1.52311,744800001.0
2007-02-13 05:00:00,1.52352,1.52357,1.52292,1.52321,2518200003.0
2007-02-13 05:15:00,1.52338,1.52388,1.52293,1.52316,3063000010.0
2007-02-13 05:30:00,1.52313,1.5233,1.5224,1.52304,2433900005.0
2007-02-13 05:45:00,1.5231,1.52358,1.52278,1.52286,2803400007.0
2007-02-13 06:00:00,1.52292,1.52312,1.5218,1.5222,4277800007.0
2007-02-13 06:15:00,1.52218,1.52257,1.52201,1.52207,3712300006.0
2007-02-13 06:30:00,1.52202,1.52267,1.52177,1.52255,2632400008.0
2007-02-13 06:45:00,1.5226,1.52275,1.5218,1.52193,2992100006.0
2007-02-13 07:00:00,1.52211,1.52318,1.52179,1.52298,4413500012.0
2007-02-13 07:15:00,1.52313,1.52372,1.52289,1.52318,4577600016.0
2007-02-13 07:30:00,1.5226,1.52352,1.5225,1.52333,4560100007.0
2007-02-13 07:45:00,1.52337,1.52366,1.52294,1.5231,8538000026.0
2007-02-13 08:00:00,1.52314,1.52321,1.52263,1.52279,5938600011.0
2007-02-13 08:15:00,1.52274,1.52303,1.52237,1.52288,5396800009.0
2007-02-13 08:30:00,1.52283,1.52312,1.52251,1.52276,6036400011.0
2007-02-13 08:45:00,1.52295,1.52387,1.52274,1.52287,8252900021.0
2007-02-13 09:00:00,1.52288,1.52515,1.5225,1.52494,6976200016.0
2007-02-13 09:15:00,1.52496,1.52588,1.52448,1.52541,6195300013.0
2007-02-13 09:30:00,1.5253,1.52556,1.52462,1.52467,6131300012.0
2007-02-13 09:45:00,1.52472,1.52619,1.52461,1.52599,7446300014.0
2007-02-13 10:00:00,1.52618,1.52689,1.52504,1.52528,7368900018.0
2007-02-13 10:15:00,1.52537,1.52582,1.52372,1.52382,6640700015.0
2007-02-13 10:30:00,1.52394,1.52487,1.52382,1.52462,7437400024.0
2007-02-13 10:45:00,1.52478,1.52633,1.52452,1.52607,7025700009.0
2007-02-13 11:00:00,1.52618,1.52637,1.52498,1.52564,7057300013.0
2007-02-13 11:15:00,1.5257,1.52696,1.52541,1.52659,7236700018.0
2007-02-13 11:30:00,1.52668,1.52697,1.52539,1.52539,8407300012.0
2007-02-13 11:45:00,1.52548,1.52612,1.52517,1.52552,6280000014.0
2007-02-13 12:00:00,1.52563,1.52591,1.52481,1.52568,6203000020.0
2007-02-13 12:15:00,1.52561,1.52624,1.52522,1.52532,6459400014.0
2007-02-13 12:30:00,1.52501,1.52593,1.52491,1.52582,7293200020.0
2007-02-13 12:45:00,1.52609,1.5266,1.52519,1.52528,6407300013.0
2007-02-13 13:00:00,1.52508,1.52537,1.52439,1.52439,4599200009.0
2007-02-13 13:15:00,1.52427,1.52473,1.52346,1.5246,3934800011.0
2007-02-13 13:30:00,1.52483,1.52589,1.52464,1.52548,5415300010.0
2007-02-13 13:45:00,1.52552,1.52585,1.52465,1.52484,5496800010.0
2007-02-13 14:00:00,1.52462,1.52568,1.5239,1.52538,4538900011.0
2007-02-13 14:15:00,1.52545,1.52629,1.52527,1.52608,5550600015.0
2007-02-13 14:30:00,1.52613,1.52716,1.52561,1.52699,625000001.0
2007-02-13 14:45:00,1.52668,1.52711,1.52621,1.52632,577000001.0
2007-02-13 15:00:00,1.52597,1.52602,1.52411,1.52499,603900001.0
2007-02-13 15:15:00,1.5249,1.5254,1.52413,1.52414,577700000.0
2007-02-13 15:30:00,1.52452,1.52463,1.52225,1.5232,586200001.0
2007-02-13 15:45:00,1.52297,1.5245,1.52297,1.52418,476200000.0
2007-02-13 16:00:00,1.52407,1.52455,1.52323,1.52389,586000000.0
2007-02-13 16:15:00,1.52352,1.52375,1.52235,1.52311,580900001.0
2007-02-13 16:30:00,1.52303,1.5233,1.52192,1.52257,643500002.0
2007-02-13 16:45:00,1.52236,1.52291,1.5216,1.52187,617100002.0
2007-02-13 17:00:00,1.52137,1.52253,1.52137,1.52177,603600000.0
2007-02-13 17:15:00,1.5218,1.52192,1.52094,1.52129,552500002.0
2007-02-13 17:30:00,1.52133,1.52136,1.51963,1.52103,567100002.0
2007-02-13 17:45:00,1.52107,1.52159,1.51991,1.52024,516700000.0
2007-02-13 18:00:00,1.52067,1.52162,1.52034,1.52099,670000002.0
2007-02-13 18:15:00,1.5209,1.52121,1.52005,1.52097,554800002.0
2007-02-13 18:30:00,1.52104,1.52111,1.5201,1.52061,557900002.0
2007-02-13 18:45:00,1.52081,1.52172,1.52045,1.52159,541800001.0
2007-02-13 19:00:00,1.52161,1.52176,1.52109,1.52176,610200000.0
2007-02-13 19:15:00,1.52163,1.52167,1.52062,1.52099,579200001.0
2007-02-13 19:30:00,1.52104,1.52169,1.52057,1.52151,579200000.0
2007-02-13 19:45:00,1.52142,1.52193,1.52117,1.52162,547700001.0
2007-02-13 20:00:00,1.52154,1.52177,1.5208,1.52133,560600001.0
2007-02-13 20:15:00,1.52142,1.52153,1.52032,1.52084,636400002.0
2007-02-13 20:30:00,1.52094,1.52107,1.52015,1.52077,577600002.0
2007-02-13 20:45:00,1.52058,1.52121,1.52047,1.52076,627500001.0
2007-02-13 21:00:00,1.52068,1.52135,1.52005,1.52016,573700000.0
2007-02-13 21:15:00,1.51977,1.52034,1.51953,1.52025,602300000.0
2007-02-13 21:30:00,1.52038,1.52067,1.51983,1.52046,585700002.0
2007-02-13 21:45:00,1.52053,1.52065,1.51963,1.51984,638300001.0
2007-02-13 22:00:00,1.51999,1.52102,1.51969,1.52069,577300001.0
2007-02-13 22:15:00,1.52085,1.5211,1.51991,1.52044,620500003.0
2007-02-13 22:30:00,1.52039,1.52057,1.51965,1.52028,639400001.0
2007-02-13 22:45:00,1.52025,1.52045,1.51974,1.52011,629300005.0
2007-02-13 23:00:00,1.52008,1.52049,1.51941,1.52003,531700000.0
2007-02-13 23:15:00,1.52015,1.52077,1.51987,1.52061,596400000.0
2007-02-13 23:30:00,1.5206,1.5213,1.5204,1.52091,586300001.0
2007-02-13 23:45:00,1.52085,1.52123,1.52034,1.5207,585000001.0
2007-02-14 00:00:00,1.52061,1.52132,1.52039,1.52132,586200002.0
2007-02-14 00:15:00,1.52104,1.5217,1.52034,1.52115,585300000.0
2007-02-14 00:30:00,1.52089,1.5214,1.52046,1.5214,549400001.0
2007-02-14 00:45:00,1.52107,1.5214,1.52058,1.5211,501100000.0
2007-02-14 01:00:00,1.52095,1.52168,1.52078,1.52128,562900000.0
2007-02-14 01:15:00,1.52135,1.52199,1.52084,1.52122,519000000.0
2007-02-14 01:30:00,1.52139,1.52171,1.52086,1.52146,466900000.0
2007-02-14 01:45:00,1.52144,1.52169,1.5208,1.52118,659400003.0
2007-02-14 02:00:00,1.52108,1.52153,1.52077,1.52139,1295700001.0
2007-02-14 02:15:00,1.52131,1.52211,1.5209,1.52183,1089300004.0
2007-02-14 02:30:00,1.522,1.52213,1.52133,1.52198,864700001.0
2007-02-14 02:45:00,1.52155,1.52203,1.521,1.52101,1118600001.0
2007-02-14 03:00:00,1.52108,1.52186,1.52033,1.52073,870100002.0
2007-02-14 03:15:00,1.52041,1.52136,1.52028,1.52049,817100002.0
2007-02-14 03:30:00,1.5204,1.52093,1.52,1.5204,886100002.0
2007-02-14 03:45:00,1.52043,1.52158,1.5203,1.52088,1044100001.0
2007-02-14 04:00:00,1.5209,1.52123,1.52045,1.52086,1462500003.0
2007-02-14 04:15:00,1.52094,1.52172,1.5207,1.52144,1493800004.0
2007-02-14 04:30:00,1.52106,1.52159,1.52059,1.52132,968800003.0
2007-02-14 04:45:00,1.52113,1.5217,1.52078,1.52113,750700003.0
2007-02-14 05:00:00,1.5215,1.5219,1.5208,1.52082,2445400003.0
2007-02-14 05:15:00,1.52099,1.5214,1.52068,1.52112,3174900009.0
2007-02-14 05:30:00,1.52112,1.52198,1.52063,1.5218,2405600006.0
2007-02-14 05:45:00,1.52188,1.52225,1.52169,1.52183,2673800002.0
2007-02-14 06:00:00,1.52191,1.52265,1.5217,1.52206,4379200012.0
2007-02-14 06:15:00,1.52209,1.52264,1.52207,1.52239,3628400009.0
2007-02-14 06:30:00,1.52242,1.52361,1.52184,1.52184,2697200005.0
2007-02-14 06:45:00,1.52141,1.52206,1.52047,1.52063,3044300009.0
2007-02-14 07:00:00,1.52077,1.52098,1.52014,1.5208,4160500008.0
2007-02-14 07:15:00,1.52085,1.52107,1.52051,1.52051,4283900007.0
2007-02-14 07:30:00,1.52056,1.52128,1.52008,1.52104,5177200012.0
2007-02-14 07:45:00,1.52112,1.52176,1.52045,1.52045,8403700018.0
2007-02-14 08:00:00,1.5205,1.52113,1.52024,1.52025,6004300010.0
2007-02-14 08:15:00,1.52017,1.52084,1.5199,1.52067,5721100013.0
2007-02-14 08:30:00,1.52071,1.52202,1.52063,1.52117,6385600023.0
2007-02-14 08:45:00,1.52122,1.52186,1.521,1.52176,8237200020.0
2007-02-14 09:00:00,1.5217,1.52481,1.52128,1.5234,7153200011.0
2007-02-14 09:15:00,1.52351,1.52456,1.52333,1.52428,6127800008.0
2007-02-14 09:30:00,1.52427,1.52692,1.52349,1.52672,6331100012.0
2007-02-14 09:45:00,1.52706,1.52706,1.52468,1.52514,7515500021.0
2007-02-14 10:00:00,1.52511,1.5276,1.52483,1.52659,7110900015.0
2007-02-14 10:15:00,1.5267,1.52906,1.52663,1.52822,6717900017.0
2007-02-14 10:30:00,1.52832,1.52871,1.52769,1.52825,7648600019.0
2007-02-14 10:45:00,1.52815,1.52861,1.52755,1.5277,6963900018.0
2007-02-14 11:00:00,1.52787,1.52815,1.5273,1.52783,7027400023.0
2007-02-14 11:15:00,1.52786,1.52815,1.5269,1.52783,7141800014.0
2007-02-14 11:30:00,1.52774,1.52825,1.52744,1.52766,8477100017.0
2007-02-14 11:45:00,1.52784,1.52828,1.52694,1.52715,6099300013.0
2007-02-14 12:00:00,1.52734,1.5275,1.52646,1.52687,6259600022.0
2007-02-14 12:15:00,1.52677,1.52865,1.52677,1.5282,6507700011.0
2007-02-14 12:30:00,1.52811,1.52951,1.52739,1.52937,7126100011.0
2007-02-14 12:45:00,1.52932,1.52932,1.52748,1.52824,6815000018.0
2007-02-14 13:00:00,1.52819,1.52947,1.52794,1.52947,4576200010.0
2007-02-14 13:15:00,1.52946,1.52963,1.52829,1.52924,4275200008.0
2007-02-14 13:30:00,1.52921,1.52958,1.52868,1.52885,5214700015.0
2007-02-14 13:45:00,1.52878,1.52916,1.52797,1.52829,5514100009.0
2007-02-14 14:00:00,1.52829,1.52843,1.52744,1.52842,4579000013.0
2007-02-14 14:15:00,1.52832,1.5286,1.52733,1.52792,5563600015.0
2007-02-14 14:30:00,1.52786,1.52846,1.52732,1.52798,655900001.0
2007-02-14 14:45:00,1.52775,1.52815,1.5271,1.52717,501300000.0
2007-02-14 15:00:00,1.52718,1.52776,1.5267,1.5267,600800000.0
2007-02-14 15:15:00,1.52656,1.527,1.52597,1.52609,549900002.0
2007-02-14 15:30:00,1.52661,1.52905,1.52574,1.52864,595500001.0
2007-02-14 15:45:00,1.52845,1.52985,1.52799,1.52976,638500001.0
2007-02-14 16:00:00,1.52976,1.5298,1.52828,1.52857,516500001.0
2007-02-14 16:15:00,1.52831,1.52865,1.52766,1.52833,596200000.0
2007-02-14 16:30:00,1.52823,1.52838,1.52713,1.52738,700900001.0
2007-02-14 16:45:00,1.52713,1.52813,1.52674,1.52803,667200002.0
2007-02-14 17:00:00,1.52769,1.53158,1.52769,1.53128,592600003.0
2007-02-14 17:15:00,1.53165,1.53192,1.52999,1.53075,661300001.0
2007-02-14 17:30:00,1.53076,1.5314,1.53041,1.53064,594400001.0
2007-02-14 17:45:00,1.53081,1.53155,1.53025,1.53155,607000001.0
2007-02-14 18:00:00,1.53201,1.53267,1.53114,1.53248,604900001.0
2007-02-14 18:15:00,1.53228,1.5325,1.53028,1.53064,581500000.0
2007-02-14 18:30:00,1.53078,1.53119,1.53013,1.53095,516100000.0
2007-02-14 18:45:00,1.5311,1.5311,1.52961,1.53013,530900001.0
2007-02-14 19:00:00,1.53025,1.5303,1.52925,1.5298,615500000.0
2007-02-14 19:15:00,1.5295,1.53014,1.52904,1.5301,576300001.0
2007-02-14 19:30:00,1.53006,1.53029,1.52964,1.53001,619800002.0
2007-02-14 19:45:00,1.52993,1.53003,1.52902,1.52932,660500003.0
2007-02-14 20:00:00,1.52939,1.53034,1.52889,1.53026,532300000.0
2007-02-14 20:15:00,1.53036,1.53043,1.52947,1.53015,645600001.0
2007-02-14 20:30:00,1.53029,1.53063,1.52977,1.53005,691300001.0
2007-02-14 20:45:00,1.52988,1.53012,1.52907,1.52956,572500002.0
2007-02-14 21:00:00,1.52946,1.5298,1.5286,1.52875,589100001.0
2007-02-14 21:15:00,1.52877,1.52942,1.52856,1.52902,619500001.0
2007-02-14 21:30:00,1.52899,1.52948,1.52876,1.52876,526400000.0
2007-02-14 21:45:00,1.52876,1.52903,1.52834,1.52845,690300003.0
2007-02-14 22:00:00,1.52864,1.5296,1.52861,1.52883,573200000.0
2007-02-14 22:15:00,1.52897,1.52934,1.52869,1.52913,596000001.0
2007-02-14 22:30:00,1.52908,1.52947,1.52847,1.52921,647300002.0
2007-02-14 22:45:00,1.52919,1.52952,1.52868,1.52912,628200001.0
2007-02-14 23:00:00,1.52907,1.52986,1.52867,1.52959,594600001.0
2007-02-14 23:15:00,1.52952,1.52952,1.52853,1.52913,630000000.0
2007-02-14 23:30:00,1.52904,1.52974,1.5287,1.5294,507200000.0
2007-02-14 23:45:00,1.52936,1.53043,1.5292,1.53025,566300001.0
2007-02-15 00:00:00,1.53069,1.53144,1.5298,1.53144,623500003.0
2007-02-15 00:15:00,1.53095,1.53125,1.53027,1.53078,524800002.0
2007-02-15 00:30:00,1.53079,1.53109,1.52973,1.5303,537000001.0
2007-02-15 00:45:00,1.53034,1.53042,1.52972,1.52998,578800001.0
2007-02-15 01:00:00,1.52997,1.5306,1.52969,1.53011,571300001.0
2007-02-15 01:15:00,1.53012,1.53068,1.52957,1.53024,549700000.0
2007-02-15 01:30:00,1.53036,1.53186,1.52976,1.53142,577100001.0
2007-02-15 01:45:00,1.53132,1.53171,1.53068,1.53155,533600000.0
2007-02-15 02:00:00,1.53133,1.53149,1.53017,1.5308,1369100002.0
2007-02-15 02:15:00,1.53068,1.53112,1.52977,1.53108,1159700003.0
2007-02-15 02:30:00,1.53116,1.53127,1.53039,1.53083,820700003.0
2007-02-15 02:45:00,1.53031,1.53067,1.5298,1.53019,1109300004.0
2007-02-15 03:00:00,1.53019,1.53045,1.52966,1.53022,915000004.0
2007-02-15 03:15:00,1.53004,1.53087,1.52966,1.53022,860000001.0
2007-02-15 03:30:00,1.53023,1.53071,1.52962,1.53048,806200001.0
2007-02-15 03:45:00,1.53052,1.53061,1.52919,1.52981,1061500003.0
2007-02-15 04:00:00,1.52978,1.53013,1.52931,1.52975,1519800003.0
2007-02-15 04:15:00,1.52978,1.53013,1.52917,1.5296,1359400001.0
2007-02-15 04:30:00,1.52927,1.52997,1.52887,1.52983,1024700003.0
2007-02-15 04:45:00,1.52976,1.53001,1.5293,1.52947,784200001.0
2007-02-15 05:00:00,1.5299,1.53014,1.52935,1.52942,2307500003.0
2007-02-15 05:15:00,1.5295,1.52998,1.5291,1.52933,3169400013.0
2007-02-15 05:30:00,1.52937,1.52976,1.52917,1.52925,2290300003.0
2007-02-15 05:45:00,1.52934,1.52986,1.5267,1.52925,2529500005.0
2007-02-15 06:00:00,1.52924,1.52955,1.52762,1.52793,4351200007.0
2007-02-15 06:15:00,1.52794,1.5285,1.52779,1.52791,3820500009.0
2007-02-15 06:30:00,1.52792,1.52844,1.52746,1.52761,2739000010.0
2007-02-15 06:45:00,1.52746,1.52758,1.52698,1.52718,2937100006.0
2007-02-15 07:00:00,1.52734,1.52778,1.52707,1.52733,4220500010.0
2007-02-15 07:15:00,1.5275,1.52794,1.52723,1.52745,4531900009.0
2007-02-15 07:30:00,1.52753,1.529,1.5272,1.52752,5379800020.0
2007-02-15 07:45:00,1.52756,1.5289,1.5273,1.52796,8328200021.0
2007-02-15 08:00:00,1.52801,1.52857,1.52769,1.5282,5793100004.0
2007-02-15 08:15:00,1.52809,1.52864,1.52801,1.52842,5259800014.0
2007-02-15 08:30:00,1.52828,1.52978,1.52803,1.52904,6070200015.0
2007-02-15 08:45:00,1.52916,1.52985,1.52901,1.52924,8108700019.0
2007-02-15 09:00:00,1.52922,1.52933,1.52737,1.52881,6979800014.0
2007-02-15 09:15:00,1.52877,1.52902,1.52807,1.52841,6015900008.0
2007-02-15 09:30:00,1.52834,1.52862,1.52712,1.52712,6140800008.0
2007-02-15 09:45:00,1.52721,1.52859,1.52709,1.52832,7324500013.0
2007-02-15 10:00:00,1.52816,1.52848,1.52684,1.52835,7233400021.0
2007-02-15 10:15:00,1.52832,1.52917,1.52763,1.529,6672100016.0
2007-02-15 10:30:00,1.52912,1.52939,1.52748,1.52843,7611300022.0
2007-02-15 10:45:00,1.52838,1.53081,1.52807,1.53012,6935700020.0
2007-02-15 11:00:00,1.53048,1.53135,1.52971,1.53065,7197300019.0
2007-02-15 11:15:00,1.53057,1.53152,1.52985,1.53143,7269100019.0
2007-02-15 11:30:00,1.53142,1.53159,1.53033,1.5311,8529800026.0
2007-02-15 11:45:00,1.53127,1.53247,1.53094,1.53166,6121800012.0
2007-02-15 12:00:00,1.53206,1.5323,1.53034,1.53089,6070300012.0
2007-02-15 12:15:00,1.53078,1.5317,1.53068,1.53134,6385500019.0
2007-02-15 12:30:00,1.53141,1.53216,1.53108,1.53182,7118700012.0
2007-02-15 12:45:00,1.53177,1.53255,1.53073,1.53242,6921900013.0
2007-02-15 13:00:00,1.53224,1.53224,1.53134,1.53155,4461300014.0
2007-02-15 13:15:00,1.53163,1.53229,1.53119,1.53194,4296900011.0
2007-02-15 13:30:00,1.53205,1.53221,1.53065,1.53091,5322600021.0
2007-02-15 13:45:00,1.53092,1.53227,1.53075,1.53179,5363700007.0
2007-02-15 14:00:00,1.53157,1.5319,1.53074,1.5314,4587500007.0
2007-02-15 14:15:00,1.53148,1.53245,1.53124,1.53187,5507600009.0
2007-02-15 14:30:00,1.5318,1.5323,1.53108,1.5319,583300002.0
2007-02-15 14:45:00,1.53172,1.53278,1.53152,1.53211,550800002.0
2007-02-15 15:00:00,1.53212,1.53261,1.53158,1.532,669500000.0
2007-02-15 15:15:00,1.53203,1.53241,1.53137,1.53137,575800001.0
2007-02-15 15:30:00,1.53097,1.53162,1.52994,1.53065,591600000.0
2007-02-15 15:45:00,1.53049,1.53087,1.52979,1.53007,674300001.0
2007-02-15 16:00:00,1.52983,1.53207,1.52905,1.53173,513600000.0
2007-02-15 16:15:00,1.53169,1.5334,1.53129,1.53137,524500001.0
2007-02-15 16:30:00,1.53132,1.53195,1.53065,1.53166,636800001.0
2007-02-15 16:45:00,1.5314,1.53212,1.53053,1.53102,534000000.0
2007-02-15 17:00:00,1.53058,1.53232,1.53058,1.5318,590200000.0
2007-02-15 17:15:00,1.53194,1.53194,1.52968,1.53026,544600000.0
2007-02-15 17:30:00,1.53031,1.53234,1.5303,1.53222,567500003.0
2007-02-15 17:45:00,1.53233,1.53244,1.52834,1.52834,545500002.0
2007-02-15 18:00:00,1.52824,1.52932,1.52799,1.52885,602500001.0
2007-02-15 18:15:00,1.52871,1.52929,1.52808,1.52844,641200001.0
2007-02-15 18:30:00,1.5285,1.52969,1.52844,1.52951,583300003.0
2007-02-15 18:45:00,1.52958,1.5296,1.52846,1.52949,535100001.0
2007-02-15 19:00:00,1.52958,1.53021,1.52802,1.52841,611800001.0
2007-02-15 19:15:00,1.52825,1.52903,1.52816,1.52853,552500000.0
2007-02-15 19:30:00,1.5286,1.52918,1.52826,1.52894,562500002.0
2007-02-15 19:45:00,1.5286,1.52927,1.52812,1.5285,538300001.0
2007-02-15 20:00:00,1.52835,1.52853,1.52662,1.5276,568700002.0
2007-02-15 20:15:00,1.52761,1.52804,1.52698,1.52738,569000001.0
2007-02-15 20:30:00,1.52749,1.5279,1.52666,1.52734,614200001.0
2007-02-15 20:45:00,1.5272,1.5277,1.52697,1.52763,605300002.0
2007-02-15 21:00:00,1.52754,1.5278,1.52694,1.52735,599300001.0
2007-02-15 21:15:00,1.52735,1.52788,1.52693,1.5275,576100001.0
2007-02-15 21:30:00,1.52753,1.52825,1.52723,1.5281,511400002.0
2007-02-15 21:45:00,1.52849,1.52869,1.52751,1.52774,618900000.0
2007-02-15 22:00:00,1.52774,1.52851,1.52768,1.52809,581800001.0
2007-02-15 22:15:00,1.52815,1.52856,1.52786,1.52825,589500001.0
2007-02-15 22:30:00,1.52818,1.5285,1.52746,1.5281,676700003.0
2007-02-15 22:45:00,1.52798,1.52839,1.52745,1.5283,584000002.0
2007-02-15 23:00:00,1.52828,1.5285,1.52714,1.52804,570600002.0
2007-02-15 23:15:00,1.52797,1.52865,1.5272,1.52757,666500001.0
2007-02-15 23:30:00,1.52747,1.52795,1.52704,1.52743,545000003.0
2007-02-15 23:45:00,1.5273,1.528,1.52686,1.52735,625800003.0
2007-02-16 00:00:00,1.52743,1.52743,1.52648,1.52716,509000002.0
2007-02-16 00:15:00,1.52684,1.5272,1.52609,1.52668,635100002.0
2007-02-16 00:30:00,1.52659,1.52765,1.52659,1.52754,575000001.0
2007-02-16 00:45:00,1.52756,1.52787,1.52684,1.52739,595700001.0
2007-02-16 01:00:00,1.52734,1.52755,1.52692,1.52719,627600000.0
2007-02-16 01:15:00,1.52724,1.52736,1.52632,1.527,558000000.0
2007-02-16 01:30:00,1.52722,1.52791,1.52685,1.52782,612100003.0
2007-02-16 01:45:00,1.52781,1.52806,1.52694,1.52724,611200003.0
2007-02-16 02:00:00,1.52724,1.5275,1.52668,1.5275,1432600005.0
2007-02-16 02:15:00,1.52745,1.52934,1.52728,1.52904,1134200002.0
2007-02-16 02:30:00,1.52924,1.52924,1.52834,1.52883,847100001.0
2007-02-16 02:45:00,1.52835,1.52912,1.5273,1.5275,1085900000.0
2007-02-16 03:00:00,1.5275,1.52861,1.52732,1.5283,882200001.0
2007-02-16 03:15:00,1.5281,1.52849,1.52755,1.52772,831100002.0
2007-02-16 03:30:00,1.52779,1.52869,1.52745,1.52832,876100003.0
2007-02-16 03:45:00,1.52821,1.52848,1.527,1.52742,1144800001.0
2007-02-16 04:00:00,1.52744,1.52813,1.52719,1.52757,1526300001.0
2007-02-16 04:15:00,1.5275,1.52855,1.52731,1.52834,1404400004.0
2007-02-16 04:30:00,1.528,1.52911,1.52799,1.5288,1006400005.0
2007-02-16 04:45:00,1.52865,1.52938,1.52822,1.52874,838100001.0
2007-02-16 05:00:00,1.52907,1.52974,1.52898,1.52911,2443500004.0
2007-02-16 05:15:00,1.5293,1.5297,1.52903,1.52919,3366200012.0
2007-02-16 05:30:00,1.52916,1.52964,1.52892,1.52905,2253300003.0
2007-02-16 05:45:00,1.52911,1.52959,1.5289,1.52916,2685700006.0
2007-02-16 06:00:00,1.52919,1.53012,1.52905,1.52988,4299800007.0
2007-02-16 06:15:00,1.52991,1.53013,1.529,1.52978,3850000012.0
2007-02-16 06:30:00,1.52966,1.52995,1.52908,1.52925,2770300007.0
2007-02-16 06:45:00,1.52927,1.52941,1.52876,1.52912,2804300004.0
2007-02-16 07:00:00,1.52926,1.52931,1.528,1.52886,4161700011.0
2007-02-16 07:15:00,1.52898,1.52917,1.5278,1.52876,4450500008.0
2007-02-16 07:30:00,1.52883,1.52919,1.52871,1.52884,5003300015.0
2007-02-16 07:45:00,1.52889,1.52943,1.5279,1.52879,8189600013.0
2007-02-16 08:00:00,1.52877,1.52882,1.52798,1.52858,5930100012.0
2007-02-16 08:15:00,1.5289,1.529,1.52754,1.52786,5611600015.0
2007-02-16 08:30:00,1.52797,1.52859,1.52761,1.52803,6299600019.0
2007-02-16 08:45:00,1.52807,1.52855,1.52766,1.52792,7796600006.0
2007-02-16 09:00:00,1.52801,1.52928,1.52789,1.52897,7057300014.0
2007-02-16 09:15:00,1.52879,1.52948,1.52857,1.52883,6212700016.0
2007-02-16 09:30:00,1.52873,1.53017,1.52843,1.52967,6420400021.0
2007-02-16 09:45:00,1.52986,1.5299,1.52893,1.52946,7641600023.0
2007-02-16 10:00:00,1.52908,1.52933,1.52827,1.52926,7005100016.0
2007-02-16 10:15:00,1.52931,1.52931,1.52763,1.52852,6374400011.0
2007-02-16 10:30:00,1.52846,1.52993,1.52804,1.52938,7523700018.0
2007-02-16 10:45:00,1.52932,1.52936,1.52784,1.52848,6840200018.0
2007-02-16 11:00:00,1.52839,1.52856,1.52756,1.5284,7007400016.0
2007-02-16 11:15:00,1.52833,1.53003,1.52806,1.52928,7450900018.0
2007-02-16 11:30:00,1.52931,1.52942,1.52856,1.52916,8692700016.0
2007-02-16 11:45:00,1.52921,1.53018,1.52903,1.52915,6174600012.0
2007-02-16 12:00:00,1.52917,1.52945,1.52837,1.52866,6182800012.0
2007-02-16 12:15:00,1.52856,1.52879,1.52724,1.52752,6553500018.0
2007-02-16 12:30:00,1.52753,1.52787,1.52677,1.52714,7486000013.0
2007-02-16 12:45:00,1.52719,1.5274,1.52626,1.52668,6884800021.0
2007-02-16 13:00:00,1.52661,1.52746,1.52585,1.52652,4659800010.0
2007-02-16 13:15:00,1.52651,1.52676,1.52571,1.52598,4257500009.0
2007-02-16 13:30:00,1.52587,1.52592,1.52439,1.52454,5181700008.0
2007-02-16 13:45:00,1.52459,1.52607,1.52457,1.5259,5540600014.0
2007-02-16 14:00:00,1.52584,1.52613,1.52501,1.52566,4633300015.0
2007-02-16 14:15:00,1.52564,1.52635,1.52532,1.52595,5643600006.0
2007-02-16 14:30:00,1.52588,1.52606,1.52488,1.52511,580400001.0
2007-02-16 14:45:00,1.52478,1.52596,1.52452,1.52564,624600001.0
2007-02-16 15:00:00,1.52567,1.52633,1.52525,1.52545,600500003.0
2007-02-16 15:15:00,1.52548,1.52568,1.52473,1.52478,558900001.0
2007-02-16 15:30:00,1.52483,1.52692,1.52457,1.525,606400002.0
2007-02-16 15:45:00,1.52477,1.52596,1.52458,1.52517,592400002.0
2007-02-16 16:00:00,1.52503,1.52607,1.52469,1.52521,553900000.0
2007-02-16 16:15:00,1.52512,1.52565,1.52413,1.52454,607700003.0
2007-02-16 16:30:00,1.52451,1.52596,1.52392,1.52577,638900001.0
2007-02-16 16:45:00,1.52563,1.52629,1.52512,1.52554,638000001.0
2007-02-16 17:00:00,1.5255,1.52633,1.52432,1.52575,601000000.0
2007-02-16 17:15:00,1.52612,1.52665,1.52513,1.52582,643900003.0
2007-02-16 17:30:00,1.52591,1.52634,1.52535,1.52557,610200001.0
2007-02-16 17:45:00,1.52563,1.52694,1.52488,1.52682,685900002.0
2007-02-16 18:00:00,1.52708,1.52801,1.52607,1.52734,584800002.0
2007-02-16 18:15:00,1.52716,1.52869,1.52711,1.52818,566700002.0
2007-02-16 18:30:00,1.52821,1.52945,1.52807,1.5294,585700002.0
2007-02-16 18:45:00,1.52964,1.52996,1.52774,1.52823,541100001.0
2007-02-16 19:00:00,1.52851,1.52857,1.52719,1.5276,624900000.0
2007-02-16 19:15:00,1.52743,1.52768,1.52669,1.5276,659400003.0
2007-02-16 19:30:00,1.52764,1.52844,1.52742,1.52822,671400005.0
2007-02-16 19:45:00,1.52819,1.52846,1.52756,1.52811,651700002.0
2007-02-16 20:00:00,1.52814,1.52843,1.52724,1.52776,632400001.0
2007-02-16 20:15:00,1.52779,1.52814,1.5268,1.5269,627900001.0
2007-02-16 20:30:00,1.52698,1.52799,1.5264,1.52795,661600000.0
2007-02-16 20:45:00,1.5279,1.52826,1.52723,1.5276,543800002.0
2007-02-16 21:00:00,1.52749,1.528,1.52714,1.52775,614900000.0
2007-02-16 21:15:00,1.52768,1.5285,1.52723,1.5284,633500003.0
2007-02-16 21:30:00,1.52832,1.52869,1.52797,1.52849,586100000.0
2007-02-16 21:45:00,1.52852,1.52858,1.52769,1.52786,575700002.0
2007-02-16 22:00:00,1.52813,1.52846,1.52778,1.52787,546800001.0
2007-02-16 22:15:00,1.52796,1.5285,1.5272,1.52778,527900001.0
2007-02-16 22:30:00,1.52776,1.52819,1.5273,1.52813,548500000.0
2007-02-16 22:45:00,1.52799,1.52806,1.52707,1.52782,514900001.0
2007-02-16 23:00:00,1.5278,1.52802,1.52709,1.52736,587900001.0
2007-02-16 23:15:00,1.52736,1.52784,1.52659,1.52764,698800003.0
2007-02-16 23:30:00,1.52754,1.52778,1.52714,1.52763,473500001.0
2007-02-16 23:45:00,1.52759,1.52788,1.52679,1.52714,413000000.0
2007-02-19 00:00:00,1.5312,1.5314,1.52769,1.5306,518500000.0
2007-02-19 00:15:00,1.53126,1.53197,1.5302,1.53164,581900000.0
2007-02-19 00:30:00,1.53144,1.53188,1.53097,1.53149,542200000.0
2007-02-19 00:45:00,1.53153,1.53166,1.5298,1.53119,507800001.0
2007-02-19 01:00:00,1.53102,1.53111,1.53004,1.53046,533000003.0
2007-02-19 01:15:00,1.53047,1.53093,1.52998,1.53058,589400002.0
2007-02-19 01:30:00,1.53054,1.53079,1.52952,1.53023,591300002.0
2007-02-19 01:45:00,1.53028,1.5304,1.52942,1.52991,528100000.0
2007-02-19 02:00:00,1.52966,1.53047,1.52938,1.53005,1353500002.0
2007-02-19 02:15:00,1.52985,1.53034,1.52931,1.53001,1143300002.0
2007-02-19 02:30:00,1.52992,1.53041,1.52916,1.53029,842100000.0
2007-02-19 02:45:00,1.52967,1.53071,1.52965,1.53025,1206200007.0
2007-02-19 03:00:00,1.53028,1.53085,1.52989,1.53053,858900003.0
2007-02-19 03:15:00,1.53028,1.53082,1.53004,1.53024,840500003.0
2007-02-19 03:30:00,1.53025,1.53055,1.52971,1.53005,799800003.0
2007-02-19 03:45:00,1.53002,1.5309,1.52938,1.53,1064300004.0
2007-02-19 04:00:00,1.52987,1.53057,1.52954,1.52996,1428900002.0
2007-02-19 04:15:00,1.52998,1.5311,1.52932,1.53013,1368600007.0
2007-02-19 04:30:00,1.52983,1.5307,1.52961,1.53045,1007600000.0
2007-02-19 04:45:00,1.53039,1.5309,1.52986,1.5303,774400002.0
2007-02-19 05:00:00,1.53071,1.53113,1.53056,1.53059,2264400008.0
2007-02-19 05:15:00,1.53072,1.53125,1.53051,1.53074,2885100004.0
2007-02-19 05:30:00,1.53072,1.53113,1.53036,1.53095,2398500007.0
2007-02-19 05:45:00,1.53103,1.53142,1.53053,1.53056,2520600007.0
2007-02-19 06:00:00,1.53059,1.5313,1.53051,1.53074,3427300013.0
2007-02-19 06:15:00,1.53078,1.53141,1.53066,1.53113,3374900009.0
2007-02-19 06:30:00,1.53108,1.53138,1.53074,1.53094,2653400007.0
2007-02-19 06:45:00,1.53077,1.53139,1.53068,1.5309,2849500004.0
2007-02-19 07:00:00,1.53138,1.53145,1.5308,1.53113,4056700001.0
2007-02-19 07:15:00,1.53136,1.53172,1.53095,1.53113,4465400011.0
2007-02-19 07:30:00,1.53106,1.53138,1.53076,1.53098,5128200006.0
2007-02-19 07:45:00,1.53102,1.53137,1.53064,1.53099,8035100019.0
2007-02-19 08:00:00,1.53104,1.53136,1.53079,1.53119,5892400010.0
2007-02-19 08:15:00,1.53116,1.53194,1.5292,1.53137,5661000008.0
2007-02-19 08:30:00,1.53134,1.53216,1.5312,1.53136,6029300013.0
2007-02-19 08:45:00,1.53143,1.53171,1.53016,1.53016,8205700019.0
2007-02-19 09:00:00,1.53037,1.53048,1.52932,1.52949,7180800013.0
2007-02-19 09:15:00,1.52938,1.52991,1.52891,1.52924,6148000014.0
2007-02-19 09:30:00,1.5292,1.53129,1.52909,1.53085,6484800021.0
2007-02-19 09:45:00,1.53079,1.53089,1.52988,1.53065,7408200011.0
2007-02-19 10:00:00,1.53061,1.5307,1.52912,1.52914,6955700013.0
2007-02-19 10:15:00,1.52926,1.53015,1.52903,1.52996,6666800016.0
2007-02-19 10:30:00,1.53,1.53002,1.52889,1.52934,7454300013.0
2007-02-19 10:45:00,1.52927,1.52966,1.52868,1.52939,6965100020.0
2007-02-19 11:00:00,1.5294,1.52979,1.52861,1.52926,6840600020.0
2007-02-19 11:15:00,1.52929,1.5297,1.52866,1.52951,7267200015.0
2007-02-19 11:30:00,1.52949,1.52956,1.52874,1.52909,8798500022.0
2007-02-19 11:45:00,1.52926,1.53051,1.52911,1.53026,6191700009.0
2007-02-19 12:00:00,1.53029,1.53064,1.52965,1.53007,6104100016.0
2007-02-19 12:15:00,1.53004,1.5311,1.52927,1.53005,6309000008.0
2007-02-19 12:30:00,1.52995,1.53002,1.52903,1.52974,7303800020.0
2007-02-19 12:45:00,1.52983,1.53037,1.52934,1.52988,6753100020.0
2007-02-19 13:00:00,1.52984,1.53051,1.52966,1.5302,4330400012.0
2007-02-19 13:15:00,1.53021,1.53065,1.52983,1.53,4018100003.0
2007-02-19 13:30:00,1.53005,1.5303,1.52976,1.5303,5465600015.0
2007-02-19 13:45:00,1.53042,1.53067,1.52964,1.52971,5532800012.0
2007-02-19 14:00:00,1.52961,1.53021,1.52942,1.52999,4436000010.0
2007-02-19 14:15:00,1.52995,1.53054,1.52974,1.53054,5449800010.0
2007-02-19 14:30:00,1.53058,1.5308,1.52978,1.53035,679500000.0
2007-02-19 14:45:00,1.53018,1.53088,1.53,1.53073,592000000.0
2007-02-19 15:00:00,1.53071,1.53101,1.53013,1.53037,629100001.0
2007-02-19 15:15:00,1.53044,1.53097,1.53006,1.53071,560900003.0
2007-02-19 15:30:00,1.53088,1.53114,1.52919,1.52986,546400002.0
2007-02-19 15:45:00,1.52975,1.52989,1.52732,1.52802,626900003.0
2007-02-19 16:00:00,1.52819,1.52858,1.52785,1.52834,606100000.0
2007-02-19 16:15:00,1.52804,1.52824,1.52737,1.52788,562900000.0
2007-02-19 16:30:00,1.52791,1.52853,1.5275,1.5285,637200002.0
2007-02-19 16:45:00,1.5282,1.52883,1.52813,1.52883,572900000.0
2007-02-19 17:00:00,1.5284,1.52949,1.5284,1.52908,594300000.0
2007-02-19 17:15:00,1.52943,1.52976,1.52873,1.52966,575100000.0
2007-02-19 17:30:00,1.52968,1.53016,1.52915,1.52976,591900001.0
2007-02-19 17:45:00,1.52994,1.53029,1.52876,1.52876,578400000.0
2007-02-19 18:00:00,1.52891,1.52908,1.52826,1.52892,655400005.0
2007-02-19 18:15:00,1.52877,1.52969,1.52877,1.52956,542800001.0
2007-02-19 18:30:00,1.52958,1.52995,1.52903,1.52925,581100003.0
2007-02-19 18:45:00,1.52942,1.5306,1.52917,1.52956,560400002.0
2007-02-19 19:00:00,1.53013,1.53013,1.52906,1.52977,660200001.0
2007-02-19 19:15:00,1.52971,1.53024,1.52941,1.5299,599400003.0
2007-02-19 19:30:00,1.5299,1.53008,1.52944,1.52986,601500001.0
2007-02-19 19:45:00,1.5298,1.53131,1.5298,1.53116,638600004.0
2007-02-19 20:00:00,1.53124,1.53161,1.53018,1.53073,588900000.0
2007-02-19 20:15:00,1.53077,1.5314,1.52962,1.53003,668900004.0
2007-02-19 20:30:00,1.53013,1.5312,1.52969,1.53023,600500002.0
2007-02-19 20:45:00,1.53004,1.53097,1.53004,1.53075,524200001.0
2007-02-19 21:00:00,1.53069,1.53137,1.53048,1.53118,575400004.0
2007-02-19 21:15:00,1.53118,1.5316,1.53071,1.5315,541200001.0
2007-02-19 21:30:00,1.5309,1.53141,1.53052,1.53088,442200002.0
2007-02-19 21:45:00,1.53106,1.5314,1.53066,1.53095,664700001.0
2007-02-19 22:00:00,1.5311,1.5313,1.53062,1.53072,581500002.0
2007-02-19 22:15:00,1.53092,1.5314,1.53057,1.53116,544600001.0
2007-02-19 22:30:00,1.53114,1.53139,1.53032,1.53136,544500001.0
2007-02-19 22:45:00,1.53138,1.53143,1.53066,1.53136,544500003.0
2007-02-19 23:00:00,1.53138,1.5316,1.53064,1.53114,539000002.0
2007-02-19 23:15:00,1.53117,1.53155,1.53059,1.53106,567200000.0
2007-02-19 23:30:00,1.53128,1.53157,1.53064,1.531,576800002.0
2007-02-19 23:45:00,1.53099,1.53132,1.53045,1.53102,546000001.0
2007-02-20 00:00:00,1.53115,1.53152,1.53061,1.53137,558700000.0
2007-02-20 00:15:00,1.53108,1.5314,1.53056,1.53068,562300002.0
2007-02-20 00:30:00,1.53046,1.53116,1.53046,1.53104,519900003.0
2007-02-20 00:45:00,1.53113,1.53159,1.53034,1.53088,478100000.0
2007-02-20 01:00:00,1.53087,1.5317,1.5308,1.5314,603400001.0
2007-02-20 01:15:00,1.53147,1.53162,1.53069,1.5311,604400001.0
2007-02-20 01:30:00,1.53116,1.53135,1.53059,1.53105,546900000.0
2007-02-20 01:45:00,1.53111,1.5327,1.53068,1.53142,514600001.0
2007-02-20 02:00:00,1.53128,1.53189,1.53079,1.53109,1393000004.0
2007-02-20 02:15:00,1.53094,1.5331,1.53059,1.5311,1081100001.0
2007-02-20 02:30:00,1.53127,1.53127,1.5306,1.53115,846900002.0
2007-02-20 02:45:00,1.5308,1.53256,1.53047,1.53182,1171000002.0
2007-02-20 03:00:00,1.5319,1.53247,1.53158,1.53222,830500002.0
2007-02-20 03:15:00,1.53194,1.53314,1.53194,1.53303,818900003.0
2007-02-20 03:30:00,1.5329,1.53351,1.53259,1.53345,798000002.0
2007-02-20 03:45:00,1.53348,1.53367,1.5324,1.53323,1084000002.0
2007-02-20 04:00:00,1.53329,1.53463,1.53303,1.53375,1385100003.0
2007-02-20 04:15:00,1.53385,1.53591,1.53385,1.53584,1373500002.0
2007-02-20 04:30:00,1.53548,1.53626,1.53479,1.53572,936300001.0
2007-02-20 04:45:00,1.53566,1.53595,1.53467,1.53467,773200000.0
2007-02-20 05:00:00,1.5351,1.5352,1.53361,1.53368,2506900005.0
2007-02-20 05:15:00,1.53385,1.5344,1.53325,1.53362,3057100008.0
2007-02-20 05:30:00,1.53387,1.53402,1.53297,1.53318,2270200006.0
2007-02-20 05:45:00,1.53325,1.53371,1.53283,1.5333,2577700006.0
2007-02-20 06:00:00,1.53334,1.53427,1.53326,1.5339,4162600009.0
2007-02-20 06:15:00,1.53385,1.53411,1.53345,1.53357,3948900007.0
2007-02-20 06:30:00,1.53358,1.53416,1.53354,1.53377,2770000003.0
2007-02-20 06:45:00,1.53382,1.53409,1.53324,1.53344,2957000001.0
2007-02-20 07:00:00,1.53356,1.5342,1.53329,1.53405,4219100015.0
2007-02-20 07:15:00,1.53425,1.53438,1.5328,1.53384,4672300011.0
2007-02-20 07:30:00,1.53377,1.53406,1.5335,1.534,5093700016.0
2007-02-20 07:45:00,1.534,1.53525,1.53393,1.53459,8307000018.0
2007-02-20 08:00:00,1.5347,1.53481,1.53312,1.53319,5928000014.0
2007-02-20 08:15:00,1.53317,1.53367,1.53274,1.53302,5314800010.0
2007-02-20 08:30:00,1.53296,1.53348,1.53272,1.53312,5921400014.0
2007-02-20 08:45:00,1.5331,1.53383,1.53262,1.53374,8117600013.0
2007-02-20 09:00:00,1.53368,1.53387,1.53254,1.5333,7002000018.0
2007-02-20 09:15:00,1.53321,1.53354,1.5325,1.53305,5972400013.0
2007-02-20 09:30:00,1.53287,1.53369,1.53242,1.53357,6347600015.0
2007-02-20 09:45:00,1.53383,1.53387,1.53168,1.53204,7508900016.0
2007-02-20 10:00:00,1.53181,1.53203,1.53012,1.53092,7254100024.0
2007-02-20 10:15:00,1.53111,1.53171,1.53017,1.53131,6641500011.0
2007-02-20 10:30:00,1.53156,1.53181,1.53031,1.53162,7338400011.0
2007-02-20 10:45:00,1.53165,1.53231,1.53113,1.53176,6803000008.0
2007-02-20 11:00:00,1.53172,1.53187,1.53098,1.53141,6814700013.0
2007-02-20 11:15:00,1.53173,1.53243,1.53149,1.53235,7014000009.0
2007-02-20 11:30:00,1.53255,1.5326,1.53141,1.53201,8299400008.0
2007-02-20 11:45:00,1.5321,1.53241,1.53077,1.53086,6306100017.0
2007-02-20 12:00:00,1.53096,1.53137,1.53059,1.53106,6108000014.0
2007-02-20 12:15:00,1.53094,1.53189,1.53025,1.53144,6450700017.0
2007-02-20 12:30:00,1.53139,1.53159,1.53075,1.53095,7320500020.0
2007-02-20 12:45:00,1.53095,1.53157,1.53055,1.53104,6718900017.0
2007-02-20 13:00:00,1.53091,1.53146,1.53041,1.53101,4457800005.0
2007-02-20 13:15:00,1.5309,1.53105,1.53024,1.53054,4193000007.0
2007-02-20 13:30:00,1.53064,1.5311,1.52952,1.53046,5149800013.0
2007-02-20 13:45:00,1.53041,1.53056,1.52967,1.53019,5541100019.0
2007-02-20 14:00:00,1.53006,1.53064,1.52974,1.52996,4491800008.0
2007-02-20 14:15:00,1.53,1.5309,1.52959,1.53056,5400300016.0
2007-02-20 14:30:00,1.53053,1.53088,1.52997,1.53059,612400003.0
2007-02-20 14:45:00,1.53049,1.53166,1.53024,1.53102,656300002.0
2007-02-20 15:00:00,1.53108,1.53207,1.53081,1.5316,573900000.0
2007-02-20 15:15:00,1.53183,1.53213,1.5305,1.5305,563600002.0
2007-02-20 15:30:00,1.53072,1.53168,1.53052,1.53159,607600002.0
2007-02-20 15:45:00,1.53151,1.53345,1.53132,1.53206,575500001.0
2007-02-20 16:00:00,1.5318,1.53427,1.5318,1.53427,554300002.0
2007-02-20 16:15:00,1.53415,1.53541,1.53352,1.534,576900001.0
2007-02-20 16:30:00,1.53378,1.53446,1.53321,1.53446,562200001.0
2007-02-20 16:45:00,1.53423,1.53476,1.53298,1.53335,604900000.0
2007-02-20 17:00:00,1.53253,1.53357,1.53253,1.53329,591500001.0
2007-02-20 17:15:00,1.53361,1.534,1.53306,1.53367,528900001.0
2007-02-20 17:30:00,1.53367,1.53376,1.53237,1.5333,616400003.0
2007-02-20 17:45:00,1.53337,1.5359,1.53337,1.53452,610400003.0
2007-02-20 18:00:00,1.53466,1.53481,1.53364,1.53434,636000002.0
2007-02-20 18:15:00,1.53406,1.53478,1.53401,1.53466,593900001.0
2007-02-20 18:30:00,1.5347,1.537,1.53463,1.53568,582500000.0
2007-02-20 18:45:00,1.53586,1.53639,1.53519,1.53592,524000002.0
2007-02-20 19:00:00,1.53611,1.53651,1.53539,1.53582,534000001.0
2007-02-20 19:15:00,1.53554,1.53591,1.53496,1.53572,533100001.0
2007-02-20 19:30:00,1.53594,1.53614,1.53546,1.53608,565100001.0
2007-02-20 19:45:00,1.53596,1.5387,1.53544,1.53734,541700001.0
2007-02-20 20:00:00,1.53784,1.53904,1.53759,1.53867,604000001.0
2007-02-20 20:15:00,1.53868,1.53884,1.53784,1.53821,620100003.0
2007-02-20 20:30:00,1.53824,1.5389,1.53777,1.53877,681000003.0
2007-02-20 20:45:00,1.53843,1.53926,1.5383,1.53872,622200001.0
2007-02-20 21:00:00,1.53853,1.53901,1.53812,1.53812,593700001.0
2007-02-20 21:15:00,1.53808,1.53849,1.53752,1.53835,609000000.0
2007-02-20 21:30:00,1.5384,1.53869,1.53795,1.53854,588300001.0
2007-02-20 21:45:00,1.53856,1.53866,1.5374,1.5374,600500001.0
2007-02-20 22:00:00,1.53735,1.53832,1.53735,1.538,541900001.0
2007-02-20 22:15:00,1.53812,1.53854,1.53786,1.53827,619000002.0
2007-02-20 22:30:00,1.53826,1.5385,1.53755,1.53828,595300001.0
2007-02-20 22:45:00,1.53829,1.53854,1.53764,1.53805,566700001.0
2007-02-20 23:00:00,1.53791,1.53806,1.5368,1.53741,652800000.0
2007-02-20 23:15:00,1.53742,1.53789,1.53679,1.53721,648100000.0
2007-02-20 23:30:00,1.53715,1.53741,1.53597,1.53657,575400002.0
2007-02-20 23:45:00,1.53648,1.5376,1.53608,1.53677,562700001.0
2007-02-21 00:00:00,1.53679,1.53819,1.53654,1.53819,584000002.0
2007-02-21 00:15:00,1.53789,1.53809,1.5368,1.53725,521300000.0
2007-02-21 00:30:00,1.53711,1.53774,1.53688,1.53696,561900002.0
2007-02-21 00:45:00,1.5376,1.5378,1.53661,1.53729,607100003.0
2007-02-21 01:00:00,1.53724,1.53749,1.53657,1.53693,536500001.0
2007-02-21 01:15:00,1.53697,1.53736,1.53666,1.53718,482300000.0
2007-02-21 01:30:00,1.53722,1.53782,1.53667,1.53775,588100002.0
2007-02-21 01:45:00,1.53774,1.53828,1.53722,1.53802,556800000.0
2007-02-21 02:00:00,1.53765,1.53816,1.53677,1.53711,1327700000.0
2007-02-21 02:15:00,1.537,1.53752,1.53667,1.53725,1214000002.0
2007-02-21 02:30:00,1.53745,1.53806,1.53712,1.53798,835500002.0
2007-02-21 02:45:00,1.53745,1.53799,1.53707,1.53736,1111700001.0
2007-02-21 03:00:00,1.53725,1.53825,1.53705,1.53762,940400003.0
2007-02-21 03:15:00,1.53712,1.53828,1.53693,1.53734,878700002.0
2007-02-21 03:30:00,1.53747,1.53844,1.53739,1.53823,832800001.0
2007-02-21 03:45:00,1.53828,1.53892,1.53809,1.53862,1098900005.0
2007-02-21 04:00:00,1.53852,1.5387,1.53758,1.53789,1452200006.0
2007-02-21 04:15:00,1.53787,1.53828,1.53745,1.53805,1410600002.0
2007-02-21 04:30:00,1.53765,1.53806,1.53728,1.53793,987300004.0
2007-02-21 04:45:00,1.5379,1.53812,1.53711,1.53712,828900001.0
2007-02-21 05:00:00,1.53779,1.53807,1.53722,1.53799,2461800004.0
2007-02-21 05:15:00,1.53812,1.53876,1.53788,1.53819,2999400006.0
2007-02-21 05:30:00,1.53819,1.53871,1.53808,1.53857,2288400002.0
2007-02-21 05:45:00,1.5386,1.53867,1.53665,1.53679,2744700004.0
2007-02-21 06:00:00,1.53678,1.53751,1.53656,1.53666,4292600013.0
2007-02-21 06:15:00,1.53666,1.53724,1.536,1.53707,3806600011.0
2007-02-21 06:30:00,1.53704,1.53745,1.53669,1.5369,2849200005.0
2007-02-21 06:45:00,1.53695,1.53721,1.5365,1.53661,2971300003.0
2007-02-21 07:00:00,1.53673,1.53679,1.53621,1.53649,4203300012.0
2007-02-21 07:15:00,1.53638,1.5369,1.53572,1.5366,4583100010.0
2007-02-21 07:30:00,1.5367,1.53857,1.53655,1.53846,4997000014.0
2007-02-21 07:45:00,1.53848,1.53848,1.53757,1.53824,8345000017.0
2007-02-21 08:00:00,1.53812,1.53863,1.5373,1.5373,5995100014.0
2007-02-21 08:15:00,1.53728,1.53868,1.53718,1.53839,5323300006.0
2007-02-21 08:30:00,1.53838,1.53891,1.5382,1.5383,5925900016.0
2007-02-21 08:45:00,1.53833,1.53858,1.53784,1.53833,8328900015.0
2007-02-21 09:00:00,1.53842,1.53967,1.53785,1.53953,6947200014.0
2007-02-21 09:15:00,1.5396,1.54011,1.53903,1.53967,6173000016.0
2007-02-21 09:30:00,1.5397,1.53979,1.5389,1.53951,6463700020.0
2007-02-21 09:45:00,1.53966,1.54041,1.53927,1.5398,7585800022.0
2007-02-21 10:00:00,1.53971,1.54039,1.53883,1.53948,7303900017.0
2007-02-21 10:15:00,1.53949,1.53979,1.53828,1.53846,6637800016.0
2007-02-21 10:30:00,1.53862,1.53997,1.53846,1.53967,7317300015.0
2007-02-21 10:45:00,1.53976,1.53989,1.53879,1.53889,6935100017.0
2007-02-21 11:00:00,1.53901,1.53914,1.53837,1.53881,6905300014.0
2007-02-21 11:15:00,1.53897,1.53912,1.53772,1.53811,7348600015.0
2007-02-21 11:30:00,1.53807,1.53819,1.53527,1.5355,8520700020.0
2007-02-21 11:45:00,1.53573,1.53681,1.53547,1.53559,6279000013.0
2007-02-21 12:00:00,1.53562,1.53603,1.5351,1.53551,6258300013.0
2007-02-21 12:15:00,1.53539,1.53567,1.53501,1.53536,6455300010.0
2007-02-21 12:30:00,1.53533,1.53553,1.53476,1.53526,7325900015.0
2007-02-21 12:45:00,1.5353,1.53585,1.53495,1.53582,6961700013.0
2007-02-21 13:00:00,1.53586,1.53591,1.53403,1.53436,4496100006.0
2007-02-21 13:15:00,1.5344,1.53447,1.53342,1.53386,4335700015.0
2007-02-21 13:30:00,1.53383,1.53409,1.53329,1.5339,5183800014.0
2007-02-21 13:45:00,1.53395,1.53401,1.53266,1.53353,5574000011.0
2007-02-21 14:00:00,1.53359,1.5346,1.53348,1.53408,4474100009.0
2007-02-21 14:15:00,1.53401,1.5346,1.53355,1.53401,5445300010.0
2007-02-21 14:30:00,1.53395,1.53535,1.53347,1.53528,549900000.0
2007-02-21 14:45:00,1.53514,1.53605,1.53439,1.53459,639200002.0
2007-02-21 15:00:00,1.53451,1.53572,1.5341,1.53467,542500001.0
2007-02-21 15:15:00,1.53465,1.53585,1.53422,1.53546,557800001.0
2007-02-21 15:30:00,1.53511,1.53511,1.52882,1.53016,603200002.0
2007-02-21 15:45:00,1.53,1.53015,1.52653,1.52659,544300000.0
2007-02-21 16:00:00,1.526,1.52678,1.52537,1.52645,533800001.0
2007-02-21 16:15:00,1.5261,1.52631,1.52496,1.52496,567200002.0
2007-02-21 16:30:00,1.52499,1.52555,1.52347,1.52384,606100001.0
2007-02-21 16:45:00,1.52358,1.52385,1.52266,1.52375,558000002.0
2007-02-21 17:00:00,1.52309,1.52466,1.52309,1.5238,718900001.0
2007-02-21 17:15:00,1.52406,1.52508,1.52354,1.52475,566000002.0
2007-02-21 17:30:00,1.52466,1.52466,1.52384,1.52415,557400001.0
2007-02-21 17:45:00,1.52429,1.52501,1.52342,1.52394,605400001.0
2007-02-21 18:00:00,1.52425,1.52513,1.52409,1.52497,651600001.0
2007-02-21 18:15:00,1.52476,1.52507,1.52393,1.52499,601800006.0
2007-02-21 18:30:00,1.52499,1.52516,1.52367,1.52369,538600001.0
2007-02-21 18:45:00,1.52369,1.52369,1.52299,1.52345,535500000.0
2007-02-21 19:00:00,1.52371,1.52398,1.52296,1.5238,581900003.0
2007-02-21 19:15:00,1.52361,1.52406,1.52306,1.52352,545300000.0
2007-02-21 19:30:00,1.52365,1.52405,1.52308,1.5237,554800000.0
2007-02-21 19:45:00,1.52361,1.524,1.52333,1.52373,628200000.0
2007-02-21 20:00:00,1.52374,1.52412,1.52289,1.52329,566300000.0
2007-02-21 20:15:00,1.52318,1.52389,1.52258,1.52372,652300001.0
2007-02-21 20:30:00,1.52412,1.52462,1.52336,1.52445,615400001.0
2007-02-21 20:45:00,1.52425,1.5245,1.52363,1.52401,555700001.0
2007-02-21 21:00:00,1.52393,1.52429,1.52325,1.52411,605100000.0
2007-02-21 21:15:00,1.52412,1.5246,1.52352,1.52448,516700000.0
2007-02-21 21:30:00,1.52447,1.52452,1.52366,1.52416,456200000.0
2007-02-21 21:45:00,1.52426,1.52514,1.52417,1.52446,629100001.0
2007-02-21 22:00:00,1.52457,1.52522,1.52385,1.52422,635800003.0
2007-02-21 22:15:00,1.52426,1.52446,1.52355,1.52399,624000002.0
2007-02-21 22:30:00,1.52401,1.52431,1.52343,1.52389,567600001.0
2007-02-21 22:45:00,1.52377,1.52416,1.52337,1.52397,560400001.0
2007-02-21 23:00:00,1.52394,1.52442,1.52357,1.52426,559900000.0
2007-02-21 23:15:00,1.52429,1.52457,1.52361,1.52424,628800002.0
2007-02-21 23:30:00,1.52418,1.52443,1.5237,1.52425,568900001.0
2007-02-21 23:45:00,1.52419,1.5245,1.52338,1.52351,679100000.0
2007-02-22 00:00:00,1.52352,1.5242,1.52328,1.52416,569500003.0
2007-02-22 00:15:00,1.52402,1.52472,1.52354,1.52394,649600001.0
2007-02-22 00:30:00,1.52371,1.52446,1.52369,1.52439,608700004.0
2007-02-22 00:45:00,1.52444,1.52447,1.52372,1.52447,525900001.0
2007-02-22 01:00:00,1.5244,1.52477,1.52382,1.52477,629600001.0
2007-02-22 01:15:00,1.52491,1.5252,1.52374,1.52391,540100000.0
2007-02-22 01:30:00,1.52401,1.52482,1.52344,1.52436,624600003.0
2007-02-22 01:45:00,1.52428,1.52456,1.5235,1.52422,611400004.0
2007-02-22 02:00:00,1.52404,1.52529,1.5237,1.52521,1423900004.0
2007-02-22 02:15:00,1.52513,1.52547,1.52457,1.52535,1162500003.0
2007-02-22 02:30:00,1.52539,1.52547,1.52462,1.52508,833400002.0
2007-02-22 02:45:00,1.5246,1.52533,1.52454,1.52464,1058300002.0
2007-02-22 03:00:00,1.52475,1.52549,1.52443,1.52473,871300003.0
2007-02-22 03:15:00,1.52422,1.52494,1.52422,1.52481,805900001.0
2007-02-22 03:30:00,1.52479,1.52554,1.52441,1.52494,779700001.0
2007-02-22 03:45:00,1.52474,1.52532,1.52397,1.52464,1133400001.0
2007-02-22 04:00:00,1.52467,1.52501,1.52434,1.52466,1565800004.0
2007-02-22 04:15:00,1.52468,1.5257,1.5246,1.52537,1296500003.0
2007-02-22 04:30:00,1.52496,1.52543,1.52421,1.52473,958400004.0
2007-02-22 04:45:00,1.52459,1.52545,1.52413,1.52457,846600001.0
2007-02-22 05:00:00,1.52497,1.52517,1.52446,1.52453,2438600002.0
2007-02-22 05:15:00,1.52462,1.52531,1.52455,1.52497,3124300004.0
2007-02-22 05:30:00,1.52488,1.52534,1.5239,1.52502,2101600001.0
2007-02-22 05:45:00,1.52507,1.52548,1.52487,1.52508,2782100008.0
2007-02-22 06:00:00,1.52509,1.52537,1.5241,1.52483,4365200011.0
2007-02-22 06:15:00,1.52482,1.52491,1.52419,1.52439,3459700007.0
2007-02-22 06:30:00,1.52441,1.52482,1.52415,1.52472,2821100003.0
2007-02-22 06:45:00,1.52481,1.52499,1.52417,1.52424,2884100005.0
2007-02-22 07:00:00,1.52438,1.5245,1.52406,1.52432,4051900006.0
2007-02-22 07:15:00,1.52464,1.52496,1.5244,1.52465,4657900014.0
2007-02-22 07:30:00,1.52468,1.52488,1.52426,1.52444,5116600010.0
2007-02-22 07:45:00,1.52449,1.52466,1.52413,1.52432,8470600017.0
2007-02-22 08:00:00,1.52439,1.52467,1.5235,1.52437,5918100015.0
2007-02-22 08:15:00,1.52437,1.52518,1.52433,1.52482,5384500011.0
2007-02-22 08:30:00,1.52491,1.5251,1.52423,1.52483,6246100017.0
2007-02-22 08:45:00,1.52499,1.52507,1.52408,1.52448,7912600020.0
2007-02-22 09:00:00,1.52458,1.52464,1.52313,1.52339,7150400023.0
2007-02-22 09:15:00,1.52317,1.5238,1.52279,1.52357,6177900011.0
2007-02-22 09:30:00,1.52354,1.52369,1.52092,1.52092,6430700016.0
2007-02-22 09:45:00,1.52105,1.5221,1.5207,1.52189,7461100018.0
2007-02-22 10:00:00,1.52189,1.52267,1.52122,1.52193,7109200019.0
2007-02-22 10:15:00,1.52188,1.52236,1.52115,1.52223,6760400011.0
2007-02-22 10:30:00,1.52239,1.52279,1.52206,1.52251,7326000015.0
2007-02-22 10:45:00,1.52267,1.52318,1.52184,1.52205,6821700015.0
2007-02-22 11:00:00,1.52216,1.52332,1.52198,1.52271,6840400012.0
2007-02-22 11:15:00,1.52284,1.5236,1.5199,1.52329,6908800009.0
2007-02-22 11:30:00,1.52334,1.52359,1.52216,1.52227,8456200023.0
2007-02-22 11:45:00,1.52242,1.52279,1.52083,1.52083,6337800008.0
2007-02-22 12:00:00,1.52088,1.52129,1.52023,1.52098,6117700012.0
2007-02-22 12:15:00,1.52078,1.52093,1.51978,1.51996,6411000011.0
2007-02-22 12:30:00,1.51995,1.52002,1.51837,1.5188,7433800022.0
2007-02-22 12:45:00,1.51887,1.51912,1.51712,1.51888,6444700011.0
2007-02-22 13:00:00,1.51895,1.52022,1.51884,1.51993,4504800014.0
2007-02-22 13:15:00,1.51987,1.52035,1.51888,1.51956,3978400006.0
2007-02-22 13:30:00,1.5195,1.52006,1.51888,1.51959,5188000008.0
2007-02-22 13:45:00,1.51965,1.51985,1.5191,1.51968,5477600012.0
2007-02-22 14:00:00,1.51951,1.51971,1.51815,1.51834,4493000007.0
2007-02-22 14:15:00,1.51832,1.51902,1.51816,1.51884,5609400015.0
2007-02-22 14:30:00,1.51877,1.5189,1.51783,1.51783,564000000.0
2007-02-22 14:45:00,1.51778,1.51901,1.51769,1.51875,592100000.0
2007-02-22 15:00:00,1.51889,1.52121,1.5187,1.52093,622700000.0
2007-02-22 15:15:00,1.52088,1.52124,1.52039,1.52072,568000002.0
2007-02-22 15:30:00,1.52123,1.52176,1.52059,1.52153,634000002.0
2007-02-22 15:45:00,1.52143,1.52159,1.52034,1.52114,584700001.0
2007-02-22 16:00:00,1.52105,1.52271,1.52093,1.52268,625200005.0
2007-02-22 16:15:00,1.52255,1.52318,1.5219,1.52293,660600001.0
2007-02-22 16:30:00,1.52301,1.52335,1.52148,1.52168,686800001.0
2007-02-22 16:45:00,1.5213,1.52205,1.52094,1.52129,666900000.0
2007-02-22 17:00:00,1.52102,1.5217,1.52083,1.52088,580500001.0
2007-02-22 17:15:00,1.52123,1.52234,1.52065,1.52213,679200005.0
2007-02-22 17:30:00,1.52219,1.52267,1.52132,1.52152,661800002.0
2007-02-22 17:45:00,1.52181,1.52227,1.52134,1.52174,604400003.0
2007-02-22 18:00:00,1.5222,1.52239,1.52162,1.52203,631300003.0
2007-02-22 18:15:00,1.52218,1.52386,1.52185,1.52352,547400002.0
2007-02-22 18:30:00,1.52373,1.52445,1.52359,1.52398,600600000.0
2007-02-22 18:45:00,1.52426,1.52511,1.52373,1.52505,561500001.0
2007-02-22 19:00:00,1.5252,1.5252,1.52409,1.52468,631200003.0
2007-02-22 19:15:00,1.52448,1.52471,1.52371,1.52434,584500002.0
2007-02-22 19:30:00,1.52456,1.52465,1.52319,1.52365,607500001.0
2007-02-22 19:45:00,1.52354,1.52408,1.52296,1.52389,634800001.0
2007-02-22 20:00:00,1.52377,1.52417,1.52305,1.52358,614800001.0
2007-02-22 20:15:00,1.52365,1.52476,1.5233,1.52449,590800000.0
2007-02-22 20:30:00,1.52433,1.52446,1.52357,1.52394,674800003.0
2007-02-22 20:45:00,1.52392,1.52473,1.52389,1.5246,550300001.0
2007-02-22 21:00:00,1.52446,1.52477,1.52403,1.52448,555600001.0
2007-02-22 21:15:00,1.52452,1.52496,1.52413,1.52439,552100001.0
2007-02-22 21:30:00,1.52449,1.52462,1.52321,1.52368,531100001.0
2007-02-22 21:45:00,1.5237,1.52401,1.52292,1.523,598300001.0
2007-02-22 22:00:00,1.52319,1.52375,1.52294,1.52294,526800001.0
2007-02-22 22:15:00,1.52304,1.52379,1.52278,1.52362,614300002.0
2007-02-22 22:30:00,1.52361,1.5239,1.52298,1.52363,643300001.0
2007-02-22 22:45:00,1.52357,1.52379,1.52298,1.52361,516600002.0
2007-02-22 23:00:00,1.52355,1.5239,1.52267,1.52351,611400001.0
2007-02-22 23:15:00,1.52345,1.52411,1.52281,1.52395,647100001.0
2007-02-22 23:30:00,1.5241,1.52439,1.5235,1.5242,543500000.0
2007-02-22 23:45:00,1.52412,1.52505,1.52392,1.52457,567300000.0
2007-02-23 00:00:00,1.52484,1.52497,1.52381,1.52444,617500001.0
2007-02-23 00:15:00,1.5241,1.52457,1.5238,1.52438,506300000.0
2007-02-23 00:30:00,1.52409,1.52478,1.52406,1.52468,544100001.0
2007-02-23 00:45:00,1.52474,1.52483,1.524,1.52466,627300000.0
2007-02-23 01:00:00,1.5246,1.52521,1.52421,1.5247,541800000.0
2007-02-23 01:15:00,1.52467,1.52473,1.52389,1.52448,593600002.0
2007-02-23 01:30:00,1.52458,1.52465,1.52386,1.52427,529800000.0
2007-02-23 01:45:00,1.52425,1.52485,1.5236,1.52461,540000002.0
2007-02-23 02:00:00,1.52433,1.52488,1.52409,1.52431,1456100004.0
2007-02-23 02:15:00,1.52419,1.52485,1.52393,1.52455,1205900001.0
2007-02-23 02:30:00,1.52467,1.52467,1.52395,1.52447,905200003.0
2007-02-23 02:45:00,1.52406,1.52488,1.52398,1.52404,1128600003.0
2007-02-23 03:00:00,1.52409,1.52453,1.52379,1.52412,861000003.0
2007-02-23 03:15:00,1.5238,1.52463,1.52359,1.52413,861700002.0
2007-02-23 03:30:00,1.52418,1.52488,1.52388,1.52486,746500000.0
2007-02-23 03:45:00,1.52492,1.52548,1.52443,1.52496,1154000004.0
2007-02-23 04:00:00,1.52479,1.52507,1.52383,1.52385,1314300001.0
2007-02-23 04:15:00,1.52386,1.52423,1.5234,1.52421,1284100003.0
2007-02-23 04:30:00,1.52389,1.52456,1.52322,1.52365,1037500003.0
2007-02-23 04:45:00,1.5236,1.52447,1.52309,1.52396,775500002.0
2007-02-23 05:00:00,1.52439,1.52443,1.52374,1.52378,2588600005.0
2007-02-23 05:15:00,1.52396,1.52473,1.52376,1.52451,3217100005.0
2007-02-23 05:30:00,1.52453,1.52501,1.52441,1.52458,2229100001.0
2007-02-23 05:45:00,1.52462,1.52507,1.52445,1.52469,2604200003.0
2007-02-23 06:00:00,1.52465,1.5256,1.52457,1.5249,4287400015.0
2007-02-23 06:15:00,1.52525,1.52573,1.52491,1.52491,3861700011.0
2007-02-23 06:30:00,1.52488,1.52507,1.52432,1.52496,2486600005.0
2007-02-23 06:45:00,1.52497,1.52517,1.52467,1.52472,3044100008.0
2007-02-23 07:00:00,1.52487,1.52516,1.52458,1.52498,4126900006.0
2007-02-23 07:15:00,1.52517,1.5254,1.52462,1.52481,4240400012.0
2007-02-23 07:30:00,1.5248,1.52503,1.5244,1.52472,5353000021.0
2007-02-23 07:45:00,1.52477,1.52521,1.5244,1.52484,7755100009.0
2007-02-23 08:00:00,1.52482,1.52536,1.52456,1.52487,5969600019.0
2007-02-23 08:15:00,1.52484,1.52566,1.52471,1.52485,5474700005.0
2007-02-23 08:30:00,1.5248,1.52505,1.5243,1.52453,5852500010.0
2007-02-23 08:45:00,1.52448,1.52481,1.52343,1.52437,8234200015.0
2007-02-23 09:00:00,1.52439,1.52497,1.52407,1.52476,7072900017.0
2007-02-23 09:15:00,1.52477,1.52506,1.52376,1.52434,6183300016.0
2007-02-23 09:30:00,1.52433,1.52436,1.52363,1.52393,6439700019.0
2007-02-23 09:45:00,1.52398,1.52441,1.52345,1.52414,7500400011.0
2007-02-23 10:00:00,1.52403,1.52515,1.52384,1.52417,7018100012.0
2007-02-23 10:15:00,1.52424,1.52512,1.5241,1.52436,6675100008.0
2007-02-23 10:30:00,1.52444,1.52477,1.52381,1.52408,7218300013.0
2007-02-23 10:45:00,1.52416,1.52439,1.52374,1.52389,6837300011.0
2007-02-23 11:00:00,1.52316,1.52371,1.52189,1.52245,7041100012.0
2007-02-23 11:15:00,1.52254,1.52268,1.52175,1.52222,7396800016.0
2007-02-23 11:30:00,1.52226,1.52255,1.52156,1.52216,8422200018.0
2007-02-23 11:45:00,1.52261,1.52268,1.52167,1.52202,6222700013.0
2007-02-23 12:00:00,1.52221,1.52304,1.52199,1.52257,6154700010.0
2007-02-23 12:15:00,1.52243,1.52309,1.52227,1.52256,6648700020.0
2007-02-23 12:30:00,1.52258,1.52275,1.52156,1.52176,7441500016.0
2007-02-23 12:45:00,1.52175,1.52239,1.52032,1.5222,6654000016.0
2007-02-23 13:00:00,1.5222,1.52221,1.52121,1.52176,4581700011.0
2007-02-23 13:15:00,1.52188,1.52228,1.52167,1.52198,4025600007.0
2007-02-23 13:30:00,1.52208,1.52228,1.52159,1.52178,5159200012.0
2007-02-23 13:45:00,1.52167,1.52203,1.52119,1.52162,5601800014.0
2007-02-23 14:00:00,1.52145,1.52166,1.5211,1.5214,4440500008.0
2007-02-23 14:15:00,1.5214,1.5221,1.52085,1.52165,5527100014.0
2007-02-23 14:30:00,1.52161,1.5218,1.52042,1.52148,603100000.0
2007-02-23 14:45:00,1.52137,1.52225,1.52099,1.52223,579900001.0
2007-02-23 15:00:00,1.5223,1.52265,1.5211,1.5218,662900004.0
2007-02-23 15:15:00,1.52188,1.52213,1.52121,1.52146,522900000.0
2007-02-23 15:30:00,1.52159,1.52242,1.51917,1.51945,594900001.0
2007-02-23 15:45:00,1.51934,1.52007,1.51871,1.51946,563200002.0
2007-02-23 16:00:00,1.51966,1.52045,1.51905,1.52044,560400001.0
2007-02-23 16:15:00,1.52026,1.52211,1.52006,1.52151,621700001.0
2007-02-23 16:30:00,1.5215,1.5225,1.52134,1.52209,644600001.0
2007-02-23 16:45:00,1.52173,1.52403,1.5217,1.52327,620600001.0
2007-02-23 17:00:00,1.52288,1.52411,1.52279,1.52386,636600002.0
2007-02-23 17:15:00,1.52428,1.52636,1.52402,1.52617,599800003.0
2007-02-23 17:30:00,1.52613,1.52715,1.52563,1.52703,562500002.0
2007-02-23 17:45:00,1.52704,1.52716,1.52505,1.52505,590000003.0
2007-02-23 18:00:00,1.52502,1.52572,1.52445,1.5251,591600001.0
2007-02-23 18:15:00,1.52477,1.52594,1.52456,1.52547,584200000.0
2007-02-23 18:30:00,1.52567,1.52616,1.52504,1.52507,550100001.0
2007-02-23 18:45:00,1.52525,1.52557,1.52431,1.52474,587300001.0
2007-02-23 19:00:00,1.5248,1.52525,1.52417,1.52525,603900002.0
2007-02-23 19:15:00,1.52505,1.52528,1.52434,1.52528,639600005.0
2007-02-23 19:30:00,1.5255,1.52585,1.52506,1.52553,575900002.0
2007-02-23 19:45:00,1.52528,1.52618,1.52511,1.52592,556400001.0
2007-02-23 20:00:00,1.52594,1.5267,1.52554,1.52605,557100004.0
2007-02-23 20:15:00,1.52608,1.52629,1.52561,1.52611,607200002.0
2007-02-23 20:30:00,1.52628,1.52701,1.52564,1.52628,608400002.0
2007-02-23 20:45:00,1.5261,1.5272,1.5261,1.52676,533800001.0
2007-02-23 21:00:00,1.52668,1.52711,1.52618,1.5262,557300002.0
2007-02-23 21:15:00,1.52613,1.52659,1.52585,1.52588,571300000.0
2007-02-23 21:30:00,1.52582,1.5261,1.52506,1.52539,522900000.0
2007-02-23 21:45:00,1.52539,1.52592,1.52504,1.52572,662700002.0
2007-02-23 22:00:00,1.52567,1.52586,1.52513,1.52535,573300001.0
2007-02-23 22:15:00,1.52543,1.52599,1.52522,1.52562,637100004.0
2007-02-23 22:30:00,1.52562,1.52577,1.52443,1.52577,644300001.0
2007-02-23 22:45:00,1.52574,1.5273,1.52514,1.52565,551500002.0
2007-02-23 23:00:00,1.52552,1.52589,1.52498,1.52586,450600000.0
2007-02-23 23:15:00,1.52591,1.52645,1.52518,1.52588,606100002.0
2007-02-23 23:30:00,1.52592,1.52687,1.52592,1.52661,560200001.0
2007-02-23 23:45:00,1.52648,1.52731,1.52619,1.52634,597100000.0
2007-02-26 00:00:00,1.5272,1.5281,1.52588,1.52665,524100001.0
2007-02-26 00:15:00,1.52647,1.5274,1.52591,1.5272,484000000.0
2007-02-26 00:30:00,1.52598,1.52699,1.52598,1.52688,518600001.0
2007-02-26 00:45:00,1.52688,1.52742,1.52651,1.52742,619900001.0
2007-02-26 01:00:00,1.52729,1.52805,1.52686,1.52704,570900003.0
2007-02-26 01:15:00,1.52707,1.52782,1.52674,1.52739,565200002.0
2007-02-26 01:30:00,1.52747,1.52795,1.52691,1.52745,551200003.0
2007-02-26 01:45:00,1.52743,1.52769,1.52614,1.52656,524400000.0
2007-02-26 02:00:00,1.52627,1.52681,1.52579,1.52669,1353700000.0
2007-02-26 02:15:00,1.52655,1.5276,1.52637,1.52752,1185900004.0
2007-02-26 02:30:00,1.52775,1.52794,1.52719,1.52791,813900001.0
2007-02-26 02:45:00,1.52749,1.52829,1.52713,1.52809,1183200002.0
2007-02-26 03:00:00,1.52815,1.52883,1.52786,1.52853,827700000.0
2007-02-26 03:15:00,1.52818,1.52914,1.52818,1.52865,750200001.0
2007-02-26 03:30:00,1.52858,1.52907,1.52823,1.52892,785900000.0
2007-02-26 03:45:00,1.52885,1.52926,1.52814,1.52834,1080300002.0
2007-02-26 04:00:00,1.52824,1.5286,1.52773,1.52824,1412100003.0
2007-02-26 04:15:00,1.52823,1.5289,1.52795,1.52866,1278500002.0
2007-02-26 04:30:00,1.52844,1.52896,1.52818,1.5287,1002700004.0
2007-02-26 04:45:00,1.52866,1.5292,1.5284,1.52853,753100002.0
2007-02-26 05:00:00,1.52891,1.52937,1.5279,1.52875,2438800005.0
2007-02-26 05:15:00,1.52889,1.52928,1.52861,1.52879,3077600007.0
2007-02-26 05:30:00,1.52877,1.52955,1.52852,1.52893,2386500002.0
2007-02-26 05:45:00,1.52894,1.52917,1.5276,1.52832,2646000007.0
2007-02-26 06:00:00,1.52832,1.52908,1.52767,1.52814,4368000011.0
2007-02-26 06:15:00,1.52814,1.52851,1.5276,1.52805,3821000005.0
2007-02-26 06:30:00,1.52807,1.52835,1.52782,1.52801,2817100007.0
2007-02-26 06:45:00,1.5282,1.52849,1.52777,1.52825,2990000007.0
2007-02-26 07:00:00,1.52836,1.52855,1.52801,1.52823,4098600010.0
2007-02-26 07:15:00,1.52856,1.52872,1.52805,1.52818,4740900015.0
2007-02-26 07:30:00,1.52824,1.52844,1.5272,1.52732,5220500012.0
2007-02-26 07:45:00,1.52733,1.52805,1.52684,1.5276,8398100019.0
2007-02-26 08:00:00,1.52768,1.52786,1.52693,1.52723,5983300011.0
2007-02-26 08:15:00,1.52709,1.52746,1.52695,1.52714,5152300012.0
2007-02-26 08:30:00,1.52715,1.52772,1.5264,1.52735,5919400012.0
2007-02-26 08:45:00,1.52739,1.5279,1.52695,1.52723,8147600018.0
2007-02-26 09:00:00,1.52724,1.52752,1.5261,1.52714,7310000013.0
2007-02-26 09:15:00,1.5271,1.5275,1.52672,1.52695,6301900016.0
2007-02-26 09:30:00,1.52693,1.52829,1.52631,1.52803,6368000010.0
2007-02-26 09:45:00,1.52804,1.52821,1.52572,1.52671,7644700024.0
2007-02-26 10:00:00,1.52647,1.52684,1.52534,1.52535,7016300014.0
2007-02-26 10:15:00,1.52553,1.52671,1.52528,1.52639,6622600015.0
2007-02-26 10:30:00,1.52664,1.52697,1.52499,1.52519,7319800020.0
2007-02-26 10:45:00,1.52509,1.52614,1.52452,1.52561,7030000014.0
2007-02-26 11:00:00,1.52578,1.52612,1.52531,1.52572,7099700014.0
2007-02-26 11:15:00,1.52581,1.52604,1.52514,1.52587,7250200023.0
2007-02-26 11:30:00,1.52588,1.52598,1.52488,1.52538,8522400018.0
2007-02-26 11:45:00,1.52541,1.52698,1.52504,1.52618,6385600016.0
2007-02-26 12:00:00,1.52618,1.52646,1.52547,1.52564,6151500024.0
2007-02-26 12:15:00,1.52564,1.52713,1.52564,1.52646,6322400012.0
2007-02-26 12:30:00,1.52643,1.52727,1.52622,1.52711,7021800008.0
2007-02-26 12:45:00,1.52716,1.52813,1.52648,1.52664,6588300013.0
2007-02-26 13:00:00,1.52661,1.52661,1.52557,1.52594,4388600014.0
2007-02-26 13:15:00,1.52607,1.5265,1.52568,1.52595,4269500014.0
2007-02-26 13:30:00,1.52589,1.52589,1.52388,1.52469,5208400009.0
2007-02-26 13:45:00,1.52465,1.52512,1.52408,1.52434,5456700011.0
2007-02-26 14:00:00,1.52435,1.52439,1.52246,1.52344,4531200013.0
2007-02-26 14:15:00,1.52353,1.52513,1.52321,1.52502,5851900013.0
2007-02-26 14:30:00,1.5249,1.52527,1.52406,1.52425,562100002.0
2007-02-26 14:45:00,1.52415,1.52618,1.52391,1.52567,648100003.0
2007-02-26 15:00:00,1.52584,1.52629,1.52548,1.52548,556000000.0
2007-02-26 15:15:00,1.52551,1.52585,1.52468,1.52546,449200001.0
2007-02-26 15:30:00,1.52555,1.52627,1.52508,1.52587,540700001.0
2007-02-26 15:45:00,1.52573,1.52652,1.52552,1.52626,591600001.0
2007-02-26 16:00:00,1.52645,1.52721,1.52614,1.52721,558500001.0
2007-02-26 16:15:00,1.52685,1.52715,1.5261,1.52684,603700000.0
2007-02-26 16:30:00,1.52685,1.52774,1.52659,1.52739,660000002.0
2007-02-26 16:45:00,1.52726,1.52765,1.5265,1.52753,648200002.0
2007-02-26 17:00:00,1.52697,1.52786,1.52665,1.52691,622500000.0
2007-02-26 17:15:00,1.52724,1.52777,1.52646,1.52694,488400000.0
2007-02-26 17:30:00,1.52696,1.5272,1.52573,1.52697,594700000.0
2007-02-26 17:45:00,1.52704,1.52795,1.52633,1.52652,572600000.0
2007-02-26 18:00:00,1.52681,1.52724,1.52614,1.52678,592200003.0
2007-02-26 18:15:00,1.52656,1.52672,1.52597,1.52651,612300002.0
2007-02-26 18:30:00,1.52638,1.52666,1.5255,1.52601,556800001.0
2007-02-26 18:45:00,1.52618,1.52633,1.52549,1.52617,561300001.0
2007-02-26 19:00:00,1.52616,1.52739,1.52578,1.52691,579600001.0
2007-02-26 19:15:00,1.52675,1.52733,1.52607,1.52692,607000001.0
2007-02-26 19:30:00,1.52694,1.52738,1.5264,1.5271,625500002.0
2007-02-26 19:45:00,1.52704,1.52742,1.52671,1.52696,547300001.0
2007-02-26 20:00:00,1.52702,1.52756,1.52663,1.5273,572800002.0
2007-02-26 20:15:00,1.52737,1.52791,1.52697,1.52736,629500000.0
2007-02-26 20:30:00,1.52756,1.52777,1.52692,1.5274,608300001.0
2007-02-26 20:45:00,1.52721,1.5287,1.52721,1.52765,566200001.0
2007-02-26 21:00:00,1.52757,1.52822,1.52728,1.52795,524900001.0
2007-02-26 21:15:00,1.52786,1.52846,1.52754,1.52829,595000000.0
2007-02-26 21:30:00,1.52837,1.52844,1.52772,1.5281,575400000.0
2007-02-26 21:45:00,1.52815,1.52924,1.52806,1.52904,623300001.0
2007-02-26 22:00:00,1.52919,1.52973,1.52878,1.52938,614100004.0
2007-02-26 22:15:00,1.52946,1.53001,1.52925,1.52987,533800002.0
2007-02-26 22:30:00,1.52986,1.52997,1.52915,1.52953,611400001.0
2007-02-26 22:45:00,1.52953,1.52972,1.52922,1.52968,588300001.0
2007-02-26 23:00:00,1.52961,1.52999,1.52868,1.52999,621900001.0
2007-02-26 23:15:00,1.53003,1.53025,1.5293,1.52952,623600003.0
2007-02-26 23:30:00,1.52936,1.53007,1.52906,1.52988,582000002.0
2007-02-26 23:45:00,1.52974,1.53038,1.52916,1.53003,580000001.0
2007-02-27 00:00:00,1.53015,1.53029,1.52917,1.52961,581500002.0
2007-02-27 00:15:00,1.52936,1.53055,1.52936,1.53034,597100002.0
2007-02-27 00:30:00,1.53013,1.53111,1.53013,1.53111,476100000.0
2007-02-27 00:45:00,1.53112,1.53163,1.52999,1.53018,691000002.0
2007-02-27 01:00:00,1.53016,1.53094,1.52966,1.53076,627300002.0
2007-02-27 01:15:00,1.53073,1.53089,1.52983,1.53074,666800001.0
2007-02-27 01:30:00,1.5308,1.531,1.5297,1.53079,531100000.0
2007-02-27 01:45:00,1.53077,1.53104,1.53004,1.53037,553000001.0
2007-02-27 02:00:00,1.5303,1.53073,1.52999,1.53041,1362800003.0
2007-02-27 02:15:00,1.5303,1.53099,1.5301,1.53078,1095200001.0
2007-02-27 02:30:00,1.53098,1.53106,1.52896,1.52896,867300004.0
2007-02-27 02:45:00,1.52861,1.52964,1.52813,1.52857,1161400000.0
2007-02-27 03:00:00,1.52872,1.52933,1.52848,1.52882,899900002.0
2007-02-27 03:15:00,1.52844,1.52887,1.52738,1.52759,859000004.0
2007-02-27 03:30:00,1.52763,1.5284,1.5273,1.52807,800500001.0
2007-02-27 03:45:00,1.52796,1.52852,1.52765,1.52831,1183300001.0
2007-02-27 04:00:00,1.52842,1.52893,1.52769,1.52874,1468000003.0
2007-02-27 04:15:00,1.52867,1.52925,1.52836,1.52902,1525200007.0
2007-02-27 04:30:00,1.52869,1.52921,1.52793,1.52841,1061400003.0
2007-02-27 04:45:00,1.52847,1.52903,1.52788,1.52813,804500003.0
2007-02-27 05:00:00,1.52848,1.52873,1.52817,1.52841,2484900003.0
2007-02-27 05:15:00,1.52856,1.52904,1.52815,1.52837,3149900011.0
2007-02-27 05:30:00,1.52841,1.52886,1.52824,1.52836,2308500006.0
2007-02-27 05:45:00,1.52841,1.52883,1.52823,1.52855,2672500005.0
2007-02-27 06:00:00,1.52861,1.5288,1.528,1.52838,4019000005.0
2007-02-27 06:15:00,1.52832,1.52844,1.52774,1.52807,3692700006.0
2007-02-27 06:30:00,1.5281,1.52863,1.52787,1.52802,2688000006.0
2007-02-27 06:45:00,1.52809,1.52836,1.52782,1.52785,3077200004.0
2007-02-27 07:00:00,1.52803,1.52854,1.52789,1.52821,4005800004.0
2007-02-27 07:15:00,1.5283,1.5286,1.52767,1.52801,4550400012.0
2007-02-27 07:30:00,1.5281,1.52888,1.52797,1.52877,5183700014.0
2007-02-27 07:45:00,1.52884,1.52915,1.52843,1.52881,8242300021.0
2007-02-27 08:00:00,1.52894,1.53015,1.52888,1.52952,5865100010.0
2007-02-27 08:15:00,1.52936,1.52954,1.52875,1.52885,5323200012.0
2007-02-27 08:30:00,1.52895,1.52972,1.52889,1.52919,6107200008.0
2007-02-27 08:45:00,1.52934,1.52977,1.52865,1.52926,8117700021.0
2007-02-27 09:00:00,1.52924,1.52948,1.5281,1.52867,6972700016.0
2007-02-27 09:15:00,1.52881,1.52939,1.5284,1.52873,6081200015.0
2007-02-27 09:30:00,1.52864,1.52936,1.528,1.52913,6158600011.0
2007-02-27 09:45:00,1.52932,1.52978,1.52891,1.52954,7224300009.0
2007-02-27 10:00:00,1.52953,1.53117,1.52943,1.53113,7081800010.0
2007-02-27 10:15:00,1.53131,1.53423,1.53115,1.53207,6578100022.0
2007-02-27 10:30:00,1.5322,1.53345,1.5314,1.53216,7227200014.0
2007-02-27 10:45:00,1.53211,1.53306,1.53172,1.53228,6862700013.0
2007-02-27 11:00:00,1.53249,1.53346,1.53179,1.53257,7112900018.0
2007-02-27 11:15:00,1.53262,1.53304,1.53161,1.5326,7270300013.0
2007-02-27 11:30:00,1.53273,1.53329,1.53211,1.53294,8693700020.0
2007-02-27 11:45:00,1.53304,1.53354,1.53257,1.53269,6095300013.0
2007-02-27 12:00:00,1.53278,1.53308,1.53228,1.53288,6196600022.0
2007-02-27 12:15:00,1.53282,1.53368,1.53268,1.53307,6340700016.0
2007-02-27 12:30:00,1.53321,1.53376,1.53304,1.53344,7518800021.0
2007-02-27 12:45:00,1.53345,1.53367,1.53241,1.53285,6785900011.0
2007-02-27 13:00:00,1.53327,1.53397,1.5321,1.53274,4415200006.0
2007-02-27 13:15:00,1.53271,1.5329,1.5319,1.53232,4349600008.0
2007-02-27 13:30:00,1.53227,1.53286,1.53185,1.53258,5148000014.0
2007-02-27 13:45:00,1.53258,1.53395,1.53213,1.53375,5411100007.0
2007-02-27 14:00:00,1.53364,1.53385,1.5323,1.53274,4478100004.0
2007-02-27 14:15:00,1.53266,1.53502,1.53239,1.53472,5469900018.0
2007-02-27 14:30:00,1.53482,1.53552,1.53404,1.53499,655900003.0
2007-02-27 14:45:00,1.53485,1.53591,1.53469,1.53549,572900000.0
2007-02-27 15:00:00,1.53549,1.53606,1.53504,1.53548,624200001.0
2007-02-27 15:15:00,1.5354,1.5354,1.53453,1.53456,526600002.0
2007-02-27 15:30:00,1.53512,1.53646,1.53503,1.53593,581300004.0
2007-02-27 15:45:00,1.53597,1.53632,1.53403,1.53559,597600002.0
2007-02-27 16:00:00,1.5353,1.5361,1.5353,1.53588,553100002.0
2007-02-27 16:15:00,1.53567,1.53635,1.53537,1.53581,567600001.0
2007-02-27 16:30:00,1.53568,1.53691,1.53524,1.53691,643400003.0
2007-02-27 16:45:00,1.5368,1.53807,1.53626,1.53791,581100001.0
2007-02-27 17:00:00,1.53706,1.53808,1.53556,1.53556,586800001.0
2007-02-27 17:15:00,1.53576,1.53707,1.53564,1.53707,582900000.0
2007-02-27 17:30:00,1.53705,1.54121,1.5364,1.54098,607500003.0
2007-02-27 17:45:00,1.54094,1.54335,1.54021,1.54315,577100000.0
2007-02-27 18:00:00,1.54311,1.54361,1.54163,1.54206,646700004.0
2007-02-27 18:15:00,1.54198,1.54231,1.54081,1.54129,607100001.0
2007-02-27 18:30:00,1.5414,1.54216,1.54119,1.54133,492800000.0
2007-02-27 18:45:00,1.54142,1.54159,1.54049,1.54122,492100000.0
2007-02-27 19:00:00,1.54141,1.54184,1.53993,1.54159,625800003.0
2007-02-27 19:15:00,1.54144,1.54174,1.54062,1.54138,580200003.0
2007-02-27 19:30:00,1.54161,1.54302,1.54086,1.54119,545800001.0
2007-02-27 19:45:00,1.54117,1.54191,1.54066,1.54066,633400000.0
2007-02-27 20:00:00,1.54083,1.54142,1.54053,1.54122,570400000.0
2007-02-27 20:15:00,1.54111,1.54111,1.53992,1.54051,615500000.0
2007-02-27 20:30:00,1.54063,1.54071,1.53983,1.54043,711700005.0
2007-02-27 20:45:00,1.54006,1.54075,1.53976,1.53993,595400002.0
2007-02-27 21:00:00,1.53971,1.5424,1.53953,1.54219,605200002.0
2007-02-27 21:15:00,1.54206,1.54249,1.54118,1.54249,526900000.0
2007-02-27 21:30:00,1.54259,1.5445,1.54249,1.54423,469400000.0
2007-02-27 21:45:00,1.5441,1.54449,1.54372,1.54409,597400001.0
2007-02-27 22:00:00,1.54437,1.54586,1.54409,1.54443,528500002.0
2007-02-27 22:15:00,1.54419,1.54492,1.54364,1.54414,553500001.0
2007-02-27 22:30:00,1.54431,1.54501,1.54347,1.54379,584900002.0
2007-02-27 22:45:00,1.54372,1.54421,1.54286,1.5433,532100000.0
2007-02-27 23:00:00,1.54355,1.5446,1.54306,1.54448,623300003.0
2007-02-27 23:15:00,1.54449,1.545,1.54397,1.54482,630100001.0
2007-02-27 23:30:00,1.54481,1.54549,1.54455,1.54512,555400002.0
2007-02-27 23:45:00,1.545,1.54564,1.54441,1.5449,584200002.0
2007-02-28 00:00:00,1.545,1.54546,1.54442,1.54529,557000001.0
2007-02-28 00:15:00,1.54504,1.54518,1.5437,1.54409,589500001.0
2007-02-28 00:30:00,1.54409,1.54511,1.54409,1.54478,546900001.0
2007-02-28 00:45:00,1.5449,1.54514,1.54385,1.54472,595300001.0
2007-02-28 01:00:00,1.54461,1.54466,1.54357,1.54433,552300001.0
2007-02-28 01:15:00,1.54441,1.54451,1.54347,1.54391,617900003.0
2007-02-28 01:30:00,1.544,1.54482,1.54328,1.54448,570300002.0
2007-02-28 01:45:00,1.54442,1.54464,1.54351,1.54399,622800002.0
2007-02-28 02:00:00,1.54375,1.54429,1.54331,1.54374,1331300005.0
2007-02-28 02:15:00,1.54375,1.5449,1.54339,1.5442,1263200004.0
2007-02-28 02:30:00,1.54441,1.54511,1.54361,1.54511,843900000.0
2007-02-28 02:45:00,1.54457,1.54551,1.54342,1.54356,1123100003.0
2007-02-28 03:00:00,1.54369,1.5442,1.54279,1.54319,848400000.0
2007-02-28 03:15:00,1.54297,1.54365,1.54193,1.54248,815500000.0
2007-02-28 03:30:00,1.54255,1.54268,1.54202,1.5425,839200002.0
2007-02-28 03:45:00,1.54261,1.54313,1.54182,1.54239,1079600002.0
2007-02-28 04:00:00,1.54244,1.5427,1.5416,1.54221,1572600005.0
2007-02-28 04:15:00,1.54223,1.54298,1.54203,1.54272,1382900005.0
2007-02-28 04:30:00,1.54241,1.54291,1.54182,1.54255,965300001.0
2007-02-28 04:45:00,1.54238,1.54238,1.5415,1.54171,758500004.0
2007-02-28 05:00:00,1.54211,1.54236,1.54131,1.54208,2498900004.0
2007-02-28 05:15:00,1.54218,1.54228,1.54121,1.54174,3113200006.0
2007-02-28 05:30:00,1.5417,1.5424,1.54133,1.54149,2213100007.0
2007-02-28 05:45:00,1.54156,1.54209,1.54131,1.54196,2684400004.0
2007-02-28 06:00:00,1.54196,1.54254,1.54166,1.54211,4402600005.0
2007-02-28 06:15:00,1.54211,1.5428,1.54164,1.54187,3776100008.0
2007-02-28 06:30:00,1.54181,1.54276,1.54177,1.54223,2843200004.0
2007-02-28 06:45:00,1.5423,1.54296,1.54214,1.54274,2938800005.0
2007-02-28 07:00:00,1.54297,1.54314,1.54246,1.54274,4211600013.0
2007-02-28 07:15:00,1.54292,1.54357,1.5416,1.54304,4753100013.0
2007-02-28 07:30:00,1.54317,1.54332,1.54245,1.5428,5263300013.0
2007-02-28 07:45:00,1.54285,1.5434,1.54234,1.54246,8261300016.0
2007-02-28 08:00:00,1.54244,1.54294,1.54195,1.54202,5930600015.0
2007-02-28 08:15:00,1.54192,1.54258,1.54158,1.54229,5536900014.0
2007-02-28 08:30:00,1.5423,1.54337,1.54228,1.54244,5993500013.0
2007-02-28 08:45:00,1.54259,1.54348,1.54239,1.54317,8104200015.0
2007-02-28 09:00:00,1.54314,1.54326,1.54053,1.54173,6923100016.0
2007-02-28 09:15:00,1.54168,1.54247,1.54104,1.54169,6214100016.0
2007-02-28 09:30:00,1.54165,1.54338,1.54139,1.5418,6279500013.0
2007-02-28 09:45:00,1.54169,1.54256,1.54099,1.54138,7160300018.0
2007-02-28 10:00:00,1.54108,1.54145,1.54028,1.54067,7174000019.0
2007-02-28 10:15:00,1.54065,1.54103,1.53963,1.54,6881800015.0
2007-02-28 10:30:00,1.5401,1.54072,1.53933,1.53968,7273000008.0
2007-02-28 10:45:00,1.5396,1.54035,1.53894,1.53991,7085500018.0
2007-02-28 11:00:00,1.53993,1.54015,1.53894,1.53908,6911000016.0
2007-02-28 11:15:00,1.53919,1.5396,1.53877,1.53918,7266200013.0
2007-02-28 11:30:00,1.53904,1.53917,1.53743,1.53762,8635000020.0
2007-02-28 11:45:00,1.53788,1.53989,1.53774,1.53813,5871900011.0
2007-02-28 12:00:00,1.53829,1.53899,1.53787,1.53895,6248100015.0
2007-02-28 12:15:00,1.53872,1.54008,1.53856,1.53927,6497400016.0
2007-02-28 12:30:00,1.53929,1.53983,1.53858,1.5396,7206200014.0
2007-02-28 12:45:00,1.53973,1.54067,1.53873,1.53925,6742000016.0
2007-02-28 13:00:00,1.53935,1.54007,1.53896,1.53973,4423300009.0
2007-02-28 13:15:00,1.53963,1.54053,1.53946,1.5402,4073300004.0
2007-02-28 13:30:00,1.54028,1.54073,1.53975,1.54017,5298600011.0
2007-02-28 13:45:00,1.54015,1.54098,1.53964,1.54087,5613200012.0
2007-02-28 14:00:00,1.54077,1.54185,1.54073,1.54136,4504700005.0
2007-02-28 14:15:00,1.54137,1.54174,1.54004,1.54097,5739400012.0
2007-02-28 14:30:00,1.54113,1.54228,1.54067,1.54188,597900000.0
2007-02-28 14:45:00,1.54177,1.54236,1.54088,1.5414,539700001.0
2007-02-28 15:00:00,1.54156,1.54169,1.54036,1.54123,643200000.0
2007-02-28 15:15:00,1.54126,1.5421,1.54088,1.54195,522800000.0
2007-02-28 15:30:00,1.54164,1.54471,1.54123,1.54341,528400002.0
2007-02-28 15:45:00,1.54298,1.54421,1.54203,1.5427,657600002.0
2007-02-28 16:00:00,1.5428,1.545,1.5425,1.545,614300004.0
2007-02-28 16:15:00,1.54459,1.54477,1.54349,1.54465,615000002.0
2007-02-28 16:30:00,1.54453,1.54556,1.54362,1.54556,667700001.0
2007-02-28 16:45:00,1.54521,1.54665,1.54476,1.54665,608800003.0
2007-02-28 17:00:00,1.54612,1.54827,1.54601,1.54762,623200003.0
2007-02-28 17:15:00,1.54765,1.54935,1.54698,1.54806,568000002.0
2007-02-28 17:30:00,1.5481,1.5492,1.54668,1.54777,628100003.0
2007-02-28 17:45:00,1.54793,1.54902,1.54727,1.54879,619700003.0
2007-02-28 18:00:00,1.54895,1.54895,1.54677,1.54734,654300001.0
2007-02-28 18:15:00,1.54735,1.54851,1.54696,1.54747,631600002.0
2007-02-28 18:30:00,1.54767,1.54801,1.54684,1.54684,588600001.0
2007-02-28 18:45:00,1.54671,1.54761,1.54543,1.54761,522600000.0
2007-02-28 19:00:00,1.54773,1.54782,1.54591,1.54678,570800001.0
2007-02-28 19:15:00,1.54667,1.54743,1.54621,1.54691,597400001.0
2007-02-28 19:30:00,1.547,1.54785,1.54599,1.54648,638400003.0
2007-02-28 19:45:00,1.54668,1.54779,1.54637,1.5477,581100000.0
2007-02-28 20:00:00,1.54769,1.54799,1.54707,1.54762,574400001.0
2007-02-28 20:15:00,1.54766,1.54779,1.54644,1.5468,605200000.0
2007-02-28 20:30:00,1.54682,1.54682,1.54589,1.54656,694100002.0
2007-02-28 20:45:00,1.54633,1.54784,1.54621,1.54784,590300000.0
2007-02-28 21:00:00,1.54792,1.54918,1.54755,1.5477,531100000.0
2007-02-28 21:15:00,1.54773,1.54819,1.5472,1.54794,515400000.0
2007-02-28 21:30:00,1.54788,1.54845,1.5465,1.54653,517700001.0
2007-02-28 21:45:00,1.54656,1.5478,1.54652,1.54755,637000002.0
2007-02-28 22:00:00,1.54748,1.5477,1.54643,1.54672,523800000.0
2007-02-28 22:15:00,1.54676,1.54709,1.54617,1.5469,556800001.0
2007-02-28 22:30:00,1.54688,1.54704,1.54597,1.54676,572700001.0
2007-02-28 22:45:00,1.54672,1.54746,1.54641,1.54746,495400000.0
2007-02-28 23:00:00,1.54751,1.54756,1.54619,1.54663,585800001.0
2007-02-28 23:15:00,1.54665,1.54719,1.54597,1.54644,576400001.0
2007-02-28 23:30:00,1.54642,1.5474,1.54584,1.54705,611900001.0
2007-02-28 23:45:00,1.54685,1.54791,1.54649,1.54706,597700002.0
2007-03-01 00:00:00,1.54714,1.54777,1.54664,1.54768,570300001.0
2007-03-01 00:15:00,1.54738,1.54804,1.547,1.54761,541300001.0
2007-03-01 00:30:00,1.54744,1.54813,1.5463,1.54708,466500001.0
2007-03-01 00:45:00,1.54709,1.5483,1.54639,1.5476,559500003.0
2007-03-01 01:00:00,1.54716,1.54735,1.54664,1.54695,597000002.0
2007-03-01 01:15:00,1.547,1.54752,1.54669,1.54742,566200000.0
2007-03-01 01:30:00,1.5476,1.5482,1.54708,1.54808,639100003.0
2007-03-01 01:45:00,1.54801,1.54843,1.54708,1.54764,635900001.0
2007-03-01 02:00:00,1.54732,1.54831,1.54686,1.54716,1474200003.0
2007-03-01 02:15:00,1.54731,1.54808,1.54658,1.54721,1158600003.0
2007-03-01 02:30:00,1.54733,1.54782,1.54692,1.54776,844000000.0
2007-03-01 02:45:00,1.5473,1.54882,1.54725,1.54823,1171500007.0
2007-03-01 03:00:00,1.54832,1.54832,1.54719,1.54792,881200002.0
2007-03-01 03:15:00,1.54768,1.54849,1.54738,1.54747,798700003.0
2007-03-01 03:30:00,1.54751,1.54802,1.54729,1.54768,893800005.0
2007-03-01 03:45:00,1.54771,1.54822,1.54701,1.54776,1107400002.0
2007-03-01 04:00:00,1.54776,1.54859,1.54729,1.548,1431300002.0
2007-03-01 04:15:00,1.54803,1.54897,1.54782,1.54884,1409900001.0
2007-03-01 04:30:00,1.54852,1.54899,1.5471,1.54773,1051800002.0
2007-03-01 04:45:00,1.5478,1.54825,1.54643,1.54701,817400003.0
2007-03-01 05:00:00,1.54748,1.5475,1.54663,1.54666,2477300004.0
2007-03-01 05:15:00,1.5468,1.54727,1.54609,1.5462,3078600010.0
2007-03-01 05:30:00,1.54632,1.54677,1.54545,1.54569,2288000003.0
2007-03-01 05:45:00,1.54575,1.5464,1.54461,1.54462,2640000007.0
2007-03-01 06:00:00,1.54464,1.54485,1.5442,1.54453,4428500012.0
2007-03-01 06:15:00,1.54451,1.54478,1.54411,1.54416,3699200006.0
2007-03-01 06:30:00,1.54413,1.54468,1.5438,1.54436,2633600005.0
2007-03-01 06:45:00,1.54447,1.54485,1.54408,1.54422,2961900004.0
2007-03-01 07:00:00,1.5444,1.5452,1.54404,1.54435,4196500008.0
2007-03-01 07:15:00,1.54456,1.54497,1.54427,1.54457,4690400009.0
2007-03-01 07:30:00,1.54462,1.5451,1.5445,1.54486,5157500007.0
2007-03-01 07:45:00,1.54489,1.54539,1.54462,1.54486,8193500023.0
2007-03-01 08:00:00,1.54476,1.54518,1.54441,1.54464,5924300007.0
2007-03-01 08:15:00,1.54459,1.54514,1.5443,1.54489,5499700014.0
2007-03-01 08:30:00,1.54481,1.54642,1.54479,1.54581,5958200015.0
2007-03-01 08:45:00,1.5458,1.5459,1.54441,1.54451,8141100015.0
2007-03-01 09:00:00,1.54435,1.545,1.54339,1.54436,7074000007.0
2007-03-01 09:15:00,1.5444,1.54483,1.54326,1.54461,5999900015.0
2007-03-01 09:30:00,1.54456,1.54493,1.54376,1.54385,6190400011.0
2007-03-01 09:45:00,1.54405,1.54476,1.54333,1.54465,7439800015.0
2007-03-01 10:00:00,1.5447,1.54563,1.54429,1.54497,6979400014.0
2007-03-01 10:15:00,1.54495,1.54511,1.54424,1.54484,6669700016.0
2007-03-01 10:30:00,1.54492,1.54591,1.54447,1.54575,7544800023.0
2007-03-01 10:45:00,1.54583,1.54652,1.54548,1.54558,7007600009.0
2007-03-01 11:00:00,1.54573,1.54612,1.54455,1.54504,6985500015.0
2007-03-01 11:15:00,1.54509,1.54551,1.54427,1.54443,7260600016.0
2007-03-01 11:30:00,1.54446,1.54491,1.54372,1.54451,8426200012.0
2007-03-01 11:45:00,1.5444,1.54488,1.54265,1.54291,6094600014.0
2007-03-01 12:00:00,1.54312,1.54436,1.54299,1.54394,6170900016.0
2007-03-01 12:15:00,1.54389,1.54455,1.54355,1.54439,6443900012.0
2007-03-01 12:30:00,1.54441,1.5453,1.54416,1.54458,7190800012.0
2007-03-01 12:45:00,1.54465,1.54517,1.54416,1.54443,6702500017.0
2007-03-01 13:00:00,1.54445,1.54502,1.5441,1.54489,4476700010.0
2007-03-01 13:15:00,1.54489,1.54561,1.54465,1.54509,4065400006.0
2007-03-01 13:30:00,1.5452,1.5487,1.54492,1.54588,5353500011.0
2007-03-01 13:45:00,1.54589,1.54672,1.54553,1.54629,5339300009.0
2007-03-01 14:00:00,1.54616,1.54641,1.54475,1.54583,4494900010.0
2007-03-01 14:15:00,1.54593,1.54679,1.5457,1.54627,5400300008.0
2007-03-01 14:30:00,1.54638,1.54935,1.54596,1.5491,601500001.0
2007-03-01 14:45:00,1.54915,1.54981,1.54884,1.54936,590000003.0
2007-03-01 15:00:00,1.54951,1.5511,1.54907,1.54907,582100001.0
2007-03-01 15:15:00,1.54908,1.54984,1.54865,1.54874,613900004.0
2007-03-01 15:30:00,1.54858,1.55175,1.54808,1.55163,553100000.0
2007-03-01 15:45:00,1.55154,1.55198,1.54984,1.55047,569900001.0
2007-03-01 16:00:00,1.55047,1.55097,1.54901,1.54939,496100000.0
2007-03-01 16:15:00,1.54922,1.55065,1.54916,1.55049,617500003.0
2007-03-01 16:30:00,1.55051,1.55351,1.55045,1.55119,570100000.0
2007-03-01 16:45:00,1.55102,1.55311,1.55064,1.55121,556500000.0
2007-03-01 17:00:00,1.55028,1.55086,1.54764,1.54772,591000000.0
2007-03-01 17:15:00,1.54798,1.54798,1.5453,1.54615,508900000.0
2007-03-01 17:30:00,1.54604,1.54657,1.54461,1.54467,596700000.0
2007-03-01 17:45:00,1.54495,1.54614,1.54295,1.54323,648200000.0
2007-03-01 18:00:00,1.54361,1.54423,1.54256,1.54384,620800000.0
2007-03-01 18:15:00,1.54366,1.54492,1.5435,1.54492,608400000.0
2007-03-01 18:30:00,1.54489,1.54489,1.5421,1.5421,532300000.0
2007-03-01 18:45:00,1.54223,1.5429,1.54134,1.54259,512900000.0
2007-03-01 19:00:00,1.54243,1.54363,1.5423,1.54327,636000000.0
2007-03-01 19:15:00,1.54322,1.54482,1.54322,1.54482,630700002.0
2007-03-01 19:30:00,1.54491,1.54538,1.54439,1.54482,556700001.0
2007-03-01 19:45:00,1.54464,1.54587,1.54448,1.54527,547800001.0
2007-03-01 20:00:00,1.54532,1.54561,1.54327,1.54401,599600001.0
2007-03-01 20:15:00,1.54411,1.54431,1.54322,1.54406,603300001.0
2007-03-01 20:30:00,1.54412,1.54509,1.54357,1.54472,672600002.0
2007-03-01 20:45:00,1.54461,1.54482,1.54405,1.54419,571600002.0
2007-03-01 21:00:00,1.54398,1.54431,1.54312,1.54398,619600002.0
2007-03-01 21:15:00,1.54409,1.54422,1.54317,1.5441,640600003.0
2007-03-01 21:30:00,1.54426,1.54467,1.54371,1.5445,514300000.0
2007-03-01 21:45:00,1.54449,1.54577,1.54394,1.54557,556200000.0
2007-03-01 22:00:00,1.54556,1.54567,1.5449,1.54502,523200001.0
2007-03-01 22:15:00,1.54514,1.54527,1.54433,1.54479,600200000.0
2007-03-01 22:30:00,1.54473,1.54496,1.54402,1.54484,549200001.0
2007-03-01 22:45:00,1.54474,1.54595,1.54448,1.54566,569400000.0
2007-03-01 23:00:00,1.54562,1.54584,1.54459,1.54548,566800000.0
2007-03-01 23:15:00,1.54546,1.54557,1.54452,1.54516,643000003.0
2007-03-01 23:30:00,1.5451,1.54571,1.54457,1.54542,605300002.0
2007-03-01 23:45:00,1.54533,1.54612,1.54504,1.54544,528700000.0
2007-03-02 00:00:00,1.54549,1.54596,1.5433,1.54352,604500002.0
2007-03-02 00:15:00,1.54296,1.54385,1.5426,1.54367,576000000.0
2007-03-02 00:30:00,1.54348,1.54387,1.54315,1.54366,539900003.0
2007-03-02 00:45:00,1.54365,1.54405,1.54323,1.54373,556000001.0
2007-03-02 01:00:00,1.54381,1.54506,1.54295,1.54458,585300000.0
2007-03-02 01:15:00,1.54463,1.54522,1.54407,1.54502,579400001.0
2007-03-02 01:30:00,1.54516,1.54541,1.54365,1.54429,567000000.0
2007-03-02 01:45:00,1.5443,1.54462,1.54378,1.54422,614600001.0
2007-03-02 02:00:00,1.54398,1.545,1.54391,1.54495,1337800002.0
2007-03-02 02:15:00,1.5448,1.54524,1.54433,1.54478,1156000002.0
2007-03-02 02:30:00,1.54502,1.54529,1.54461,1.54503,817800001.0
2007-03-02 02:45:00,1.5445,1.54534,1.54392,1.54392,1150500001.0
2007-03-02 03:00:00,1.54403,1.54461,1.54366,1.54406,836700001.0
2007-03-02 03:15:00,1.54376,1.54438,1.54357,1.54418,857200004.0
2007-03-02 03:30:00,1.54419,1.5447,1.5439,1.5441,911700002.0
2007-03-02 03:45:00,1.54408,1.54452,1.54345,1.54392,1110600001.0
2007-03-02 04:00:00,1.5439,1.54452,1.54361,1.54395,1371000001.0
2007-03-02 04:15:00,1.54406,1.54461,1.54371,1.54461,1383700006.0
2007-03-02 04:30:00,1.54433,1.54485,1.54371,1.54416,967400000.0
2007-03-02 04:45:00,1.54419,1.54494,1.54362,1.54431,817100000.0
2007-03-02 05:00:00,1.54467,1.54484,1.54435,1.54472,2504100006.0
2007-03-02 05:15:00,1.54484,1.54516,1.54442,1.54467,3349100011.0
2007-03-02 05:30:00,1.54465,1.54509,1.54443,1.54449,2334600003.0
2007-03-02 05:45:00,1.54459,1.54532,1.54443,1.54512,2751600004.0
2007-03-02 06:00:00,1.54501,1.54532,1.54462,1.54504,4310600015.0
2007-03-02 06:15:00,1.54502,1.54527,1.54476,1.54489,3779300006.0
2007-03-02 06:30:00,1.54486,1.54522,1.54466,1.54499,2645100002.0
2007-03-02 06:45:00,1.54492,1.54524,1.54465,1.54492,2960600005.0
2007-03-02 07:00:00,1.54506,1.54521,1.5439,1.54487,4612900011.0
2007-03-02 07:15:00,1.54506,1.54574,1.54482,1.545,4521800011.0
2007-03-02 07:30:00,1.54512,1.54545,1.54434,1.54447,5127900008.0
2007-03-02 07:45:00,1.54451,1.54489,1.54366,1.54381,8445400025.0
2007-03-02 08:00:00,1.54392,1.54447,1.54379,1.54419,5978900014.0
2007-03-02 08:15:00,1.5441,1.54486,1.5436,1.54438,5541100011.0
2007-03-02 08:30:00,1.54426,1.5453,1.54414,1.54465,5846000013.0
2007-03-02 08:45:00,1.54468,1.54523,1.54447,1.5449,7909600025.0
2007-03-02 09:00:00,1.54506,1.54539,1.54439,1.54505,6822900019.0
2007-03-02 09:15:00,1.54516,1.54574,1.54434,1.54536,6006500015.0
2007-03-02 09:30:00,1.54532,1.54681,1.54492,1.54567,6490800014.0
2007-03-02 09:45:00,1.54564,1.54637,1.54547,1.54584,7350600024.0
2007-03-02 10:00:00,1.54579,1.54584,1.54292,1.54316,7179700015.0
2007-03-02 10:15:00,1.54343,1.54374,1.54176,1.54195,6578700010.0
2007-03-02 10:30:00,1.54216,1.54235,1.54078,1.54182,7382100013.0
2007-03-02 10:45:00,1.54207,1.54365,1.54202,1.5432,7116800020.0
2007-03-02 11:00:00,1.54337,1.54419,1.54248,1.54312,6853600011.0
2007-03-02 11:15:00,1.54329,1.54359,1.54246,1.54315,7390000021.0
2007-03-02 11:30:00,1.54325,1.54342,1.54206,1.54293,8360100011.0
2007-03-02 11:45:00,1.5428,1.54407,1.54225,1.54377,6450700012.0
2007-03-02 12:00:00,1.54394,1.54479,1.5435,1.54459,6097500016.0
2007-03-02 12:15:00,1.54455,1.5449,1.54377,1.54461,6323300013.0
2007-03-02 12:30:00,1.54479,1.54531,1.54444,1.54497,7256500020.0
2007-03-02 12:45:00,1.54501,1.54527,1.54451,1.54501,6799000014.0
2007-03-02 13:00:00,1.54508,1.54541,1.54473,1.54523,4660800018.0
2007-03-02 13:15:00,1.54528,1.54556,1.54419,1.54517,4050000010.0
2007-03-02 13:30:00,1.54518,1.54633,1.54494,1.54539,5290200010.0
2007-03-02 13:45:00,1.5455,1.54736,1.54518,1.54638,5392000015.0
2007-03-02 14:00:00,1.5461,1.54636,1.54495,1.54558,4579800013.0
2007-03-02 14:15:00,1.54547,1.54697,1.54455,1.54467,5622700012.0
2007-03-02 14:30:00,1.54461,1.54476,1.54327,1.54398,595400002.0
2007-03-02 14:45:00,1.54393,1.54577,1.54381,1.54549,669100001.0
2007-03-02 15:00:00,1.54539,1.54577,1.54421,1.54535,580600000.0
2007-03-02 15:15:00,1.54544,1.54601,1.54494,1.54494,550400004.0
2007-03-02 15:30:00,1.54453,1.54699,1.54398,1.54687,580400001.0
2007-03-02 15:45:00,1.54673,1.54727,1.54643,1.54714,643100000.0
2007-03-02 16:00:00,1.54699,1.54817,1.54652,1.54768,670700006.0
2007-03-02 16:15:00,1.54728,1.54758,1.54621,1.54715,582600000.0
2007-03-02 16:30:00,1.54713,1.54803,1.54652,1.54803,625400000.0
2007-03-02 16:45:00,1.54802,1.54836,1.54671,1.54703,620400002.0
2007-03-02 17:00:00,1.54667,1.54874,1.54667,1.54707,581200002.0
2007-03-02 17:15:00,1.54728,1.54728,1.54574,1.54637,560000002.0
2007-03-02 17:30:00,1.54626,1.5482,1.54574,1.54752,613100003.0
2007-03-02 17:45:00,1.54762,1.54849,1.54708,1.54761,621800001.0
2007-03-02 18:00:00,1.54772,1.54933,1.54757,1.54867,617200000.0
2007-03-02 18:15:00,1.54834,1.54879,1.54803,1.54875,509500000.0
2007-03-02 18:30:00,1.54877,1.54915,1.5478,1.54901,564000000.0
2007-03-02 18:45:00,1.54914,1.54985,1.54824,1.54875,571200001.0
2007-03-02 19:00:00,1.54882,1.54941,1.54834,1.54897,637900001.0
2007-03-02 19:15:00,1.54906,1.55037,1.54891,1.55029,571200000.0
2007-03-02 19:30:00,1.5503,1.55068,1.54891,1.55008,588900000.0
2007-03-02 19:45:00,1.54994,1.55069,1.54884,1.55001,549300002.0
2007-03-02 20:00:00,1.55019,1.5507,1.5496,1.55062,624600000.0
2007-03-02 20:15:00,1.55054,1.5507,1.54963,1.55035,615400002.0
2007-03-02 20:30:00,1.5506,1.55159,1.55025,1.55111,587400000.0
2007-03-02 20:45:00,1.55065,1.55215,1.55065,1.55188,667100001.0
2007-03-02 21:00:00,1.55192,1.55268,1.55147,1.55172,577600001.0
2007-03-02 21:15:00,1.55153,1.55182,1.55113,1.55181,602900000.0
2007-03-02 21:30:00,1.5518,1.55239,1.55151,1.5522,572100000.0
2007-03-02 21:45:00,1.55218,1.55304,1.55143,1.55164,597100002.0
2007-03-02 22:00:00,1.55175,1.55278,1.5516,1.55231,519300002.0
2007-03-02 22:15:00,1.55247,1.55289,1.552,1.55217,557800001.0
2007-03-02 22:30:00,1.55219,1.55284,1.55187,1.55271,603400002.0
2007-03-02 22:45:00,1.55271,1.55294,1.55215,1.55241,531500000.0
2007-03-02 23:00:00,1.5525,1.55293,1.55203,1.5524,554700000.0
2007-03-02 23:15:00,1.55227,1.55284,1.55165,1.55254,562500000.0
2007-03-02 23:30:00,1.55237,1.55313,1.55209,1.5527,617100001.0
2007-03-02 23:45:00,1.55252,1.55323,1.55227,1.55238,521900001.0
2007-03-05 00:00:00,1.57982,1.58082,1.55133,1.55185,591700003.0
2007-03-05 00:15:00,1.55182,1.55265,1.55162,1.55192,621500001.0
2007-03-05 00:30:00,1.55176,1.55262,1.55176,1.5525,529900001.0
2007-03-05 00:45:00,1.553,1.55349,1.55192,1.55293,586300001.0
2007-03-05 01:00:00,1.55308,1.55411,1.55276,1.553,588100000.0
2007-03-05 01:15:00,1.5529,1.55337,1.55212,1.55238,543900001.0
2007-03-05 01:30:00,1.55251,1.55322,1.55191,1.55302,541100000.0
2007-03-05 01:45:00,1.55309,1.55311,1.55182,1.552,595300000.0
2007-03-05 02:00:00,1.55154,1.55285,1.55119,1.55181,1317500004.0
2007-03-05 02:15:00,1.55191,1.5535,1.55187,1.5523,1140900004.0
2007-03-05 02:30:00,1.55266,1.55271,1.55021,1.55041,836800001.0
2007-03-05 02:45:00,1.55007,1.55161,1.54976,1.55137,1189000004.0
2007-03-05 03:00:00,1.55152,1.55265,1.55127,1.55172,872200003.0
2007-03-05 03:15:00,1.55128,1.55158,1.54994,1.55012,831100003.0
2007-03-05 03:30:00,1.55014,1.55051,1.54668,1.54725,871100004.0
2007-03-05 03:45:00,1.54726,1.54798,1.54575,1.54668,1155100002.0
2007-03-05 04:00:00,1.54669,1.54713,1.54513,1.54557,1541500002.0
2007-03-05 04:15:00,1.54575,1.54735,1.54551,1.54701,1349000003.0
2007-03-05 04:30:00,1.54655,1.54734,1.54504,1.54551,1039900002.0
2007-03-05 04:45:00,1.54556,1.54605,1.54474,1.54563,713600002.0
2007-03-05 05:00:00,1.54635,1.54682,1.54582,1.54668,2512100003.0
2007-03-05 05:15:00,1.54693,1.54711,1.54606,1.54655,2955000007.0
2007-03-05 05:30:00,1.54647,1.54771,1.54623,1.54754,2155200001.0
2007-03-05 05:45:00,1.5477,1.54784,1.54665,1.54708,2601200005.0
2007-03-05 06:00:00,1.54708,1.54776,1.54694,1.54731,4304700013.0
2007-03-05 06:15:00,1.54724,1.54772,1.54644,1.54647,3672400002.0
2007-03-05 06:30:00,1.54639,1.54737,1.54574,1.54584,2750100006.0
2007-03-05 06:45:00,1.546,1.54682,1.54556,1.54659,2980600008.0
2007-03-05 07:00:00,1.54684,1.54838,1.54643,1.5482,4127500010.0
2007-03-05 07:15:00,1.54831,1.54863,1.54751,1.54808,4300400008.0
2007-03-05 07:30:00,1.54826,1.54907,1.54797,1.54824,4993600012.0
2007-03-05 07:45:00,1.54818,1.54947,1.54774,1.54808,8188800012.0
2007-03-05 08:00:00,1.54805,1.54977,1.54805,1.54864,5979900022.0
2007-03-05 08:15:00,1.54861,1.54944,1.54855,1.54898,5407300013.0
2007-03-05 08:30:00,1.54881,1.54895,1.54801,1.54843,6271600012.0
2007-03-05 08:45:00,1.54849,1.55015,1.54797,1.54912,8208500017.0
2007-03-05 09:00:00,1.54908,1.54956,1.54787,1.54846,6999600013.0
2007-03-05 09:15:00,1.54834,1.54869,1.54618,1.54833,6197200016.0
2007-03-05 09:30:00,1.54833,1.5508,1.5482,1.54909,6161200013.0
2007-03-05 09:45:00,1.5492,1.5507,1.54803,1.54871,7516300017.0
2007-03-05 10:00:00,1.54872,1.5498,1.54819,1.54859,7029600017.0
2007-03-05 10:15:00,1.54871,1.5497,1.54779,1.54813,6854100022.0
2007-03-05 10:30:00,1.54818,1.5488,1.54753,1.54849,7217700014.0
2007-03-05 10:45:00,1.54865,1.54883,1.54796,1.54816,6963800012.0
2007-03-05 11:00:00,1.5483,1.5489,1.54778,1.5484,6847400005.0
2007-03-05 11:15:00,1.54843,1.54881,1.54796,1.54828,7210000018.0
2007-03-05 11:30:00,1.54817,1.54836,1.54725,1.54808,8606600009.0
2007-03-05 11:45:00,1.5482,1.54914,1.54803,1.5487,6268300013.0
2007-03-05 12:00:00,1.54875,1.54895,1.54723,1.54841,6197600015.0
2007-03-05 12:15:00,1.54832,1.55109,1.54829,1.55081,6367500017.0
2007-03-05 12:30:00,1.55078,1.55098,1.54936,1.54951,7376300011.0
2007-03-05 12:45:00,1.54959,1.54982,1.54841,1.54859,6643800016.0
2007-03-05 13:00:00,1.54848,1.54855,1.54557,1.54601,4612000012.0
2007-03-05 13:15:00,1.54607,1.54704,1.54568,1.54682,4226100010.0
2007-03-05 13:30:00,1.54681,1.54684,1.54337,1.54364,5235800014.0
2007-03-05 13:45:00,1.54356,1.54419,1.54296,1.54397,5591900012.0
2007-03-05 14:00:00,1.54393,1.54821,1.54356,1.54728,4406900015.0
2007-03-05 14:15:00,1.54704,1.54784,1.54632,1.54688,5478000010.0
2007-03-05 14:30:00,1.54686,1.54852,1.54631,1.54637,625700002.0
2007-03-05 14:45:00,1.54599,1.54622,1.54395,1.54455,574000001.0
2007-03-05 15:00:00,1.54455,1.5462,1.54364,1.54455,584900001.0
2007-03-05 15:15:00,1.54469,1.545,1.54372,1.54372,561400003.0
2007-03-05 15:30:00,1.54358,1.54383,1.5428,1.54369,642100003.0
2007-03-05 15:45:00,1.54371,1.54397,1.54226,1.54294,530300000.0
2007-03-05 16:00:00,1.54332,1.54428,1.54313,1.54376,527100000.0
2007-03-05 16:15:00,1.5435,1.54391,1.54222,1.54386,581100000.0
2007-03-05 16:30:00,1.54391,1.54441,1.5435,1.54401,641000001.0
2007-03-05 16:45:00,1.54384,1.54566,1.54369,1.54566,586200002.0
2007-03-05 17:00:00,1.54496,1.54611,1.54397,1.54591,574100004.0
2007-03-05 17:15:00,1.54633,1.54633,1.545,1.54619,572500000.0
2007-03-05 17:30:00,1.54618,1.54697,1.54543,1.54575,643800000.0
2007-03-05 17:45:00,1.54579,1.54631,1.54454,1.54501,554200002.0
2007-03-05 18:00:00,1.54541,1.54645,1.54506,1.54523,668600002.0
2007-03-05 18:15:00,1.54496,1.54594,1.54459,1.54584,643100000.0
2007-03-05 18:30:00,1.54598,1.54712,1.54569,1.54686,623500003.0
2007-03-05 18:45:00,1.54695,1.54711,1.54585,1.54601,600300002.0
2007-03-05 19:00:00,1.54606,1.54619,1.54495,1.54597,573600000.0
2007-03-05 19:15:00,1.54577,1.54609,1.54521,1.54586,606700001.0
2007-03-05 19:30:00,1.54589,1.54589,1.54445,1.54526,619100002.0
2007-03-05 19:45:00,1.54515,1.54556,1.5444,1.54467,600500003.0
2007-03-05 20:00:00,1.54488,1.54514,1.54412,1.54506,581000001.0
2007-03-05 20:15:00,1.54516,1.54545,1.54439,1.54506,608400004.0
2007-03-05 20:30:00,1.5451,1.54526,1.54458,1.54496,605400001.0
2007-03-05 20:45:00,1.54474,1.54496,1.54399,1.54495,560300000.0
2007-03-05 21:00:00,1.54472,1.54588,1.54421,1.54572,615500000.0
2007-03-05 21:15:00,1.5459,1.5463,1.54498,1.54562,582000001.0
2007-03-05 21:30:00,1.54564,1.54624,1.54524,1.54572,446800000.0
2007-03-05 21:45:00,1.54562,1.54666,1.54554,1.54597,619100001.0
2007-03-05 22:00:00,1.54604,1.5461,1.54496,1.54581,606800002.0
2007-03-05 22:15:00,1.54585,1.54602,1.54485,1.54557,608600001.0
2007-03-05 22:30:00,1.54558,1.5458,1.54484,1.54559,611800000.0
2007-03-05 22:45:00,1.5456,1.54561,1.54486,1.5455,587100003.0
2007-03-05 23:00:00,1.5456,1.54648,1.54534,1.5458,542400001.0
2007-03-05 23:15:00,1.54577,1.54611,1.54466,1.5452,616100000.0
2007-03-05 23:30:00,1.54492,1.54554,1.54463,1.54523,556700001.0
2007-03-05 23:45:00,1.54505,1.54613,1.54476,1.54548,596000001.0
2007-03-06 00:00:00,1.54526,1.54601,1.54507,1.54575,577600002.0
2007-03-06 00:15:00,1.5457,1.5474,1.54552,1.54702,627200000.0
2007-03-06 00:30:00,1.54673,1.54729,1.54515,1.54577,489500000.0
2007-03-06 00:45:00,1.54588,1.54605,1.54438,1.54526,579200001.0
2007-03-06 01:00:00,1.54523,1.54592,1.54494,1.54532,510700000.0
2007-03-06 01:15:00,1.54548,1.5455,1.5447,1.5452,584800001.0
2007-03-06 01:30:00,1.54534,1.54534,1.54398,1.54451,552900003.0
2007-03-06 01:45:00,1.54451,1.54493,1.54399,1.54469,571200001.0
2007-03-06 02:00:00,1.54442,1.54663,1.54353,1.54663,1339600001.0
2007-03-06 02:15:00,1.54663,1.5473,1.54606,1.54704,1194500003.0
2007-03-06 02:30:00,1.54704,1.54753,1.5464,1.54693,915300002.0
2007-03-06 02:45:00,1.5464,1.54663,1.54444,1.54466,1235200003.0
2007-03-06 03:00:00,1.54442,1.5454,1.54407,1.54517,849000001.0
2007-03-06 03:15:00,1.54475,1.5464,1.54444,1.54586,779900001.0
2007-03-06 03:30:00,1.54588,1.54656,1.54513,1.54532,847700002.0
2007-03-06 03:45:00,1.5453,1.54605,1.54438,1.5449,1099900004.0
2007-03-06 04:00:00,1.54487,1.54499,1.54412,1.54417,1453800001.0
2007-03-06 04:15:00,1.54418,1.54502,1.54391,1.54502,1484700003.0
2007-03-06 04:30:00,1.54478,1.5453,1.5432,1.5438,924800003.0
2007-03-06 04:45:00,1.54382,1.54578,1.54357,1.54508,865900004.0
2007-03-06 05:00:00,1.54544,1.54554,1.54423,1.54449,2582700010.0
2007-03-06 05:15:00,1.54474,1.54621,1.54465,1.54545,3169000012.0
2007-03-06 05:30:00,1.54551,1.546,1.5452,1.54565,2289700002.0
2007-03-06 05:45:00,1.54572,1.54628,1.54531,1.54568,2660000006.0
2007-03-06 06:00:00,1.54565,1.54604,1.54423,1.54443,4264600008.0
2007-03-06 06:15:00,1.54443,1.54495,1.54368,1.54372,3741300009.0
2007-03-06 06:30:00,1.54363,1.54394,1.54336,1.54377,2678200001.0
2007-03-06 06:45:00,1.54372,1.54402,1.54276,1.5431,3150300009.0
2007-03-06 07:00:00,1.54326,1.54387,1.54284,1.54377,4140900004.0
2007-03-06 07:15:00,1.54397,1.54444,1.54343,1.54343,4544300013.0
2007-03-06 07:30:00,1.54344,1.54376,1.54308,1.54364,5235800010.0
2007-03-06 07:45:00,1.54362,1.54456,1.54347,1.54435,8139700016.0
2007-03-06 08:00:00,1.54435,1.54468,1.54357,1.54434,5923300020.0
2007-03-06 08:15:00,1.54458,1.54489,1.54393,1.54427,5273100011.0
2007-03-06 08:30:00,1.54431,1.54616,1.54431,1.5451,6215000012.0
2007-03-06 08:45:00,1.54528,1.54599,1.54383,1.5454,8337300022.0
2007-03-06 09:00:00,1.54542,1.54832,1.54542,1.54796,7166700015.0
2007-03-06 09:15:00,1.54788,1.54788,1.54639,1.54639,6054900007.0
2007-03-06 09:30:00,1.54622,1.54668,1.54446,1.54575,6541300021.0
2007-03-06 09:45:00,1.546,1.54695,1.54513,1.54533,7461900015.0
2007-03-06 10:00:00,1.54521,1.54548,1.54396,1.54518,7165300013.0
2007-03-06 10:15:00,1.54525,1.54555,1.54412,1.54535,6638800015.0
2007-03-06 10:30:00,1.54523,1.54563,1.54447,1.54541,7521700015.0
2007-03-06 10:45:00,1.54544,1.54609,1.54493,1.54587,6818100016.0
2007-03-06 11:00:00,1.54579,1.54616,1.54477,1.54528,6899300013.0
2007-03-06 11:15:00,1.54527,1.54656,1.5449,1.54589,7405500015.0
2007-03-06 11:30:00,1.54593,1.54603,1.54438,1.54438,8593800017.0
2007-03-06 11:45:00,1.5446,1.545,1.54384,1.54399,6236700018.0
2007-03-06 12:00:00,1.54407,1.54487,1.54347,1.54449,6034700011.0
2007-03-06 12:15:00,1.54439,1.54469,1.5437,1.54409,6646900014.0
2007-03-06 12:30:00,1.54417,1.54588,1.54399,1.54554,7290300018.0
2007-03-06 12:45:00,1.54559,1.54584,1.54506,1.54555,6678600013.0
2007-03-06 13:00:00,1.54558,1.54571,1.54421,1.54456,4456300006.0
2007-03-06 13:15:00,1.54447,1.54525,1.54399,1.54456,4035600008.0
2007-03-06 13:30:00,1.54443,1.54473,1.54367,1.54379,5523000012.0
2007-03-06 13:45:00,1.54388,1.54428,1.54346,1.54381,5486300010.0
2007-03-06 14:00:00,1.54367,1.54409,1.54269,1.54285,4561000011.0
2007-03-06 14:15:00,1.54297,1.54335,1.54229,1.54243,5630800021.0
2007-03-06 14:30:00,1.54252,1.5426,1.5407,1.54091,652700004.0
2007-03-06 14:45:00,1.54047,1.54232,1.5403,1.5413,594800002.0
2007-03-06 15:00:00,1.54149,1.54299,1.54143,1.54288,597700002.0
2007-03-06 15:15:00,1.54309,1.54388,1.54237,1.54378,539600000.0
2007-03-06 15:30:00,1.54373,1.54419,1.54177,1.54382,559100001.0
2007-03-06 15:45:00,1.54371,1.54427,1.54175,1.54201,628000000.0
2007-03-06 16:00:00,1.54223,1.5429,1.54105,1.54142,516900000.0
2007-03-06 16:15:00,1.54108,1.54121,1.53844,1.53875,568700002.0
2007-03-06 16:30:00,1.53844,1.53914,1.53778,1.5389,620800001.0
2007-03-06 16:45:00,1.53867,1.53934,1.53838,1.53879,559600000.0
2007-03-06 17:00:00,1.53837,1.53966,1.53774,1.53782,626500003.0
2007-03-06 17:15:00,1.53809,1.53846,1.53696,1.53844,597400003.0
2007-03-06 17:30:00,1.53826,1.53902,1.53687,1.5386,664900001.0
2007-03-06 17:45:00,1.53869,1.54118,1.5385,1.54014,578800001.0
2007-03-06 18:00:00,1.54044,1.54099,1.5396,1.54061,601700000.0
2007-03-06 18:15:00,1.54051,1.54147,1.54036,1.54064,550400002.0
2007-03-06 18:30:00,1.54064,1.5408,1.54002,1.5406,603400003.0
2007-03-06 18:45:00,1.54077,1.54141,1.54031,1.54101,482500000.0
2007-03-06 19:00:00,1.54108,1.54148,1.54032,1.54148,619200001.0
2007-03-06 19:15:00,1.54132,1.54251,1.54095,1.54244,555600001.0
2007-03-06 19:30:00,1.54258,1.54264,1.54167,1.5422,634900001.0
2007-03-06 19:45:00,1.54208,1.54262,1.5416,1.54189,577200002.0
2007-03-06 20:00:00,1.54191,1.54211,1.54126,1.54184,589100000.0
2007-03-06 20:15:00,1.54189,1.5428,1.54174,1.54263,556300000.0
2007-03-06 20:30:00,1.54268,1.54327,1.54202,1.54279,647300003.0
2007-03-06 20:45:00,1.54272,1.54368,1.54266,1.54321,614600000.0
2007-03-06 21:00:00,1.54289,1.54375,1.54257,1.54356,612900004.0
2007-03-06 21:15:00,1.54358,1.54396,1.54308,1.54322,621700000.0
2007-03-06 21:30:00,1.54326,1.54358,1.54258,1.54269,553700002.0
2007-03-06 21:45:00,1.54255,1.54361,1.54252,1.54324,633800001.0
2007-03-06 22:00:00,1.54336,1.54404,1.54309,1.54379,531200000.0
2007-03-06 22:15:00,1.54387,1.54425,1.54343,1.54369,661400002.0
2007-03-06 22:30:00,1.54382,1.544,1.54256,1.54343,609400000.0
2007-03-06 22:45:00,1.54343,1.54391,1.54308,1.54349,550600000.0
2007-03-06 23:00:00,1.54344,1.54399,1.54316,1.54389,537500001.0
2007-03-06 23:15:00,1.5439,1.5445,1.54287,1.54432,616500000.0
2007-03-06 23:30:00,1.5441,1.54459,1.54358,1.54409,546100001.0
2007-03-06 23:45:00,1.54395,1.54465,1.54369,1.54426,609800002.0
2007-03-07 00:00:00,1.54428,1.54428,1.54278,1.54375,656100001.0
2007-03-07 00:15:00,1.54352,1.5446,1.54251,1.54299,629000002.0
2007-03-07 00:30:00,1.54285,1.54424,1.54285,1.54378,480600001.0
2007-03-07 00:45:00,1.54376,1.5441,1.54334,1.54384,592100002.0
2007-03-07 01:00:00,1.54391,1.54514,1.54333,1.54459,620000005.0
2007-03-07 01:15:00,1.54477,1.54492,1.54347,1.54379,537400000.0
2007-03-07 01:30:00,1.54373,1.54392,1.54302,1.54375,534800001.0
2007-03-07 01:45:00,1.54378,1.54433,1.54327,1.54415,637100000.0
2007-03-07 02:00:00,1.54379,1.54449,1.54306,1.54449,1350800001.0
2007-03-07 02:15:00,1.54442,1.5454,1.54397,1.54513,1072200003.0
2007-03-07 02:30:00,1.54536,1.54557,1.54451,1.54482,801700001.0
2007-03-07 02:45:00,1.54433,1.54514,1.54342,1.54342,1108000001.0
2007-03-07 03:00:00,1.54347,1.54362,1.54249,1.54297,945700006.0
2007-03-07 03:15:00,1.54265,1.54388,1.54257,1.54282,806100001.0
2007-03-07 03:30:00,1.5428,1.54341,1.54218,1.54296,892800000.0
2007-03-07 03:45:00,1.54282,1.54332,1.54229,1.54287,1092400003.0
2007-03-07 04:00:00,1.54286,1.54388,1.5425,1.54317,1455700005.0
2007-03-07 04:15:00,1.54315,1.54368,1.54199,1.54289,1431900004.0
2007-03-07 04:30:00,1.54259,1.5444,1.54234,1.54298,1012600002.0
2007-03-07 04:45:00,1.54297,1.54455,1.54265,1.54408,860900004.0
2007-03-07 05:00:00,1.54443,1.54446,1.54372,1.54413,2418500008.0
2007-03-07 05:15:00,1.54414,1.54441,1.54338,1.54405,3018200005.0
2007-03-07 05:30:00,1.54404,1.5452,1.54394,1.54459,2290300010.0
2007-03-07 05:45:00,1.5451,1.5451,1.54413,1.54419,2763200005.0
2007-03-07 06:00:00,1.54426,1.54454,1.54352,1.54418,4419300006.0
2007-03-07 06:15:00,1.5443,1.54507,1.54401,1.54488,3687700005.0
2007-03-07 06:30:00,1.54487,1.54543,1.54473,1.54501,2706700006.0
2007-03-07 06:45:00,1.54499,1.54577,1.5447,1.54518,3068300006.0
2007-03-07 07:00:00,1.54536,1.5454,1.54447,1.54487,4070400010.0
2007-03-07 07:15:00,1.54507,1.54537,1.54426,1.54426,4356900005.0
2007-03-07 07:30:00,1.54452,1.54494,1.5436,1.5438,5054100009.0
2007-03-07 07:45:00,1.5441,1.54478,1.54401,1.54443,8426700017.0
2007-03-07 08:00:00,1.54446,1.5448,1.5427,1.5428,6175000020.0
2007-03-07 08:15:00,1.54425,1.54442,1.54382,1.544,5446900010.0
2007-03-07 08:30:00,1.54395,1.54453,1.54365,1.54378,6183600021.0
2007-03-07 08:45:00,1.54387,1.54447,1.54361,1.54373,8413700025.0
2007-03-07 09:00:00,1.54376,1.5439,1.54264,1.54297,7218800016.0
2007-03-07 09:15:00,1.54292,1.54394,1.54261,1.54359,6001700010.0
2007-03-07 09:30:00,1.54343,1.54378,1.54227,1.54294,6349400017.0
2007-03-07 09:45:00,1.5432,1.54391,1.54159,1.54211,7363800013.0
2007-03-07 10:00:00,1.54219,1.54227,1.54107,1.54155,6933800010.0
2007-03-07 10:15:00,1.54156,1.5417,1.54045,1.54142,6637800012.0
2007-03-07 10:30:00,1.54178,1.54234,1.54155,1.54191,7249100010.0
2007-03-07 10:45:00,1.54194,1.54242,1.54125,1.5418,6944800018.0
2007-03-07 11:00:00,1.54199,1.54254,1.54166,1.54197,6924700015.0
2007-03-07 11:15:00,1.54195,1.54195,1.54043,1.54075,7224300021.0
2007-03-07 11:30:00,1.54077,1.54318,1.54065,1.54278,8389500025.0
2007-03-07 11:45:00,1.5429,1.54294,1.54171,1.54244,6024000015.0
2007-03-07 12:00:00,1.54259,1.54353,1.54217,1.54274,6185400011.0
2007-03-07 12:15:00,1.54268,1.54332,1.5424,1.54307,6274100007.0
2007-03-07 12:30:00,1.54304,1.5434,1.54261,1.54311,7362100019.0
2007-03-07 12:45:00,1.54312,1.54351,1.54277,1.54332,6626000013.0
2007-03-07 13:00:00,1.54339,1.54373,1.54313,1.54339,4408400006.0
2007-03-07 13:15:00,1.54337,1.54354,1.5427,1.54304,4276600008.0
2007-03-07 13:30:00,1.5433,1.54348,1.54183,1.54218,5174400010.0
2007-03-07 13:45:00,1.54229,1.543,1.54201,1.54282,5468900009.0
2007-03-07 14:00:00,1.54257,1.54276,1.54145,1.54166,4543500009.0
2007-03-07 14:15:00,1.54194,1.54269,1.54171,1.54216,5511700009.0
2007-03-07 14:30:00,1.54212,1.54297,1.54166,1.54286,592000001.0
2007-03-07 14:45:00,1.54261,1.54406,1.54244,1.54398,601800002.0
2007-03-07 15:00:00,1.54401,1.5452,1.5438,1.54449,662000001.0
2007-03-07 15:15:00,1.54487,1.54554,1.54408,1.54506,561700002.0
2007-03-07 15:30:00,1.54512,1.5454,1.54436,1.54493,524100000.0
2007-03-07 15:45:00,1.54473,1.54544,1.54442,1.54448,589600002.0
2007-03-07 16:00:00,1.54487,1.54646,1.54482,1.54624,581500002.0
2007-03-07 16:15:00,1.54597,1.54638,1.54553,1.54622,531100002.0
2007-03-07 16:30:00,1.54626,1.54672,1.54522,1.54591,689800003.0
2007-03-07 16:45:00,1.54587,1.54845,1.54586,1.54833,593300002.0
2007-03-07 17:00:00,1.54772,1.5484,1.54747,1.54758,572700001.0
2007-03-07 17:15:00,1.54781,1.54911,1.54771,1.5482,529700003.0
2007-03-07 17:30:00,1.54808,1.54853,1.54718,1.54718,585300000.0
2007-03-07 17:45:00,1.54728,1.54827,1.54665,1.54765,527100000.0
2007-03-07 18:00:00,1.54801,1.54976,1.54722,1.5484,652100002.0
2007-03-07 18:15:00,1.54832,1.54996,1.54832,1.54892,559600004.0
2007-03-07 18:30:00,1.5488,1.54962,1.54833,1.54872,578500001.0
2007-03-07 18:45:00,1.54894,1.54972,1.54873,1.54915,538100000.0
2007-03-07 19:00:00,1.54907,1.55042,1.5486,1.54934,577500001.0
2007-03-07 19:15:00,1.5493,1.54946,1.54869,1.54903,567200001.0
2007-03-07 19:30:00,1.54904,1.55064,1.54881,1.54974,583900001.0
2007-03-07 19:45:00,1.54961,1.5499,1.54925,1.5497,571800001.0
2007-03-07 20:00:00,1.54958,1.54982,1.54873,1.54925,576300000.0
2007-03-07 20:15:00,1.54921,1.55056,1.54876,1.55034,661300003.0
2007-03-07 20:30:00,1.55035,1.55081,1.54966,1.55027,594500000.0
2007-03-07 20:45:00,1.55012,1.55069,1.55006,1.55065,628900003.0
2007-03-07 21:00:00,1.55043,1.55191,1.55008,1.55154,572900001.0
2007-03-07 21:15:00,1.5516,1.55313,1.55114,1.55269,568700002.0
2007-03-07 21:30:00,1.55274,1.55274,1.55175,1.55242,530700001.0
2007-03-07 21:45:00,1.5524,1.55295,1.55143,1.55265,695600003.0
2007-03-07 22:00:00,1.55265,1.55309,1.55203,1.55265,598400003.0
2007-03-07 22:15:00,1.55275,1.55317,1.55196,1.55246,570300001.0
2007-03-07 22:30:00,1.55242,1.55269,1.55137,1.55205,581400000.0
2007-03-07 22:45:00,1.55201,1.55297,1.55192,1.55297,571400001.0
2007-03-07 23:00:00,1.55279,1.55304,1.5514,1.55198,594300001.0
2007-03-07 23:15:00,1.55197,1.5529,1.55135,1.55262,646200001.0
2007-03-07 23:30:00,1.55238,1.55261,1.55149,1.55179,566900002.0
2007-03-07 23:45:00,1.55171,1.55271,1.55128,1.55265,567500000.0
2007-03-08 00:00:00,1.55271,1.55271,1.55157,1.55192,567400001.0
2007-03-08 00:15:00,1.55162,1.55202,1.55132,1.55177,584400002.0
2007-03-08 00:30:00,1.55152,1.55228,1.55123,1.55195,534900000.0
2007-03-08 00:45:00,1.55189,1.55264,1.55156,1.55249,572600000.0
2007-03-08 01:00:00,1.55238,1.55241,1.55088,1.55145,600800001.0
2007-03-08 01:15:00,1.55156,1.55177,1.55065,1.55096,600000001.0
2007-03-08 01:30:00,1.55103,1.55194,1.55076,1.55183,583500000.0
2007-03-08 01:45:00,1.55183,1.55217,1.55091,1.55168,607200000.0
2007-03-08 02:00:00,1.55146,1.55172,1.55103,1.55155,1421200001.0
2007-03-08 02:15:00,1.5513,1.55232,1.55086,1.55196,1120400002.0
2007-03-08 02:30:00,1.55215,1.5522,1.55109,1.55149,857700002.0
2007-03-08 02:45:00,1.55102,1.55146,1.55034,1.55044,1189600004.0
2007-03-08 03:00:00,1.55044,1.55159,1.55037,1.55107,877000000.0
2007-03-08 03:15:00,1.55092,1.55168,1.55068,1.55138,827200001.0
2007-03-08 03:30:00,1.55146,1.55215,1.55105,1.55175,860100004.0
2007-03-08 03:45:00,1.55189,1.55207,1.55108,1.55158,1104500003.0
2007-03-08 04:00:00,1.55163,1.55207,1.55116,1.55143,1482700004.0
2007-03-08 04:15:00,1.55141,1.55209,1.55114,1.55191,1448800002.0
2007-03-08 04:30:00,1.55156,1.55243,1.55142,1.5521,936300002.0
2007-03-08 04:45:00,1.55208,1.55232,1.55145,1.55176,769600003.0
2007-03-08 05:00:00,1.55208,1.55218,1.55041,1.55061,2515900001.0
2007-03-08 05:15:00,1.55073,1.55129,1.55046,1.55094,3169900009.0
2007-03-08 05:30:00,1.55095,1.55132,1.55062,1.55076,2314600004.0
2007-03-08 05:45:00,1.55094,1.55094,1.54994,1.54999,2735800005.0
2007-03-08 06:00:00,1.54998,1.55076,1.54958,1.55047,4270300009.0
2007-03-08 06:15:00,1.55048,1.55139,1.55035,1.55104,3648400009.0
2007-03-08 06:30:00,1.55112,1.55209,1.55109,1.55162,2692600007.0
2007-03-08 06:45:00,1.55159,1.55179,1.55109,1.55131,3121700006.0
2007-03-08 07:00:00,1.55148,1.55164,1.5504,1.55068,4194500006.0
2007-03-08 07:15:00,1.55092,1.55147,1.5505,1.5505,4459000007.0
2007-03-08 07:30:00,1.55054,1.55132,1.55039,1.55044,4956400010.0
2007-03-08 07:45:00,1.55052,1.5513,1.55021,1.55038,8294100020.0
2007-03-08 08:00:00,1.5504,1.55103,1.54996,1.55088,6063700012.0
2007-03-08 08:15:00,1.55086,1.55137,1.55063,1.55119,5434800010.0
2007-03-08 08:30:00,1.55115,1.55145,1.55065,1.55105,6050200012.0
2007-03-08 08:45:00,1.55117,1.55197,1.55103,1.55163,8154600014.0
2007-03-08 09:00:00,1.5516,1.55221,1.55062,1.55064,7088700023.0
2007-03-08 09:15:00,1.55074,1.55139,1.55068,1.55101,6207400014.0
2007-03-08 09:30:00,1.551,1.55151,1.55079,1.55109,6523900017.0
2007-03-08 09:45:00,1.55141,1.55174,1.55044,1.55097,7275700015.0
2007-03-08 10:00:00,1.55096,1.55099,1.54997,1.55015,6911300006.0
2007-03-08 10:15:00,1.55036,1.55118,1.54987,1.55056,6629000007.0
2007-03-08 10:30:00,1.55068,1.55084,1.54911,1.54938,7358600015.0
2007-03-08 10:45:00,1.5494,1.54955,1.54843,1.54905,7170300018.0
2007-03-08 11:00:00,1.54923,1.54984,1.54906,1.54965,6793700011.0
2007-03-08 11:15:00,1.54971,1.5501,1.54899,1.54935,7085500010.0
2007-03-08 11:30:00,1.5494,1.54949,1.5483,1.5485,8719600021.0
2007-03-08 11:45:00,1.54886,1.55042,1.54866,1.55016,6302100016.0
2007-03-08 12:00:00,1.55036,1.5519,1.54981,1.55167,6080500013.0
2007-03-08 12:15:00,1.55158,1.55216,1.55085,1.55114,6533000019.0
2007-03-08 12:30:00,1.55117,1.55192,1.55085,1.55192,7484700017.0
2007-03-08 12:45:00,1.55214,1.55243,1.55085,1.55164,6690000016.0
2007-03-08 13:00:00,1.55155,1.55175,1.55033,1.55108,4517900009.0
2007-03-08 13:15:00,1.55099,1.55159,1.55048,1.55108,4314500012.0
2007-03-08 13:30:00,1.55104,1.55128,1.54964,1.55022,5190600009.0
2007-03-08 13:45:00,1.55014,1.55045,1.54866,1.54866,5634400011.0
2007-03-08 14:00:00,1.54836,1.55018,1.54809,1.54992,4574300007.0
2007-03-08 14:15:00,1.54982,1.55017,1.54883,1.54924,5779800019.0
2007-03-08 14:30:00,1.54915,1.5493,1.54807,1.54866,587400001.0
2007-03-08 14:45:00,1.54879,1.54913,1.54675,1.5468,661400001.0
2007-03-08 15:00:00,1.54708,1.54891,1.54694,1.54874,570900000.0
2007-03-08 15:15:00,1.54887,1.54977,1.54844,1.54903,554300002.0
2007-03-08 15:30:00,1.54907,1.55124,1.54862,1.54991,521400002.0
2007-03-08 15:45:00,1.54984,1.55041,1.54872,1.54888,535800000.0
2007-03-08 16:00:00,1.54905,1.55003,1.5486,1.54894,511600001.0
2007-03-08 16:15:00,1.5489,1.55024,1.54871,1.54965,545200001.0
2007-03-08 16:30:00,1.54977,1.55008,1.54861,1.54889,639800002.0
2007-03-08 16:45:00,1.54864,1.55002,1.54844,1.54992,589300002.0
2007-03-08 17:00:00,1.54944,1.55043,1.54944,1.55013,691600004.0
2007-03-08 17:15:00,1.55047,1.55071,1.54947,1.55014,555900002.0
2007-03-08 17:30:00,1.5502,1.55046,1.5492,1.5498,533600000.0
2007-03-08 17:45:00,1.54999,1.55012,1.54834,1.54855,560500001.0
2007-03-08 18:00:00,1.5489,1.54988,1.54855,1.54966,593700001.0
2007-03-08 18:15:00,1.54941,1.55054,1.54925,1.54995,547800000.0
2007-03-08 18:30:00,1.5501,1.55013,1.5489,1.5489,513000002.0
2007-03-08 18:45:00,1.54908,1.54927,1.54811,1.54915,572000003.0
2007-03-08 19:00:00,1.54908,1.54908,1.54813,1.54847,585200001.0
2007-03-08 19:15:00,1.54836,1.54862,1.54784,1.54833,567600001.0
2007-03-08 19:30:00,1.54849,1.54982,1.54824,1.54955,662800002.0
2007-03-08 19:45:00,1.54944,1.55039,1.549,1.54993,529100000.0
2007-03-08 20:00:00,1.54985,1.5499,1.54884,1.5495,621400003.0
2007-03-08 20:15:00,1.5496,1.55028,1.54941,1.55011,619900001.0
2007-03-08 20:30:00,1.55035,1.55054,1.54899,1.54954,639300000.0
2007-03-08 20:45:00,1.54947,1.54984,1.54892,1.54968,566200001.0
2007-03-08 21:00:00,1.54955,1.54986,1.5492,1.54953,582000001.0
2007-03-08 21:15:00,1.54958,1.54998,1.54919,1.54963,631400002.0
2007-03-08 21:30:00,1.54968,1.55089,1.54924,1.55069,577500003.0
2007-03-08 21:45:00,1.55074,1.551,1.55023,1.55071,614800002.0
2007-03-08 22:00:00,1.55056,1.55112,1.54991,1.55028,547600002.0
2007-03-08 22:15:00,1.55031,1.55082,1.54986,1.55056,552800002.0
2007-03-08 22:30:00,1.55053,1.55076,1.5493,1.54955,600900001.0
2007-03-08 22:45:00,1.54946,1.5496,1.5489,1.54935,586900002.0
2007-03-08 23:00:00,1.54918,1.5498,1.54855,1.5498,611900003.0
2007-03-08 23:15:00,1.54927,1.54989,1.54834,1.54951,599500002.0
2007-03-08 23:30:00,1.54926,1.55011,1.54895,1.54952,600800002.0
2007-03-08 23:45:00,1.54935,1.54984,1.54863,1.54923,542700001.0
2007-03-09 00:00:00,1.54871,1.54982,1.54844,1.54982,583800003.0
2007-03-09 00:15:00,1.54962,1.55054,1.54889,1.54893,595000001.0
2007-03-09 00:30:00,1.54875,1.54983,1.54873,1.5492,598700004.0
2007-03-09 00:45:00,1.54912,1.5498,1.54908,1.54977,501200000.0
2007-03-09 01:00:00,1.54948,1.55005,1.54896,1.54908,564000000.0
2007-03-09 01:15:00,1.54928,1.54959,1.54879,1.54932,611500000.0
2007-03-09 01:30:00,1.54949,1.54981,1.54893,1.54945,581200000.0
2007-03-09 01:45:00,1.54955,1.55007,1.54929,1.54968,652300002.0
2007-03-09 02:00:00,1.54934,1.55009,1.54884,1.54939,1406000002.0
2007-03-09 02:15:00,1.54929,1.54972,1.54877,1.54943,1124000003.0
2007-03-09 02:30:00,1.54954,1.54955,1.54882,1.54946,810100000.0
2007-03-09 02:45:00,1.54902,1.55003,1.54883,1.5497,1093300000.0
2007-03-09 03:00:00,1.54972,1.55035,1.54894,1.55017,929100004.0
2007-03-09 03:15:00,1.54987,1.55035,1.54942,1.54961,813000002.0
2007-03-09 03:30:00,1.54954,1.55097,1.54945,1.55066,926900002.0
2007-03-09 03:45:00,1.55056,1.55079,1.54942,1.55004,1119100005.0
2007-03-09 04:00:00,1.55,1.55056,1.54975,1.55019,1398700002.0
2007-03-09 04:15:00,1.55019,1.55043,1.54959,1.55043,1417100004.0
2007-03-09 04:30:00,1.54998,1.5512,1.54937,1.54989,1066400002.0
2007-03-09 04:45:00,1.54989,1.55164,1.54968,1.55128,830800003.0
2007-03-09 05:00:00,1.55166,1.55179,1.55094,1.55106,2606100007.0
2007-03-09 05:15:00,1.55119,1.55216,1.55094,1.55152,3030500010.0
2007-03-09 05:30:00,1.55152,1.55198,1.55114,1.55136,2325600005.0
2007-03-09 05:45:00,1.55141,1.55195,1.55108,1.55163,2704000005.0
2007-03-09 06:00:00,1.55169,1.55189,1.55113,1.55125,4395700002.0
2007-03-09 06:15:00,1.55123,1.55156,1.55102,1.55131,3667700014.0
2007-03-09 06:30:00,1.55133,1.55157,1.55089,1.55095,2654300004.0
2007-03-09 06:45:00,1.55094,1.55156,1.55053,1.55101,2861200005.0
2007-03-09 07:00:00,1.55106,1.55116,1.55038,1.5509,4153500011.0
2007-03-09 07:15:00,1.5511,1.55134,1.55069,1.5507,4599200016.0
2007-03-09 07:30:00,1.55081,1.55146,1.55065,1.55108,5102800013.0
2007-03-09 07:45:00,1.55128,1.55156,1.55069,1.55132,8377500019.0
2007-03-09 08:00:00,1.55113,1.55165,1.55071,1.5508,5961000004.0
2007-03-09 08:15:00,1.55075,1.55148,1.55067,1.55123,5641100014.0
2007-03-09 08:30:00,1.55133,1.55143,1.55075,1.55094,6183800008.0
2007-03-09 08:45:00,1.55106,1.55171,1.55083,1.55111,7964200014.0
2007-03-09 09:00:00,1.55111,1.55171,1.55082,1.55112,6891400010.0
2007-03-09 09:15:00,1.55109,1.55182,1.55062,1.55172,6047000012.0
2007-03-09 09:30:00,1.55171,1.5523,1.55137,1.55193,6224800022.0
2007-03-09 09:45:00,1.55197,1.55242,1.55089,1.55125,7428700015.0
2007-03-09 10:00:00,1.55112,1.55133,1.55065,1.55107,7006700009.0
2007-03-09 10:15:00,1.55113,1.55161,1.55094,1.55111,6851600017.0
2007-03-09 10:30:00,1.55119,1.55133,1.54973,1.54998,7454100017.0
2007-03-09 10:45:00,1.54995,1.55073,1.54893,1.54921,7199000016.0
2007-03-09 11:00:00,1.54928,1.55026,1.54914,1.54956,7207700016.0
2007-03-09 11:15:00,1.54975,1.5501,1.54847,1.54883,7237800015.0
2007-03-09 11:30:00,1.54864,1.54975,1.54837,1.54885,8763000030.0
2007-03-09 11:45:00,1.54916,1.5494,1.54816,1.54826,6121800019.0
2007-03-09 12:00:00,1.54843,1.54868,1.54765,1.54834,6121800007.0
2007-03-09 12:15:00,1.54826,1.54931,1.548,1.549,6248400017.0
2007-03-09 12:30:00,1.54899,1.54974,1.54868,1.54969,7063100010.0
2007-03-09 12:45:00,1.54968,1.54985,1.5489,1.54938,6678100005.0
2007-03-09 13:00:00,1.54932,1.55007,1.54912,1.54993,4569000009.0
2007-03-09 13:15:00,1.5499,1.55006,1.5483,1.54847,4084500004.0
2007-03-09 13:30:00,1.54854,1.54898,1.54824,1.54829,5271400015.0
2007-03-09 13:45:00,1.54818,1.54893,1.54765,1.54889,5326500006.0
2007-03-09 14:00:00,1.54854,1.54854,1.54561,1.54657,4528500007.0
2007-03-09 14:15:00,1.54646,1.5466,1.54477,1.54625,5493000017.0
2007-03-09 14:30:00,1.54631,1.5469,1.54554,1.54636,599200003.0
2007-03-09 14:45:00,1.54622,1.54747,1.54605,1.54691,619200005.0
2007-03-09 15:00:00,1.54695,1.54715,1.54607,1.54617,602600000.0
2007-03-09 15:15:00,1.54631,1.54814,1.54593,1.54705,525900000.0
2007-03-09 15:30:00,1.54719,1.54719,1.53782,1.53928,562300001.0
2007-03-09 15:45:00,1.53938,1.53954,1.537,1.5384,569200001.0
2007-03-09 16:00:00,1.53819,1.53844,1.53685,1.5377,525600001.0
2007-03-09 16:15:00,1.53746,1.53816,1.53656,1.5376,627100002.0
2007-03-09 16:30:00,1.5375,1.53897,1.53716,1.53897,702700003.0
2007-03-09 16:45:00,1.53905,1.53953,1.53823,1.53877,573700002.0
2007-03-09 17:00:00,1.53821,1.54091,1.53821,1.53977,586200001.0
2007-03-09 17:15:00,1.53983,1.54046,1.53909,1.53955,616800004.0
2007-03-09 17:30:00,1.53937,1.53944,1.5387,1.5388,584200001.0
2007-03-09 17:45:00,1.53896,1.53951,1.53804,1.53862,569700000.0
2007-03-09 18:00:00,1.53888,1.53888,1.53549,1.5358,612600000.0
2007-03-09 18:15:00,1.53552,1.53623,1.53493,1.53618,601500001.0
2007-03-09 18:30:00,1.53643,1.53699,1.53564,1.53644,529400000.0
2007-03-09 18:45:00,1.53661,1.53668,1.53518,1.53582,522100001.0
2007-03-09 19:00:00,1.53591,1.53591,1.53444,1.53532,675800004.0
2007-03-09 19:15:00,1.53527,1.53572,1.53407,1.5347,561500001.0
2007-03-09 19:30:00,1.53478,1.53482,1.53361,1.53453,605900001.0
2007-03-09 19:45:00,1.53445,1.5358,1.53429,1.53551,547000000.0
2007-03-09 20:00:00,1.53546,1.53586,1.53482,1.53546,605100003.0
2007-03-09 20:15:00,1.53552,1.53581,1.53486,1.53529,637200003.0
2007-03-09 20:30:00,1.53551,1.53576,1.53419,1.53456,613400000.0
2007-03-09 20:45:00,1.53443,1.53506,1.53422,1.53502,569300001.0
2007-03-09 21:00:00,1.53492,1.53647,1.53471,1.53626,595400000.0
2007-03-09 21:15:00,1.5362,1.53646,1.53538,1.53632,637900000.0
2007-03-09 21:30:00,1.53611,1.53732,1.53579,1.53717,489600001.0
2007-03-09 21:45:00,1.53714,1.53735,1.53674,1.53693,644700001.0
2007-03-09 22:00:00,1.53702,1.53756,1.53654,1.53723,628300005.0
2007-03-09 22:15:00,1.53727,1.53737,1.53644,1.53692,610400004.0
2007-03-09 22:30:00,1.53688,1.53724,1.53597,1.53649,575600001.0
2007-03-09 22:45:00,1.53645,1.53719,1.53624,1.53696,539000001.0
2007-03-09 23:00:00,1.53696,1.53708,1.53588,1.53656,535500000.0
2007-03-09 23:15:00,1.53643,1.53693,1.53591,1.53664,627700002.0
2007-03-09 23:30:00,1.53652,1.53701,1.53633,1.53694,495700003.0
2007-03-09 23:45:00,1.53682,1.53821,1.53651,1.53707,535900000.0
2007-03-12 00:00:00,1.5369,1.53717,1.53619,1.53682,549000000.0
2007-03-12 00:15:00,1.53655,1.53757,1.53634,1.53732,612600000.0
2007-03-12 00:30:00,1.53704,1.53785,1.53699,1.53751,482000001.0
2007-03-12 00:45:00,1.53757,1.53772,1.5369,1.53709,594600002.0
2007-03-12 01:00:00,1.53718,1.53718,1.53582,1.53685,558700002.0
2007-03-12 01:15:00,1.53674,1.53709,1.53557,1.53686,589000000.0
2007-03-12 01:30:00,1.53692,1.53717,1.53635,1.5368,515700000.0
2007-03-12 01:45:00,1.53677,1.53813,1.5366,1.53798,586300000.0
2007-03-12 02:00:00,1.53773,1.53967,1.53701,1.53746,1342600004.0
2007-03-12 02:15:00,1.53739,1.53783,1.53692,1.53765,1158900003.0
2007-03-12 02:30:00,1.53783,1.53783,1.53677,1.53717,831900000.0
2007-03-12 02:45:00,1.53671,1.53891,1.53661,1.53835,1141300003.0
2007-03-12 03:00:00,1.53838,1.53842,1.53695,1.53728,834100001.0
2007-03-12 03:15:00,1.53693,1.53813,1.53685,1.53799,804000000.0
2007-03-12 03:30:00,1.53783,1.53883,1.5374,1.53849,833200001.0
2007-03-12 03:45:00,1.53859,1.53872,1.5353,1.53825,979800004.0
2007-03-12 04:00:00,1.53825,1.53833,1.53749,1.53785,1506900002.0
2007-03-12 04:15:00,1.53787,1.53847,1.53719,1.5384,1354300002.0
2007-03-12 04:30:00,1.53808,1.53848,1.536,1.53735,992500004.0
2007-03-12 04:45:00,1.5373,1.5374,1.53515,1.53541,759700000.0
2007-03-12 05:00:00,1.53572,1.53628,1.53539,1.53579,2605100012.0
2007-03-12 05:15:00,1.53592,1.53652,1.53577,1.53613,2499000008.0
2007-03-12 05:30:00,1.53616,1.53637,1.53572,1.53587,2332900005.0
2007-03-12 05:45:00,1.53589,1.53643,1.53585,1.53594,2286300006.0
2007-03-12 06:00:00,1.53603,1.53648,1.53594,1.53616,3637200007.0
2007-03-12 06:15:00,1.53616,1.53633,1.53595,1.53614,3862000011.0
2007-03-12 06:30:00,1.53611,1.53633,1.53571,1.53603,2825400006.0
2007-03-12 06:45:00,1.53597,1.53623,1.5358,1.536,3011600011.0
2007-03-12 07:00:00,1.53621,1.53636,1.53594,1.53621,4233800015.0
2007-03-12 07:15:00,1.53643,1.5367,1.53613,1.53617,4478900009.0
2007-03-12 07:30:00,1.53643,1.53671,1.53602,1.53604,5055100012.0
2007-03-12 07:45:00,1.53608,1.53732,1.53596,1.53715,8254600021.0
2007-03-12 08:00:00,1.53738,1.53792,1.53702,1.53738,5767000012.0
2007-03-12 08:15:00,1.53732,1.53767,1.53717,1.53747,5742100013.0
2007-03-12 08:30:00,1.53744,1.5376,1.53647,1.53661,6065900007.0
2007-03-12 08:45:00,1.53662,1.53741,1.53588,1.53708,8095000018.0
2007-03-12 09:00:00,1.53711,1.53754,1.53647,1.53676,6973900010.0
2007-03-12 09:15:00,1.53683,1.53834,1.53652,1.5376,6158700020.0
2007-03-12 09:30:00,1.5377,1.53855,1.53724,1.53808,6173400014.0
2007-03-12 09:45:00,1.53831,1.5387,1.53789,1.53836,7551000026.0
2007-03-12 10:00:00,1.5382,1.53885,1.53813,1.53847,7230400018.0
2007-03-12 10:15:00,1.5385,1.53883,1.53789,1.53855,6646700017.0
2007-03-12 10:30:00,1.53873,1.53903,1.53832,1.53861,7531000015.0
2007-03-12 10:45:00,1.53869,1.54016,1.53843,1.53996,6791500013.0
2007-03-12 11:00:00,1.54008,1.54085,1.53976,1.54035,6982500018.0
2007-03-12 11:15:00,1.54033,1.54154,1.54,1.54042,7368700012.0
2007-03-12 11:30:00,1.54065,1.54263,1.54065,1.5414,8679400015.0
2007-03-12 11:45:00,1.54152,1.54235,1.54123,1.5417,6054200010.0
2007-03-12 12:00:00,1.54183,1.54277,1.54144,1.54222,6179700016.0
2007-03-12 12:15:00,1.54223,1.5423,1.54069,1.54166,6406400010.0
2007-03-12 12:30:00,1.54173,1.542,1.5411,1.54135,7381500013.0
2007-03-12 12:45:00,1.54148,1.54204,1.54121,1.54158,6727800014.0
2007-03-12 13:00:00,1.5417,1.54202,1.54068,1.54085,4503600007.0
2007-03-12 13:15:00,1.54085,1.54106,1.53962,1.53989,4051100008.0
2007-03-12 13:30:00,1.53996,1.54164,1.53974,1.54123,5147000010.0
2007-03-12 13:45:00,1.54112,1.54186,1.54092,1.54146,5556100018.0
2007-03-12 14:00:00,1.54106,1.54236,1.54102,1.54205,4585800009.0
2007-03-12 14:15:00,1.54217,1.54291,1.54157,1.54247,5503700011.0
2007-03-12 14:30:00,1.5425,1.54272,1.54076,1.5416,668700003.0
2007-03-12 14:45:00,1.54173,1.54233,1.54147,1.54205,599900002.0
2007-03-12 15:00:00,1.54194,1.54215,1.53846,1.53846,531400000.0
2007-03-12 15:15:00,1.53823,1.5384,1.53652,1.538,553900001.0
2007-03-12 15:30:00,1.53819,1.53929,1.53782,1.53838,656200000.0
2007-03-12 15:45:00,1.53842,1.53932,1.53794,1.53802,625300006.0
2007-03-12 16:00:00,1.53808,1.53866,1.53713,1.53844,587300002.0
2007-03-12 16:15:00,1.53812,1.53895,1.53773,1.53893,592900001.0
2007-03-12 16:30:00,1.53891,1.54057,1.53865,1.54057,610900001.0
2007-03-12 16:45:00,1.54037,1.54115,1.53948,1.54011,613600000.0
2007-03-12 17:00:00,1.5397,1.54212,1.53967,1.54145,625600003.0
2007-03-12 17:15:00,1.54131,1.54185,1.54072,1.54176,560000000.0
2007-03-12 17:30:00,1.54168,1.54228,1.54133,1.5419,610600001.0
2007-03-12 17:45:00,1.54211,1.54212,1.54067,1.54133,648100001.0
2007-03-12 18:00:00,1.54111,1.54161,1.53981,1.5412,593700001.0
2007-03-12 18:15:00,1.54093,1.54199,1.54069,1.54164,579100002.0
2007-03-12 18:30:00,1.54158,1.54172,1.54097,1.54115,577200000.0
2007-03-12 18:45:00,1.54141,1.54141,1.54024,1.54087,549400001.0
2007-03-12 19:00:00,1.54093,1.54131,1.54041,1.54094,544100001.0
2007-03-12 19:15:00,1.54082,1.54125,1.54046,1.54089,558300000.0
2007-03-12 19:30:00,1.54088,1.54117,1.54025,1.54103,606400001.0
2007-03-12 19:45:00,1.54076,1.54257,1.54051,1.5424,600400003.0
2007-03-12 20:00:00,1.54232,1.54284,1.54166,1.54227,585800000.0
2007-03-12 20:15:00,1.54229,1.54229,1.54064,1.54156,624600002.0
2007-03-12 20:30:00,1.54179,1.54326,1.54133,1.54326,606700000.0
2007-03-12 20:45:00,1.54321,1.54544,1.54285,1.54317,601700002.0
2007-03-12 21:00:00,1.54301,1.54344,1.54264,1.54289,550400001.0
2007-03-12 21:15:00,1.54287,1.54343,1.54256,1.54312,589500002.0
2007-03-12 21:30:00,1.54306,1.54343,1.54269,1.54319,540500001.0
2007-03-12 21:45:00,1.54317,1.54348,1.54258,1.54299,612300003.0
2007-03-12 22:00:00,1.54313,1.54394,1.54252,1.54365,619500002.0
2007-03-12 22:15:00,1.54379,1.54423,1.5432,1.54399,559100000.0
2007-03-12 22:30:00,1.5443,1.54442,1.54324,1.54392,600600004.0
2007-03-12 22:45:00,1.54385,1.5454,1.5436,1.54502,473000000.0
2007-03-12 23:00:00,1.54515,1.54578,1.54469,1.5451,559300002.0
2007-03-12 23:15:00,1.54506,1.54569,1.54438,1.54529,643100000.0
2007-03-12 23:30:00,1.54518,1.54609,1.5444,1.54557,560400001.0
2007-03-12 23:45:00,1.54546,1.54618,1.5446,1.54558,572500002.0
2007-03-13 00:00:00,1.5458,1.54583,1.54517,1.54582,567400001.0
2007-03-13 00:15:00,1.54559,1.54577,1.54445,1.54445,562200002.0
2007-03-13 00:30:00,1.54415,1.54522,1.54349,1.54483,532900002.0
2007-03-13 00:45:00,1.54488,1.54528,1.54444,1.54472,551700002.0
2007-03-13 01:00:00,1.54464,1.54522,1.54422,1.54513,530100001.0
2007-03-13 01:15:00,1.54513,1.5455,1.54395,1.5442,625500001.0
2007-03-13 01:30:00,1.54428,1.54455,1.54362,1.54444,600300000.0
2007-03-13 01:45:00,1.54437,1.54472,1.54362,1.54411,560700000.0
2007-03-13 02:00:00,1.54387,1.54422,1.5431,1.54378,1347900001.0
2007-03-13 02:15:00,1.54351,1.54424,1.54323,1.54368,1135000003.0
2007-03-13 02:30:00,1.54384,1.54448,1.54344,1.54423,893700001.0
2007-03-13 02:45:00,1.54375,1.54487,1.54316,1.54325,1093000002.0
2007-03-13 03:00:00,1.5431,1.54357,1.54252,1.54318,898300002.0
2007-03-13 03:15:00,1.54301,1.54349,1.54272,1.54297,783000003.0
2007-03-13 03:30:00,1.54296,1.54387,1.5429,1.54359,804600001.0
2007-03-13 03:45:00,1.54351,1.54398,1.54285,1.54319,1098700003.0
2007-03-13 04:00:00,1.54306,1.54388,1.54277,1.54337,1478500002.0
2007-03-13 04:15:00,1.54339,1.54385,1.5426,1.54315,1364000004.0
2007-03-13 04:30:00,1.5428,1.54325,1.54212,1.54291,976300002.0
2007-03-13 04:45:00,1.54277,1.54324,1.54223,1.54265,759900005.0
2007-03-13 05:00:00,1.54308,1.54366,1.54297,1.54336,2369600006.0
2007-03-13 05:15:00,1.54354,1.54389,1.54307,1.54344,2873600003.0
2007-03-13 05:30:00,1.5434,1.5437,1.54287,1.54325,2256700002.0
2007-03-13 05:45:00,1.54336,1.54468,1.54336,1.5436,2438700002.0
2007-03-13 06:00:00,1.54363,1.54406,1.54293,1.54303,4510900009.0
2007-03-13 06:15:00,1.54305,1.54386,1.54298,1.54355,3400800005.0
2007-03-13 06:30:00,1.54361,1.54391,1.54358,1.54368,2297900007.0
2007-03-13 06:45:00,1.54373,1.54378,1.54223,1.54316,3116600009.0
2007-03-13 07:00:00,1.54329,1.54334,1.54256,1.54317,4315900010.0
2007-03-13 07:15:00,1.5434,1.54351,1.54297,1.54304,4696600012.0
2007-03-13 07:30:00,1.5431,1.54343,1.54233,1.54242,4934000008.0
2007-03-13 07:45:00,1.54244,1.54263,1.54158,1.54204,8358400012.0
2007-03-13 08:00:00,1.54205,1.54235,1.54162,1.54213,5990300016.0
2007-03-13 08:15:00,1.54206,1.5422,1.5407,1.54105,5423500010.0
2007-03-13 08:30:00,1.54078,1.54152,1.54011,1.54116,6098700014.0
2007-03-13 08:45:00,1.54128,1.54192,1.54084,1.54084,8170900021.0
2007-03-13 09:00:00,1.54075,1.54098,1.53951,1.5399,7020400018.0
2007-03-13 09:15:00,1.53992,1.54071,1.5395,1.54039,5949400011.0
2007-03-13 09:30:00,1.54047,1.54084,1.54012,1.54035,6355500014.0
2007-03-13 09:45:00,1.54046,1.54092,1.53983,1.54057,7607500012.0
2007-03-13 10:00:00,1.54053,1.54161,1.54036,1.5408,6981600014.0
2007-03-13 10:15:00,1.54095,1.54106,1.53973,1.54057,6695900012.0
2007-03-13 10:30:00,1.54028,1.54063,1.53893,1.5394,7470800012.0
2007-03-13 10:45:00,1.53937,1.53985,1.53868,1.53964,6873200015.0
2007-03-13 11:00:00,1.53971,1.53999,1.53915,1.53934,7238000016.0
2007-03-13 11:15:00,1.53947,1.53973,1.53895,1.53939,7193300012.0
2007-03-13 11:30:00,1.5394,1.53974,1.5381,1.53826,8583800022.0
2007-03-13 11:45:00,1.53838,1.53861,1.53773,1.53833,6230200016.0
2007-03-13 12:00:00,1.53868,1.54002,1.53844,1.53995,6098700009.0
2007-03-13 12:15:00,1.53993,1.54011,1.53943,1.53948,6332200012.0
2007-03-13 12:30:00,1.5394,1.5398,1.53893,1.53916,7422900016.0
2007-03-13 12:45:00,1.53919,1.53936,1.53798,1.53864,6815100014.0
2007-03-13 13:00:00,1.5387,1.53988,1.53837,1.53984,4431100010.0
2007-03-13 13:15:00,1.53991,1.54083,1.53959,1.53996,4159900005.0
2007-03-13 13:30:00,1.54005,1.5411,1.53977,1.54036,5318500014.0
2007-03-13 13:45:00,1.54054,1.54135,1.54025,1.54049,5597100015.0
2007-03-13 14:00:00,1.54043,1.54209,1.54031,1.54115,4431800008.0
2007-03-13 14:15:00,1.5413,1.5417,1.54081,1.54093,5657000015.0
2007-03-13 14:30:00,1.54078,1.54384,1.54075,1.54218,625500001.0
2007-03-13 14:45:00,1.54213,1.54409,1.54194,1.54406,619100001.0
2007-03-13 15:00:00,1.54418,1.54559,1.54404,1.54533,600600001.0
2007-03-13 15:15:00,1.54527,1.54527,1.54409,1.54445,550300000.0
2007-03-13 15:30:00,1.54461,1.5454,1.5443,1.54477,609200004.0
2007-03-13 15:45:00,1.54463,1.54567,1.54458,1.54469,585100001.0
2007-03-13 16:00:00,1.54447,1.54493,1.54312,1.54367,558400001.0
2007-03-13 16:15:00,1.54339,1.54401,1.5425,1.54314,545300000.0
2007-03-13 16:30:00,1.5431,1.54439,1.54283,1.54423,658300003.0
2007-03-13 16:45:00,1.54405,1.54484,1.54328,1.54353,587700002.0
2007-03-13 17:00:00,1.54307,1.54346,1.54254,1.54325,589900003.0
2007-03-13 17:15:00,1.54356,1.54356,1.54272,1.54317,555200001.0
2007-03-13 17:30:00,1.5431,1.5431,1.5418,1.5418,602800001.0
2007-03-13 17:45:00,1.54199,1.54288,1.54153,1.54225,602400002.0
2007-03-13 18:00:00,1.54239,1.54284,1.54077,1.54277,670300001.0
2007-03-13 18:15:00,1.54268,1.54603,1.54263,1.54587,628400002.0
2007-03-13 18:30:00,1.54592,1.546,1.54493,1.54575,615700004.0
2007-03-13 18:45:00,1.54586,1.5464,1.54539,1.54589,558300000.0
2007-03-13 19:00:00,1.54616,1.54779,1.54605,1.54779,599500004.0
2007-03-13 19:15:00,1.54767,1.54797,1.5464,1.54698,638300001.0
2007-03-13 19:30:00,1.5471,1.54847,1.54706,1.54816,604300001.0
2007-03-13 19:45:00,1.54806,1.5502,1.54799,1.54966,564700000.0
2007-03-13 20:00:00,1.54969,1.55096,1.54929,1.55074,576000000.0
2007-03-13 20:15:00,1.55076,1.55161,1.55009,1.55047,622900000.0
2007-03-13 20:30:00,1.55054,1.55054,1.54914,1.54948,644800000.0
2007-03-13 20:45:00,1.54928,1.54935,1.54742,1.54804,530400000.0
2007-03-13 21:00:00,1.54782,1.54881,1.54767,1.54849,558200002.0
2007-03-13 21:15:00,1.54841,1.5487,1.54736,1.54853,568000001.0
2007-03-13 21:30:00,1.54864,1.54872,1.54772,1.54788,512800002.0
2007-03-13 21:45:00,1.54791,1.5481,1.54751,1.54776,620500001.0
2007-03-13 22:00:00,1.54798,1.54901,1.54743,1.54857,513300002.0
2007-03-13 22:15:00,1.5487,1.54907,1.54826,1.54906,592700004.0
2007-03-13 22:30:00,1.54883,1.55046,1.54875,1.55002,548900001.0
2007-03-13 22:45:00,1.55005,1.55046,1.5494,1.55027,571600000.0
2007-03-13 23:00:00,1.55024,1.55039,1.54916,1.54961,580700001.0
2007-03-13 23:15:00,1.54966,1.55028,1.54882,1.55003,662200003.0
2007-03-13 23:30:00,1.54993,1.55027,1.54889,1.54947,531500001.0
2007-03-13 23:45:00,1.54932,1.54998,1.54892,1.54965,648100000.0
2007-03-14 00:00:00,1.5498,1.55087,1.54942,1.55077,622500002.0
2007-03-14 00:15:00,1.55052,1.55065,1.54948,1.54959,579000000.0
2007-03-14 00:30:00,1.54937,1.54981,1.5488,1.5494,517400000.0
2007-03-14 00:45:00,1.54937,1.54937,1.5482,1.54886,643000004.0
2007-03-14 01:00:00,1.54882,1.54924,1.54812,1.54856,591100001.0
2007-03-14 01:15:00,1.54866,1.5494,1.54764,1.54826,564200003.0
2007-03-14 01:30:00,1.54831,1.5487,1.54763,1.54798,599700002.0
2007-03-14 01:45:00,1.54792,1.54804,1.54714,1.54756,536300000.0
2007-03-14 02:00:00,1.54727,1.54796,1.54684,1.54768,1343000003.0
2007-03-14 02:15:00,1.54746,1.54867,1.54706,1.54829,1087900004.0
2007-03-14 02:30:00,1.54854,1.5497,1.54792,1.5491,816800002.0
2007-03-14 02:45:00,1.54862,1.54978,1.54781,1.54781,1111900001.0
2007-03-14 03:00:00,1.548,1.54975,1.5479,1.54964,804000001.0
2007-03-14 03:15:00,1.5494,1.55079,1.54907,1.55037,781700004.0
2007-03-14 03:30:00,1.55031,1.55113,1.54977,1.55009,817100003.0
2007-03-14 03:45:00,1.55005,1.55053,1.54908,1.54958,1124800002.0
2007-03-14 04:00:00,1.54951,1.55014,1.54916,1.55014,1442400004.0
2007-03-14 04:15:00,1.55016,1.55073,1.5494,1.55015,1422700005.0
2007-03-14 04:30:00,1.54981,1.55029,1.54939,1.55004,1023300002.0
2007-03-14 04:45:00,1.55014,1.55055,1.5494,1.54981,825400001.0
2007-03-14 05:00:00,1.55041,1.55087,1.55014,1.5502,2462500006.0
2007-03-14 05:15:00,1.55031,1.5507,1.5501,1.55051,3112600008.0
2007-03-14 05:30:00,1.55043,1.55107,1.55015,1.55084,2345900003.0
2007-03-14 05:45:00,1.55081,1.55098,1.54945,1.54949,2725500005.0
2007-03-14 06:00:00,1.54959,1.55016,1.54933,1.54973,4354600010.0
2007-03-14 06:15:00,1.54982,1.55041,1.54959,1.55003,3781200004.0
2007-03-14 06:30:00,1.54989,1.55056,1.54944,1.55037,2719900006.0
2007-03-14 06:45:00,1.55044,1.55052,1.54934,1.54951,3189900007.0
2007-03-14 07:00:00,1.54988,1.55013,1.54951,1.55001,4290900009.0
2007-03-14 07:15:00,1.55007,1.5507,1.5498,1.5503,4671600014.0
2007-03-14 07:30:00,1.55036,1.5506,1.54967,1.54975,5090100013.0
2007-03-14 07:45:00,1.54998,1.55042,1.5495,1.55026,8272600022.0
2007-03-14 08:00:00,1.55062,1.55062,1.54957,1.54976,5867200019.0
2007-03-14 08:15:00,1.54967,1.54996,1.54903,1.54954,5316900009.0
2007-03-14 08:30:00,1.54949,1.55026,1.54799,1.54824,6157100019.0
2007-03-14 08:45:00,1.54843,1.55093,1.54809,1.55072,8085000007.0
2007-03-14 09:00:00,1.55057,1.55057,1.54908,1.54918,6805400013.0
2007-03-14 09:15:00,1.54905,1.54991,1.54718,1.54848,6256600008.0
2007-03-14 09:30:00,1.54853,1.54899,1.54748,1.54777,6077700011.0
2007-03-14 09:45:00,1.54797,1.54873,1.54707,1.5487,7409700009.0
2007-03-14 10:00:00,1.54854,1.54983,1.54789,1.54971,6863700013.0
2007-03-14 10:15:00,1.54976,1.5504,1.5495,1.55007,6804800017.0
2007-03-14 10:30:00,1.55017,1.55098,1.54986,1.55043,7589300021.0
2007-03-14 10:45:00,1.55051,1.55072,1.54941,1.55,6857800008.0
2007-03-14 11:00:00,1.54993,1.5504,1.54827,1.54845,6718500010.0
2007-03-14 11:15:00,1.54823,1.54845,1.54757,1.54801,7223600017.0
2007-03-14 11:30:00,1.54801,1.54828,1.54704,1.54743,8505200011.0
2007-03-14 11:45:00,1.54761,1.5487,1.54675,1.5468,6055200011.0
2007-03-14 12:00:00,1.5469,1.5477,1.54582,1.5477,6185300010.0
2007-03-14 12:15:00,1.54776,1.54807,1.54549,1.54577,6413100013.0
2007-03-14 12:30:00,1.54593,1.54712,1.54526,1.54694,7182500012.0
2007-03-14 12:45:00,1.54713,1.54881,1.54669,1.54859,6620000013.0
2007-03-14 13:00:00,1.54859,1.54923,1.54819,1.54826,4462800006.0
2007-03-14 13:15:00,1.54807,1.5482,1.54659,1.54695,4143100010.0
2007-03-14 13:30:00,1.54695,1.54789,1.54664,1.5478,5200900006.0
2007-03-14 13:45:00,1.54764,1.54914,1.54737,1.549,5615400021.0
2007-03-14 14:00:00,1.54905,1.54977,1.54827,1.54896,4401900006.0
2007-03-14 14:15:00,1.54903,1.54942,1.54846,1.54894,5432400017.0
2007-03-14 14:30:00,1.54865,1.5489,1.54744,1.54853,543500002.0
2007-03-14 14:45:00,1.54864,1.54914,1.54825,1.54892,542800001.0
2007-03-14 15:00:00,1.5489,1.55012,1.54856,1.54901,587600000.0
2007-03-14 15:15:00,1.54903,1.54992,1.54876,1.54926,561900000.0
2007-03-14 15:30:00,1.54924,1.55013,1.54875,1.54912,533400001.0
2007-03-14 15:45:00,1.54893,1.55002,1.54878,1.54958,572300003.0
2007-03-14 16:00:00,1.54924,1.55091,1.54906,1.54943,522700000.0
2007-03-14 16:15:00,1.54923,1.55036,1.54915,1.54996,544300001.0
2007-03-14 16:30:00,1.54998,1.55116,1.54942,1.54997,671000002.0
2007-03-14 16:45:00,1.54974,1.55112,1.54971,1.55066,603600003.0
2007-03-14 17:00:00,1.55008,1.55157,1.55008,1.55131,584500000.0
2007-03-14 17:15:00,1.55148,1.55224,1.55075,1.55181,558300000.0
2007-03-14 17:30:00,1.55193,1.55366,1.55129,1.55321,584800000.0
2007-03-14 17:45:00,1.55334,1.55455,1.55315,1.55411,503700000.0
2007-03-14 18:00:00,1.55436,1.55806,1.55406,1.55802,582100001.0
2007-03-14 18:15:00,1.55792,1.5589,1.55746,1.55815,535700000.0
2007-03-14 18:30:00,1.55814,1.55814,1.55683,1.5573,486900000.0
2007-03-14 18:45:00,1.55755,1.55834,1.55704,1.55726,580200001.0
2007-03-14 19:00:00,1.55737,1.55767,1.55591,1.55619,568200000.0
2007-03-14 19:15:00,1.55607,1.55668,1.55474,1.55552,577200001.0
2007-03-14 19:30:00,1.55548,1.55677,1.55506,1.55531,628200003.0
2007-03-14 19:45:00,1.55522,1.55684,1.55443,1.55606,575200003.0
2007-03-14 20:00:00,1.55591,1.55631,1.55522,1.55571,549200001.0
2007-03-14 20:15:00,1.55576,1.55576,1.55407,1.55542,654300000.0
2007-03-14 20:30:00,1.55551,1.55551,1.55333,1.55383,593300000.0
2007-03-14 20:45:00,1.55373,1.55525,1.55366,1.55505,570100001.0
2007-03-14 21:00:00,1.55509,1.5553,1.55334,1.55352,587400003.0
2007-03-14 21:15:00,1.55358,1.55482,1.55287,1.55413,565400000.0
2007-03-14 21:30:00,1.55403,1.55444,1.55365,1.55394,448400000.0
2007-03-14 21:45:00,1.55413,1.55489,1.55385,1.55441,680900000.0
2007-03-14 22:00:00,1.55456,1.55478,1.55402,1.55419,542800001.0
2007-03-14 22:15:00,1.55427,1.55473,1.55371,1.55407,610400002.0
2007-03-14 22:30:00,1.55407,1.55492,1.55343,1.5544,591900001.0
2007-03-14 22:45:00,1.55421,1.555,1.5538,1.55473,480500001.0
2007-03-14 23:00:00,1.55477,1.5552,1.55388,1.55491,568000001.0
2007-03-14 23:15:00,1.55494,1.55563,1.55416,1.55479,615500000.0
2007-03-14 23:30:00,1.55466,1.55528,1.55453,1.55503,593400004.0
2007-03-14 23:45:00,1.55478,1.55521,1.55408,1.55452,626300002.0
2007-03-15 00:00:00,1.55463,1.55546,1.55426,1.55534,589000001.0
2007-03-15 00:15:00,1.55517,1.55517,1.55364,1.55417,618700004.0
2007-03-15 00:30:00,1.55379,1.55434,1.55324,1.55365,525700001.0
2007-03-15 00:45:00,1.55369,1.55374,1.55249,1.55293,591600002.0
2007-03-15 01:00:00,1.5528,1.55421,1.55261,1.55373,629100001.0
2007-03-15 01:15:00,1.55393,1.55413,1.55276,1.55359,555800001.0
2007-03-15 01:30:00,1.55371,1.55486,1.55299,1.5547,546700000.0
2007-03-15 01:45:00,1.55467,1.55575,1.55428,1.55565,537800000.0
2007-03-15 02:00:00,1.55555,1.55591,1.55415,1.55444,1437600003.0
2007-03-15 02:15:00,1.55437,1.55508,1.55364,1.55412,1136800002.0
2007-03-15 02:30:00,1.55436,1.55449,1.55362,1.55445,798600001.0
2007-03-15 02:45:00,1.55396,1.55513,1.55389,1.55441,1190300006.0
2007-03-15 03:00:00,1.55445,1.55447,1.55337,1.55381,851500005.0
2007-03-15 03:15:00,1.55361,1.55397,1.55299,1.55301,860700001.0
2007-03-15 03:30:00,1.55301,1.55404,1.55278,1.55348,855300001.0
2007-03-15 03:45:00,1.55358,1.55382,1.55258,1.55325,1150000001.0
2007-03-15 04:00:00,1.55329,1.55395,1.55286,1.55351,1508700001.0
2007-03-15 04:15:00,1.55368,1.55438,1.55346,1.55431,1466000001.0
2007-03-15 04:30:00,1.55387,1.55426,1.55331,1.55392,1000700002.0
2007-03-15 04:45:00,1.55389,1.55401,1.55326,1.55351,767000002.0
2007-03-15 05:00:00,1.55378,1.55407,1.55336,1.55338,2578800008.0
2007-03-15 05:15:00,1.55342,1.55372,1.55299,1.55324,3071200008.0
2007-03-15 05:30:00,1.55324,1.5536,1.55302,1.55336,2459900010.0
2007-03-15 05:45:00,1.55341,1.55402,1.55332,1.55354,2799500008.0
2007-03-15 06:00:00,1.55359,1.55372,1.55305,1.5535,4310200001.0
2007-03-15 06:15:00,1.55338,1.55348,1.55267,1.55267,3671700004.0
2007-03-15 06:30:00,1.55285,1.55322,1.55257,1.55287,2591000003.0
2007-03-15 06:45:00,1.55292,1.55348,1.55281,1.55323,2968700012.0
2007-03-15 07:00:00,1.55349,1.55358,1.55279,1.55294,4292600008.0
2007-03-15 07:15:00,1.55314,1.55357,1.55287,1.55326,4647800012.0
2007-03-15 07:30:00,1.55331,1.55345,1.55289,1.55314,5104800008.0
2007-03-15 07:45:00,1.55323,1.55373,1.5527,1.55273,8024500016.0
2007-03-15 08:00:00,1.5528,1.55343,1.55244,1.55306,5969500018.0
2007-03-15 08:15:00,1.55296,1.55304,1.55229,1.55279,5290000007.0
2007-03-15 08:30:00,1.55282,1.55331,1.55255,1.55325,5975100012.0
2007-03-15 08:45:00,1.55319,1.55374,1.55287,1.55315,8047700016.0
2007-03-15 09:00:00,1.55311,1.55398,1.55262,1.5539,7219900020.0
2007-03-15 09:15:00,1.55388,1.55402,1.55198,1.55211,6172200015.0
2007-03-15 09:30:00,1.55218,1.5528,1.5519,1.55219,6150900013.0
2007-03-15 09:45:00,1.55225,1.55299,1.55201,1.55236,7617300014.0
2007-03-15 10:00:00,1.55225,1.55271,1.55128,1.55133,6947000014.0
2007-03-15 10:15:00,1.55147,1.55192,1.55109,1.55131,6475900011.0
2007-03-15 10:30:00,1.55111,1.5515,1.55033,1.5512,7354500016.0
2007-03-15 10:45:00,1.55135,1.55163,1.55061,1.55122,6749500008.0
2007-03-15 11:00:00,1.55131,1.55157,1.55024,1.55067,7137700017.0
2007-03-15 11:15:00,1.55062,1.55132,1.5498,1.55119,7183800015.0
2007-03-15 11:30:00,1.55129,1.55194,1.55039,1.55039,8571900015.0
2007-03-15 11:45:00,1.55042,1.55079,1.55011,1.55011,6301200016.0
2007-03-15 12:00:00,1.55035,1.55089,1.5499,1.55064,6142000006.0
2007-03-15 12:15:00,1.55049,1.55074,1.54994,1.55048,6257100011.0
2007-03-15 12:30:00,1.55065,1.55269,1.55028,1.55221,7119300011.0
2007-03-15 12:45:00,1.55234,1.55255,1.55146,1.55194,6641400009.0
2007-03-15 13:00:00,1.55191,1.55268,1.55174,1.55193,4499800009.0
2007-03-15 13:15:00,1.55197,1.55282,1.55169,1.55276,4147200010.0
2007-03-15 13:30:00,1.55275,1.55383,1.5526,1.55313,5213800011.0
2007-03-15 13:45:00,1.55285,1.55296,1.55205,1.55292,5362700014.0
2007-03-15 14:00:00,1.55296,1.55365,1.5516,1.55205,4304500007.0
2007-03-15 14:15:00,1.55186,1.55211,1.55034,1.55122,5581000010.0
2007-03-15 14:30:00,1.55121,1.55341,1.54997,1.55288,639100000.0
2007-03-15 14:45:00,1.55263,1.55355,1.55238,1.55299,591800002.0
2007-03-15 15:00:00,1.55279,1.55512,1.5524,1.55435,701500002.0
2007-03-15 15:15:00,1.55448,1.55611,1.55404,1.55482,600100001.0
2007-03-15 15:30:00,1.55489,1.55502,1.55377,1.55435,552100001.0
2007-03-15 15:45:00,1.55421,1.55425,1.55323,1.55331,647600000.0
2007-03-15 16:00:00,1.55332,1.55434,1.55296,1.55398,508800000.0
2007-03-15 16:15:00,1.55382,1.55461,1.55374,1.55394,598000000.0
2007-03-15 16:30:00,1.55381,1.55417,1.55308,1.5541,707500004.0
2007-03-15 16:45:00,1.5538,1.55451,1.55315,1.55431,586700001.0
2007-03-15 17:00:00,1.55396,1.55477,1.5537,1.55405,585900001.0
2007-03-15 17:15:00,1.55452,1.55525,1.55419,1.55485,599600001.0
2007-03-15 17:30:00,1.55475,1.55538,1.55414,1.55471,628400003.0
2007-03-15 17:45:00,1.55489,1.55718,1.55482,1.55703,626100000.0
2007-03-15 18:00:00,1.55745,1.5576,1.55512,1.5562,614800001.0
2007-03-15 18:15:00,1.55596,1.55658,1.55502,1.55544,599700001.0
2007-03-15 18:30:00,1.55553,1.55601,1.55461,1.55519,533600001.0
2007-03-15 18:45:00,1.55528,1.55626,1.55527,1.55568,552100000.0
2007-03-15 19:00:00,1.55576,1.55672,1.55535,1.55672,639300001.0
2007-03-15 19:15:00,1.55653,1.55673,1.55576,1.5566,640600000.0
2007-03-15 19:30:00,1.55679,1.55864,1.55668,1.55842,585700001.0
2007-03-15 19:45:00,1.55825,1.5585,1.55733,1.55769,544000000.0
2007-03-15 20:00:00,1.55772,1.55817,1.55691,1.55753,578900002.0
2007-03-15 20:15:00,1.55765,1.55771,1.55674,1.55744,611100000.0
2007-03-15 20:30:00,1.55742,1.55759,1.55584,1.55635,645600002.0
2007-03-15 20:45:00,1.55626,1.55718,1.55583,1.55695,607400002.0
2007-03-15 21:00:00,1.55692,1.55715,1.55646,1.55693,537400001.0
2007-03-15 21:15:00,1.55681,1.55721,1.55609,1.55678,659000006.0
2007-03-15 21:30:00,1.55679,1.557,1.5558,1.55636,515000000.0
2007-03-15 21:45:00,1.55649,1.55707,1.55637,1.55664,568100000.0
2007-03-15 22:00:00,1.55657,1.55661,1.55595,1.55632,608700002.0
2007-03-15 22:15:00,1.5564,1.55715,1.55608,1.55666,581900002.0
2007-03-15 22:30:00,1.55682,1.55811,1.55656,1.55726,564600001.0
2007-03-15 22:45:00,1.55722,1.55816,1.55709,1.55797,533000002.0
2007-03-15 23:00:00,1.55791,1.55814,1.55724,1.55766,643300003.0
2007-03-15 23:15:00,1.55774,1.55834,1.55696,1.55769,580400002.0
2007-03-15 23:30:00,1.55735,1.55767,1.55607,1.55653,584800001.0
2007-03-15 23:45:00,1.55646,1.55737,1.55616,1.55708,579000000.0
2007-03-16 00:00:00,1.55723,1.55738,1.55665,1.55696,636600001.0
2007-03-16 00:15:00,1.55687,1.55707,1.5561,1.55686,533100001.0
2007-03-16 00:30:00,1.55664,1.5573,1.55645,1.55725,490700002.0
2007-03-16 00:45:00,1.55724,1.55777,1.5568,1.55772,566900001.0
2007-03-16 01:00:00,1.55779,1.55862,1.5575,1.55791,495100000.0
2007-03-16 01:15:00,1.55791,1.56127,1.55759,1.56056,517900000.0
2007-03-16 01:30:00,1.5605,1.56195,1.55978,1.56096,559600000.0
2007-03-16 01:45:00,1.56094,1.56145,1.55998,1.56118,616400002.0
2007-03-16 02:00:00,1.56078,1.56249,1.56075,1.56217,1401600004.0
2007-03-16 02:15:00,1.56204,1.56226,1.56068,1.56112,1040700000.0
2007-03-16 02:30:00,1.56131,1.56209,1.56063,1.56209,912000005.0
2007-03-16 02:45:00,1.56165,1.56343,1.56142,1.56266,1176800005.0
2007-03-16 03:00:00,1.56263,1.5637,1.56211,1.5637,876400004.0
2007-03-16 03:15:00,1.56334,1.56372,1.56163,1.56186,819700000.0
2007-03-16 03:30:00,1.56187,1.56324,1.56164,1.56272,848600000.0
2007-03-16 03:45:00,1.56276,1.56347,1.56212,1.56321,1153000003.0
2007-03-16 04:00:00,1.56332,1.56421,1.56299,1.5635,1478900004.0
2007-03-16 04:15:00,1.56367,1.56384,1.56174,1.56223,1425800001.0
2007-03-16 04:30:00,1.56217,1.56285,1.5614,1.56219,931700000.0
2007-03-16 04:45:00,1.56217,1.56261,1.56157,1.56212,719800002.0
2007-03-16 05:00:00,1.56262,1.56317,1.56243,1.56279,2371500005.0
2007-03-16 05:15:00,1.56295,1.56352,1.56237,1.56315,2968800003.0
2007-03-16 05:30:00,1.56329,1.56395,1.5631,1.56357,2356300005.0
2007-03-16 05:45:00,1.56365,1.56388,1.56258,1.56275,2664600003.0
2007-03-16 06:00:00,1.56274,1.56319,1.56208,1.56261,4217300011.0
2007-03-16 06:15:00,1.5626,1.5626,1.56146,1.56146,3792400008.0
2007-03-16 06:30:00,1.56138,1.56181,1.56076,1.56122,2734000003.0
2007-03-16 06:45:00,1.56124,1.56197,1.56071,1.56162,2920200007.0
2007-03-16 07:00:00,1.56205,1.56243,1.5617,1.56175,4313300012.0
2007-03-16 07:15:00,1.5619,1.56201,1.56126,1.56131,4493200005.0
2007-03-16 07:30:00,1.56138,1.56178,1.5612,1.56131,5205700010.0
2007-03-16 07:45:00,1.56131,1.56202,1.56111,1.56162,8278100022.0
2007-03-16 08:00:00,1.56161,1.56195,1.56089,1.56117,5879600012.0
2007-03-16 08:15:00,1.56111,1.56135,1.56061,1.56085,5532500016.0
2007-03-16 08:30:00,1.56081,1.56143,1.56045,1.56122,6246100020.0
2007-03-16 08:45:00,1.56122,1.56315,1.56063,1.563,8141200017.0
2007-03-16 09:00:00,1.56301,1.56376,1.56176,1.5622,6915400018.0
2007-03-16 09:15:00,1.56219,1.5626,1.56184,1.56217,6071000014.0
2007-03-16 09:30:00,1.56213,1.56417,1.5618,1.56347,6001400007.0
2007-03-16 09:45:00,1.56371,1.56458,1.56314,1.56347,7356500012.0
2007-03-16 10:00:00,1.56345,1.56388,1.56267,1.56309,6990900018.0
2007-03-16 10:15:00,1.56305,1.56487,1.56288,1.5642,6901300012.0
2007-03-16 10:30:00,1.5643,1.56442,1.56218,1.56241,7508000013.0
2007-03-16 10:45:00,1.56239,1.56317,1.56189,1.56288,6975400016.0
2007-03-16 11:00:00,1.56304,1.56328,1.56198,1.56293,7164600022.0
2007-03-16 11:15:00,1.56287,1.5633,1.56196,1.56275,7180500019.0
2007-03-16 11:30:00,1.56261,1.56297,1.56117,1.56143,8763700023.0
2007-03-16 11:45:00,1.5617,1.56313,1.56116,1.56135,6068600011.0
2007-03-16 12:00:00,1.5615,1.56303,1.56136,1.56294,6168400011.0
2007-03-16 12:15:00,1.56298,1.56346,1.56209,1.5622,6387100011.0
2007-03-16 12:30:00,1.5622,1.56392,1.56218,1.56392,7319200014.0
2007-03-16 12:45:00,1.56367,1.56408,1.56322,1.56367,6690800013.0
2007-03-16 13:00:00,1.56367,1.56561,1.56364,1.56518,4425700012.0
2007-03-16 13:15:00,1.56508,1.56552,1.56462,1.56499,4281200015.0
2007-03-16 13:30:00,1.565,1.56628,1.56477,1.56525,5102300015.0
2007-03-16 13:45:00,1.56527,1.56528,1.56434,1.56455,5487600012.0
2007-03-16 14:00:00,1.5644,1.56532,1.56418,1.56526,4509800011.0
2007-03-16 14:15:00,1.5654,1.56602,1.56435,1.56447,5482800009.0
2007-03-16 14:30:00,1.56425,1.56516,1.56393,1.56483,636100003.0
2007-03-16 14:45:00,1.56452,1.56482,1.56214,1.56243,559300000.0
2007-03-16 15:00:00,1.56262,1.56391,1.56248,1.56291,652900002.0
2007-03-16 15:15:00,1.56302,1.56326,1.56071,1.56285,557900001.0
2007-03-16 15:30:00,1.56303,1.56427,1.56247,1.56388,589500001.0
2007-03-16 15:45:00,1.56381,1.56427,1.56305,1.56338,674900004.0
2007-03-16 16:00:00,1.56294,1.56371,1.5603,1.5613,555900000.0
2007-03-16 16:15:00,1.56094,1.56139,1.5602,1.56038,577000000.0
2007-03-16 16:30:00,1.56032,1.56104,1.5597,1.56104,664800003.0
2007-03-16 16:45:00,1.56081,1.56157,1.56054,1.56125,579500001.0
2007-03-16 17:00:00,1.56097,1.56187,1.56077,1.56147,557300000.0
2007-03-16 17:15:00,1.56172,1.56173,1.56074,1.56159,641000000.0
2007-03-16 17:30:00,1.56159,1.56246,1.56068,1.56082,649600002.0
2007-03-16 17:45:00,1.56076,1.56157,1.55998,1.5613,604900001.0
2007-03-16 18:00:00,1.56195,1.56375,1.56195,1.56308,627100001.0
2007-03-16 18:15:00,1.56277,1.56384,1.56261,1.56327,592000002.0
2007-03-16 18:30:00,1.5634,1.56557,1.56318,1.56517,568500001.0
2007-03-16 18:45:00,1.56536,1.56565,1.56417,1.56441,599800002.0
2007-03-16 19:00:00,1.56464,1.56538,1.5644,1.56504,599400002.0
2007-03-16 19:15:00,1.56496,1.56503,1.56396,1.56457,582900000.0
2007-03-16 19:30:00,1.56466,1.56472,1.56384,1.56438,612800001.0
2007-03-16 19:45:00,1.56432,1.56468,1.56401,1.56432,593100003.0
2007-03-16 20:00:00,1.56424,1.56449,1.56332,1.56395,527400000.0
2007-03-16 20:15:00,1.56398,1.56449,1.56345,1.56409,585800003.0
2007-03-16 20:30:00,1.56426,1.56483,1.56389,1.56473,632500000.0
2007-03-16 20:45:00,1.56451,1.56507,1.56393,1.5644,549100001.0
2007-03-16 21:00:00,1.56431,1.56461,1.56363,1.56413,574800000.0
2007-03-16 21:15:00,1.56423,1.56481,1.56408,1.56475,576300002.0
2007-03-16 21:30:00,1.56472,1.56508,1.56436,1.56483,480700000.0
2007-03-16 21:45:00,1.5648,1.56487,1.56371,1.5638,671600003.0
2007-03-16 22:00:00,1.56407,1.56442,1.56343,1.5638,598500002.0
2007-03-16 22:15:00,1.5638,1.56502,1.56362,1.56482,580600001.0
2007-03-16 22:30:00,1.56485,1.56499,1.56392,1.5647,597400000.0
2007-03-16 22:45:00,1.56452,1.56575,1.56412,1.56575,550700001.0
2007-03-18 23:00:00,1.56671,1.56723,1.56601,1.5672,561700000.0
2007-03-18 23:15:00,1.56715,1.56742,1.5664,1.56705,669500002.0
2007-03-18 23:30:00,1.56691,1.56752,1.56652,1.56719,504900001.0
2007-03-18 23:45:00,1.56708,1.5676,1.56648,1.56648,620300001.0
2007-03-19 00:00:00,1.56667,1.5671,1.56617,1.56676,547800001.0
2007-03-19 00:15:00,1.56665,1.56713,1.56634,1.56686,598700003.0
2007-03-19 00:30:00,1.5666,1.56743,1.56583,1.56583,554300001.0
2007-03-19 00:45:00,1.56588,1.5665,1.56566,1.56627,578100000.0
2007-03-19 01:00:00,1.56634,1.56665,1.56601,1.56636,599600001.0
2007-03-19 01:15:00,1.56624,1.56624,1.56452,1.56558,574300001.0
2007-03-19 01:30:00,1.56578,1.56611,1.56517,1.56589,566000001.0
2007-03-19 01:45:00,1.56587,1.56616,1.56528,1.56595,625700002.0
2007-03-19 02:00:00,1.56591,1.56621,1.56498,1.56528,1499700002.0
2007-03-19 02:15:00,1.56513,1.5659,1.5647,1.56527,1172500002.0
2007-03-19 02:30:00,1.56543,1.56557,1.56482,1.56534,996000007.0
2007-03-19 02:45:00,1.56483,1.56597,1.5647,1.56525,1097700000.0
2007-03-19 03:00:00,1.56546,1.56548,1.5644,1.56469,810700002.0
2007-03-19 03:15:00,1.56424,1.56523,1.56381,1.56407,869800002.0
2007-03-19 03:30:00,1.56404,1.56485,1.56375,1.56485,828500002.0
2007-03-19 03:45:00,1.56472,1.56545,1.56403,1.56451,1170400001.0
2007-03-19 04:00:00,1.56452,1.5646,1.56309,1.56345,1412100004.0
2007-03-19 04:15:00,1.56356,1.56485,1.56337,1.56478,1366500001.0
2007-03-19 04:30:00,1.56445,1.56486,1.56396,1.56456,946000000.0
2007-03-19 04:45:00,1.56431,1.56662,1.56395,1.56587,776300001.0
2007-03-19 05:00:00,1.56627,1.5666,1.56545,1.56552,2499300002.0
2007-03-19 05:15:00,1.56568,1.56637,1.56554,1.56599,3080500006.0
2007-03-19 05:30:00,1.566,1.56656,1.56533,1.56538,2277400007.0
2007-03-19 05:45:00,1.56548,1.56586,1.56421,1.56469,2730900003.0
2007-03-19 06:00:00,1.56482,1.56564,1.56445,1.56546,4520700015.0
2007-03-19 06:15:00,1.56556,1.56557,1.56482,1.56485,3860700006.0
2007-03-19 06:30:00,1.56481,1.56513,1.56432,1.56457,2788600006.0
2007-03-19 06:45:00,1.5647,1.56517,1.56443,1.56484,3129800012.0
2007-03-19 07:00:00,1.56495,1.56585,1.56485,1.56548,4077100008.0
2007-03-19 07:15:00,1.56568,1.56568,1.5649,1.56516,4627100011.0
2007-03-19 07:30:00,1.56514,1.56564,1.5648,1.56515,4878900007.0
2007-03-19 07:45:00,1.56516,1.56536,1.56444,1.56451,8032300017.0
2007-03-19 08:00:00,1.56462,1.56558,1.56454,1.56518,5966700018.0
2007-03-19 08:15:00,1.56518,1.56543,1.56442,1.56454,5424700016.0
2007-03-19 08:30:00,1.56436,1.56454,1.56368,1.56399,5949500010.0
2007-03-19 08:45:00,1.56395,1.56488,1.5637,1.56424,8202800017.0
2007-03-19 09:00:00,1.56422,1.5649,1.56303,1.5635,6981700009.0
2007-03-19 09:15:00,1.56344,1.56405,1.56325,1.56376,6093400011.0
2007-03-19 09:30:00,1.56375,1.56431,1.56282,1.5634,6213300005.0
2007-03-19 09:45:00,1.56356,1.56572,1.56309,1.56572,7341700012.0
2007-03-19 10:00:00,1.56576,1.56735,1.56565,1.56689,7250400018.0
2007-03-19 10:15:00,1.56688,1.56821,1.56644,1.5674,6743600013.0
2007-03-19 10:30:00,1.56734,1.56761,1.56594,1.56612,7408700017.0
2007-03-19 10:45:00,1.56612,1.56696,1.5657,1.56659,6930400015.0
2007-03-19 11:00:00,1.56664,1.56688,1.56549,1.56614,7068200019.0
2007-03-19 11:15:00,1.56604,1.5671,1.56562,1.56696,7325200014.0
2007-03-19 11:30:00,1.56712,1.56749,1.56605,1.56672,8373600012.0
2007-03-19 11:45:00,1.56681,1.56718,1.56288,1.56311,6168100015.0
2007-03-19 12:00:00,1.56305,1.56305,1.55968,1.56015,6281300021.0
2007-03-19 12:15:00,1.56015,1.56147,1.55989,1.5606,6246600013.0
2007-03-19 12:30:00,1.56064,1.56129,1.55998,1.56103,7362100013.0
2007-03-19 12:45:00,1.56104,1.56288,1.5608,1.56251,6678400024.0
2007-03-19 13:00:00,1.56248,1.56331,1.5621,1.56233,4466300014.0
2007-03-19 13:15:00,1.5623,1.56335,1.56196,1.56304,4132900014.0
2007-03-19 13:30:00,1.56309,1.56337,1.56241,1.56296,5186500013.0
2007-03-19 13:45:00,1.56296,1.56378,1.56237,1.56367,5710600011.0
2007-03-19 14:00:00,1.56373,1.5642,1.5621,1.5622,4638500011.0
2007-03-19 14:15:00,1.56221,1.56299,1.56195,1.56279,5565700010.0
2007-03-19 14:30:00,1.56287,1.56374,1.56214,1.56284,603100001.0
2007-03-19 14:45:00,1.56277,1.56334,1.56233,1.56248,646200002.0
2007-03-19 15:00:00,1.56257,1.56331,1.56163,1.56215,589300000.0
2007-03-19 15:15:00,1.56228,1.56294,1.56194,1.56275,598800000.0
2007-03-19 15:30:00,1.56297,1.56304,1.56209,1.5625,538200002.0
2007-03-19 15:45:00,1.56239,1.56308,1.56197,1.56248,594500000.0
2007-03-19 16:00:00,1.56236,1.56301,1.56202,1.56297,739600005.0
2007-03-19 16:15:00,1.56277,1.56406,1.56277,1.56379,545900001.0
2007-03-19 16:30:00,1.56375,1.56402,1.56188,1.56216,618700001.0
2007-03-19 16:45:00,1.56179,1.56199,1.56067,1.56199,549400000.0
2007-03-19 17:00:00,1.56145,1.56246,1.56133,1.56219,569200000.0
2007-03-19 17:15:00,1.56253,1.56286,1.56188,1.56239,522700000.0
2007-03-19 17:30:00,1.56243,1.56266,1.5609,1.56096,645100001.0
2007-03-19 17:45:00,1.56113,1.56283,1.56088,1.56235,608900000.0
2007-03-19 18:00:00,1.56239,1.56267,1.56131,1.56208,645000002.0
2007-03-19 18:15:00,1.56191,1.56264,1.56136,1.56263,575000000.0
2007-03-19 18:30:00,1.56259,1.56297,1.5621,1.56246,498200000.0
2007-03-19 18:45:00,1.5626,1.56389,1.56236,1.56389,615200003.0
2007-03-19 19:00:00,1.56402,1.56428,1.56273,1.56307,593500000.0
2007-03-19 19:15:00,1.56306,1.56418,1.56255,1.56323,605100002.0
2007-03-19 19:30:00,1.56336,1.56473,1.56326,1.56444,562500001.0
2007-03-19 19:45:00,1.56424,1.5647,1.56365,1.56421,597600001.0
2007-03-19 20:00:00,1.56428,1.56528,1.56398,1.56484,608800000.0
2007-03-19 20:15:00,1.56483,1.56531,1.56423,1.5648,638100001.0
2007-03-19 20:30:00,1.56477,1.56545,1.56431,1.56499,710700002.0
2007-03-19 20:45:00,1.56478,1.56667,1.56478,1.56628,592800003.0
2007-03-19 21:00:00,1.56627,1.56652,1.56549,1.56599,537100002.0
2007-03-19 21:15:00,1.56597,1.56649,1.56539,1.56618,603700001.0
2007-03-19 21:30:00,1.56629,1.56629,1.56533,1.56551,478200000.0
2007-03-19 21:45:00,1.56545,1.56577,1.56502,1.56537,681500001.0
2007-03-19 22:00:00,1.56552,1.56564,1.56492,1.56497,561200000.0
2007-03-19 22:15:00,1.56493,1.56545,1.56477,1.56518,625900000.0
2007-03-19 22:30:00,1.56523,1.56618,1.56468,1.56503,578300002.0
2007-03-19 22:45:00,1.56475,1.56541,1.56408,1.56537,552700001.0
2007-03-19 23:00:00,1.56544,1.56577,1.56458,1.56528,591800001.0
2007-03-19 23:15:00,1.56507,1.56603,1.56444,1.56512,642400002.0
2007-03-19 23:30:00,1.56517,1.56573,1.56478,1.56535,508400001.0
2007-03-19 23:45:00,1.56518,1.56573,1.56469,1.56471,577200003.0
2007-03-20 00:00:00,1.56475,1.56519,1.56437,1.56515,562800000.0
2007-03-20 00:15:00,1.56493,1.56541,1.56456,1.56496,661400001.0
2007-03-20 00:30:00,1.56479,1.5656,1.56322,1.56368,527000001.0
2007-03-20 00:45:00,1.56373,1.56421,1.56327,1.56374,580400001.0
2007-03-20 01:00:00,1.56375,1.56499,1.5636,1.56432,567900003.0
2007-03-20 01:15:00,1.56441,1.5653,1.56412,1.56508,564200000.0
2007-03-20 01:30:00,1.56527,1.56536,1.56464,1.56526,593400001.0
2007-03-20 01:45:00,1.56516,1.56634,1.56439,1.56623,509000000.0
2007-03-20 02:00:00,1.56602,1.56684,1.56586,1.56645,1403600005.0
2007-03-20 02:15:00,1.56627,1.56653,1.56514,1.56577,1206600001.0
2007-03-20 02:30:00,1.56615,1.56676,1.56566,1.56673,884100001.0
2007-03-20 02:45:00,1.56639,1.56762,1.56601,1.56624,1111400000.0
2007-03-20 03:00:00,1.56637,1.56645,1.56509,1.56573,874600000.0
2007-03-20 03:15:00,1.56552,1.56611,1.56537,1.56574,858800001.0
2007-03-20 03:30:00,1.56579,1.56648,1.56533,1.56598,878300001.0
2007-03-20 03:45:00,1.56596,1.56676,1.56559,1.56621,1126200002.0
2007-03-20 04:00:00,1.56625,1.5668,1.56473,1.56529,1479900003.0
2007-03-20 04:15:00,1.56528,1.56607,1.56503,1.56584,1411400005.0
2007-03-20 04:30:00,1.56547,1.56601,1.56495,1.56553,964300001.0
2007-03-20 04:45:00,1.56546,1.566,1.56447,1.56515,783500000.0
2007-03-20 05:00:00,1.56546,1.56574,1.56479,1.56517,2441700003.0
2007-03-20 05:15:00,1.56526,1.5661,1.56504,1.56572,3044000006.0
2007-03-20 05:30:00,1.56574,1.56623,1.56549,1.566,2443500006.0
2007-03-20 05:45:00,1.56604,1.56642,1.56572,1.56577,2697200005.0
2007-03-20 06:00:00,1.56576,1.56634,1.56542,1.56599,4559000014.0
2007-03-20 06:15:00,1.56607,1.56628,1.5647,1.56514,3741100009.0
2007-03-20 06:30:00,1.5651,1.56531,1.56399,1.56417,2805100007.0
2007-03-20 06:45:00,1.56434,1.56486,1.56429,1.56438,2898900006.0
2007-03-20 07:00:00,1.56451,1.56467,1.56369,1.56402,4065200004.0
2007-03-20 07:15:00,1.56428,1.56451,1.56299,1.56332,4500000006.0
2007-03-20 07:30:00,1.56335,1.56478,1.56317,1.56442,5242200011.0
2007-03-20 07:45:00,1.56446,1.56651,1.56446,1.56622,8279100022.0
2007-03-20 08:00:00,1.56624,1.56646,1.56523,1.56547,5762500014.0
2007-03-20 08:15:00,1.56545,1.5657,1.56485,1.56522,5457500013.0
2007-03-20 08:30:00,1.5651,1.56612,1.56492,1.56598,6292700020.0
2007-03-20 08:45:00,1.56609,1.5663,1.56533,1.56541,8244200017.0
2007-03-20 09:00:00,1.5654,1.5658,1.56421,1.56487,7128800016.0
2007-03-20 09:15:00,1.56495,1.56589,1.56467,1.56549,6346500020.0
2007-03-20 09:30:00,1.56542,1.56588,1.56483,1.56492,6359300014.0
2007-03-20 09:45:00,1.56519,1.56584,1.56504,1.56562,7432000017.0
2007-03-20 10:00:00,1.5654,1.56552,1.56446,1.56485,7084500019.0
2007-03-20 10:15:00,1.56482,1.56482,1.56322,1.56337,6733800015.0
2007-03-20 10:30:00,1.5633,1.56417,1.56274,1.56407,7394000013.0
2007-03-20 10:45:00,1.56402,1.56413,1.56358,1.56376,7034300020.0
2007-03-20 11:00:00,1.5638,1.56452,1.56352,1.56431,7047600016.0
2007-03-20 11:15:00,1.56434,1.5647,1.56336,1.56377,7243800020.0
2007-03-20 11:30:00,1.56375,1.56405,1.56305,1.56344,8760000026.0
2007-03-20 11:45:00,1.56349,1.56376,1.56227,1.56241,6278200016.0
2007-03-20 12:00:00,1.56249,1.56275,1.56106,1.56184,6030800018.0
2007-03-20 12:15:00,1.56164,1.56209,1.56064,1.56083,6265600005.0
2007-03-20 12:30:00,1.56092,1.56213,1.56092,1.56171,7200400019.0
2007-03-20 12:45:00,1.56179,1.56316,1.56165,1.56316,6544500007.0
2007-03-20 13:00:00,1.56285,1.56285,1.55533,1.55583,4474100005.0
2007-03-20 13:15:00,1.55584,1.55623,1.55418,1.55418,4228200012.0
2007-03-20 13:30:00,1.55412,1.55456,1.55324,1.55377,5169900010.0
2007-03-20 13:45:00,1.55377,1.55394,1.55206,1.55252,5608500013.0
2007-03-20 14:00:00,1.5525,1.554,1.55223,1.55363,4485600008.0
2007-03-20 14:15:00,1.55362,1.55389,1.55251,1.5533,5480700014.0
2007-03-20 14:30:00,1.55348,1.5535,1.55007,1.55025,694900006.0
2007-03-20 14:45:00,1.55025,1.55091,1.55001,1.55076,629900001.0
2007-03-20 15:00:00,1.55086,1.55212,1.55044,1.55191,584700001.0
2007-03-20 15:15:00,1.55189,1.55242,1.55064,1.55175,556600003.0
2007-03-20 15:30:00,1.55168,1.55251,1.55102,1.55173,617600003.0
2007-03-20 15:45:00,1.55164,1.55182,1.54946,1.54967,671600001.0
2007-03-20 16:00:00,1.5495,1.55014,1.54756,1.54774,536400000.0
2007-03-20 16:15:00,1.54749,1.54825,1.54681,1.5482,559800003.0
2007-03-20 16:30:00,1.5482,1.54836,1.54612,1.54629,599000001.0
2007-03-20 16:45:00,1.54613,1.54715,1.54576,1.54593,605400001.0
2007-03-20 17:00:00,1.54532,1.54631,1.5452,1.54561,621800003.0
2007-03-20 17:15:00,1.54578,1.5462,1.545,1.54575,565600001.0
2007-03-20 17:30:00,1.54593,1.54648,1.54521,1.54594,596200002.0
2007-03-20 17:45:00,1.54609,1.54661,1.54488,1.54625,608100002.0
2007-03-20 18:00:00,1.5465,1.54681,1.54536,1.54623,657600001.0
2007-03-20 18:15:00,1.54607,1.54662,1.54539,1.54586,584300001.0
2007-03-20 18:30:00,1.54604,1.54665,1.54567,1.54616,525200001.0
2007-03-20 18:45:00,1.54636,1.54696,1.54612,1.54681,495400000.0
2007-03-20 19:00:00,1.54686,1.5469,1.5458,1.54687,688800002.0
2007-03-20 19:15:00,1.54676,1.54712,1.54543,1.54578,619700005.0
2007-03-20 19:30:00,1.546,1.54657,1.54546,1.5457,695200004.0
2007-03-20 19:45:00,1.54555,1.54674,1.54552,1.54641,562600002.0
2007-03-20 20:00:00,1.54645,1.54694,1.54468,1.54532,513700000.0
2007-03-20 20:15:00,1.54534,1.54573,1.54489,1.5456,616100000.0
2007-03-20 20:30:00,1.54533,1.54586,1.54472,1.5452,667100002.0
2007-03-20 20:45:00,1.54486,1.5452,1.54404,1.54433,605500001.0
2007-03-20 21:00:00,1.54416,1.54467,1.54358,1.54447,639300002.0
2007-03-20 21:15:00,1.54453,1.54534,1.54417,1.54491,573000002.0
2007-03-20 21:30:00,1.54499,1.54546,1.54463,1.54525,493800000.0
2007-03-20 21:45:00,1.54522,1.54552,1.54482,1.54513,550200000.0
2007-03-20 22:00:00,1.5452,1.54594,1.54484,1.54484,542900002.0
2007-03-20 22:15:00,1.54508,1.54644,1.54492,1.54644,581100001.0
2007-03-20 22:30:00,1.54635,1.54678,1.54562,1.54624,594000000.0
2007-03-20 22:45:00,1.54624,1.54692,1.54596,1.54657,491700000.0
2007-03-20 23:00:00,1.54638,1.5469,1.54572,1.54618,615300002.0
2007-03-20 23:15:00,1.54636,1.54662,1.54549,1.54577,602600001.0
2007-03-20 23:30:00,1.54566,1.54626,1.54533,1.54623,599100002.0
2007-03-20 23:45:00,1.54611,1.54727,1.54588,1.54673,583200001.0
2007-03-21 00:00:00,1.54688,1.54708,1.54603,1.54655,648600001.0
2007-03-21 00:15:00,1.54632,1.54696,1.54591,1.54647,635900003.0
2007-03-21 00:30:00,1.54627,1.54665,1.54589,1.54656,492400001.0
2007-03-21 00:45:00,1.54639,1.54666,1.54599,1.54622,626700001.0
2007-03-21 01:00:00,1.54613,1.54645,1.54572,1.54595,594600002.0
2007-03-21 01:15:00,1.54629,1.54665,1.54576,1.54603,532900000.0
2007-03-21 01:30:00,1.54616,1.54642,1.54554,1.54612,576500001.0
2007-03-21 01:45:00,1.54611,1.54642,1.54403,1.54455,576600001.0
2007-03-21 02:00:00,1.54424,1.54503,1.54355,1.54493,1378900002.0
2007-03-21 02:15:00,1.54483,1.54565,1.54425,1.54477,1120500001.0
2007-03-21 02:30:00,1.54484,1.5449,1.54396,1.54447,934800003.0
2007-03-21 02:45:00,1.54401,1.54519,1.54393,1.54484,1135900003.0
2007-03-21 03:00:00,1.54501,1.54575,1.5447,1.54529,925900003.0
2007-03-21 03:15:00,1.54497,1.54542,1.54433,1.54473,896000003.0
2007-03-21 03:30:00,1.54477,1.5464,1.54455,1.54571,899800001.0
2007-03-21 03:45:00,1.54569,1.54597,1.54506,1.54567,1191500005.0
2007-03-21 04:00:00,1.54564,1.54626,1.54515,1.54563,1591100004.0
2007-03-21 04:15:00,1.54567,1.54645,1.54536,1.54577,1332600003.0
2007-03-21 04:30:00,1.54564,1.54615,1.5453,1.54614,1020300003.0
2007-03-21 04:45:00,1.54628,1.54724,1.54596,1.54664,775100001.0
2007-03-21 05:00:00,1.54688,1.54688,1.54631,1.54633,2601600010.0
2007-03-21 05:15:00,1.54642,1.54728,1.54573,1.54624,3014000008.0
2007-03-21 05:30:00,1.5466,1.54699,1.54619,1.54674,2350200007.0
2007-03-21 05:45:00,1.54679,1.54699,1.54603,1.54607,2716400007.0
2007-03-21 06:00:00,1.54652,1.54748,1.5465,1.54693,4513800010.0
2007-03-21 06:15:00,1.54687,1.54714,1.54643,1.54643,3810300006.0
2007-03-21 06:30:00,1.54687,1.54713,1.54629,1.54634,2744100006.0
2007-03-21 06:45:00,1.54641,1.54679,1.54616,1.54636,3022300003.0
2007-03-21 07:00:00,1.54654,1.54669,1.54635,1.54653,4205500009.0
2007-03-21 07:15:00,1.5468,1.54721,1.54624,1.54633,4628800005.0
2007-03-21 07:30:00,1.54638,1.54672,1.54613,1.54616,5101000011.0
2007-03-21 07:45:00,1.54621,1.54671,1.54553,1.5464,8548500022.0
2007-03-21 08:00:00,1.54658,1.54696,1.54641,1.54665,5877200009.0
2007-03-21 08:15:00,1.5466,1.54675,1.54558,1.54569,5374400010.0
2007-03-21 08:30:00,1.54574,1.54655,1.54539,1.54594,6027700012.0
2007-03-21 08:45:00,1.54604,1.54654,1.54589,1.54613,8227000013.0
2007-03-21 09:00:00,1.54612,1.54645,1.54463,1.54524,6955700014.0
2007-03-21 09:15:00,1.54522,1.54611,1.54475,1.54586,6260900011.0
2007-03-21 09:30:00,1.54591,1.54619,1.54537,1.54559,6404400015.0
2007-03-21 09:45:00,1.54573,1.54713,1.54557,1.54692,7470900019.0
2007-03-21 10:00:00,1.54686,1.54753,1.54633,1.54693,7206700015.0
2007-03-21 10:15:00,1.54705,1.54776,1.54658,1.54682,6609700018.0
2007-03-21 10:30:00,1.54683,1.54749,1.54633,1.54708,7175200011.0
2007-03-21 10:45:00,1.54712,1.54763,1.54665,1.54669,7048200019.0
2007-03-21 11:00:00,1.54659,1.54718,1.5462,1.54643,7038600018.0
2007-03-21 11:15:00,1.54652,1.5471,1.54584,1.54672,7099100013.0
2007-03-21 11:30:00,1.54686,1.54747,1.54634,1.54669,8555400018.0
2007-03-21 11:45:00,1.54679,1.54679,1.54526,1.54563,5969500010.0
2007-03-21 12:00:00,1.54576,1.54584,1.54454,1.54483,6166900018.0
2007-03-21 12:15:00,1.54503,1.54613,1.54493,1.54521,6264300010.0
2007-03-21 12:30:00,1.54517,1.54566,1.54452,1.54561,7252900014.0
2007-03-21 12:45:00,1.54564,1.54611,1.54506,1.54587,6524800015.0
2007-03-21 13:00:00,1.54557,1.54601,1.54506,1.54506,4538700010.0
2007-03-21 13:15:00,1.54494,1.54502,1.54315,1.54395,4182300006.0
2007-03-21 13:30:00,1.54397,1.54524,1.54393,1.54465,5361100014.0
2007-03-21 13:45:00,1.54455,1.54472,1.54331,1.54389,5613200009.0
2007-03-21 14:00:00,1.54377,1.54485,1.5436,1.54468,4575200008.0
2007-03-21 14:15:00,1.54462,1.54462,1.54299,1.54348,5643800011.0
2007-03-21 14:30:00,1.543,1.54376,1.54098,1.54161,514600000.0
2007-03-21 14:45:00,1.54146,1.54182,1.54045,1.54129,590400000.0
2007-03-21 15:00:00,1.54117,1.54158,1.53964,1.54051,572700000.0
2007-03-21 15:15:00,1.54048,1.54118,1.53988,1.54018,581900002.0
2007-03-21 15:30:00,1.54018,1.54175,1.53977,1.54125,621500001.0
2007-03-21 15:45:00,1.54108,1.54212,1.54065,1.5414,603800000.0
2007-03-21 16:00:00,1.54145,1.54277,1.5412,1.54207,533500001.0
2007-03-21 16:15:00,1.54178,1.54212,1.5414,1.54161,579600002.0
2007-03-21 16:30:00,1.54167,1.54312,1.54162,1.54244,726300001.0
2007-03-21 16:45:00,1.54204,1.54253,1.54183,1.5423,632000002.0
2007-03-21 17:00:00,1.54165,1.54278,1.54165,1.54219,560800001.0
2007-03-21 17:15:00,1.54259,1.54275,1.5417,1.54189,572700000.0
2007-03-21 17:30:00,1.54169,1.54235,1.54145,1.54152,694700002.0
2007-03-21 17:45:00,1.54162,1.5418,1.53934,1.53975,632900000.0
2007-03-21 18:00:00,1.54001,1.54042,1.53917,1.54013,596400000.0
2007-03-21 18:15:00,1.53994,1.54045,1.53926,1.53987,619500001.0
2007-03-21 18:30:00,1.53985,1.54029,1.53941,1.53967,550500000.0
2007-03-21 18:45:00,1.53987,1.54003,1.53897,1.53939,482300001.0
2007-03-21 19:00:00,1.5395,1.53996,1.53908,1.53973,578600001.0
2007-03-21 19:15:00,1.53953,1.53975,1.53873,1.53922,609600001.0
2007-03-21 19:30:00,1.53934,1.54017,1.53924,1.53974,546900000.0
2007-03-21 19:45:00,1.5399,1.54037,1.53952,1.54018,759100003.0
2007-03-21 20:00:00,1.54018,1.54071,1.53943,1.53985,573900000.0
2007-03-21 20:15:00,1.54079,1.54351,1.54002,1.54288,556800001.0
2007-03-21 20:30:00,1.54338,1.54464,1.54235,1.54274,649500002.0
2007-03-21 20:45:00,1.54255,1.54493,1.54255,1.54408,567300000.0
2007-03-21 21:00:00,1.54404,1.54496,1.54365,1.54475,624900003.0
2007-03-21 21:15:00,1.54469,1.54569,1.54406,1.54556,608400002.0
2007-03-21 21:30:00,1.54546,1.5456,1.54463,1.54515,545200004.0
2007-03-21 21:45:00,1.54523,1.54678,1.54507,1.54658,608000001.0
2007-03-21 22:00:00,1.54653,1.54697,1.54564,1.54579,565300000.0
2007-03-21 22:15:00,1.54592,1.54644,1.54539,1.54611,575900000.0
2007-03-21 22:30:00,1.54617,1.54708,1.54557,1.54685,634200003.0
2007-03-21 22:45:00,1.54683,1.54688,1.54628,1.54651,481000000.0
2007-03-21 23:00:00,1.54639,1.54651,1.54553,1.54634,615800002.0
2007-03-21 23:15:00,1.54634,1.5469,1.54576,1.54612,635900001.0
2007-03-21 23:30:00,1.54593,1.54659,1.54556,1.54619,562500002.0
2007-03-21 23:45:00,1.54604,1.54702,1.54578,1.5465,617800001.0
2007-03-22 00:00:00,1.54665,1.54718,1.54645,1.54707,642000001.0
2007-03-22 00:15:00,1.54671,1.54745,1.54648,1.5472,607700001.0
2007-03-22 00:30:00,1.547,1.5473,1.54637,1.54684,536300000.0
2007-03-22 00:45:00,1.54696,1.54726,1.54664,1.5471,613800004.0
2007-03-22 01:00:00,1.54709,1.54754,1.54657,1.54728,530300001.0
2007-03-22 01:15:00,1.54724,1.54788,1.54655,1.54776,553900000.0
2007-03-22 01:30:00,1.5478,1.54863,1.5473,1.54836,600600000.0
2007-03-22 01:45:00,1.54838,1.54985,1.54778,1.54906,609400006.0
2007-03-22 02:00:00,1.54885,1.54974,1.54838,1.54876,1386600000.0
2007-03-22 02:15:00,1.54868,1.54922,1.54747,1.54841,1151200007.0
2007-03-22 02:30:00,1.54869,1.54937,1.54843,1.54933,837100004.0
2007-03-22 02:45:00,1.54868,1.54905,1.54759,1.54829,1173600003.0
2007-03-22 03:00:00,1.5483,1.54867,1.54745,1.54769,844400002.0
2007-03-22 03:15:00,1.54711,1.54798,1.54711,1.54747,787200000.0
2007-03-22 03:30:00,1.54746,1.54774,1.54708,1.54741,851600002.0
2007-03-22 03:45:00,1.54742,1.54855,1.54726,1.54831,1101700003.0
2007-03-22 04:00:00,1.54826,1.54877,1.54771,1.5481,1301100000.0
2007-03-22 04:15:00,1.54806,1.54849,1.5478,1.54826,1365100005.0
2007-03-22 04:30:00,1.54804,1.54846,1.54727,1.54778,986400001.0
2007-03-22 04:45:00,1.5477,1.54813,1.54705,1.54759,782400002.0
2007-03-22 05:00:00,1.54798,1.54815,1.54748,1.54777,2563300006.0
2007-03-22 05:15:00,1.54788,1.54838,1.5475,1.54788,3026100007.0
2007-03-22 05:30:00,1.54788,1.54825,1.54764,1.54784,2322300005.0
2007-03-22 05:45:00,1.54784,1.5485,1.54763,1.54811,2709500008.0
2007-03-22 06:00:00,1.54792,1.54855,1.54763,1.54786,4381500007.0
2007-03-22 06:15:00,1.54804,1.54814,1.54767,1.54788,3678400008.0
2007-03-22 06:30:00,1.54787,1.54835,1.54769,1.54814,2825500005.0
2007-03-22 06:45:00,1.54819,1.54834,1.54789,1.54806,3031400007.0
2007-03-22 07:00:00,1.54822,1.54852,1.54733,1.54762,4174500009.0
2007-03-22 07:15:00,1.54776,1.54827,1.5471,1.54769,4405700010.0
2007-03-22 07:30:00,1.54772,1.54827,1.54756,1.54761,4993300010.0
2007-03-22 07:45:00,1.54768,1.54807,1.54715,1.54773,8201200014.0
2007-03-22 08:00:00,1.54777,1.548,1.54737,1.54744,5872200010.0
2007-03-22 08:15:00,1.54738,1.54834,1.54733,1.5481,5355900011.0
2007-03-22 08:30:00,1.54808,1.54831,1.54654,1.54699,5987700017.0
2007-03-22 08:45:00,1.54705,1.54793,1.54686,1.54686,8166800025.0
2007-03-22 09:00:00,1.54681,1.54727,1.54566,1.5458,7299000018.0
2007-03-22 09:15:00,1.54568,1.54661,1.54545,1.54637,5997200006.0
2007-03-22 09:30:00,1.54664,1.54695,1.54593,1.54643,6157800012.0
2007-03-22 09:45:00,1.5466,1.54689,1.54604,1.54677,7541500011.0
2007-03-22 10:00:00,1.54666,1.54707,1.54611,1.54674,7244500015.0
2007-03-22 10:15:00,1.54684,1.54716,1.54575,1.54594,6592900013.0
2007-03-22 10:30:00,1.54589,1.54664,1.54551,1.54639,7432900016.0
2007-03-22 10:45:00,1.54648,1.54775,1.54623,1.54719,7059500023.0
2007-03-22 11:00:00,1.54725,1.54759,1.54664,1.54693,7002100014.0
2007-03-22 11:15:00,1.54701,1.54732,1.54536,1.5467,7145800017.0
2007-03-22 11:30:00,1.54641,1.54705,1.54528,1.54661,8754700015.0
2007-03-22 11:45:00,1.54672,1.54692,1.54497,1.54532,6201400016.0
2007-03-22 12:00:00,1.54577,1.54716,1.5455,1.54712,6043900018.0
2007-03-22 12:15:00,1.54706,1.54723,1.54617,1.54639,6274300008.0
2007-03-22 12:30:00,1.54638,1.54759,1.54631,1.54701,7119400023.0
2007-03-22 12:45:00,1.54693,1.54702,1.54478,1.54532,6572300010.0
2007-03-22 13:00:00,1.54519,1.54658,1.54519,1.54637,4610600008.0
2007-03-22 13:15:00,1.54637,1.54674,1.54506,1.54561,4068500007.0
2007-03-22 13:30:00,1.5458,1.54616,1.54502,1.54521,5341500014.0
2007-03-22 13:45:00,1.54513,1.54545,1.54455,1.54537,5448700013.0
2007-03-22 14:00:00,1.54537,1.5456,1.54443,1.54473,4421700005.0
2007-03-22 14:15:00,1.54481,1.54528,1.54385,1.54465,5500100012.0
2007-03-22 14:30:00,1.54434,1.54489,1.5425,1.54385,639500002.0
2007-03-22 14:45:00,1.54382,1.54451,1.54348,1.54392,542300000.0
2007-03-22 15:00:00,1.5439,1.54523,1.54364,1.5445,611800002.0
2007-03-22 15:15:00,1.54466,1.54651,1.54442,1.54572,586900004.0
2007-03-22 15:30:00,1.54582,1.54604,1.54474,1.54507,543900000.0
2007-03-22 15:45:00,1.5451,1.54611,1.5447,1.54518,599400000.0
2007-03-22 16:00:00,1.54453,1.54785,1.54453,1.54746,553400000.0
2007-03-22 16:15:00,1.54719,1.54846,1.54699,1.54748,618700002.0
2007-03-22 16:30:00,1.54745,1.54865,1.54718,1.54807,639900003.0
2007-03-22 16:45:00,1.54784,1.54876,1.54706,1.54767,595700002.0
2007-03-22 17:00:00,1.5473,1.54796,1.54629,1.54656,601000001.0
2007-03-22 17:15:00,1.54702,1.54714,1.54625,1.54655,646200003.0
2007-03-22 17:30:00,1.54646,1.54747,1.54595,1.5469,595000004.0
2007-03-22 17:45:00,1.54715,1.54716,1.54521,1.54576,568100003.0
2007-03-22 18:00:00,1.54602,1.54608,1.54502,1.54544,645300001.0
2007-03-22 18:15:00,1.54547,1.54672,1.54547,1.54595,559000001.0
2007-03-22 18:30:00,1.54599,1.54599,1.54287,1.54292,528400000.0
2007-03-22 18:45:00,1.54329,1.54493,1.5429,1.54431,545700001.0
2007-03-22 19:00:00,1.54467,1.54554,1.54277,1.54307,575000001.0
2007-03-22 19:15:00,1.54271,1.54271,1.54082,1.54186,595300002.0
2007-03-22 19:30:00,1.54192,1.54271,1.54165,1.54251,604800001.0
2007-03-22 19:45:00,1.54249,1.54286,1.54209,1.54246,577300001.0
2007-03-22 20:00:00,1.54251,1.54325,1.54231,1.54316,586200001.0
2007-03-22 20:15:00,1.54323,1.54363,1.54231,1.54294,584500001.0
2007-03-22 20:30:00,1.54318,1.54367,1.54251,1.54293,634800003.0
2007-03-22 20:45:00,1.54289,1.54345,1.54262,1.54302,576100000.0
2007-03-22 21:00:00,1.54277,1.54329,1.54257,1.54288,574800003.0
2007-03-22 21:15:00,1.54277,1.54323,1.5422,1.54296,589700003.0
2007-03-22 21:30:00,1.54301,1.54305,1.54235,1.54287,523300001.0
2007-03-22 21:45:00,1.54298,1.54427,1.54265,1.54406,642300001.0
2007-03-22 22:00:00,1.54421,1.54441,1.54306,1.54307,629600001.0
2007-03-22 22:15:00,1.54317,1.54344,1.5419,1.54197,576000001.0
2007-03-22 22:30:00,1.5419,1.54274,1.54141,1.54259,660400002.0
2007-03-22 22:45:00,1.54258,1.54258,1.54141,1.54231,537700001.0
2007-03-22 23:00:00,1.5423,1.54268,1.54168,1.54232,571700002.0
2007-03-22 23:15:00,1.54228,1.54305,1.54138,1.54288,652000001.0
2007-03-22 23:30:00,1.54289,1.54345,1.54198,1.5428,546700001.0
2007-03-22 23:45:00,1.54264,1.54357,1.54226,1.54313,597600000.0
2007-03-23 00:00:00,1.54329,1.54349,1.54249,1.54313,601100003.0
2007-03-23 00:15:00,1.54287,1.54303,1.54224,1.54242,602600003.0
2007-03-23 00:30:00,1.54217,1.5434,1.54212,1.54259,584800001.0
2007-03-23 00:45:00,1.54251,1.54279,1.54213,1.54263,576100004.0
2007-03-23 01:00:00,1.5425,1.54303,1.5419,1.54257,582800002.0
2007-03-23 01:15:00,1.54258,1.54305,1.5423,1.54275,576600000.0
2007-03-23 01:30:00,1.54291,1.54368,1.54258,1.54336,584100001.0
2007-03-23 01:45:00,1.54332,1.5436,1.54271,1.5433,525100000.0
2007-03-23 02:00:00,1.54305,1.54339,1.54254,1.54296,1319700004.0
2007-03-23 02:15:00,1.54283,1.54333,1.54243,1.54271,1011900001.0
2007-03-23 02:30:00,1.54295,1.543,1.54227,1.54294,892900003.0
2007-03-23 02:45:00,1.54243,1.54312,1.54192,1.54247,1119100003.0
2007-03-23 03:00:00,1.5425,1.54294,1.54209,1.54254,820200000.0
2007-03-23 03:15:00,1.54224,1.54318,1.54213,1.54287,894900001.0
2007-03-23 03:30:00,1.54289,1.54367,1.54262,1.5433,822600001.0
2007-03-23 03:45:00,1.54325,1.5438,1.54275,1.54334,1108200002.0
2007-03-23 04:00:00,1.54335,1.54365,1.54234,1.54254,1524600005.0
2007-03-23 04:15:00,1.54263,1.54351,1.54252,1.54306,1312800002.0
2007-03-23 04:30:00,1.54286,1.54331,1.54235,1.54289,946100002.0
2007-03-23 04:45:00,1.54278,1.5429,1.54044,1.54049,824900003.0
2007-03-23 05:00:00,1.54092,1.54177,1.54068,1.54149,2488500005.0
2007-03-23 05:15:00,1.5416,1.54171,1.54013,1.5404,3079400011.0
2007-03-23 05:30:00,1.54038,1.54088,1.54,1.54031,2467200006.0
2007-03-23 05:45:00,1.54028,1.54073,1.53946,1.53958,2700300006.0
2007-03-23 06:00:00,1.5396,1.54089,1.53943,1.54053,4380000009.0
2007-03-23 06:15:00,1.54057,1.54115,1.5403,1.54058,3696200008.0
2007-03-23 06:30:00,1.54054,1.54187,1.54052,1.54124,2607800004.0
2007-03-23 06:45:00,1.5414,1.54201,1.5409,1.54128,2973800005.0
2007-03-23 07:00:00,1.54148,1.54217,1.54143,1.54192,4095300007.0
2007-03-23 07:15:00,1.5423,1.5427,1.54169,1.54246,4614600016.0
2007-03-23 07:30:00,1.54198,1.54242,1.54182,1.54217,5240600014.0
2007-03-23 07:45:00,1.54219,1.54238,1.54179,1.54205,8310500015.0
2007-03-23 08:00:00,1.54198,1.54293,1.54167,1.54259,5772600010.0
2007-03-23 08:15:00,1.54238,1.54273,1.54213,1.54238,5382600014.0
2007-03-23 08:30:00,1.54234,1.54301,1.54211,1.54275,6057900009.0
2007-03-23 08:45:00,1.54271,1.54338,1.54245,1.5427,8430900024.0
2007-03-23 09:00:00,1.54271,1.5431,1.54221,1.54257,6932700013.0
2007-03-23 09:15:00,1.54249,1.54407,1.54214,1.54368,6188200010.0
2007-03-23 09:30:00,1.54389,1.54411,1.54297,1.54338,6542100016.0
2007-03-23 09:45:00,1.5436,1.54424,1.54329,1.54374,7283800015.0
2007-03-23 10:00:00,1.54361,1.5444,1.54323,1.54425,7367000017.0
2007-03-23 10:15:00,1.54423,1.54456,1.54326,1.5434,6834600021.0
2007-03-23 10:30:00,1.54357,1.54372,1.54266,1.5431,7520200011.0
2007-03-23 10:45:00,1.54316,1.54318,1.54244,1.54252,6901200005.0
2007-03-23 11:00:00,1.54256,1.54259,1.54071,1.54097,7037900019.0
2007-03-23 11:15:00,1.54096,1.54214,1.54016,1.54199,7152400012.0
2007-03-23 11:30:00,1.54202,1.54248,1.5414,1.54167,8894800021.0
2007-03-23 11:45:00,1.54173,1.54225,1.54145,1.54202,6220700014.0
2007-03-23 12:00:00,1.54216,1.54337,1.54185,1.54315,6023500009.0
2007-03-23 12:15:00,1.54315,1.54357,1.54294,1.54304,6183600011.0
2007-03-23 12:30:00,1.54313,1.54341,1.5413,1.54223,7431000027.0
2007-03-23 12:45:00,1.54246,1.54273,1.53957,1.54112,6700600012.0
2007-03-23 13:00:00,1.54105,1.54149,1.54078,1.54097,4388700008.0
2007-03-23 13:15:00,1.54093,1.54123,1.53994,1.54054,4146500006.0
2007-03-23 13:30:00,1.54064,1.54079,1.53965,1.54048,5324400018.0
2007-03-23 13:45:00,1.54041,1.54142,1.53992,1.5412,5556500019.0
2007-03-23 14:00:00,1.54108,1.54162,1.54057,1.54122,4548100007.0
2007-03-23 14:15:00,1.54126,1.54217,1.54092,1.5418,5418500007.0
2007-03-23 14:30:00,1.54171,1.54348,1.54133,1.54299,652200004.0
2007-03-23 14:45:00,1.54292,1.54386,1.54224,1.54378,602600002.0
2007-03-23 15:00:00,1.54375,1.54394,1.54247,1.54247,603900000.0
2007-03-23 15:15:00,1.54258,1.54352,1.5423,1.54259,533600001.0
2007-03-23 15:30:00,1.54257,1.5433,1.54177,1.54223,603700001.0
2007-03-23 15:45:00,1.54212,1.54278,1.54168,1.5418,607400004.0
2007-03-23 16:00:00,1.54188,1.54188,1.53966,1.5409,520900001.0
2007-03-23 16:15:00,1.54076,1.54124,1.53935,1.53991,525200000.0
2007-03-23 16:30:00,1.54004,1.54055,1.53905,1.53996,609700000.0
2007-03-23 16:45:00,1.5397,1.54125,1.5392,1.5394,625300000.0
2007-03-23 17:00:00,1.53899,1.54095,1.53899,1.54073,649300004.0
2007-03-23 17:15:00,1.54102,1.54168,1.54048,1.54111,589600000.0
2007-03-23 17:30:00,1.54105,1.54205,1.54042,1.54089,634800003.0
2007-03-23 17:45:00,1.54083,1.54293,1.54036,1.5428,606100001.0
2007-03-23 18:00:00,1.54299,1.54299,1.54189,1.54253,600100000.0
2007-03-23 18:15:00,1.54234,1.54244,1.54161,1.54208,564100000.0
2007-03-23 18:30:00,1.54206,1.54225,1.54046,1.5408,556400001.0
2007-03-23 18:45:00,1.54101,1.54301,1.54086,1.54301,548600001.0
2007-03-23 19:00:00,1.54305,1.54342,1.54211,1.54284,604700001.0
2007-03-23 19:15:00,1.54268,1.54313,1.54223,1.5428,578900002.0
2007-03-23 19:30:00,1.54289,1.54289,1.54169,1.5422,604300004.0
2007-03-23 19:45:00,1.54228,1.5424,1.54108,1.54108,546100000.0
2007-03-23 20:00:00,1.54108,1.54131,1.54013,1.54104,577600001.0
2007-03-23 20:15:00,1.54122,1.54215,1.5409,1.54208,601800001.0
2007-03-23 20:30:00,1.54211,1.54249,1.54124,1.54199,643400001.0
2007-03-23 20:45:00,1.54176,1.54225,1.54144,1.5422,574200001.0
2007-03-23 21:00:00,1.54225,1.54292,1.54175,1.54256,533100001.0
2007-03-23 21:15:00,1.54256,1.54276,1.54176,1.54231,681900002.0
2007-03-23 21:30:00,1.54222,1.54264,1.54168,1.54246,498600000.0
2007-03-23 21:45:00,1.5426,1.54266,1.54158,1.54181,575300001.0
2007-03-23 22:00:00,1.54208,1.54268,1.54165,1.54165,583600001.0
2007-03-23 22:15:00,1.54176,1.54191,1.54136,1.54164,616900005.0
2007-03-23 22:30:00,1.54167,1.54199,1.54111,1.54178,661300003.0
2007-03-23 22:45:00,1.54167,1.54211,1.54087,1.54125,522100000.0
2007-03-25 23:00:00,1.54129,1.54184,1.54071,1.54184,496500000.0
2007-03-25 23:15:00,1.54132,1.54245,1.54064,1.54206,605100002.0
2007-03-25 23:30:00,1.54166,1.54235,1.54104,1.54159,550700003.0
2007-03-25 23:45:00,1.54148,1.54178,1.54076,1.5415,677500004.0
2007-03-26 00:00:00,1.54167,1.54223,1.54131,1.5422,541900000.0
2007-03-26 00:15:00,1.54188,1.54227,1.54141,1.54189,547900001.0
2007-03-26 00:30:00,1.54148,1.54214,1.54095,1.54113,528400001.0
2007-03-26 00:45:00,1.5416,1.54166,1.53914,1.54009,547000000.0
2007-03-26 01:00:00,1.54016,1.5414,1.54014,1.54103,566700000.0
2007-03-26 01:15:00,1.54097,1.54126,1.54032,1.5409,625900001.0
2007-03-26 01:30:00,1.5412,1.5418,1.54037,1.5407,592600004.0
2007-03-26 01:45:00,1.54065,1.54101,1.53966,1.54069,554500000.0
2007-03-26 02:00:00,1.54088,1.54088,1.53882,1.53959,607100001.0
2007-03-26 02:15:00,1.53962,1.54065,1.53936,1.53968,665000004.0
2007-03-26 02:30:00,1.53972,1.54033,1.5391,1.54027,518100001.0
2007-03-26 02:45:00,1.5403,1.54208,1.54005,1.54188,622400000.0
2007-03-26 03:00:00,1.54212,1.54335,1.54182,1.54261,568700000.0
2007-03-26 03:15:00,1.5426,1.54272,1.54185,1.54228,565400003.0
2007-03-26 03:30:00,1.54249,1.54357,1.54238,1.54263,593400002.0
2007-03-26 03:45:00,1.54283,1.54334,1.54219,1.54304,578800001.0
2007-03-26 04:00:00,1.54273,1.54307,1.54211,1.54283,691800003.0
2007-03-26 04:15:00,1.543,1.54353,1.54262,1.54311,570700001.0
2007-03-26 04:30:00,1.54335,1.54347,1.54222,1.5428,654600002.0
2007-03-26 04:45:00,1.5428,1.54301,1.5413,1.54192,595500002.0
2007-03-26 05:00:00,1.54202,1.5422,1.54128,1.54183,494300000.0
2007-03-26 05:15:00,1.54186,1.54199,1.54092,1.54147,682800000.0
2007-03-26 05:30:00,1.54158,1.54178,1.54105,1.54115,606000001.0
2007-03-26 05:45:00,1.54119,1.5414,1.54047,1.54091,602100004.0
2007-03-26 06:00:00,1.54078,1.54182,1.54066,1.54172,618700000.0
2007-03-26 06:15:00,1.54164,1.54194,1.5412,1.54192,469700002.0
2007-03-26 06:30:00,1.54195,1.54238,1.54159,1.54202,577400000.0
2007-03-26 06:45:00,1.54209,1.54269,1.54188,1.54252,565300001.0
2007-03-26 07:00:00,1.54267,1.54275,1.54188,1.54191,622300002.0
2007-03-26 07:15:00,1.54181,1.54321,1.54174,1.54305,588600000.0
2007-03-26 07:30:00,1.54284,1.54331,1.54209,1.54233,634500002.0
2007-03-26 07:45:00,1.54233,1.54264,1.54152,1.5424,596900001.0
2007-03-26 08:00:00,1.5424,1.54368,1.54238,1.54306,589300003.0
2007-03-26 08:15:00,1.5431,1.54329,1.54242,1.54282,533900001.0
2007-03-26 08:30:00,1.54278,1.543,1.54193,1.54269,631400001.0
2007-03-26 08:45:00,1.54278,1.54303,1.54208,1.54223,599900000.0
2007-03-26 09:00:00,1.54184,1.54184,1.54051,1.5412,497500000.0
2007-03-26 09:15:00,1.54104,1.54161,1.54013,1.54151,629700001.0
2007-03-26 09:30:00,1.54165,1.54273,1.54076,1.54248,577000000.0
2007-03-26 09:45:00,1.54233,1.54342,1.5422,1.54254,643300000.0
2007-03-26 10:00:00,1.5424,1.54321,1.54222,1.54241,582800003.0
2007-03-26 10:15:00,1.54225,1.54266,1.54133,1.54172,627500004.0
2007-03-26 10:30:00,1.54182,1.54195,1.5406,1.54078,662100002.0
2007-03-26 10:45:00,1.54036,1.54111,1.54029,1.54065,547300000.0
2007-03-26 11:00:00,1.54114,1.5419,1.54047,1.54156,533000000.0
2007-03-26 11:15:00,1.5417,1.54186,1.54064,1.5412,631200002.0
2007-03-26 11:30:00,1.54115,1.54168,1.54069,1.54107,575600002.0
2007-03-26 11:45:00,1.54114,1.54169,1.54074,1.54159,554000000.0
2007-03-26 12:00:00,1.54141,1.54209,1.54109,1.54169,564600001.0
2007-03-26 12:15:00,1.54181,1.54211,1.541,1.54151,630300001.0
2007-03-26 12:30:00,1.5415,1.54181,1.54085,1.54133,552100001.0
2007-03-26 12:45:00,1.54118,1.54135,1.53994,1.54025,584600000.0
2007-03-26 13:00:00,1.54043,1.54153,1.5401,1.54101,587700000.0
2007-03-26 13:15:00,1.54107,1.54212,1.54061,1.54196,557200002.0
2007-03-26 13:30:00,1.5419,1.54249,1.54143,1.54203,5327500008.0
2007-03-26 13:45:00,1.54196,1.54224,1.5415,1.54175,4692100011.0
2007-03-26 14:00:00,1.54169,1.54231,1.54112,1.54152,5482900013.0
2007-03-26 14:15:00,1.54146,1.54154,1.54051,1.54078,5381300008.0
2007-03-26 14:30:00,1.54084,1.54138,1.54038,1.54112,4148600009.0
2007-03-26 14:45:00,1.54106,1.54229,1.54104,1.54207,4678500022.0
2007-03-26 15:00:00,1.54205,1.54222,1.54161,1.54197,6600100012.0
2007-03-26 15:15:00,1.54172,1.54249,1.54132,1.54194,7254500022.0
2007-03-26 15:30:00,1.5421,1.5437,1.54204,1.5428,6484000015.0
2007-03-26 15:45:00,1.54304,1.54393,1.54279,1.5436,6198200010.0
2007-03-26 16:00:00,1.54363,1.54863,1.5433,1.54786,6186000007.0
2007-03-26 16:15:00,1.54785,1.54907,1.54659,1.54783,8711900018.0
2007-03-26 16:30:00,1.5478,1.5478,1.54662,1.54688,7225700015.0
2007-03-26 16:45:00,1.54703,1.5477,1.54614,1.54614,7124000020.0
2007-03-26 17:00:00,1.5462,1.54821,1.5462,1.54821,7109300010.0
2007-03-26 17:15:00,1.54838,1.54968,1.54757,1.54936,7526000021.0
2007-03-26 17:30:00,1.54935,1.5502,1.5491,1.55002,6579400012.0
2007-03-26 17:45:00,1.54993,1.55057,1.54925,1.55024,7056200012.0
2007-03-26 18:00:00,1.55035,1.55044,1.54973,1.54988,7299700010.0
2007-03-26 18:15:00,1.54964,1.54996,1.54926,1.54957,6173400009.0
2007-03-26 18:30:00,1.54947,1.54952,1.54863,1.54926,6045200011.0
2007-03-26 18:45:00,1.54921,1.55005,1.54901,1.54994,7031300013.0
2007-03-26 19:00:00,1.54986,1.55073,1.54986,1.55052,7883600022.0
2007-03-26 19:15:00,1.55049,1.55106,1.55016,1.55033,6094900017.0
2007-03-26 19:30:00,1.55036,1.55072,1.54963,1.54997,5290200007.0
2007-03-26 19:45:00,1.55,1.55061,1.54986,1.55017,5971900013.0
2007-03-26 20:00:00,1.55017,1.55031,1.54947,1.54966,8296800021.0
2007-03-26 20:15:00,1.54962,1.54973,1.54887,1.54921,5024900006.0
2007-03-26 20:30:00,1.54906,1.54958,1.54879,1.54915,4607300016.0
2007-03-26 20:45:00,1.54899,1.54972,1.5484,1.5484,4054600005.0
2007-03-26 21:00:00,1.54868,1.54901,1.5482,1.54865,3035900006.0
2007-03-26 21:15:00,1.54862,1.54941,1.54836,1.54843,2747600007.0
2007-03-26 21:30:00,1.54857,1.54909,1.54765,1.54772,3904900015.0
2007-03-26 21:45:00,1.54759,1.54832,1.54678,1.54793,4360100007.0
2007-03-26 22:00:00,1.54782,1.54859,1.54727,1.54829,2644900005.0
2007-03-26 22:15:00,1.54832,1.5487,1.54794,1.54828,2381600011.0
2007-03-26 22:30:00,1.54823,1.54893,1.54759,1.54768,3057900009.0
2007-03-26 22:45:00,1.54755,1.54866,1.54755,1.54791,2540100007.0
2007-03-26 23:00:00,1.54753,1.54855,1.54739,1.54834,793300003.0
2007-03-26 23:15:00,1.54857,1.54864,1.54742,1.54776,911500003.0
2007-03-26 23:30:00,1.54804,1.54821,1.54704,1.54721,1286100001.0
2007-03-26 23:45:00,1.54716,1.54781,1.54687,1.5473,1507600001.0
2007-03-27 00:00:00,1.54718,1.54765,1.5461,1.54685,1201000004.0
2007-03-27 00:15:00,1.54673,1.54703,1.54593,1.54623,817500001.0
2007-03-27 00:30:00,1.54621,1.54698,1.5458,1.54619,782400000.0
2007-03-27 00:45:00,1.54631,1.54746,1.54594,1.5463,924700001.0
2007-03-27 01:00:00,1.54641,1.54705,1.54635,1.54659,1232400004.0
2007-03-27 01:15:00,1.54694,1.54714,1.54633,1.54713,847700002.0
2007-03-27 01:30:00,1.54698,1.54785,1.54666,1.5473,1099200001.0
2007-03-27 01:45:00,1.54746,1.54795,1.54697,1.54718,1328400003.0
2007-03-27 02:00:00,1.5474,1.54763,1.54677,1.54743,543400000.0
2007-03-27 02:15:00,1.54749,1.5476,1.54643,1.54691,556200000.0
2007-03-27 02:30:00,1.54674,1.54681,1.54573,1.54643,575100001.0
2007-03-27 02:45:00,1.54632,1.54737,1.5461,1.54733,602300001.0
2007-03-27 03:00:00,1.54733,1.54775,1.54696,1.54747,541100001.0
2007-03-27 03:15:00,1.54745,1.54811,1.54699,1.5476,536600001.0
2007-03-27 03:30:00,1.54785,1.5482,1.54666,1.54672,559700001.0
2007-03-27 03:45:00,1.54692,1.54723,1.54641,1.54708,676800001.0
2007-03-27 04:00:00,1.54694,1.54741,1.54634,1.54679,582600001.0
2007-03-27 04:15:00,1.54705,1.5481,1.54657,1.54769,567000001.0
2007-03-27 04:30:00,1.54763,1.54775,1.54582,1.5464,614600003.0
2007-03-27 04:45:00,1.54633,1.54655,1.54557,1.54577,606400001.0
2007-03-27 05:00:00,1.54576,1.54609,1.54477,1.54481,512200000.0
2007-03-27 05:15:00,1.54489,1.54535,1.54415,1.54468,605500002.0
2007-03-27 05:30:00,1.5446,1.54591,1.54348,1.54523,615900003.0
2007-03-27 05:45:00,1.54506,1.54547,1.54445,1.54532,591600005.0
2007-03-27 06:00:00,1.54536,1.54572,1.54478,1.54538,620700000.0
2007-03-27 06:15:00,1.5453,1.54647,1.54529,1.5457,538700003.0
2007-03-27 06:30:00,1.54565,1.54623,1.54498,1.54583,675200003.0
2007-03-27 06:45:00,1.54591,1.54617,1.54519,1.54559,617600002.0
2007-03-27 07:00:00,1.54571,1.54573,1.54479,1.5448,554800000.0
2007-03-27 07:15:00,1.54496,1.54506,1.54406,1.54471,611900000.0
2007-03-27 07:30:00,1.5445,1.54517,1.54393,1.54497,539100000.0
2007-03-27 07:45:00,1.54492,1.54497,1.54211,1.54211,652200002.0
2007-03-27 08:00:00,1.5418,1.54227,1.54141,1.54207,624200001.0
2007-03-27 08:15:00,1.54219,1.5422,1.54083,1.54101,643900002.0
2007-03-27 08:30:00,1.54101,1.54126,1.5396,1.5399,575900001.0
2007-03-27 08:45:00,1.53993,1.54135,1.53962,1.54096,620200000.0
2007-03-27 09:00:00,1.5411,1.54149,1.54068,1.54109,570900001.0
2007-03-27 09:15:00,1.54084,1.54264,1.54084,1.54182,588700002.0
2007-03-27 09:30:00,1.54197,1.54216,1.5406,1.54088,537300000.0
2007-03-27 09:45:00,1.54098,1.54174,1.54042,1.54143,648200001.0
2007-03-27 10:00:00,1.54116,1.54357,1.54107,1.54256,551800001.0
2007-03-27 10:15:00,1.54248,1.54471,1.54248,1.54439,591400000.0
2007-03-27 10:30:00,1.54433,1.54506,1.54386,1.54484,565900000.0
2007-03-27 10:45:00,1.5446,1.54504,1.54406,1.54467,643200002.0
2007-03-27 11:00:00,1.54514,1.54667,1.5438,1.54413,571700002.0
2007-03-27 11:15:00,1.54446,1.54467,1.5428,1.54344,668600002.0
2007-03-27 11:30:00,1.54345,1.54432,1.54285,1.54405,562100000.0
2007-03-27 11:45:00,1.54447,1.54545,1.54428,1.54523,550700000.0
2007-03-27 12:00:00,1.54531,1.54568,1.5439,1.54416,580800001.0
2007-03-27 12:15:00,1.54425,1.54453,1.54327,1.54414,618800003.0
2007-03-27 12:30:00,1.54407,1.54446,1.5439,1.54444,548500001.0
2007-03-27 12:45:00,1.5444,1.54451,1.54327,1.5436,575000000.0
2007-03-27 13:00:00,1.5436,1.54462,1.54351,1.54448,553800001.0
2007-03-27 13:15:00,1.54453,1.5449,1.5433,1.54414,578500001.0
2007-03-27 13:30:00,1.54434,1.54463,1.5439,1.54453,5564400012.0
2007-03-27 13:45:00,1.54453,1.54561,1.54351,1.54418,4603700010.0
2007-03-27 14:00:00,1.544,1.54454,1.54226,1.54253,5461700007.0
2007-03-27 14:15:00,1.54251,1.54303,1.54103,1.54271,5352100015.0
2007-03-27 14:30:00,1.54277,1.54318,1.54229,1.54281,4121000008.0
2007-03-27 14:45:00,1.54278,1.54309,1.54201,1.54309,4739700010.0
2007-03-27 15:00:00,1.54286,1.54378,1.54275,1.54337,6372800010.0
2007-03-27 15:15:00,1.54333,1.54363,1.54212,1.54307,7115300011.0
2007-03-27 15:30:00,1.54301,1.54396,1.5426,1.54377,6493600012.0
2007-03-27 15:45:00,1.54373,1.54478,1.54347,1.54387,6164100011.0
2007-03-27 16:00:00,1.54409,1.54507,1.54345,1.5446,6159300009.0
2007-03-27 16:15:00,1.54456,1.54652,1.54402,1.54581,8673400014.0
2007-03-27 16:30:00,1.54594,1.54632,1.54453,1.54511,7291600016.0
2007-03-27 16:45:00,1.54514,1.54711,1.54492,1.54611,6898400008.0
2007-03-27 17:00:00,1.54605,1.54689,1.54579,1.54628,6981300011.0
2007-03-27 17:15:00,1.54625,1.54759,1.54617,1.54749,7373400013.0
2007-03-27 17:30:00,1.54748,1.54775,1.54683,1.54707,6787800021.0
2007-03-27 17:45:00,1.54696,1.54727,1.54651,1.54695,7119200020.0
2007-03-27 18:00:00,1.54687,1.54687,1.54393,1.54393,7392300020.0
2007-03-27 18:15:00,1.5436,1.54428,1.54312,1.54327,6289600016.0
2007-03-27 18:30:00,1.54326,1.54421,1.5431,1.54421,6113100009.0
2007-03-27 18:45:00,1.54422,1.54475,1.54401,1.54422,7004300022.0
2007-03-27 19:00:00,1.54418,1.54433,1.54305,1.54368,8241200020.0
2007-03-27 19:15:00,1.54354,1.54405,1.54309,1.54346,5914500007.0
2007-03-27 19:30:00,1.54353,1.54389,1.54333,1.54352,5448900009.0
2007-03-27 19:45:00,1.54356,1.54431,1.5435,1.5441,5977900014.0
2007-03-27 20:00:00,1.54403,1.54497,1.54394,1.5445,8418200019.0
2007-03-27 20:15:00,1.54447,1.54465,1.54372,1.54414,5002100003.0
2007-03-27 20:30:00,1.54411,1.54467,1.54397,1.54436,4518000008.0
2007-03-27 20:45:00,1.54403,1.54488,1.54363,1.54446,4115900010.0
2007-03-27 21:00:00,1.54434,1.54499,1.54432,1.54462,2934000005.0
2007-03-27 21:15:00,1.54458,1.54477,1.54425,1.54439,2724300004.0
2007-03-27 21:30:00,1.54433,1.54455,1.54337,1.5439,3863200005.0
2007-03-27 21:45:00,1.544,1.54436,1.54375,1.54407,4309900011.0
2007-03-27 22:00:00,1.54409,1.54465,1.54369,1.54446,2731800004.0
2007-03-27 22:15:00,1.54437,1.54487,1.54386,1.54435,2370300003.0
2007-03-27 22:30:00,1.54435,1.54484,1.54407,1.54428,3165200007.0
2007-03-27 22:45:00,1.54429,1.54487,1.54358,1.54458,2414000002.0
2007-03-27 23:00:00,1.54417,1.54592,1.54394,1.54535,722200000.0
2007-03-27 23:15:00,1.54534,1.54551,1.54405,1.5441,926500002.0
2007-03-27 23:30:00,1.54454,1.54482,1.54374,1.54451,1446400002.0
2007-03-27 23:45:00,1.54466,1.54522,1.54369,1.54464,1437100002.0
2007-03-28 00:00:00,1.54464,1.54487,1.54393,1.54452,1109000003.0
2007-03-28 00:15:00,1.5446,1.54533,1.54419,1.54497,824100002.0
2007-03-28 00:30:00,1.54468,1.5451,1.54406,1.54408,844500002.0
2007-03-28 00:45:00,1.54431,1.54499,1.54347,1.54469,901300003.0
2007-03-28 01:00:00,1.54466,1.54507,1.54407,1.54437,1223700002.0
2007-03-28 01:15:00,1.54486,1.54517,1.54403,1.54437,835100001.0
2007-03-28 01:30:00,1.54423,1.54459,1.54336,1.54397,1187100003.0
2007-03-28 01:45:00,1.54412,1.54433,1.54234,1.5427,1378100000.0
2007-03-28 02:00:00,1.54311,1.54376,1.54269,1.54334,589300000.0
2007-03-28 02:15:00,1.54329,1.54414,1.54275,1.54414,528500000.0
2007-03-28 02:30:00,1.54407,1.54449,1.54381,1.54445,567100000.0
2007-03-28 02:45:00,1.54433,1.54478,1.54363,1.54393,555700001.0
2007-03-28 03:00:00,1.54387,1.54417,1.54307,1.5438,544800000.0
2007-03-28 03:15:00,1.54384,1.5441,1.54312,1.5435,508900000.0
2007-03-28 03:30:00,1.54372,1.54384,1.54293,1.54298,597400001.0
2007-03-28 03:45:00,1.54319,1.54332,1.54267,1.54308,595400001.0
2007-03-28 04:00:00,1.54291,1.54345,1.54254,1.54286,596000002.0
2007-03-28 04:15:00,1.54308,1.54324,1.54236,1.54282,581900002.0
2007-03-28 04:30:00,1.54293,1.54326,1.54225,1.54283,617900001.0
2007-03-28 04:45:00,1.54284,1.54324,1.54227,1.54283,639900003.0
2007-03-28 05:00:00,1.5429,1.5436,1.54261,1.54331,518400001.0
2007-03-28 05:15:00,1.54348,1.54377,1.54301,1.54366,522800001.0
2007-03-28 05:30:00,1.54352,1.54373,1.54311,1.54355,526900001.0
2007-03-28 05:45:00,1.54348,1.54382,1.54291,1.54349,631300004.0
2007-03-28 06:00:00,1.54334,1.54416,1.5431,1.54368,610000001.0
2007-03-28 06:15:00,1.54364,1.54438,1.54345,1.54414,497300000.0
2007-03-28 06:30:00,1.54412,1.54452,1.54297,1.54361,599300002.0
2007-03-28 06:45:00,1.54361,1.54379,1.54284,1.54322,582800001.0
2007-03-28 07:00:00,1.54339,1.54344,1.54287,1.54295,642700001.0
2007-03-28 07:15:00,1.54306,1.5435,1.54242,1.54323,639000001.0
2007-03-28 07:30:00,1.54305,1.54404,1.54263,1.54386,700000002.0
2007-03-28 07:45:00,1.54385,1.54433,1.54329,1.54394,586800000.0
2007-03-28 08:00:00,1.54378,1.54437,1.54333,1.5437,640900002.0
2007-03-28 08:15:00,1.54381,1.54381,1.54235,1.54362,564200001.0
2007-03-28 08:30:00,1.54347,1.54347,1.54263,1.54284,558200000.0
2007-03-28 08:45:00,1.54296,1.54387,1.54243,1.54363,569400000.0
2007-03-28 09:00:00,1.54361,1.5456,1.54337,1.54552,540300000.0
2007-03-28 09:15:00,1.54549,1.54562,1.54414,1.54513,571300000.0
2007-03-28 09:30:00,1.54504,1.54512,1.54322,1.54459,581600001.0
2007-03-28 09:45:00,1.54502,1.54617,1.54473,1.54613,636100004.0
2007-03-28 10:00:00,1.5458,1.54794,1.54564,1.54767,533300000.0
2007-03-28 10:15:00,1.54754,1.54801,1.54595,1.54647,639900002.0
2007-03-28 10:30:00,1.54647,1.5466,1.54484,1.54581,583600002.0
2007-03-28 10:45:00,1.54554,1.54768,1.54535,1.54672,618000002.0
2007-03-28 11:00:00,1.54717,1.54758,1.54664,1.5467,617700003.0
2007-03-28 11:15:00,1.54707,1.54791,1.54625,1.54712,604900000.0
2007-03-28 11:30:00,1.54714,1.54738,1.54577,1.54693,609800002.0
2007-03-28 11:45:00,1.5472,1.54761,1.54657,1.54733,525300001.0
2007-03-28 12:00:00,1.54703,1.5473,1.54632,1.54664,587700000.0
2007-03-28 12:15:00,1.54651,1.54673,1.54564,1.54593,554500001.0
2007-03-28 12:30:00,1.5459,1.54689,1.5459,1.54671,543500001.0
2007-03-28 12:45:00,1.54666,1.5472,1.54636,1.547,586800002.0
2007-03-28 13:00:00,1.54694,1.54717,1.54639,1.54679,566800002.0
2007-03-28 13:15:00,1.54698,1.54718,1.54523,1.54598,550600001.0
2007-03-28 13:30:00,1.54626,1.54828,1.546,1.54799,5365600011.0
2007-03-28 13:45:00,1.54797,1.54822,1.54615,1.54661,4494500012.0
2007-03-28 14:00:00,1.54679,1.54773,1.54634,1.54736,5694500015.0
2007-03-28 14:15:00,1.54738,1.54818,1.54643,1.54689,5276900013.0
2007-03-28 14:30:00,1.54719,1.549,1.54659,1.54762,4412300007.0
2007-03-28 14:45:00,1.54771,1.54817,1.5471,1.5475,4575400011.0
2007-03-28 15:00:00,1.54765,1.54796,1.54672,1.54702,6669800015.0
2007-03-28 15:15:00,1.54703,1.54795,1.54671,1.54741,7140100010.0
2007-03-28 15:30:00,1.54746,1.54813,1.54695,1.54752,6346700015.0
2007-03-28 15:45:00,1.54751,1.54776,1.54674,1.54687,6183700007.0
2007-03-28 16:00:00,1.54681,1.54762,1.54633,1.54668,6301300007.0
2007-03-28 16:15:00,1.54652,1.54679,1.54538,1.54585,8539700023.0
2007-03-28 16:30:00,1.54597,1.54767,1.54506,1.54767,7151500019.0
2007-03-28 16:45:00,1.54743,1.5489,1.54613,1.54727,7076100009.0
2007-03-28 17:00:00,1.54714,1.54743,1.54577,1.54655,6840900011.0
2007-03-28 17:15:00,1.54642,1.54655,1.54344,1.54393,7320000016.0
2007-03-28 17:30:00,1.5436,1.54416,1.54207,1.54404,6669200010.0
2007-03-28 17:45:00,1.54398,1.54404,1.54311,1.54339,7225600014.0
2007-03-28 18:00:00,1.54346,1.54478,1.54318,1.54475,7538700020.0
2007-03-28 18:15:00,1.54465,1.54588,1.54462,1.54578,6221600010.0
2007-03-28 18:30:00,1.54574,1.54582,1.54488,1.54526,6181800011.0
2007-03-28 18:45:00,1.54521,1.5456,1.54471,1.54507,6933400010.0
2007-03-28 19:00:00,1.54521,1.54586,1.54432,1.54471,8169400014.0
2007-03-28 19:15:00,1.54455,1.5452,1.54439,1.54455,6026500015.0
2007-03-28 19:30:00,1.54462,1.54509,1.54428,1.54447,5569300008.0
2007-03-28 19:45:00,1.54452,1.54483,1.54394,1.54474,5710000004.0
2007-03-28 20:00:00,1.5447,1.54502,1.54439,1.54468,8289400014.0
2007-03-28 20:15:00,1.54459,1.54472,1.54355,1.54371,5026300010.0
2007-03-28 20:30:00,1.54353,1.54405,1.54286,1.54403,4526300011.0
2007-03-28 20:45:00,1.54384,1.54412,1.54348,1.54387,4223600008.0
2007-03-28 21:00:00,1.54345,1.54381,1.54295,1.54351,2834700004.0
2007-03-28 21:15:00,1.54336,1.54372,1.54253,1.54253,2808100006.0
2007-03-28 21:30:00,1.54247,1.54289,1.54174,1.54265,3836000008.0
2007-03-28 21:45:00,1.54263,1.54279,1.54191,1.54239,4461900009.0
2007-03-28 22:00:00,1.54239,1.54315,1.54235,1.54271,2736900005.0
2007-03-28 22:15:00,1.54256,1.54276,1.54197,1.54238,2310400001.0
2007-03-28 22:30:00,1.54244,1.54314,1.54204,1.54286,3144300009.0
2007-03-28 22:45:00,1.54283,1.54316,1.54228,1.5426,2422600004.0
2007-03-28 23:00:00,1.54226,1.54315,1.54176,1.54295,708600001.0
2007-03-28 23:15:00,1.54315,1.54371,1.54252,1.54324,1001300002.0
2007-03-28 23:30:00,1.54344,1.5441,1.54294,1.54356,1426000003.0
2007-03-28 23:45:00,1.54354,1.54373,1.54276,1.54326,1575300005.0
2007-03-29 00:00:00,1.54324,1.54372,1.54258,1.54349,1112800003.0
2007-03-29 00:15:00,1.5434,1.54351,1.54254,1.54292,900900004.0
2007-03-29 00:30:00,1.54291,1.54336,1.54232,1.54272,785100000.0
2007-03-29 00:45:00,1.5431,1.54335,1.54231,1.54262,853800002.0
2007-03-29 01:00:00,1.54263,1.5429,1.54103,1.54157,1126100001.0
2007-03-29 01:15:00,1.54207,1.5429,1.54168,1.5429,864100001.0
2007-03-29 01:30:00,1.54276,1.54306,1.54201,1.54229,1106700000.0
2007-03-29 01:45:00,1.54232,1.5428,1.54181,1.54243,1384800001.0
2007-03-29 02:00:00,1.54262,1.54265,1.54154,1.5422,593300002.0
2007-03-29 02:15:00,1.54221,1.54258,1.54126,1.54253,613600001.0
2007-03-29 02:30:00,1.54246,1.54328,1.54201,1.54292,596200001.0
2007-03-29 02:45:00,1.5429,1.54371,1.54269,1.5433,589800002.0
2007-03-29 03:00:00,1.54335,1.54347,1.54267,1.54296,558400001.0
2007-03-29 03:15:00,1.54305,1.5431,1.54212,1.54229,509300000.0
2007-03-29 03:30:00,1.54246,1.54299,1.54198,1.54217,584700001.0
2007-03-29 03:45:00,1.54242,1.54281,1.54185,1.5423,596000000.0
2007-03-29 04:00:00,1.54218,1.5426,1.54168,1.54214,572100000.0
2007-03-29 04:15:00,1.54232,1.54248,1.54172,1.54222,574500000.0
2007-03-29 04:30:00,1.54231,1.54289,1.54206,1.54279,629900002.0
2007-03-29 04:45:00,1.54281,1.54369,1.54218,1.54359,587700002.0
2007-03-29 05:00:00,1.54364,1.5439,1.54334,1.54368,551300001.0
2007-03-29 05:15:00,1.54367,1.54416,1.54337,1.54404,561100000.0
2007-03-29 05:30:00,1.54406,1.54461,1.5437,1.54449,577300000.0
2007-03-29 05:45:00,1.54428,1.54477,1.54389,1.54462,582500002.0
2007-03-29 06:00:00,1.54441,1.54533,1.54441,1.5451,617800002.0
2007-03-29 06:15:00,1.54507,1.54533,1.54457,1.54485,498600001.0
2007-03-29 06:30:00,1.54457,1.5451,1.54378,1.54427,632900001.0
2007-03-29 06:45:00,1.54429,1.54477,1.54348,1.54377,564100000.0
2007-03-29 07:00:00,1.54422,1.54489,1.5442,1.54462,643400002.0
2007-03-29 07:15:00,1.54465,1.54533,1.54415,1.5449,645800001.0
2007-03-29 07:30:00,1.54486,1.54533,1.54447,1.54519,597800001.0
2007-03-29 07:45:00,1.54513,1.54531,1.54453,1.54505,568400000.0
2007-03-29 08:00:00,1.54501,1.54539,1.54442,1.54462,565300001.0
2007-03-29 08:15:00,1.54476,1.54501,1.54369,1.54433,611500001.0
2007-03-29 08:30:00,1.54424,1.5446,1.54364,1.54446,515600001.0
2007-03-29 08:45:00,1.54474,1.54675,1.54441,1.54628,610100000.0
2007-03-29 09:00:00,1.54604,1.54705,1.54589,1.54609,543300002.0
2007-03-29 09:15:00,1.54592,1.54608,1.54379,1.5447,578900000.0
2007-03-29 09:30:00,1.54472,1.54561,1.54452,1.54478,616900001.0
2007-03-29 09:45:00,1.54501,1.54562,1.54441,1.54506,633000002.0
2007-03-29 10:00:00,1.54477,1.54657,1.54477,1.54642,561000000.0
2007-03-29 10:15:00,1.54635,1.54707,1.54592,1.54664,712700005.0
2007-03-29 10:30:00,1.54655,1.54677,1.54543,1.54554,573500000.0
2007-03-29 10:45:00,1.54527,1.54694,1.54527,1.54622,615400001.0
2007-03-29 11:00:00,1.54678,1.54689,1.54603,1.5464,664100002.0
2007-03-29 11:15:00,1.54664,1.54814,1.54606,1.54747,605500002.0
2007-03-29 11:30:00,1.54732,1.54732,1.54563,1.54584,587000001.0
2007-03-29 11:45:00,1.54617,1.54623,1.54518,1.54605,572200000.0
2007-03-29 12:00:00,1.54602,1.54631,1.54502,1.54532,606300001.0
2007-03-29 12:15:00,1.5454,1.54573,1.54478,1.54509,578500000.0
2007-03-29 12:30:00,1.54505,1.54657,1.54493,1.54636,523400000.0
2007-03-29 12:45:00,1.5463,1.54659,1.54568,1.5464,595500003.0
2007-03-29 13:00:00,1.54654,1.54726,1.54591,1.54625,575200001.0
2007-03-29 13:15:00,1.54638,1.54687,1.54572,1.54661,621300000.0
2007-03-29 13:30:00,1.54665,1.54703,1.54582,1.54622,5494200008.0
2007-03-29 13:45:00,1.54615,1.54634,1.54544,1.54608,4346000008.0
2007-03-29 14:00:00,1.54631,1.54847,1.54613,1.54838,5539300009.0
2007-03-29 14:15:00,1.54834,1.54834,1.54689,1.54756,5170900010.0
2007-03-29 14:30:00,1.54747,1.54747,1.54485,1.54513,4092100008.0
2007-03-29 14:45:00,1.54523,1.54568,1.54439,1.5451,4605500011.0
2007-03-29 15:00:00,1.54503,1.54565,1.54396,1.5444,6407200014.0
2007-03-29 15:15:00,1.54436,1.54447,1.54298,1.54327,7175400013.0
2007-03-29 15:30:00,1.54317,1.54403,1.54288,1.54378,6354800010.0
2007-03-29 15:45:00,1.54398,1.54467,1.54375,1.54401,6280200017.0
2007-03-29 16:00:00,1.54387,1.54454,1.54284,1.54306,6318000015.0
2007-03-29 16:15:00,1.54287,1.5437,1.54225,1.54352,8648300015.0
2007-03-29 16:30:00,1.54336,1.54484,1.5431,1.54452,7247500011.0
2007-03-29 16:45:00,1.5448,1.5451,1.54398,1.5445,7095000017.0
2007-03-29 17:00:00,1.54442,1.54478,1.54361,1.54413,7042200013.0
2007-03-29 17:15:00,1.54414,1.54449,1.54371,1.54407,7470400024.0
2007-03-29 17:30:00,1.54389,1.54407,1.54191,1.54216,6622900012.0
2007-03-29 17:45:00,1.54219,1.54431,1.54206,1.5435,7205900012.0
2007-03-29 18:00:00,1.54373,1.54494,1.54335,1.54456,7365300008.0
2007-03-29 18:15:00,1.54444,1.54473,1.54382,1.54402,6336000012.0
2007-03-29 18:30:00,1.54406,1.54439,1.54345,1.54419,6504300014.0
2007-03-29 18:45:00,1.54417,1.54444,1.54338,1.54361,6856400010.0
2007-03-29 19:00:00,1.54359,1.5439,1.54277,1.543,8192600014.0
2007-03-29 19:15:00,1.54294,1.54399,1.54287,1.54346,6079400010.0
2007-03-29 19:30:00,1.54357,1.54379,1.54316,1.54323,5359500015.0
2007-03-29 19:45:00,1.54327,1.54411,1.54327,1.54383,5810800010.0
2007-03-29 20:00:00,1.5438,1.54452,1.54357,1.54439,8385700022.0
2007-03-29 20:15:00,1.5443,1.54441,1.54358,1.54403,5374600012.0
2007-03-29 20:30:00,1.54396,1.54508,1.54394,1.54473,4641000011.0
2007-03-29 20:45:00,1.54448,1.54515,1.54433,1.54506,4181600008.0
2007-03-29 21:00:00,1.54489,1.54536,1.54444,1.54511,3015300006.0
2007-03-29 21:15:00,1.54506,1.54536,1.54428,1.54428,2716700003.0
2007-03-29 21:30:00,1.54425,1.54477,1.54356,1.54433,3789200008.0
2007-03-29 21:45:00,1.54438,1.54462,1.54355,1.54355,4173100005.0
2007-03-29 22:00:00,1.54351,1.54421,1.54318,1.54388,2661600007.0
2007-03-29 22:15:00,1.54393,1.5445,1.54377,1.54418,2410000005.0
2007-03-29 22:30:00,1.54419,1.54497,1.54379,1.54399,2976500004.0
2007-03-29 22:45:00,1.54398,1.54479,1.54398,1.5445,2640200004.0
2007-03-29 23:00:00,1.54303,1.54495,1.54303,1.54421,888500002.0
2007-03-29 23:15:00,1.54436,1.54501,1.54398,1.54444,913000000.0
2007-03-29 23:30:00,1.54479,1.54518,1.5439,1.54427,1349100004.0
2007-03-29 23:45:00,1.54423,1.54458,1.54326,1.54387,1386300002.0
2007-03-30 00:00:00,1.54392,1.54447,1.5431,1.5441,1066000003.0
2007-03-30 00:15:00,1.54417,1.54451,1.54324,1.54417,857400004.0
2007-03-30 00:30:00,1.54418,1.54486,1.54391,1.54417,790900000.0
2007-03-30 00:45:00,1.54455,1.54483,1.54387,1.54408,828100002.0
2007-03-30 01:00:00,1.54438,1.54518,1.54425,1.5444,1177900006.0
2007-03-30 01:15:00,1.5449,1.5449,1.54383,1.54443,942800002.0
2007-03-30 01:30:00,1.54423,1.54488,1.54341,1.54355,1140200003.0
2007-03-30 01:45:00,1.54371,1.54428,1.5431,1.54385,1328600004.0
2007-03-30 02:00:00,1.54385,1.54385,1.54253,1.54327,564300001.0
2007-03-30 02:15:00,1.54332,1.54404,1.54309,1.54404,605000000.0
2007-03-30 02:30:00,1.5439,1.54396,1.54302,1.5435,581100004.0
2007-03-30 02:45:00,1.5434,1.54475,1.54319,1.54363,572400001.0
2007-03-30 03:00:00,1.54373,1.54425,1.54337,1.54382,546200000.0
2007-03-30 03:15:00,1.5438,1.54398,1.54324,1.54324,554400003.0
2007-03-30 03:30:00,1.5434,1.54355,1.54251,1.54274,618800001.0
2007-03-30 03:45:00,1.54296,1.54348,1.54243,1.54292,631000000.0
2007-03-30 04:00:00,1.54276,1.5437,1.54267,1.54314,621000002.0
2007-03-30 04:15:00,1.54322,1.54359,1.54269,1.5433,554000000.0
2007-03-30 04:30:00,1.54345,1.544,1.54311,1.54364,646900001.0
2007-03-30 04:45:00,1.54358,1.54405,1.54326,1.54388,588700001.0
2007-03-30 05:00:00,1.54391,1.54444,1.54363,1.54373,517900002.0
2007-03-30 05:15:00,1.54367,1.54417,1.54307,1.54412,586000000.0
2007-03-30 05:30:00,1.54422,1.54475,1.54408,1.5445,582000000.0
2007-03-30 05:45:00,1.54437,1.54567,1.54312,1.54559,563200001.0
2007-03-30 06:00:00,1.54555,1.54597,1.54428,1.5451,666800001.0
2007-03-30 06:15:00,1.5451,1.54551,1.54451,1.545,530600000.0
2007-03-30 06:30:00,1.54519,1.54548,1.54424,1.54529,631700002.0
2007-03-30 06:45:00,1.54541,1.54579,1.54488,1.54563,555800000.0
2007-03-30 07:00:00,1.54576,1.54586,1.54508,1.54508,593800002.0
2007-03-30 07:15:00,1.54524,1.54543,1.54449,1.54511,632600004.0
2007-03-30 07:30:00,1.54509,1.54521,1.54445,1.54484,596800000.0
2007-03-30 07:45:00,1.54475,1.5449,1.54296,1.54305,628400002.0
2007-03-30 08:00:00,1.54305,1.5433,1.54236,1.54261,565800000.0
2007-03-30 08:15:00,1.54272,1.54312,1.54205,1.54278,632800002.0
2007-03-30 08:30:00,1.54269,1.54285,1.54199,1.54282,564700002.0
2007-03-30 08:45:00,1.5428,1.54282,1.5417,1.54267,642400004.0
2007-03-30 09:00:00,1.54259,1.54259,1.53861,1.53904,585700001.0
2007-03-30 09:15:00,1.53877,1.53904,1.53596,1.53617,521700002.0
2007-03-30 09:30:00,1.53624,1.53751,1.53618,1.53732,597200000.0
2007-03-30 09:45:00,1.53736,1.53798,1.53503,1.53566,687100003.0
2007-03-30 10:00:00,1.53532,1.5375,1.53532,1.53735,561900001.0
2007-03-30 10:15:00,1.53744,1.53843,1.53658,1.53678,595300000.0
2007-03-30 10:30:00,1.53683,1.53814,1.5366,1.53752,675400005.0
2007-03-30 10:45:00,1.53741,1.5376,1.53459,1.53459,579000000.0
2007-03-30 11:00:00,1.53518,1.53783,1.5349,1.53703,593900001.0
2007-03-30 11:15:00,1.53738,1.53774,1.53633,1.53633,675000003.0
2007-03-30 11:30:00,1.53633,1.53652,1.53544,1.53601,593800000.0
2007-03-30 11:45:00,1.53632,1.53674,1.53505,1.53546,597200001.0
2007-03-30 12:00:00,1.53522,1.53668,1.5344,1.53647,648800001.0
2007-03-30 12:15:00,1.53653,1.53675,1.53581,1.5364,685400001.0
2007-03-30 12:30:00,1.53638,1.53661,1.53401,1.53404,513100001.0
2007-03-30 12:45:00,1.53388,1.53408,1.53236,1.53306,645200000.0
2007-03-30 13:00:00,1.53308,1.53439,1.53269,1.5339,563000002.0
2007-03-30 13:15:00,1.53399,1.53537,1.53394,1.53533,621700001.0
2007-03-30 13:30:00,1.53533,1.53539,1.53426,1.53532,5549400006.0
2007-03-30 13:45:00,1.53539,1.53658,1.53532,1.53639,4522700007.0
2007-03-30 14:00:00,1.53652,1.53682,1.53575,1.53646,5558500010.0
2007-03-30 14:15:00,1.53633,1.53775,1.53628,1.53743,5177500012.0
2007-03-30 14:30:00,1.53745,1.53767,1.5337,1.53566,4164100008.0
2007-03-30 14:45:00,1.53561,1.53693,1.53524,1.5367,4629600012.0
2007-03-30 15:00:00,1.53673,1.5371,1.5357,1.53673,6842100009.0
2007-03-30 15:15:00,1.53666,1.53737,1.53647,1.53699,7092700003.0
2007-03-30 15:30:00,1.53699,1.53744,1.53468,1.53549,6327700009.0
2007-03-30 15:45:00,1.53549,1.53631,1.53432,1.53494,6285900017.0
2007-03-30 16:00:00,1.53468,1.53536,1.53168,1.53184,6242200013.0
2007-03-30 16:15:00,1.53182,1.53276,1.53044,1.53273,8735800017.0
2007-03-30 16:30:00,1.53278,1.53311,1.53174,1.53269,7446600018.0
2007-03-30 16:45:00,1.53266,1.53564,1.53221,1.53558,7121800018.0
2007-03-30 17:00:00,1.53552,1.53684,1.53458,1.53684,6804000015.0
2007-03-30 17:15:00,1.53692,1.54055,1.53631,1.53994,7275700010.0
2007-03-30 17:30:00,1.5398,1.5412,1.53893,1.54107,6775500009.0
2007-03-30 17:45:00,1.54092,1.5419,1.53848,1.54158,7262600011.0
2007-03-30 18:00:00,1.54167,1.54175,1.53988,1.54023,7542800011.0
2007-03-30 18:15:00,1.53991,1.54058,1.539,1.54009,6077200012.0
2007-03-30 18:30:00,1.54005,1.54131,1.53997,1.54079,6369700009.0
2007-03-30 18:45:00,1.54084,1.54181,1.54053,1.54156,6984800009.0
2007-03-30 19:00:00,1.54167,1.54264,1.54166,1.54217,7972000008.0
2007-03-30 19:15:00,1.54191,1.54204,1.54081,1.54116,6113400011.0
2007-03-30 19:30:00,1.54121,1.54191,1.54118,1.54124,5431400005.0
2007-03-30 19:45:00,1.54139,1.54191,1.5412,1.54147,5842700010.0
2007-03-30 20:00:00,1.54154,1.54238,1.54147,1.54201,8264500024.0
2007-03-30 20:15:00,1.54194,1.54237,1.54144,1.54166,4946500007.0
2007-03-30 20:30:00,1.54137,1.54201,1.54055,1.54119,4503300016.0
2007-03-30 20:45:00,1.54098,1.54107,1.5391,1.5391,4209600002.0
2007-03-30 21:00:00,1.53898,1.54123,1.53884,1.54073,3000000004.0
2007-03-30 21:15:00,1.54066,1.54127,1.54051,1.54082,2794900005.0
2007-03-30 21:30:00,1.54075,1.54148,1.54049,1.54095,3864900009.0
2007-03-30 21:45:00,1.541,1.54186,1.54091,1.54181,4210500010.0
2007-03-30 22:00:00,1.54181,1.5421,1.54128,1.54151,2888000008.0
2007-03-30 22:15:00,1.54151,1.54201,1.54076,1.54076,2405300004.0
2007-03-30 22:30:00,1.54068,1.541,1.54007,1.54046,2965100004.0
2007-03-30 22:45:00,1.54032,1.5412,1.54005,1.54021,2543900010.0
2007-04-01 23:00:00,1.53888,1.53942,1.53858,1.53908,725700001.0
2007-04-01 23:15:00,1.53924,1.53968,1.53881,1.53924,871900001.0
2007-04-01 23:30:00,1.53968,1.54042,1.53934,1.54014,1574700000.0
2007-04-01 23:45:00,1.54012,1.54073,1.53955,1.54045,1383900003.0
2007-04-02 00:00:00,1.5404,1.54111,1.53961,1.5402,1050700000.0
2007-04-02 00:15:00,1.54036,1.54074,1.5396,1.5402,885300000.0
2007-04-02 00:30:00,1.54018,1.54105,1.54003,1.54004,888500001.0
2007-04-02 00:45:00,1.54032,1.54048,1.53881,1.53881,851900003.0
2007-04-02 01:00:00,1.53852,1.53941,1.53814,1.5384,1154000000.0
2007-04-02 01:15:00,1.53879,1.53895,1.538,1.53839,910800003.0
2007-04-02 01:30:00,1.53818,1.53868,1.53796,1.53823,1174600001.0
2007-04-02 01:45:00,1.53808,1.53917,1.5376,1.53811,1460900004.0
2007-04-02 02:00:00,1.53796,1.53879,1.53734,1.53832,1384400002.0
2007-04-02 02:15:00,1.53829,1.53845,1.53635,1.53761,1213400004.0
2007-04-02 02:30:00,1.53792,1.53792,1.53636,1.53658,846800000.0
2007-04-02 02:45:00,1.53599,1.53808,1.53599,1.53781,1161500001.0
2007-04-02 03:00:00,1.53775,1.53841,1.53743,1.53827,856000004.0
2007-04-02 03:15:00,1.53804,1.53924,1.53773,1.53792,816500001.0
2007-04-02 03:30:00,1.53789,1.53878,1.53741,1.53867,837800002.0
2007-04-02 03:45:00,1.53869,1.53889,1.53798,1.53878,1203600002.0
2007-04-02 04:00:00,1.53874,1.53888,1.53725,1.53738,1447700002.0
2007-04-02 04:15:00,1.5374,1.53815,1.53709,1.53784,1472900001.0
2007-04-02 04:30:00,1.53732,1.53804,1.53711,1.53755,917400000.0
2007-04-02 04:45:00,1.5374,1.5374,1.53612,1.53629,797300001.0
2007-04-02 05:00:00,1.53657,1.53694,1.53601,1.53667,2465100005.0
2007-04-02 05:15:00,1.53669,1.53767,1.53657,1.53741,2949600003.0
2007-04-02 05:30:00,1.53734,1.53777,1.53707,1.53752,2452500003.0
2007-04-02 05:45:00,1.53757,1.5394,1.53739,1.53853,2718000004.0
2007-04-02 06:00:00,1.5386,1.53896,1.53832,1.5385,4325400009.0
2007-04-02 06:15:00,1.53852,1.53933,1.53844,1.53884,3768900009.0
2007-04-02 06:30:00,1.53878,1.54026,1.5387,1.54009,2629800003.0
2007-04-02 06:45:00,1.5401,1.5401,1.53929,1.53977,3053200001.0
2007-04-02 07:00:00,1.53992,1.54055,1.53934,1.53942,4069200009.0
2007-04-02 07:15:00,1.53964,1.54029,1.5394,1.53983,4457100009.0
2007-04-02 07:30:00,1.53988,1.54008,1.53945,1.53953,5089800019.0
2007-04-02 07:45:00,1.5395,1.53996,1.53799,1.53804,8521700015.0
2007-04-02 08:00:00,1.53805,1.53855,1.53732,1.53816,5935500008.0
2007-04-02 08:15:00,1.53812,1.53964,1.53774,1.53911,5396600010.0
2007-04-02 08:30:00,1.53904,1.54045,1.5386,1.54,6106400007.0
2007-04-02 08:45:00,1.54008,1.54042,1.53891,1.54017,8161600016.0
2007-04-02 09:00:00,1.54023,1.54126,1.54011,1.54066,7089800018.0
2007-04-02 09:15:00,1.54049,1.54193,1.54035,1.54141,6141100012.0
2007-04-02 09:30:00,1.54135,1.54151,1.54045,1.54046,6179100010.0
2007-04-02 09:45:00,1.54062,1.54111,1.54031,1.54098,7347900014.0
2007-04-02 10:00:00,1.54082,1.54125,1.53947,1.54054,7193500016.0
2007-04-02 10:15:00,1.54061,1.54099,1.53999,1.54077,6612600008.0
2007-04-02 10:30:00,1.54082,1.54197,1.54058,1.54107,7493800012.0
2007-04-02 10:45:00,1.5412,1.54304,1.54047,1.54208,7095500025.0
2007-04-02 11:00:00,1.54216,1.54246,1.54139,1.54241,7208500012.0
2007-04-02 11:15:00,1.54243,1.54335,1.5421,1.54239,7111500018.0
2007-04-02 11:30:00,1.54225,1.54258,1.54146,1.54165,8549000015.0
2007-04-02 11:45:00,1.54183,1.54351,1.54163,1.54335,6141500013.0
2007-04-02 12:00:00,1.5433,1.54489,1.54305,1.54383,6245800011.0
2007-04-02 12:15:00,1.54386,1.54437,1.54267,1.5432,6196600008.0
2007-04-02 12:30:00,1.54326,1.54411,1.5429,1.54398,7395600014.0
2007-04-02 12:45:00,1.54403,1.54434,1.54308,1.54339,6664000012.0
2007-04-02 13:00:00,1.54355,1.54364,1.54286,1.54315,4548600003.0
2007-04-02 13:15:00,1.54317,1.54405,1.54291,1.54384,4053400006.0
2007-04-02 13:30:00,1.54385,1.54458,1.54374,1.54435,5331200015.0
2007-04-02 13:45:00,1.54445,1.5448,1.54381,1.54382,5590000018.0
2007-04-02 14:00:00,1.54379,1.5461,1.54372,1.54553,4498700008.0
2007-04-02 14:15:00,1.54551,1.54591,1.54466,1.54578,5412800010.0
2007-04-02 14:30:00,1.54575,1.54594,1.54413,1.54427,634600002.0
2007-04-02 14:45:00,1.54413,1.54473,1.54364,1.5445,589300001.0
2007-04-02 15:00:00,1.54436,1.54557,1.54387,1.54505,600100000.0
2007-04-02 15:15:00,1.54526,1.54568,1.54463,1.54463,549100001.0
2007-04-02 15:30:00,1.54468,1.5451,1.54351,1.5441,565900003.0
2007-04-02 15:45:00,1.54387,1.54481,1.54357,1.54402,566700001.0
2007-04-02 16:00:00,1.54424,1.54445,1.54262,1.54442,567600000.0
2007-04-02 16:15:00,1.54436,1.54457,1.54304,1.54392,534000001.0
2007-04-02 16:30:00,1.54398,1.54483,1.54318,1.54473,601900001.0
2007-04-02 16:45:00,1.54456,1.5456,1.54361,1.5456,649400002.0
2007-04-02 17:00:00,1.54536,1.54601,1.54479,1.54507,570400000.0
2007-04-02 17:15:00,1.54525,1.54537,1.5441,1.54463,560100000.0
2007-04-02 17:30:00,1.54462,1.54605,1.54411,1.54523,680200002.0
2007-04-02 17:45:00,1.54523,1.54616,1.54462,1.54557,612100001.0
2007-04-02 18:00:00,1.54586,1.54619,1.54533,1.54599,618600002.0
2007-04-02 18:15:00,1.54572,1.54607,1.54545,1.54592,594400002.0
2007-04-02 18:30:00,1.54602,1.54605,1.54533,1.54533,580100000.0
2007-04-02 18:45:00,1.54561,1.5466,1.54537,1.54613,499900002.0
2007-04-02 19:00:00,1.54596,1.54629,1.54544,1.54586,564600000.0
2007-04-02 19:15:00,1.54579,1.54623,1.54492,1.54529,538300000.0
2007-04-02 19:30:00,1.54524,1.54549,1.54441,1.54471,578700000.0
2007-04-02 19:45:00,1.54459,1.54469,1.54391,1.54404,587000001.0
2007-04-02 20:00:00,1.54401,1.54447,1.54361,1.54415,573900000.0
2007-04-02 20:15:00,1.54418,1.54526,1.54403,1.54494,567500000.0
2007-04-02 20:30:00,1.54508,1.54529,1.54423,1.54476,657800003.0
2007-04-02 20:45:00,1.54458,1.54522,1.54447,1.54522,568100000.0
2007-04-02 21:00:00,1.54514,1.5452,1.54411,1.54423,579600002.0
2007-04-02 21:15:00,1.54424,1.54496,1.54373,1.54476,611900002.0
2007-04-02 21:30:00,1.54477,1.54536,1.54433,1.54461,503300000.0
2007-04-02 21:45:00,1.5446,1.54495,1.5443,1.54452,580600001.0
2007-04-02 22:00:00,1.54455,1.54509,1.54418,1.54461,552100000.0
2007-04-02 22:15:00,1.54471,1.54513,1.54427,1.54487,565800000.0
2007-04-02 22:30:00,1.54485,1.54486,1.54362,1.54459,609300002.0
2007-04-02 22:45:00,1.54471,1.54535,1.54452,1.54514,595900002.0
2007-04-02 23:00:00,1.54492,1.54629,1.54478,1.54616,545100000.0
2007-04-02 23:15:00,1.54622,1.54631,1.54487,1.54558,596000002.0
2007-04-02 23:30:00,1.54546,1.54595,1.5446,1.54556,511200000.0
2007-04-02 23:45:00,1.54556,1.54608,1.54525,1.54566,539600000.0
2007-04-03 00:00:00,1.54586,1.54606,1.545,1.54527,672900001.0
2007-04-03 00:15:00,1.54574,1.54632,1.5454,1.54598,561600001.0
2007-04-03 00:30:00,1.54579,1.54621,1.54509,1.54572,515800000.0
2007-04-03 00:45:00,1.54574,1.54592,1.5453,1.54572,564200002.0
2007-04-03 01:00:00,1.54574,1.54603,1.54513,1.54569,585800001.0
2007-04-03 01:15:00,1.54572,1.54598,1.54471,1.54493,588500001.0
2007-04-03 01:30:00,1.54507,1.54589,1.54471,1.54555,620700001.0
2007-04-03 01:45:00,1.54549,1.54583,1.54458,1.54507,510900000.0
2007-04-03 02:00:00,1.54499,1.5451,1.54405,1.54495,1455900004.0
2007-04-03 02:15:00,1.54497,1.54559,1.54432,1.54483,1221900002.0
2007-04-03 02:30:00,1.54494,1.54595,1.54454,1.54595,979400002.0
2007-04-03 02:45:00,1.54556,1.54621,1.54518,1.54545,1213200003.0
2007-04-03 03:00:00,1.54552,1.54617,1.54525,1.54568,860600000.0
2007-04-03 03:15:00,1.54555,1.54609,1.54503,1.54525,751500001.0
2007-04-03 03:30:00,1.54517,1.54577,1.54504,1.54553,821600002.0
2007-04-03 03:45:00,1.54526,1.54588,1.54483,1.54531,1119000001.0
2007-04-03 04:00:00,1.54528,1.5454,1.54349,1.54412,1499800002.0
2007-04-03 04:15:00,1.54416,1.54465,1.54386,1.54465,1380300004.0
2007-04-03 04:30:00,1.54437,1.54495,1.54398,1.54447,1055900004.0
2007-04-03 04:45:00,1.54444,1.5451,1.54414,1.54468,838000003.0
2007-04-03 05:00:00,1.54508,1.54549,1.54471,1.54507,2421400005.0
2007-04-03 05:15:00,1.54516,1.54539,1.54416,1.54424,3127200006.0
2007-04-03 05:30:00,1.54432,1.54474,1.54364,1.54395,2288300004.0
2007-04-03 05:45:00,1.5439,1.54511,1.5439,1.54453,2716300007.0
2007-04-03 06:00:00,1.5447,1.5454,1.54395,1.54437,4432100009.0
2007-04-03 06:15:00,1.54431,1.54526,1.54401,1.54487,3732000006.0
2007-04-03 06:30:00,1.54468,1.54564,1.54468,1.54548,2795600004.0
2007-04-03 06:45:00,1.54553,1.54569,1.54515,1.54525,3233200004.0
2007-04-03 07:00:00,1.54538,1.54554,1.54471,1.54482,4207900010.0
2007-04-03 07:15:00,1.54497,1.54536,1.54465,1.54501,4505400007.0
2007-04-03 07:30:00,1.54493,1.54514,1.54452,1.54469,5004800010.0
2007-04-03 07:45:00,1.54502,1.54523,1.54293,1.54335,8099700016.0
2007-04-03 08:00:00,1.54345,1.54458,1.54338,1.54441,5867900009.0
2007-04-03 08:15:00,1.54447,1.54519,1.54398,1.54494,5442200012.0
2007-04-03 08:30:00,1.54493,1.54532,1.54343,1.54384,6025800008.0
2007-04-03 08:45:00,1.54389,1.54486,1.54349,1.54461,8201100018.0
2007-04-03 09:00:00,1.54465,1.54545,1.54377,1.54537,7178200021.0
2007-04-03 09:15:00,1.54542,1.54572,1.54474,1.54523,6203400009.0
2007-04-03 09:30:00,1.54536,1.54636,1.54503,1.54593,6351400018.0
2007-04-03 09:45:00,1.54611,1.5463,1.54426,1.54463,7524500014.0
2007-04-03 10:00:00,1.54454,1.54478,1.54399,1.54445,7107400009.0
2007-04-03 10:15:00,1.54454,1.54469,1.54406,1.54442,6801300015.0
2007-04-03 10:30:00,1.54441,1.5445,1.5434,1.54365,7332700013.0
2007-04-03 10:45:00,1.54363,1.54455,1.54349,1.54424,6918900008.0
2007-04-03 11:00:00,1.54429,1.54441,1.54329,1.54354,7197700016.0
2007-04-03 11:15:00,1.54355,1.54502,1.54346,1.54425,7382000011.0
2007-04-03 11:30:00,1.54396,1.54469,1.54328,1.54397,8653600011.0
2007-04-03 11:45:00,1.54405,1.5445,1.54307,1.54407,6163300014.0
2007-04-03 12:00:00,1.54408,1.54452,1.5436,1.54436,6292500017.0
2007-04-03 12:15:00,1.5443,1.54503,1.54398,1.54398,6374200012.0
2007-04-03 12:30:00,1.54414,1.54575,1.54389,1.54517,7354900010.0
2007-04-03 12:45:00,1.54526,1.54534,1.544,1.54478,6685800008.0
2007-04-03 13:00:00,1.5448,1.54538,1.54447,1.54521,4756400007.0
2007-04-03 13:15:00,1.54533,1.54603,1.5451,1.54545,4137800009.0
2007-04-03 13:30:00,1.54547,1.54585,1.54496,1.54572,5162800009.0
2007-04-03 13:45:00,1.5458,1.54714,1.54565,1.54632,5532800012.0
2007-04-03 14:00:00,1.54625,1.54658,1.54571,1.54631,4631200010.0
2007-04-03 14:15:00,1.54614,1.54656,1.5449,1.54552,5507800016.0
2007-04-03 14:30:00,1.54551,1.54655,1.54494,1.54632,598500001.0
2007-04-03 14:45:00,1.54641,1.54657,1.54535,1.54553,609900004.0
2007-04-03 15:00:00,1.54549,1.54586,1.54487,1.54586,618700001.0
2007-04-03 15:15:00,1.54601,1.54688,1.54543,1.54638,496400000.0
2007-04-03 15:30:00,1.54644,1.54654,1.54573,1.54605,571900001.0
2007-04-03 15:45:00,1.5459,1.54642,1.54531,1.54557,547000000.0
2007-04-03 16:00:00,1.54562,1.54696,1.54489,1.54682,495700001.0
2007-04-03 16:15:00,1.54664,1.54682,1.54533,1.54575,666800000.0
2007-04-03 16:30:00,1.54574,1.54606,1.54507,1.54583,600000000.0
2007-04-03 16:45:00,1.54563,1.54668,1.54536,1.54613,667500000.0
2007-04-03 17:00:00,1.54562,1.54619,1.54499,1.54582,552200002.0
2007-04-03 17:15:00,1.54608,1.54624,1.54516,1.54617,595800002.0
2007-04-03 17:30:00,1.54627,1.54647,1.54538,1.54538,633200002.0
2007-04-03 17:45:00,1.54548,1.54681,1.54538,1.546,593000001.0
2007-04-03 18:00:00,1.54626,1.54667,1.54571,1.54649,650900001.0
2007-04-03 18:15:00,1.54633,1.54713,1.54601,1.54683,550100000.0
2007-04-03 18:30:00,1.54706,1.54713,1.54635,1.54665,541200000.0
2007-04-03 18:45:00,1.54676,1.54699,1.54627,1.54663,579900002.0
2007-04-03 19:00:00,1.54675,1.54792,1.54644,1.54789,575700001.0
2007-04-03 19:15:00,1.54771,1.54779,1.54612,1.54641,558700002.0
2007-04-03 19:30:00,1.54648,1.54693,1.54568,1.54589,593400001.0
2007-04-03 19:45:00,1.54579,1.54607,1.54385,1.54416,569500000.0
2007-04-03 20:00:00,1.54417,1.54529,1.54327,1.54522,518500000.0
2007-04-03 20:15:00,1.54534,1.5454,1.54464,1.54519,555100000.0
2007-04-03 20:30:00,1.54536,1.54562,1.54436,1.5452,697000002.0
2007-04-03 20:45:00,1.54502,1.54561,1.54462,1.54466,558300000.0
2007-04-03 21:00:00,1.54465,1.54574,1.5445,1.54552,562000001.0
2007-04-03 21:15:00,1.54548,1.54588,1.54497,1.5455,599800001.0
2007-04-03 21:30:00,1.54558,1.5457,1.54479,1.54493,523200001.0
2007-04-03 21:45:00,1.54511,1.54591,1.54498,1.54529,632700002.0
2007-04-03 22:00:00,1.54538,1.54558,1.54446,1.54453,566100001.0
2007-04-03 22:15:00,1.54462,1.54507,1.54414,1.54434,573500002.0
2007-04-03 22:30:00,1.54438,1.54457,1.54377,1.54396,564500002.0
2007-04-03 22:45:00,1.54397,1.54423,1.54366,1.54404,487700000.0
2007-04-03 23:00:00,1.54404,1.54509,1.54369,1.54509,562500000.0
2007-04-03 23:15:00,1.54513,1.54559,1.54439,1.54498,735300004.0
2007-04-03 23:30:00,1.54495,1.54521,1.54413,1.54442,559300000.0
2007-04-03 23:45:00,1.54429,1.54517,1.54407,1.54416,591900001.0
2007-04-04 00:00:00,1.54437,1.5448,1.5441,1.54426,681400003.0
2007-04-04 00:15:00,1.54395,1.54455,1.54378,1.54425,636400001.0
2007-04-04 00:30:00,1.54403,1.54448,1.54345,1.5438,511600000.0
2007-04-04 00:45:00,1.54375,1.54398,1.5429,1.54345,551400000.0
2007-04-04 01:00:00,1.54346,1.54398,1.54307,1.54341,590000001.0
2007-04-04 01:15:00,1.54355,1.54417,1.54315,1.54405,520900002.0
2007-04-04 01:30:00,1.54403,1.54403,1.54255,1.54315,560900000.0
2007-04-04 01:45:00,1.54299,1.54359,1.54264,1.54322,599800000.0
2007-04-04 02:00:00,1.54293,1.54397,1.5425,1.54301,1370600002.0
2007-04-04 02:15:00,1.54295,1.54376,1.54242,1.54372,1135500004.0
2007-04-04 02:30:00,1.54385,1.54475,1.54347,1.54475,874300003.0
2007-04-04 02:45:00,1.5442,1.54612,1.54397,1.5453,1141100002.0
2007-04-04 03:00:00,1.54526,1.54538,1.54456,1.54502,847700000.0
2007-04-04 03:15:00,1.54464,1.54514,1.54406,1.5445,872200000.0
2007-04-04 03:30:00,1.54455,1.54485,1.54409,1.54447,884100002.0
2007-04-04 03:45:00,1.54445,1.54481,1.54367,1.544,1134900000.0
2007-04-04 04:00:00,1.54399,1.54508,1.54362,1.54459,1440200000.0
2007-04-04 04:15:00,1.54461,1.54484,1.54391,1.54441,1458400002.0
2007-04-04 04:30:00,1.54412,1.54453,1.54366,1.54438,961300002.0
2007-04-04 04:45:00,1.54431,1.5447,1.54381,1.54404,781900003.0
2007-04-04 05:00:00,1.54443,1.54466,1.5439,1.54411,2507400006.0
2007-04-04 05:15:00,1.54413,1.54473,1.54358,1.54398,3039000003.0
2007-04-04 05:30:00,1.54395,1.5453,1.54382,1.54506,2273300006.0
2007-04-04 05:45:00,1.54507,1.54534,1.54452,1.54483,2702700007.0
2007-04-04 06:00:00,1.5448,1.54547,1.54475,1.54509,4215100004.0
2007-04-04 06:15:00,1.54522,1.54537,1.54456,1.54475,3785100010.0
2007-04-04 06:30:00,1.5447,1.54512,1.54431,1.5445,2927100008.0
2007-04-04 06:45:00,1.54445,1.54498,1.54422,1.54469,3003000000.0
2007-04-04 07:00:00,1.5448,1.54516,1.54446,1.54467,4127200004.0
2007-04-04 07:15:00,1.54485,1.54502,1.54437,1.54437,4380500006.0
2007-04-04 07:30:00,1.54445,1.54469,1.54407,1.54436,5201500016.0
2007-04-04 07:45:00,1.54444,1.54511,1.54434,1.54445,8522400010.0
2007-04-04 08:00:00,1.54444,1.54536,1.54436,1.54499,6103100012.0
2007-04-04 08:15:00,1.54492,1.54507,1.54423,1.54423,5467900016.0
2007-04-04 08:30:00,1.54407,1.54469,1.54378,1.54403,6040300016.0
2007-04-04 08:45:00,1.5441,1.54483,1.54391,1.54438,8053900008.0
2007-04-04 09:00:00,1.54442,1.54461,1.54256,1.54406,7206000019.0
2007-04-04 09:15:00,1.54405,1.54422,1.54324,1.54378,6222600011.0
2007-04-04 09:30:00,1.54372,1.54534,1.54356,1.54438,6379600015.0
2007-04-04 09:45:00,1.54452,1.54469,1.54358,1.54401,7346500018.0
2007-04-04 10:00:00,1.54427,1.54516,1.54382,1.54468,7131200011.0
2007-04-04 10:15:00,1.54474,1.5453,1.54426,1.54511,6545600013.0
2007-04-04 10:30:00,1.54519,1.54672,1.54505,1.54536,7469700017.0
2007-04-04 10:45:00,1.54548,1.54556,1.54407,1.54457,6892300015.0
2007-04-04 11:00:00,1.5446,1.54517,1.54428,1.5447,6906900009.0
2007-04-04 11:15:00,1.54477,1.5454,1.54397,1.54418,7232900007.0
2007-04-04 11:30:00,1.54424,1.54465,1.54366,1.54413,8354500016.0
2007-04-04 11:45:00,1.54413,1.54464,1.54336,1.54439,5944700011.0
2007-04-04 12:00:00,1.54456,1.5448,1.54199,1.54317,6145300008.0
2007-04-04 12:15:00,1.54317,1.54409,1.54245,1.54359,6353200011.0
2007-04-04 12:30:00,1.54363,1.54501,1.54323,1.54442,7097700012.0
2007-04-04 12:45:00,1.54448,1.54465,1.54258,1.54267,6695400016.0
2007-04-04 13:00:00,1.54255,1.54322,1.54132,1.54223,4498600007.0
2007-04-04 13:15:00,1.54238,1.54305,1.54238,1.54289,4315100010.0
2007-04-04 13:30:00,1.543,1.54363,1.5428,1.54301,5246000011.0
2007-04-04 13:45:00,1.54316,1.54432,1.54301,1.54421,5494800009.0
2007-04-04 14:00:00,1.54405,1.54443,1.54317,1.54318,4500900008.0
2007-04-04 14:15:00,1.54322,1.54408,1.5427,1.54364,5374400012.0
2007-04-04 14:30:00,1.54429,1.54479,1.54183,1.54253,575300002.0
2007-04-04 14:45:00,1.54236,1.54335,1.54182,1.54322,515900000.0
2007-04-04 15:00:00,1.54327,1.54394,1.54285,1.54353,626000000.0
2007-04-04 15:15:00,1.54365,1.54502,1.54324,1.54482,560400001.0
2007-04-04 15:30:00,1.54496,1.54508,1.54351,1.54406,636100001.0
2007-04-04 15:45:00,1.54394,1.54474,1.54364,1.54412,567100002.0
2007-04-04 16:00:00,1.54465,1.54521,1.54392,1.54508,534400000.0
2007-04-04 16:15:00,1.54476,1.5462,1.54464,1.54585,588000003.0
2007-04-04 16:30:00,1.54566,1.54705,1.54539,1.54668,700800001.0
2007-04-04 16:45:00,1.54638,1.54807,1.54614,1.54807,593600000.0
2007-04-04 17:00:00,1.54749,1.54772,1.54612,1.54634,588600000.0
2007-04-04 17:15:00,1.54664,1.54705,1.54599,1.54691,609700000.0
2007-04-04 17:30:00,1.54701,1.54756,1.54671,1.54699,660100003.0
2007-04-04 17:45:00,1.54715,1.54837,1.54698,1.54746,648900001.0
2007-04-04 18:00:00,1.54764,1.54776,1.54704,1.54762,661200001.0
2007-04-04 18:15:00,1.54743,1.54847,1.54743,1.54822,583000002.0
2007-04-04 18:30:00,1.54832,1.54888,1.54783,1.54837,511700001.0
2007-04-04 18:45:00,1.54867,1.5499,1.54807,1.54964,539300002.0
2007-04-04 19:00:00,1.54965,1.54993,1.54826,1.54891,560500001.0
2007-04-04 19:15:00,1.54883,1.54934,1.54853,1.54902,633400005.0
2007-04-04 19:30:00,1.54901,1.54928,1.54854,1.54914,582100000.0
2007-04-04 19:45:00,1.54896,1.54942,1.54878,1.54932,546600003.0
2007-04-04 20:00:00,1.54916,1.5493,1.54851,1.54919,659200003.0
2007-04-04 20:15:00,1.54928,1.54967,1.54876,1.54943,620800001.0
2007-04-04 20:30:00,1.54919,1.54947,1.54862,1.54893,648700000.0
2007-04-04 20:45:00,1.54876,1.54925,1.54822,1.54833,531700001.0
2007-04-04 21:00:00,1.54826,1.54886,1.54815,1.54847,574400001.0
2007-04-04 21:15:00,1.54852,1.54907,1.54811,1.54858,631100001.0
2007-04-04 21:30:00,1.54859,1.54924,1.54838,1.54905,532200001.0
2007-04-04 21:45:00,1.54903,1.5497,1.54885,1.54939,571200000.0
2007-04-04 22:00:00,1.54946,1.54977,1.54907,1.54918,520500000.0
2007-04-04 22:15:00,1.54918,1.5496,1.54854,1.54915,624900000.0
2007-04-04 22:30:00,1.54921,1.54983,1.54846,1.54904,614400002.0
2007-04-04 22:45:00,1.54903,1.54967,1.54881,1.54932,605300001.0
2007-04-04 23:00:00,1.54925,1.54981,1.54906,1.5496,653300005.0
2007-04-04 23:15:00,1.54958,1.54992,1.54895,1.54978,610000000.0
2007-04-04 23:30:00,1.54927,1.54993,1.54899,1.54922,599800001.0
2007-04-04 23:45:00,1.54937,1.54953,1.5487,1.54909,583700001.0
2007-04-05 00:00:00,1.54908,1.54949,1.5483,1.54947,521700000.0
2007-04-05 00:15:00,1.54905,1.54939,1.54865,1.54902,617200001.0
2007-04-05 00:30:00,1.54872,1.5497,1.54872,1.54926,528900001.0
2007-04-05 00:45:00,1.54928,1.54964,1.54888,1.54931,623900002.0
2007-04-05 01:00:00,1.54927,1.54945,1.5485,1.54912,597100000.0
2007-04-05 01:15:00,1.54915,1.54951,1.54851,1.54939,620700000.0
2007-04-05 01:30:00,1.54953,1.54982,1.54912,1.54965,607000002.0
2007-04-05 01:45:00,1.54963,1.55004,1.54902,1.54946,524000001.0
2007-04-05 02:00:00,1.54938,1.54975,1.54888,1.54933,1361800001.0
2007-04-05 02:15:00,1.54932,1.54982,1.5484,1.54908,1133200001.0
2007-04-05 02:30:00,1.54919,1.54925,1.54808,1.54888,850800000.0
2007-04-05 02:45:00,1.54839,1.54923,1.54826,1.54876,1198900004.0
2007-04-05 03:00:00,1.54876,1.54976,1.54866,1.5492,857700001.0
2007-04-05 03:15:00,1.54905,1.5496,1.54841,1.54895,867400001.0
2007-04-05 03:30:00,1.54898,1.54991,1.54894,1.54974,890400002.0
2007-04-05 03:45:00,1.54975,1.5502,1.54906,1.54956,1140800001.0
2007-04-05 04:00:00,1.54949,1.55,1.54917,1.54947,1512800005.0
2007-04-05 04:15:00,1.54944,1.54993,1.54908,1.54953,1382500002.0
2007-04-05 04:30:00,1.54911,1.54976,1.54893,1.54944,956700001.0
2007-04-05 04:45:00,1.54952,1.54997,1.54918,1.54918,831500001.0
2007-04-05 05:00:00,1.54958,1.54978,1.54889,1.54889,2534800006.0
2007-04-05 05:15:00,1.54887,1.54951,1.54849,1.5492,3117700005.0
2007-04-05 05:30:00,1.54908,1.54955,1.54862,1.5492,2432300002.0
2007-04-05 05:45:00,1.54923,1.54947,1.54886,1.54909,2543900003.0
2007-04-05 06:00:00,1.54918,1.54951,1.54828,1.54909,4281800010.0
2007-04-05 06:15:00,1.54909,1.54948,1.54899,1.54912,3815900006.0
2007-04-05 06:30:00,1.54909,1.5494,1.54888,1.54915,2690000004.0
2007-04-05 06:45:00,1.5492,1.54933,1.54881,1.54915,3010000011.0
2007-04-05 07:00:00,1.5493,1.54935,1.54842,1.54884,4345700007.0
2007-04-05 07:15:00,1.54904,1.54914,1.54826,1.54826,4526800004.0
2007-04-05 07:30:00,1.54831,1.54876,1.54763,1.54802,5171800011.0
2007-04-05 07:45:00,1.54817,1.54858,1.54779,1.54807,8359400019.0
2007-04-05 08:00:00,1.54813,1.54845,1.54755,1.54757,5961100011.0
2007-04-05 08:15:00,1.54752,1.54838,1.54732,1.54794,5259300008.0
2007-04-05 08:30:00,1.54799,1.54898,1.54793,1.54807,6054600011.0
2007-04-05 08:45:00,1.54806,1.54922,1.54777,1.54864,8217200016.0
2007-04-05 09:00:00,1.54866,1.54894,1.54766,1.54801,6837900012.0
2007-04-05 09:15:00,1.54801,1.5482,1.54742,1.54778,6005900009.0
2007-04-05 09:30:00,1.54777,1.54878,1.54752,1.54842,6349000014.0
2007-04-05 09:45:00,1.54852,1.54884,1.5483,1.54883,7469400013.0
2007-04-05 10:00:00,1.54883,1.54888,1.54779,1.54811,7141500011.0
2007-04-05 10:15:00,1.54806,1.54847,1.54754,1.54801,6420000014.0
2007-04-05 10:30:00,1.54817,1.54861,1.54745,1.54808,7272700010.0
2007-04-05 10:45:00,1.54828,1.54836,1.54721,1.54733,6702300011.0
2007-04-05 11:00:00,1.54743,1.54759,1.54695,1.54716,7339500014.0
2007-04-05 11:15:00,1.54705,1.54738,1.54613,1.54639,7392600015.0
2007-04-05 11:30:00,1.54662,1.54767,1.54645,1.5474,8434800014.0
2007-04-05 11:45:00,1.5477,1.54828,1.54732,1.54816,6109000017.0
2007-04-05 12:00:00,1.54838,1.54898,1.5477,1.54788,6172800008.0
2007-04-05 12:15:00,1.54781,1.54838,1.54752,1.54776,6639800015.0
2007-04-05 12:30:00,1.54764,1.54772,1.54684,1.54763,7308800015.0
2007-04-05 12:45:00,1.54794,1.54836,1.54723,1.54774,6728200008.0
2007-04-05 13:00:00,1.54716,1.54716,1.54032,1.54079,4443900005.0
2007-04-05 13:15:00,1.54056,1.54183,1.54018,1.54094,4179400005.0
2007-04-05 13:30:00,1.54108,1.54156,1.54013,1.54059,5288400015.0
2007-04-05 13:45:00,1.54056,1.54155,1.53964,1.54029,5331500011.0
2007-04-05 14:00:00,1.54007,1.54128,1.5399,1.5407,4424300009.0
2007-04-05 14:15:00,1.54076,1.54285,1.54039,1.54184,5577300014.0
2007-04-05 14:30:00,1.54181,1.54206,1.54017,1.54166,604900002.0
2007-04-05 14:45:00,1.54172,1.5425,1.54152,1.54217,585800001.0
2007-04-05 15:00:00,1.54225,1.54478,1.542,1.54417,590000001.0
2007-04-05 15:15:00,1.5441,1.54649,1.54302,1.54555,589400000.0
2007-04-05 15:30:00,1.54566,1.5469,1.5451,1.54612,564200001.0
2007-04-05 15:45:00,1.54626,1.54693,1.54559,1.54631,585000001.0
2007-04-05 16:00:00,1.54563,1.54563,1.54294,1.54312,574200005.0
2007-04-05 16:15:00,1.54284,1.54377,1.54225,1.54361,635800000.0
2007-04-05 16:30:00,1.54354,1.54432,1.54288,1.54379,663000003.0
2007-04-05 16:45:00,1.54346,1.54478,1.54279,1.54444,661800001.0
2007-04-05 17:00:00,1.54407,1.54455,1.54383,1.54411,650100001.0
2007-04-05 17:15:00,1.5444,1.54542,1.54402,1.54451,548500002.0
2007-04-05 17:30:00,1.54453,1.54474,1.54377,1.54411,548300000.0
2007-04-05 17:45:00,1.54422,1.54513,1.54371,1.5447,572600001.0
2007-04-05 18:00:00,1.54486,1.54486,1.54374,1.54437,691700002.0
2007-04-05 18:15:00,1.54422,1.54465,1.54326,1.54393,545000001.0
2007-04-05 18:30:00,1.54401,1.5441,1.54333,1.54344,512300000.0
2007-04-05 18:45:00,1.54361,1.54393,1.54318,1.54391,512700001.0
2007-04-05 19:00:00,1.5441,1.54452,1.54325,1.54442,587400000.0
2007-04-05 19:15:00,1.54429,1.54442,1.54347,1.54428,619600002.0
2007-04-05 19:30:00,1.54438,1.54504,1.54413,1.54478,642300000.0
2007-04-05 19:45:00,1.54476,1.5451,1.54416,1.54443,609400000.0
2007-04-05 20:00:00,1.54445,1.54489,1.54402,1.54471,614500001.0
2007-04-05 20:15:00,1.54489,1.54504,1.544,1.54441,637800000.0
2007-04-05 20:30:00,1.54434,1.54486,1.54381,1.54471,571400000.0
2007-04-05 20:45:00,1.54447,1.54498,1.54415,1.54456,551300001.0
2007-04-05 21:00:00,1.54437,1.54484,1.54399,1.54446,579300001.0
2007-04-05 21:15:00,1.54451,1.54491,1.54417,1.54461,540400001.0
2007-04-05 21:30:00,1.54459,1.54471,1.54371,1.54432,540300001.0
2007-04-05 21:45:00,1.54435,1.54464,1.54379,1.54395,590100002.0
2007-04-05 22:00:00,1.54402,1.54439,1.54359,1.54359,571000002.0
2007-04-05 22:15:00,1.54381,1.54498,1.54367,1.54475,615000002.0
2007-04-05 22:30:00,1.54475,1.54514,1.54415,1.54452,581600004.0
2007-04-05 22:45:00,1.54457,1.54544,1.54441,1.54539,586200000.0
2007-04-05 23:00:00,1.54533,1.54582,1.5438,1.54525,606000003.0
2007-04-05 23:15:00,1.5452,1.54617,1.54454,1.5451,605900000.0
2007-04-05 23:30:00,1.54495,1.54611,1.54494,1.54577,609900002.0
2007-04-05 23:45:00,1.5458,1.54638,1.54517,1.54567,526000001.0
2007-04-06 00:00:00,1.54582,1.54616,1.54522,1.5461,533500001.0
2007-04-06 00:15:00,1.5457,1.5461,1.5448,1.54551,545900001.0
2007-04-06 00:30:00,1.54518,1.54559,1.54393,1.54503,564600001.0
2007-04-06 00:45:00,1.54515,1.54562,1.54418,1.54549,603900001.0
2007-04-06 01:00:00,1.54545,1.5456,1.54385,1.54481,487600000.0
2007-04-06 01:15:00,1.54486,1.54565,1.54458,1.54553,610300003.0
2007-04-06 01:30:00,1.54589,1.5459,1.54452,1.54513,547800000.0
2007-04-06 01:45:00,1.54511,1.54531,1.54463,1.54516,550100000.0
2007-04-06 02:00:00,1.54504,1.54527,1.54417,1.54428,1395000000.0
2007-04-06 02:15:00,1.54478,1.54526,1.54435,1.54499,1078900001.0
2007-04-06 02:30:00,1.54516,1.54536,1.54464,1.54514,940300001.0
2007-04-06 02:45:00,1.54465,1.5462,1.54459,1.54507,1166600002.0
2007-04-06 03:00:00,1.54504,1.54577,1.54442,1.54513,836400000.0
2007-04-06 03:15:00,1.54478,1.54525,1.54442,1.54478,756900002.0
2007-04-06 03:30:00,1.54478,1.54578,1.5442,1.54566,794400001.0
2007-04-06 03:45:00,1.54566,1.54592,1.54441,1.5457,1058700001.0
2007-04-06 04:00:00,1.54568,1.54599,1.54523,1.54551,1351900002.0
2007-04-06 04:15:00,1.54544,1.54593,1.54509,1.5458,1375100005.0
2007-04-06 04:30:00,1.54555,1.54607,1.54518,1.5457,904900001.0
2007-04-06 04:45:00,1.54596,1.54601,1.54504,1.54506,796300001.0
2007-04-06 05:00:00,1.54579,1.54599,1.5454,1.54543,2526200002.0
2007-04-06 05:15:00,1.54559,1.5464,1.54509,1.54551,3009700004.0
2007-04-06 05:30:00,1.54584,1.5463,1.54566,1.5458,2297600004.0
2007-04-06 05:45:00,1.54588,1.54611,1.5452,1.54523,2837600005.0
2007-04-06 06:00:00,1.54524,1.54557,1.54495,1.54517,4284300005.0
2007-04-06 06:15:00,1.54521,1.54589,1.54493,1.54546,3724100007.0
2007-04-06 06:30:00,1.54542,1.54573,1.54445,1.54445,2700600001.0
2007-04-06 06:45:00,1.54531,1.54542,1.54487,1.54512,3063800003.0
2007-04-06 07:00:00,1.54524,1.5455,1.54478,1.54509,4184900011.0
2007-04-06 07:15:00,1.54532,1.54552,1.54478,1.54522,4647900004.0
2007-04-06 07:30:00,1.54527,1.54544,1.54497,1.54527,4864600010.0
2007-04-06 07:45:00,1.54532,1.54553,1.54498,1.54536,8111600014.0
2007-04-06 08:00:00,1.5454,1.54562,1.54494,1.54511,6127300016.0
2007-04-06 08:15:00,1.54504,1.5452,1.54468,1.54496,5405700007.0
2007-04-06 08:30:00,1.54493,1.54541,1.54456,1.54491,6038800012.0
2007-04-06 08:45:00,1.54503,1.54574,1.54487,1.54532,8159000016.0
2007-04-06 09:00:00,1.54531,1.54582,1.54521,1.54548,7050800010.0
2007-04-06 09:15:00,1.5455,1.5455,1.54424,1.5445,6191500014.0
2007-04-06 09:30:00,1.54448,1.54496,1.54358,1.54358,6419800011.0
2007-04-06 09:45:00,1.54377,1.54437,1.54336,1.54423,7667600015.0
2007-04-06 10:00:00,1.54412,1.54466,1.5441,1.54447,7207100011.0
2007-04-06 10:15:00,1.54459,1.54482,1.54423,1.54464,6853400018.0
2007-04-06 10:30:00,1.54463,1.54483,1.54383,1.54444,7561700011.0
2007-04-06 10:45:00,1.54483,1.54502,1.54398,1.54476,6857300009.0
2007-04-06 11:00:00,1.54486,1.54516,1.54428,1.54467,6922500010.0
2007-04-06 11:15:00,1.54476,1.545,1.54407,1.54451,7501700021.0
2007-04-06 11:30:00,1.54471,1.54535,1.54441,1.54496,8710100020.0
2007-04-06 11:45:00,1.54514,1.54525,1.54432,1.54444,6400100014.0
2007-04-06 12:00:00,1.54454,1.54495,1.54397,1.54466,6113000010.0
2007-04-06 12:15:00,1.54472,1.54502,1.54425,1.54474,6446900012.0
2007-04-06 12:30:00,1.54464,1.54487,1.54415,1.54451,7403300014.0
2007-04-06 12:45:00,1.54456,1.54464,1.54369,1.54404,6726500019.0
2007-04-06 13:00:00,1.54411,1.54501,1.54395,1.54488,4560900009.0
2007-04-06 13:15:00,1.54489,1.54506,1.54453,1.54471,4050000003.0
2007-04-06 13:30:00,1.54476,1.54501,1.54322,1.54361,5172700005.0
2007-04-06 13:45:00,1.54356,1.54444,1.54325,1.54399,5669200008.0
2007-04-06 14:00:00,1.54391,1.54521,1.54391,1.54494,4517000007.0
2007-04-06 14:15:00,1.54494,1.5453,1.54368,1.54376,5396000011.0
2007-04-06 14:30:00,1.54374,1.54374,1.54024,1.5409,542400001.0
2007-04-06 14:45:00,1.54078,1.5416,1.54053,1.54127,581100002.0
2007-04-06 15:00:00,1.54125,1.54141,1.53952,1.54002,631000001.0
2007-04-06 15:15:00,1.54019,1.5403,1.53957,1.53997,569800002.0
2007-04-06 15:30:00,1.54001,1.54017,1.53895,1.53929,574700000.0
2007-04-06 15:45:00,1.53918,1.53975,1.53881,1.53892,619600002.0
2007-04-06 16:00:00,1.5391,1.53912,1.53728,1.53785,555800003.0
2007-04-06 16:15:00,1.53763,1.53837,1.53734,1.53766,662000002.0
2007-04-06 16:30:00,1.53765,1.53804,1.53721,1.53797,661000001.0
2007-04-06 16:45:00,1.53781,1.53787,1.53708,1.53761,617300000.0
2007-04-06 17:00:00,1.53728,1.53765,1.53678,1.53697,664100001.0
2007-04-06 17:15:00,1.53731,1.53744,1.53673,1.53712,558600000.0
2007-04-06 17:30:00,1.53731,1.53779,1.53706,1.53706,626000004.0
2007-04-06 17:45:00,1.5375,1.53802,1.5372,1.53786,570400001.0
2007-04-06 18:00:00,1.53797,1.53843,1.53757,1.53779,633900002.0
2007-04-06 18:15:00,1.53798,1.53856,1.53756,1.53846,606200003.0
2007-04-06 18:30:00,1.53854,1.53878,1.53763,1.5379,552900001.0
2007-04-06 18:45:00,1.53773,1.5397,1.53749,1.5397,524200001.0
2007-04-06 19:00:00,1.53984,1.53984,1.53852,1.53943,577700002.0
2007-04-06 19:15:00,1.5392,1.53958,1.53822,1.53892,617700002.0
2007-04-06 19:30:00,1.53908,1.53908,1.53784,1.53859,542800000.0
2007-04-06 19:45:00,1.53873,1.53937,1.53823,1.53891,536100000.0
2007-04-06 20:00:00,1.53894,1.53934,1.53817,1.53875,589200001.0
2007-04-06 20:15:00,1.53881,1.5392,1.53825,1.53884,664700007.0
2007-04-06 20:30:00,1.53882,1.5393,1.53838,1.53899,572300000.0
2007-04-06 20:45:00,1.53882,1.53949,1.53837,1.5394,551000001.0
2007-04-06 21:00:00,1.53922,1.53954,1.538,1.53833,520500000.0
2007-04-06 21:15:00,1.53822,1.5391,1.538,1.5389,543500001.0
2007-04-06 21:30:00,1.53852,1.53884,1.53796,1.53857,498100000.0
2007-04-06 21:45:00,1.5383,1.53925,1.53787,1.53866,655100001.0
2007-04-06 22:00:00,1.53873,1.53925,1.53842,1.53862,541000001.0
2007-04-06 22:15:00,1.53896,1.53927,1.53844,1.53922,508400001.0
2007-04-06 22:30:00,1.53927,1.54034,1.53844,1.53995,540900001.0
2007-04-06 22:45:00,1.53998,1.54006,1.53867,1.53974,526100001.0
2007-04-08 23:00:00,1.53882,1.53906,1.53817,1.53893,488000001.0
2007-04-08 23:15:00,1.5389,1.539,1.53828,1.53828,537000000.0
2007-04-08 23:30:00,1.53867,1.53917,1.53785,1.53797,585500001.0
2007-04-08 23:45:00,1.53859,1.539,1.5379,1.53856,499300002.0
2007-04-09 00:00:00,1.53875,1.53898,1.53774,1.53844,597200000.0
2007-04-09 00:15:00,1.53819,1.53867,1.53796,1.53818,529200002.0
2007-04-09 00:30:00,1.53804,1.53851,1.53766,1.53812,575100002.0
2007-04-09 00:45:00,1.53802,1.53855,1.53758,1.53855,654100000.0
2007-04-09 01:00:00,1.53862,1.539,1.53785,1.53848,504400000.0
2007-04-09 01:15:00,1.53863,1.53875,1.53784,1.53851,506600000.0
2007-04-09 01:30:00,1.53861,1.53864,1.53765,1.53807,564100001.0
2007-04-09 01:45:00,1.53805,1.53824,1.53733,1.53815,560600001.0
2007-04-09 02:00:00,1.53822,1.53823,1.53713,1.53773,577800000.0
2007-04-09 02:15:00,1.53756,1.5382,1.53729,1.53797,598800003.0
2007-04-09 02:30:00,1.53789,1.53829,1.5373,1.53757,580100001.0
2007-04-09 02:45:00,1.53752,1.53861,1.53697,1.5377,547300002.0
2007-04-09 03:00:00,1.53772,1.538,1.53735,1.53753,548800002.0
2007-04-09 03:15:00,1.5375,1.53785,1.53699,1.53737,505600001.0
2007-04-09 03:30:00,1.53759,1.53793,1.53706,1.53773,517800000.0
2007-04-09 03:45:00,1.53794,1.53849,1.53731,1.53812,584600000.0
2007-04-09 04:00:00,1.53753,1.53824,1.53745,1.5379,584600002.0
2007-04-09 04:15:00,1.53801,1.53882,1.53759,1.5384,581900001.0
2007-04-09 04:30:00,1.53844,1.53899,1.53816,1.53884,720900001.0
2007-04-09 04:45:00,1.53888,1.539,1.53805,1.5385,619900002.0
2007-04-09 05:00:00,1.53855,1.5388,1.53797,1.53856,610000003.0
2007-04-09 05:15:00,1.53859,1.53961,1.53822,1.53936,616500000.0
2007-04-09 05:30:00,1.53939,1.5397,1.53912,1.53945,547000000.0
2007-04-09 05:45:00,1.53937,1.53979,1.53867,1.53951,536500000.0
2007-04-09 06:00:00,1.53938,1.53959,1.53886,1.53914,595900000.0
2007-04-09 06:15:00,1.53914,1.53937,1.53862,1.53899,547700000.0
2007-04-09 06:30:00,1.53896,1.5395,1.53858,1.53917,642600001.0
2007-04-09 06:45:00,1.53888,1.53942,1.53831,1.5391,524500001.0
2007-04-09 07:00:00,1.53891,1.53942,1.53845,1.53884,593200003.0
2007-04-09 07:15:00,1.539,1.53927,1.53841,1.539,638100004.0
2007-04-09 07:30:00,1.53878,1.53928,1.53806,1.53921,711000000.0
2007-04-09 07:45:00,1.53921,1.53934,1.53851,1.53866,547200000.0
2007-04-09 08:00:00,1.53871,1.53887,1.537,1.53761,593400001.0
2007-04-09 08:15:00,1.53772,1.53841,1.53741,1.53801,597400000.0
2007-04-09 08:30:00,1.53789,1.53792,1.53727,1.53772,530400001.0
2007-04-09 08:45:00,1.53792,1.53792,1.53702,1.53763,643700000.0
2007-04-09 09:00:00,1.53765,1.53794,1.5373,1.53781,576200000.0
2007-04-09 09:15:00,1.53756,1.53799,1.5373,1.53761,584900003.0
2007-04-09 09:30:00,1.5376,1.53821,1.53709,1.53785,563100000.0
2007-04-09 09:45:00,1.5381,1.53864,1.53771,1.53852,627400001.0
2007-04-09 10:00:00,1.53824,1.53895,1.53765,1.53834,604500002.0
2007-04-09 10:15:00,1.53825,1.53911,1.53778,1.53832,649200003.0
2007-04-09 10:30:00,1.53828,1.53887,1.53774,1.53876,602600003.0
2007-04-09 10:45:00,1.53843,1.53912,1.53831,1.53831,585500001.0
2007-04-09 11:00:00,1.53892,1.53921,1.53744,1.53808,620100001.0
2007-04-09 11:15:00,1.53829,1.53839,1.53758,1.53817,621800001.0
2007-04-09 11:30:00,1.5382,1.53903,1.53788,1.5387,568600000.0
2007-04-09 11:45:00,1.53888,1.5392,1.53838,1.53876,558000002.0
2007-04-09 12:00:00,1.53866,1.53896,1.53795,1.53806,553800001.0
2007-04-09 12:15:00,1.53808,1.53829,1.53743,1.53798,639500003.0
2007-04-09 12:30:00,1.53798,1.53854,1.53775,1.5384,578200000.0
2007-04-09 12:45:00,1.53831,1.53862,1.5379,1.5383,660700001.0
2007-04-09 13:00:00,1.53826,1.5391,1.53816,1.53857,601300003.0
2007-04-09 13:15:00,1.53874,1.53917,1.5379,1.53906,591100000.0
2007-04-09 13:30:00,1.53907,1.53943,1.5384,1.53911,5590400008.0
2007-04-09 13:45:00,1.53913,1.53935,1.53867,1.53902,4557600004.0
2007-04-09 14:00:00,1.53911,1.53918,1.53791,1.53837,5355900014.0
2007-04-09 14:15:00,1.53826,1.53886,1.53806,1.53848,5257200012.0
2007-04-09 14:30:00,1.53841,1.53934,1.53812,1.53837,4172700009.0
2007-04-09 14:45:00,1.53832,1.539,1.53765,1.53877,4595600008.0
2007-04-09 15:00:00,1.53869,1.53917,1.53812,1.53859,6540100006.0
2007-04-09 15:15:00,1.53857,1.53919,1.5384,1.53902,7363400007.0
2007-04-09 15:30:00,1.53906,1.5404,1.53899,1.54025,6603900015.0
2007-04-09 15:45:00,1.54021,1.54041,1.53879,1.53919,6099700009.0
2007-04-09 16:00:00,1.53908,1.54051,1.53903,1.5404,6148800008.0
2007-04-09 16:15:00,1.54014,1.54061,1.53981,1.54033,8462100011.0
2007-04-09 16:30:00,1.54035,1.54045,1.53938,1.54001,7482600020.0
2007-04-09 16:45:00,1.53992,1.54016,1.53917,1.53917,7133700017.0
2007-04-09 17:00:00,1.5391,1.53999,1.53904,1.53942,6928800022.0
2007-04-09 17:15:00,1.53942,1.53969,1.53898,1.53951,7202900011.0
2007-04-09 17:30:00,1.53944,1.53971,1.5391,1.53929,6909500012.0
2007-04-09 17:45:00,1.53923,1.53996,1.53886,1.53979,6946200004.0
2007-04-09 18:00:00,1.53992,1.54008,1.53901,1.53964,7543700011.0
2007-04-09 18:15:00,1.53946,1.53974,1.5382,1.53833,6423200011.0
2007-04-09 18:30:00,1.53819,1.53821,1.53663,1.53708,6356900015.0
2007-04-09 18:45:00,1.53693,1.53749,1.53652,1.53722,7135400011.0
2007-04-09 19:00:00,1.53728,1.53801,1.53697,1.53789,8328600022.0
2007-04-09 19:15:00,1.53772,1.53816,1.53742,1.53764,6057200013.0
2007-04-09 19:30:00,1.53767,1.5381,1.53725,1.53789,5512800009.0
2007-04-09 19:45:00,1.53797,1.53893,1.53795,1.53886,5952700013.0
2007-04-09 20:00:00,1.53887,1.53904,1.53843,1.53862,8506100018.0
2007-04-09 20:15:00,1.53847,1.53962,1.53847,1.53953,5008200006.0
2007-04-09 20:30:00,1.53948,1.53973,1.53867,1.53928,4489100012.0
2007-04-09 20:45:00,1.53921,1.53997,1.53911,1.53985,4166100009.0
2007-04-09 21:00:00,1.53971,1.53985,1.53884,1.53901,3019800009.0
2007-04-09 21:15:00,1.53896,1.53933,1.53875,1.53891,2614800005.0
2007-04-09 21:30:00,1.53894,1.53925,1.53871,1.53898,3610800004.0
2007-04-09 21:45:00,1.5391,1.53986,1.5391,1.5396,4271800012.0
2007-04-09 22:00:00,1.53947,1.53997,1.53891,1.53932,2628200003.0
2007-04-09 22:15:00,1.53927,1.53975,1.53897,1.53918,2276900007.0
2007-04-09 22:30:00,1.53916,1.54006,1.5391,1.53972,3007800002.0
2007-04-09 22:45:00,1.53969,1.53996,1.53877,1.53917,2534200009.0
2007-04-09 23:00:00,1.53871,1.53958,1.53847,1.53906,821500000.0
2007-04-09 23:15:00,1.53897,1.53906,1.53823,1.53842,986800005.0
2007-04-09 23:30:00,1.53883,1.53925,1.53817,1.539,1400600003.0
2007-04-09 23:45:00,1.53894,1.53932,1.5384,1.53891,1498900004.0
2007-04-10 00:00:00,1.53891,1.53916,1.53823,1.53893,1179900004.0
2007-04-10 00:15:00,1.53895,1.53919,1.53823,1.53882,918200001.0
2007-04-10 00:30:00,1.53873,1.53937,1.53847,1.5389,799000003.0
2007-04-10 00:45:00,1.5392,1.53932,1.53821,1.53855,923000002.0
2007-04-10 01:00:00,1.53863,1.53918,1.5382,1.53842,1107600002.0
2007-04-10 01:15:00,1.53882,1.5393,1.5384,1.53885,867900001.0
2007-04-10 01:30:00,1.53856,1.53912,1.53817,1.53865,1138900004.0
2007-04-10 01:45:00,1.53861,1.5393,1.53842,1.53929,1354200006.0
2007-04-10 02:00:00,1.53947,1.53957,1.5388,1.53927,657700002.0
2007-04-10 02:15:00,1.53934,1.53951,1.53873,1.53926,609300003.0
2007-04-10 02:30:00,1.53927,1.53996,1.53898,1.53937,555100002.0
2007-04-10 02:45:00,1.53936,1.54084,1.5391,1.54,533000000.0
2007-04-10 03:00:00,1.53998,1.54026,1.53909,1.54014,613000000.0
2007-04-10 03:15:00,1.54011,1.54016,1.53937,1.53937,568300000.0
2007-04-10 03:30:00,1.5396,1.54062,1.53957,1.54041,599000001.0
2007-04-10 03:45:00,1.54079,1.54197,1.54028,1.54129,590000001.0
2007-04-10 04:00:00,1.54109,1.54221,1.54076,1.54132,591700001.0
2007-04-10 04:15:00,1.5415,1.54206,1.54034,1.54167,588600003.0
2007-04-10 04:30:00,1.54174,1.54507,1.54144,1.54433,580000002.0
2007-04-10 04:45:00,1.5443,1.54436,1.54299,1.54327,610300001.0
2007-04-10 05:00:00,1.54329,1.54333,1.54246,1.54276,584000001.0
2007-04-10 05:15:00,1.54285,1.5439,1.54267,1.54346,534700001.0
2007-04-10 05:30:00,1.54341,1.54375,1.54258,1.54336,619500002.0
2007-04-10 05:45:00,1.54318,1.54384,1.54305,1.54328,613100002.0
2007-04-10 06:00:00,1.54305,1.54403,1.54294,1.54378,578600001.0
2007-04-10 06:15:00,1.54382,1.54393,1.54339,1.5437,483700001.0
2007-04-10 06:30:00,1.54364,1.54393,1.54305,1.54358,605700000.0
2007-04-10 06:45:00,1.54362,1.54397,1.54324,1.54369,535000001.0
2007-04-10 07:00:00,1.54385,1.54472,1.54362,1.5443,601700003.0
2007-04-10 07:15:00,1.54415,1.54491,1.5437,1.54483,678800001.0
2007-04-10 07:30:00,1.54478,1.54489,1.54365,1.54429,604700000.0
2007-04-10 07:45:00,1.54415,1.54482,1.54356,1.54429,608100001.0
2007-04-10 08:00:00,1.54433,1.54537,1.54433,1.54495,612400001.0
2007-04-10 08:15:00,1.54494,1.54615,1.54477,1.54548,569400001.0
2007-04-10 08:30:00,1.54529,1.54583,1.54437,1.54474,550200002.0
2007-04-10 08:45:00,1.54489,1.54574,1.54461,1.54561,578800000.0
2007-04-10 09:00:00,1.54571,1.54635,1.54535,1.54551,496400000.0
2007-04-10 09:15:00,1.54519,1.54552,1.54278,1.54302,562400001.0
2007-04-10 09:30:00,1.54298,1.54453,1.54231,1.54366,534600000.0
2007-04-10 09:45:00,1.54371,1.54371,1.54211,1.54254,656800000.0
2007-04-10 10:00:00,1.54245,1.54327,1.54213,1.54298,589200002.0
2007-04-10 10:15:00,1.5427,1.54379,1.54218,1.54266,612100001.0
2007-04-10 10:30:00,1.54261,1.54356,1.54221,1.54356,628400000.0
2007-04-10 10:45:00,1.54348,1.5439,1.54266,1.54266,599900001.0
2007-04-10 11:00:00,1.54314,1.54342,1.54094,1.54233,544600000.0
2007-04-10 11:15:00,1.54254,1.54409,1.54239,1.54301,558800001.0
2007-04-10 11:30:00,1.54282,1.54322,1.54202,1.54236,602800001.0
2007-04-10 11:45:00,1.54267,1.54271,1.54001,1.54084,576200001.0
2007-04-10 12:00:00,1.54081,1.54121,1.54057,1.54082,592200002.0
2007-04-10 12:15:00,1.54087,1.54088,1.53996,1.54058,596600000.0
2007-04-10 12:30:00,1.54048,1.54062,1.53892,1.53984,564600001.0
2007-04-10 12:45:00,1.53976,1.54019,1.53838,1.53882,537400000.0
2007-04-10 13:00:00,1.53887,1.53921,1.5384,1.5386,600500000.0
2007-04-10 13:15:00,1.53883,1.53956,1.53803,1.53908,594900000.0
2007-04-10 13:30:00,1.5391,1.54042,1.53847,1.54026,5427300014.0
2007-04-10 13:45:00,1.54029,1.54113,1.54002,1.5409,4715700007.0
2007-04-10 14:00:00,1.54105,1.54232,1.54091,1.54214,5512700008.0
2007-04-10 14:15:00,1.54216,1.54276,1.54016,1.54024,5168000006.0
2007-04-10 14:30:00,1.53996,1.54117,1.53945,1.54059,4074000010.0
2007-04-10 14:45:00,1.54059,1.54104,1.5401,1.54061,4516200013.0
2007-04-10 15:00:00,1.54056,1.54091,1.53988,1.54046,6824500014.0
2007-04-10 15:15:00,1.54045,1.54065,1.53957,1.54,7573800018.0
2007-04-10 15:30:00,1.53996,1.54118,1.53968,1.54102,6401200013.0
2007-04-10 15:45:00,1.54112,1.54126,1.53994,1.54077,6024100013.0
2007-04-10 16:00:00,1.54064,1.54104,1.54026,1.54042,6298000014.0
2007-04-10 16:15:00,1.5404,1.54104,1.54036,1.5408,8965200014.0
2007-04-10 16:30:00,1.54072,1.54171,1.54033,1.54099,7125300005.0
2007-04-10 16:45:00,1.54088,1.54155,1.54065,1.5411,7091700010.0
2007-04-10 17:00:00,1.54112,1.54213,1.54058,1.54117,6965000014.0
2007-04-10 17:15:00,1.54111,1.54175,1.54081,1.54157,7286900017.0
2007-04-10 17:30:00,1.54159,1.54281,1.54156,1.54242,6665600013.0
2007-04-10 17:45:00,1.54255,1.54308,1.54178,1.54226,7173800014.0
2007-04-10 18:00:00,1.54225,1.54259,1.54094,1.54116,7576700011.0
2007-04-10 18:15:00,1.541,1.54165,1.54084,1.54122,6280900012.0
2007-04-10 18:30:00,1.54127,1.54175,1.54074,1.5408,6189000010.0
2007-04-10 18:45:00,1.54072,1.54143,1.54042,1.5408,7089100013.0
2007-04-10 19:00:00,1.54092,1.54123,1.54022,1.54042,8382400013.0
2007-04-10 19:15:00,1.54044,1.54084,1.54022,1.54032,5928300013.0
2007-04-10 19:30:00,1.54032,1.54053,1.54005,1.54028,5398500003.0
2007-04-10 19:45:00,1.54033,1.54115,1.5399,1.54083,6090600006.0
2007-04-10 20:00:00,1.54063,1.54104,1.5404,1.54061,8135200014.0
2007-04-10 20:15:00,1.54055,1.54127,1.54049,1.54089,5061400007.0
2007-04-10 20:30:00,1.5409,1.54124,1.54053,1.54108,4507500012.0
2007-04-10 20:45:00,1.54091,1.54103,1.53992,1.54015,4134800014.0
2007-04-10 21:00:00,1.54005,1.54042,1.53963,1.53971,3173400008.0
2007-04-10 21:15:00,1.53966,1.54027,1.53943,1.5398,2737000001.0
2007-04-10 21:30:00,1.53989,1.54081,1.53989,1.54044,3823500006.0
2007-04-10 21:45:00,1.54042,1.54071,1.53989,1.53995,4061300006.0
2007-04-10 22:00:00,1.53996,1.54094,1.53992,1.54033,2729300005.0
2007-04-10 22:15:00,1.54017,1.54084,1.54013,1.5403,2386300001.0
2007-04-10 22:30:00,1.54021,1.54103,1.53991,1.54088,3020900005.0
2007-04-10 22:45:00,1.54068,1.54166,1.54064,1.54123,2541200005.0
2007-04-10 23:00:00,1.54116,1.54179,1.54045,1.54092,819900001.0
2007-04-10 23:15:00,1.5412,1.54134,1.54002,1.54077,976000000.0
2007-04-10 23:30:00,1.54074,1.54091,1.54007,1.54053,1409400002.0
2007-04-10 23:45:00,1.5405,1.54113,1.54011,1.54051,1455600000.0
2007-04-11 00:00:00,1.54048,1.54078,1.5399,1.54035,1157400006.0
2007-04-11 00:15:00,1.54057,1.54088,1.53956,1.54018,776500001.0
2007-04-11 00:30:00,1.54013,1.54057,1.53957,1.5397,827800005.0
2007-04-11 00:45:00,1.54015,1.54043,1.53957,1.5396,834700001.0
2007-04-11 01:00:00,1.53979,1.54039,1.53959,1.5397,1103000001.0
2007-04-11 01:15:00,1.54024,1.54054,1.53953,1.54054,901500004.0
2007-04-11 01:30:00,1.54043,1.54092,1.53981,1.54037,1080100003.0
2007-04-11 01:45:00,1.5404,1.54077,1.53961,1.54021,1425400003.0
2007-04-11 02:00:00,1.54026,1.54038,1.53955,1.53992,643100000.0
2007-04-11 02:15:00,1.53992,1.54005,1.53905,1.53946,577700000.0
2007-04-11 02:30:00,1.53935,1.53996,1.53909,1.53989,619500001.0
2007-04-11 02:45:00,1.53988,1.54014,1.53939,1.53985,550900000.0
2007-04-11 03:00:00,1.53981,1.54009,1.53931,1.53948,569900001.0
2007-04-11 03:15:00,1.53936,1.53941,1.53852,1.53852,530600002.0
2007-04-11 03:30:00,1.53881,1.53942,1.53838,1.53862,631300002.0
2007-04-11 03:45:00,1.53882,1.53976,1.53842,1.53935,566200001.0
2007-04-11 04:00:00,1.53918,1.53984,1.53835,1.53934,614500002.0
2007-04-11 04:15:00,1.53955,1.53979,1.53872,1.53945,553300001.0
2007-04-11 04:30:00,1.53953,1.53989,1.53897,1.53958,653100001.0
2007-04-11 04:45:00,1.53958,1.5401,1.53914,1.5397,563000002.0
2007-04-11 05:00:00,1.53969,1.53971,1.53877,1.53949,512100000.0
2007-04-11 05:15:00,1.53957,1.53986,1.53854,1.53928,577800000.0
2007-04-11 05:30:00,1.53928,1.53967,1.53897,1.53941,577000000.0
2007-04-11 05:45:00,1.53927,1.5398,1.53895,1.53941,603900002.0
2007-04-11 06:00:00,1.53932,1.53977,1.53882,1.53904,630500001.0
2007-04-11 06:15:00,1.53905,1.53929,1.53869,1.53898,580500001.0
2007-04-11 06:30:00,1.53892,1.5398,1.53866,1.53951,593600000.0
2007-04-11 06:45:00,1.53951,1.54014,1.53928,1.53955,567500000.0
2007-04-11 07:00:00,1.53967,1.54012,1.5393,1.53968,607300002.0
2007-04-11 07:15:00,1.53972,1.54021,1.53887,1.53937,600100000.0
2007-04-11 07:30:00,1.53924,1.54085,1.53884,1.54085,607000000.0
2007-04-11 07:45:00,1.54068,1.54068,1.53963,1.54016,574500001.0
2007-04-11 08:00:00,1.5402,1.54066,1.53966,1.54058,638500001.0
2007-04-11 08:15:00,1.54072,1.54073,1.53938,1.53946,659600002.0
2007-04-11 08:30:00,1.53939,1.5415,1.53885,1.54132,566500000.0
2007-04-11 08:45:00,1.54116,1.54116,1.53936,1.53945,655500003.0
2007-04-11 09:00:00,1.53935,1.53964,1.539,1.53956,508400001.0
2007-04-11 09:15:00,1.53944,1.53966,1.5383,1.53857,541600001.0
2007-04-11 09:30:00,1.5385,1.53918,1.53802,1.53805,576500003.0
2007-04-11 09:45:00,1.53843,1.5393,1.53791,1.53915,639000002.0
2007-04-11 10:00:00,1.53892,1.53977,1.53829,1.53972,632300002.0
2007-04-11 10:15:00,1.53973,1.54012,1.53924,1.53963,673200003.0
2007-04-11 10:30:00,1.53964,1.53979,1.53825,1.53898,603800000.0
2007-04-11 10:45:00,1.53864,1.53953,1.5385,1.53908,578000001.0
2007-04-11 11:00:00,1.53955,1.53994,1.53904,1.53968,606200001.0
2007-04-11 11:15:00,1.53989,1.53989,1.53882,1.53919,664300001.0
2007-04-11 11:30:00,1.53932,1.53986,1.53831,1.53966,565600001.0
2007-04-11 11:45:00,1.53957,1.53988,1.53846,1.53988,555600001.0
2007-04-11 12:00:00,1.53985,1.53995,1.53912,1.53912,636700003.0
2007-04-11 12:15:00,1.53919,1.53954,1.53771,1.53798,589700001.0
2007-04-11 12:30:00,1.53802,1.53836,1.53752,1.53779,581600001.0
2007-04-11 12:45:00,1.53776,1.53793,1.53626,1.53674,614400003.0
2007-04-11 13:00:00,1.53653,1.53713,1.53565,1.53583,534300000.0
2007-04-11 13:15:00,1.53604,1.53677,1.53481,1.5365,551500000.0
2007-04-11 13:30:00,1.53643,1.53659,1.53427,1.53471,5409000008.0
2007-04-11 13:45:00,1.53456,1.53481,1.53398,1.53456,4446200004.0
2007-04-11 14:00:00,1.53461,1.53541,1.53422,1.53448,5451900004.0
2007-04-11 14:15:00,1.53454,1.53546,1.534,1.53531,5214200011.0
2007-04-11 14:30:00,1.53515,1.5356,1.53489,1.53549,4175100004.0
2007-04-11 14:45:00,1.53569,1.5361,1.53554,1.5357,4454700008.0
2007-04-11 15:00:00,1.53561,1.53667,1.53515,1.53644,6890200014.0
2007-04-11 15:15:00,1.53632,1.53683,1.53596,1.53634,7309600015.0
2007-04-11 15:30:00,1.53628,1.53669,1.5359,1.53608,6284400008.0
2007-04-11 15:45:00,1.53611,1.53624,1.5352,1.53575,6009300008.0
2007-04-11 16:00:00,1.53572,1.53623,1.53463,1.53526,6320500011.0
2007-04-11 16:15:00,1.53509,1.53669,1.53506,1.53659,8382300013.0
2007-04-11 16:30:00,1.5364,1.53653,1.53534,1.53598,7166200008.0
2007-04-11 16:45:00,1.53606,1.53753,1.53542,1.53701,7049000013.0
2007-04-11 17:00:00,1.5368,1.53731,1.53663,1.53699,6964700016.0
2007-04-11 17:15:00,1.53697,1.53791,1.53664,1.53765,7434600013.0
2007-04-11 17:30:00,1.5376,1.53886,1.53743,1.53826,6760800018.0
2007-04-11 17:45:00,1.53822,1.53832,1.5375,1.53803,7284700015.0
2007-04-11 18:00:00,1.53817,1.53817,1.53743,1.53756,7399000014.0
2007-04-11 18:15:00,1.53747,1.53815,1.5374,1.53761,6199400014.0
2007-04-11 18:30:00,1.5376,1.53768,1.53638,1.53662,6287800011.0
2007-04-11 18:45:00,1.53669,1.53689,1.53544,1.53548,7112800014.0
2007-04-11 19:00:00,1.53552,1.53571,1.53439,1.53507,8430900015.0
2007-04-11 19:15:00,1.53499,1.53523,1.53411,1.53433,6101800010.0
2007-04-11 19:30:00,1.53439,1.53455,1.53289,1.53381,5571300015.0
2007-04-11 19:45:00,1.53395,1.53434,1.53263,1.5329,6034500010.0
2007-04-11 20:00:00,1.53269,1.53398,1.53175,1.53207,8432400018.0
2007-04-11 20:15:00,1.53194,1.53322,1.53183,1.53298,4903800008.0
2007-04-11 20:30:00,1.53286,1.53416,1.53275,1.53394,4607000009.0
2007-04-11 20:45:00,1.53365,1.53391,1.53248,1.53293,4115900006.0
2007-04-11 21:00:00,1.53289,1.53293,1.53153,1.53179,2898200001.0
2007-04-11 21:15:00,1.53171,1.53235,1.53122,1.53129,2689500004.0
2007-04-11 21:30:00,1.53132,1.53207,1.53027,1.53052,3745700005.0
2007-04-11 21:45:00,1.53054,1.53102,1.52973,1.53008,4273600005.0
2007-04-11 22:00:00,1.53012,1.53058,1.52974,1.52998,2644800003.0
2007-04-11 22:15:00,1.5299,1.53033,1.52945,1.52992,2351200004.0
2007-04-11 22:30:00,1.52997,1.53034,1.52948,1.52993,2953400001.0
2007-04-11 22:45:00,1.52992,1.53034,1.5297,1.53018,2629700005.0
2007-04-11 23:00:00,1.52976,1.53023,1.52859,1.52899,778900002.0
2007-04-11 23:15:00,1.52905,1.52975,1.52842,1.52895,992800001.0
2007-04-11 23:30:00,1.52916,1.52939,1.52848,1.52858,1461400002.0
2007-04-11 23:45:00,1.52862,1.52896,1.52793,1.52833,1513900000.0
2007-04-12 00:00:00,1.52848,1.53013,1.52848,1.5299,1219500003.0
2007-04-12 00:15:00,1.52996,1.53048,1.52928,1.52961,793500000.0
2007-04-12 00:30:00,1.52995,1.53098,1.52995,1.53058,795000001.0
2007-04-12 00:45:00,1.53092,1.53154,1.53053,1.53091,921600002.0
2007-04-12 01:00:00,1.53097,1.53188,1.53087,1.5312,1080700000.0
2007-04-12 01:15:00,1.53183,1.53183,1.53031,1.53094,809800001.0
2007-04-12 01:30:00,1.5308,1.53159,1.53054,1.53076,1169500002.0
2007-04-12 01:45:00,1.5308,1.53204,1.53077,1.53157,1331300001.0
2007-04-12 02:00:00,1.53176,1.53221,1.53141,1.53195,526300000.0
2007-04-12 02:15:00,1.53194,1.53207,1.53107,1.53155,581900001.0
2007-04-12 02:30:00,1.53145,1.53273,1.5311,1.53236,563700001.0
2007-04-12 02:45:00,1.53236,1.53271,1.53187,1.5326,555800001.0
2007-04-12 03:00:00,1.53267,1.5329,1.53199,1.53203,615300002.0
2007-04-12 03:15:00,1.53196,1.53205,1.5309,1.53094,536200002.0
2007-04-12 03:30:00,1.53118,1.53502,1.53113,1.53425,651800001.0
2007-04-12 03:45:00,1.53427,1.535,1.53347,1.53397,658100002.0
2007-04-12 04:00:00,1.53383,1.53435,1.5333,1.53373,630700001.0
2007-04-12 04:15:00,1.53378,1.5344,1.53355,1.53421,600300001.0
2007-04-12 04:30:00,1.53421,1.53564,1.534,1.53518,677700002.0
2007-04-12 04:45:00,1.53525,1.53594,1.53465,1.53544,571400001.0
2007-04-12 05:00:00,1.53542,1.5358,1.53515,1.53543,548000004.0
2007-04-12 05:15:00,1.53537,1.53608,1.53476,1.53535,600800001.0
2007-04-12 05:30:00,1.53535,1.53551,1.53496,1.53522,642100002.0
2007-04-12 05:45:00,1.53514,1.53599,1.53514,1.53561,609100002.0
2007-04-12 06:00:00,1.53544,1.53615,1.53503,1.53592,705700001.0
2007-04-12 06:15:00,1.53575,1.53594,1.53501,1.53528,535300000.0
2007-04-12 06:30:00,1.53525,1.53574,1.53466,1.53508,591000001.0
2007-04-12 06:45:00,1.53506,1.53531,1.53461,1.5349,636300004.0
2007-04-12 07:00:00,1.53507,1.5353,1.53401,1.53423,570100002.0
2007-04-12 07:15:00,1.53441,1.53621,1.53405,1.53599,588000002.0
2007-04-12 07:30:00,1.53598,1.53623,1.53508,1.53554,629000002.0
2007-04-12 07:45:00,1.53554,1.53604,1.53491,1.5354,530500000.0
2007-04-12 08:00:00,1.53543,1.53644,1.53542,1.53604,583000002.0
2007-04-12 08:15:00,1.53613,1.53643,1.53555,1.53582,540700002.0
2007-04-12 08:30:00,1.5357,1.53606,1.53467,1.53507,603400003.0
2007-04-12 08:45:00,1.53519,1.53563,1.5347,1.5353,611800000.0
2007-04-12 09:00:00,1.53554,1.53598,1.53447,1.53502,584400002.0
2007-04-12 09:15:00,1.53489,1.53552,1.53455,1.53532,576700000.0
2007-04-12 09:30:00,1.53526,1.53541,1.53435,1.53489,608200000.0
2007-04-12 09:45:00,1.53505,1.53509,1.5335,1.53471,612300001.0
2007-04-12 10:00:00,1.53458,1.53505,1.53367,1.53497,601000001.0
2007-04-12 10:15:00,1.5349,1.53567,1.53442,1.53485,605800002.0
2007-04-12 10:30:00,1.53489,1.53534,1.53403,1.53448,578000000.0
2007-04-12 10:45:00,1.53425,1.53466,1.53321,1.53321,613600000.0
2007-04-12 11:00:00,1.53362,1.53416,1.53223,1.53271,618000002.0
2007-04-12 11:15:00,1.53307,1.53331,1.53234,1.53243,594500000.0
2007-04-12 11:30:00,1.53229,1.53287,1.5312,1.5313,676500002.0
2007-04-12 11:45:00,1.53168,1.533,1.53137,1.5324,529700001.0
2007-04-12 12:00:00,1.53218,1.53224,1.53066,1.53081,587000001.0
2007-04-12 12:15:00,1.53105,1.53149,1.52944,1.53043,559300001.0
2007-04-12 12:30:00,1.53008,1.53063,1.52955,1.53039,519700000.0
2007-04-12 12:45:00,1.52998,1.53084,1.52985,1.53047,604200001.0
2007-04-12 13:00:00,1.53048,1.5311,1.52993,1.531,566600000.0
2007-04-12 13:15:00,1.53124,1.53161,1.53065,1.53157,564500001.0
2007-04-12 13:30:00,1.53162,1.53224,1.5312,1.53178,5441700011.0
2007-04-12 13:45:00,1.53176,1.53176,1.53075,1.53095,4389600006.0
2007-04-12 14:00:00,1.53114,1.5325,1.53101,1.53234,5632000006.0
2007-04-12 14:15:00,1.53249,1.53362,1.53227,1.53307,5275800010.0
2007-04-12 14:30:00,1.5331,1.53328,1.53145,1.53221,4220100002.0
2007-04-12 14:45:00,1.53207,1.53222,1.53128,1.53204,4692700013.0
2007-04-12 15:00:00,1.53202,1.53266,1.53176,1.5323,6767500009.0
2007-04-12 15:15:00,1.53218,1.53228,1.53088,1.53127,7620400014.0
2007-04-12 15:30:00,1.53126,1.53258,1.53093,1.53208,6482000014.0
2007-04-12 15:45:00,1.53199,1.53318,1.5309,1.53146,6144000011.0
2007-04-12 16:00:00,1.53142,1.53217,1.53107,1.53183,6221100012.0
2007-04-12 16:15:00,1.53169,1.53295,1.53155,1.5325,8825600022.0
2007-04-12 16:30:00,1.53246,1.53377,1.53201,1.53291,7320900011.0
2007-04-12 16:45:00,1.53273,1.53398,1.53209,1.53285,6957200013.0
2007-04-12 17:00:00,1.53276,1.53326,1.53174,1.53195,6991500016.0
2007-04-12 17:15:00,1.53198,1.53259,1.53156,1.53226,7369700010.0
2007-04-12 17:30:00,1.53242,1.53296,1.53204,1.53209,6991600009.0
2007-04-12 17:45:00,1.53202,1.53219,1.53147,1.53182,6874800009.0
2007-04-12 18:00:00,1.53173,1.53197,1.53105,1.5318,7515600014.0
2007-04-12 18:15:00,1.53167,1.53191,1.53085,1.53093,6450200008.0
2007-04-12 18:30:00,1.53095,1.53113,1.53028,1.53087,6601600016.0
2007-04-12 18:45:00,1.53087,1.53107,1.53009,1.53039,7322600014.0
2007-04-12 19:00:00,1.53045,1.53055,1.52967,1.53021,8231800012.0
2007-04-12 19:15:00,1.53017,1.5306,1.52981,1.52988,6163400008.0
2007-04-12 19:30:00,1.52988,1.53041,1.52967,1.52975,5651400015.0
2007-04-12 19:45:00,1.52958,1.52965,1.527,1.52882,5826800012.0
2007-04-12 20:00:00,1.52893,1.52961,1.52852,1.52878,8534100019.0
2007-04-12 20:15:00,1.52889,1.52921,1.52844,1.52904,5181300005.0
2007-04-12 20:30:00,1.52899,1.52944,1.52883,1.5293,4529800006.0
2007-04-12 20:45:00,1.52906,1.52956,1.52856,1.52937,4228700007.0
2007-04-12 21:00:00,1.52942,1.53002,1.52918,1.5294,2831700006.0
2007-04-12 21:15:00,1.52931,1.53031,1.52931,1.52986,2721300002.0
2007-04-12 21:30:00,1.52989,1.53063,1.52978,1.53006,3840100009.0
2007-04-12 21:45:00,1.52982,1.5301,1.52944,1.52955,4425300006.0
2007-04-12 22:00:00,1.52951,1.52999,1.52923,1.52939,2693700002.0
2007-04-12 22:15:00,1.5294,1.52965,1.52898,1.52928,2400700005.0
2007-04-12 22:30:00,1.52935,1.52971,1.52846,1.52903,2876000003.0
2007-04-12 22:45:00,1.52888,1.52952,1.52859,1.5294,2531700005.0
2007-04-12 23:00:00,1.52876,1.53007,1.52853,1.52973,799200002.0
2007-04-12 23:15:00,1.53,1.53012,1.52936,1.52965,981900002.0
2007-04-12 23:30:00,1.53,1.53008,1.52889,1.52994,1406500002.0
2007-04-12 23:45:00,1.52998,1.53045,1.52941,1.52991,1435200001.0
2007-04-13 00:00:00,1.52991,1.53035,1.5292,1.52973,1144100001.0
2007-04-13 00:15:00,1.52985,1.53013,1.52892,1.52921,880200004.0
2007-04-13 00:30:00,1.52927,1.52999,1.52884,1.52886,785900000.0
2007-04-13 00:45:00,1.52928,1.53001,1.52858,1.52976,1003200002.0
2007-04-13 01:00:00,1.52951,1.53016,1.52919,1.52957,1134400003.0
2007-04-13 01:15:00,1.52996,1.53025,1.52934,1.53022,835100000.0
2007-04-13 01:30:00,1.53005,1.53041,1.52952,1.52997,1033200002.0
2007-04-13 01:45:00,1.52983,1.53034,1.52923,1.52973,1299200001.0
2007-04-13 02:00:00,1.52972,1.52997,1.52902,1.52948,622800000.0
2007-04-13 02:15:00,1.52981,1.53125,1.52946,1.53125,557000002.0
2007-04-13 02:30:00,1.53111,1.53142,1.52999,1.53124,578400002.0
2007-04-13 02:45:00,1.53126,1.53126,1.53003,1.53008,559900000.0
2007-04-13 03:00:00,1.53011,1.53138,1.52973,1.53092,518400001.0
2007-04-13 03:15:00,1.53099,1.53231,1.53043,1.53172,543600001.0
2007-04-13 03:30:00,1.53206,1.53306,1.53189,1.53232,585800002.0
2007-04-13 03:45:00,1.53251,1.53311,1.5322,1.5329,585200000.0
2007-04-13 04:00:00,1.53272,1.53297,1.53168,1.53221,537500002.0
2007-04-13 04:15:00,1.53224,1.5329,1.53179,1.5327,519300000.0
2007-04-13 04:30:00,1.53285,1.53306,1.53205,1.53297,589100000.0
2007-04-13 04:45:00,1.53305,1.53352,1.53201,1.53304,530300000.0
2007-04-13 05:00:00,1.53308,1.53335,1.53249,1.53302,542400001.0
2007-04-13 05:15:00,1.53317,1.53345,1.5326,1.5331,593900000.0
2007-04-13 05:30:00,1.53313,1.53331,1.53224,1.53251,552000001.0
2007-04-13 05:45:00,1.53266,1.5331,1.5325,1.5328,558500000.0
2007-04-13 06:00:00,1.5327,1.5329,1.53185,1.53196,644300002.0
2007-04-13 06:15:00,1.53188,1.53301,1.53171,1.53301,561900000.0
2007-04-13 06:30:00,1.53266,1.53305,1.53198,1.53246,587900001.0
2007-04-13 06:45:00,1.53252,1.53273,1.53164,1.53201,572800001.0
2007-04-13 07:00:00,1.53222,1.5324,1.53151,1.53167,543000000.0
2007-04-13 07:15:00,1.53181,1.5323,1.53144,1.53217,638900001.0
2007-04-13 07:30:00,1.53206,1.53319,1.53168,1.53294,619400001.0
2007-04-13 07:45:00,1.53285,1.53362,1.5321,1.53335,566000000.0
2007-04-13 08:00:00,1.5332,1.53358,1.53197,1.53244,574100000.0
2007-04-13 08:15:00,1.53275,1.534,1.53238,1.53352,660100002.0
2007-04-13 08:30:00,1.53346,1.53469,1.53312,1.53457,612400000.0
2007-04-13 08:45:00,1.53487,1.53487,1.53358,1.53383,620500002.0
2007-04-13 09:00:00,1.53369,1.53505,1.53331,1.53464,548800000.0
2007-04-13 09:15:00,1.53445,1.53608,1.53436,1.53487,564100000.0
2007-04-13 09:30:00,1.53478,1.53534,1.53453,1.53461,611700000.0
2007-04-13 09:45:00,1.53479,1.53497,1.53415,1.53475,632300001.0
2007-04-13 10:00:00,1.53451,1.53511,1.53376,1.53473,607700003.0
2007-04-13 10:15:00,1.53455,1.5352,1.53424,1.53464,555500001.0
2007-04-13 10:30:00,1.53456,1.53462,1.5334,1.53433,536100000.0
2007-04-13 10:45:00,1.53411,1.53454,1.53305,1.53305,549500001.0
2007-04-13 11:00:00,1.53352,1.53416,1.53281,1.53393,595900001.0
2007-04-13 11:15:00,1.53416,1.53416,1.53282,1.53352,642700000.0
2007-04-13 11:30:00,1.5335,1.53383,1.53316,1.53348,589200001.0
2007-04-13 11:45:00,1.53367,1.53388,1.53267,1.5338,523800001.0
2007-04-13 12:00:00,1.5336,1.53427,1.53292,1.53321,603400002.0
2007-04-13 12:15:00,1.53354,1.5351,1.53345,1.53502,510300000.0
2007-04-13 12:30:00,1.5349,1.5353,1.53457,1.5351,588800001.0
2007-04-13 12:45:00,1.53503,1.53521,1.53398,1.53456,628500002.0
2007-04-13 13:00:00,1.53464,1.53588,1.53464,1.53491,561100000.0
2007-04-13 13:15:00,1.535,1.53522,1.53391,1.53506,619000003.0
2007-04-13 13:30:00,1.53516,1.53573,1.53439,1.53551,5614700009.0
2007-04-13 13:45:00,1.53538,1.53626,1.53495,1.53523,4545400004.0
2007-04-13 14:00:00,1.53529,1.53537,1.53441,1.53472,5436600008.0
2007-04-13 14:15:00,1.53477,1.5363,1.53411,1.53433,5448500012.0
2007-04-13 14:30:00,1.53426,1.53756,1.53426,1.53685,4168000008.0
2007-04-13 14:45:00,1.53684,1.53772,1.5365,1.53758,4449200007.0
2007-04-13 15:00:00,1.53757,1.53798,1.53679,1.53761,6615700012.0
2007-04-13 15:15:00,1.53767,1.53884,1.53749,1.53832,7367900008.0
2007-04-13 15:30:00,1.53834,1.53895,1.53798,1.53845,6648800012.0
2007-04-13 15:45:00,1.53847,1.53873,1.53721,1.53736,6027600008.0
2007-04-13 16:00:00,1.53733,1.53875,1.53732,1.53851,5924200009.0
2007-04-13 16:15:00,1.53826,1.53896,1.53807,1.53892,8610100014.0
2007-04-13 16:30:00,1.5389,1.53903,1.53541,1.53776,7224200006.0
2007-04-13 16:45:00,1.5377,1.53773,1.5352,1.53544,6962900013.0
2007-04-13 17:00:00,1.53532,1.53715,1.53503,1.53698,6958000022.0
2007-04-13 17:15:00,1.53699,1.5377,1.53509,1.53623,7317300014.0
2007-04-13 17:30:00,1.53622,1.53742,1.53571,1.53718,6749900013.0
2007-04-13 17:45:00,1.53718,1.53864,1.53705,1.53793,7123500018.0
2007-04-13 18:00:00,1.5376,1.5385,1.53731,1.53808,7407200004.0
2007-04-13 18:15:00,1.53784,1.5389,1.53781,1.53845,6401600012.0
2007-04-13 18:30:00,1.5385,1.53889,1.53816,1.53843,6373800010.0
2007-04-13 18:45:00,1.53836,1.53879,1.53801,1.53864,6911000015.0
2007-04-13 19:00:00,1.53865,1.53881,1.53798,1.53824,8139900014.0
2007-04-13 19:15:00,1.53815,1.53849,1.53743,1.53786,6003800005.0
2007-04-13 19:30:00,1.5379,1.53912,1.53784,1.53859,5295700008.0
2007-04-13 19:45:00,1.53873,1.53993,1.53789,1.5385,6218000017.0
2007-04-13 20:00:00,1.53844,1.53942,1.53808,1.53929,8535800018.0
2007-04-13 20:15:00,1.53921,1.53934,1.53799,1.53837,5067600010.0
2007-04-13 20:30:00,1.53838,1.53919,1.53831,1.5391,4483800007.0
2007-04-13 20:45:00,1.53885,1.53945,1.53837,1.53874,4213700004.0
2007-04-13 21:00:00,1.5386,1.5388,1.53799,1.53808,2929400001.0
2007-04-13 21:15:00,1.53808,1.53844,1.53773,1.53788,2674400001.0
2007-04-13 21:30:00,1.5379,1.53843,1.53756,1.53787,3691900007.0
2007-04-13 21:45:00,1.53791,1.53832,1.5376,1.53778,4266500001.0
2007-04-13 22:00:00,1.53781,1.53932,1.53774,1.53899,2792700005.0
2007-04-13 22:15:00,1.53896,1.54007,1.53892,1.5395,2271400003.0
2007-04-13 22:30:00,1.53943,1.53999,1.53882,1.53946,2975000005.0
2007-04-13 22:45:00,1.53928,1.53988,1.5381,1.53825,2565400005.0
2007-04-15 23:00:00,1.53784,1.54139,1.53784,1.5398,772900002.0
2007-04-15 23:15:00,1.53973,1.54029,1.5391,1.53989,1001800001.0
2007-04-15 23:30:00,1.54015,1.54072,1.53962,1.53982,1369300001.0
2007-04-15 23:45:00,1.53994,1.54136,1.53963,1.54136,1531600001.0
2007-04-16 00:00:00,1.54148,1.54221,1.54069,1.54194,1115200003.0
2007-04-16 00:15:00,1.54161,1.54275,1.54143,1.5421,807300003.0
2007-04-16 00:30:00,1.54206,1.54277,1.54171,1.54171,860500002.0
2007-04-16 00:45:00,1.54192,1.54259,1.54154,1.54187,817700001.0
2007-04-16 01:00:00,1.54187,1.54201,1.54089,1.54107,1097500000.0
2007-04-16 01:15:00,1.54171,1.54179,1.54086,1.54151,949300001.0
2007-04-16 01:30:00,1.54133,1.54148,1.54051,1.54096,1138900000.0
2007-04-16 01:45:00,1.5409,1.54115,1.54053,1.54083,1325000000.0
2007-04-16 02:00:00,1.54086,1.54108,1.53996,1.54033,1431100006.0
2007-04-16 02:15:00,1.54029,1.54152,1.53991,1.54141,1060200000.0
2007-04-16 02:30:00,1.54153,1.54153,1.54051,1.54076,844800001.0
2007-04-16 02:45:00,1.54027,1.54095,1.53967,1.5402,1125500002.0
2007-04-16 03:00:00,1.54016,1.5406,1.53943,1.54036,876500005.0
2007-04-16 03:15:00,1.54,1.5404,1.53936,1.53995,821500001.0
2007-04-16 03:30:00,1.53994,1.54044,1.53944,1.53957,843700002.0
2007-04-16 03:45:00,1.53953,1.54016,1.53886,1.53994,1089600002.0
2007-04-16 04:00:00,1.53992,1.54003,1.53908,1.53967,1544800001.0
2007-04-16 04:15:00,1.53966,1.54064,1.53959,1.54038,1407400003.0
2007-04-16 04:30:00,1.53988,1.5405,1.53937,1.53995,926000001.0
2007-04-16 04:45:00,1.53937,1.54028,1.53925,1.53995,768100003.0
2007-04-16 05:00:00,1.54045,1.54052,1.53946,1.53949,2399500005.0
2007-04-16 05:15:00,1.53953,1.54025,1.53947,1.53998,3057000003.0
2007-04-16 05:30:00,1.53999,1.54053,1.5398,1.53997,2327900002.0
2007-04-16 05:45:00,1.53985,1.5403,1.53961,1.53978,2770700007.0
2007-04-16 06:00:00,1.53981,1.54021,1.53916,1.53979,4321800007.0
2007-04-16 06:15:00,1.53981,1.5399,1.53906,1.53914,3569300004.0
2007-04-16 06:30:00,1.53911,1.53935,1.53817,1.53899,2804000008.0
2007-04-16 06:45:00,1.5391,1.53924,1.53834,1.53917,2999700003.0
2007-04-16 07:00:00,1.53931,1.53969,1.53845,1.53864,4009600006.0
2007-04-16 07:15:00,1.53875,1.53905,1.53797,1.53838,4560800014.0
2007-04-16 07:30:00,1.53852,1.53892,1.5381,1.53825,5141800014.0
2007-04-16 07:45:00,1.53808,1.53903,1.53796,1.5381,8155100011.0
2007-04-16 08:00:00,1.53813,1.539,1.53793,1.53891,5864300007.0
2007-04-16 08:15:00,1.53868,1.53933,1.53814,1.53885,5328500013.0
2007-04-16 08:30:00,1.53897,1.54006,1.53882,1.53959,6197200009.0
2007-04-16 08:45:00,1.53965,1.54023,1.5387,1.53883,8493700018.0
2007-04-16 09:00:00,1.53892,1.53928,1.53819,1.53851,7015200017.0
2007-04-16 09:15:00,1.5385,1.5385,1.5374,1.53783,6220300014.0
2007-04-16 09:30:00,1.53789,1.53872,1.5378,1.53802,6254000007.0
2007-04-16 09:45:00,1.53815,1.53815,1.53566,1.53666,7559900014.0
2007-04-16 10:00:00,1.53646,1.53687,1.53601,1.53667,7050400012.0
2007-04-16 10:15:00,1.53677,1.53698,1.53601,1.53642,7092000016.0
2007-04-16 10:30:00,1.53638,1.53682,1.5356,1.53639,7389300013.0
2007-04-16 10:45:00,1.53626,1.5367,1.5359,1.53642,6985800010.0
2007-04-16 11:00:00,1.53658,1.53721,1.53595,1.53687,7001600014.0
2007-04-16 11:15:00,1.53683,1.537,1.53609,1.53627,7176600007.0
2007-04-16 11:30:00,1.53614,1.53724,1.53594,1.53716,8460100008.0
2007-04-16 11:45:00,1.53717,1.5375,1.53638,1.53646,6260700013.0
2007-04-16 12:00:00,1.53656,1.53719,1.53644,1.53675,6088000011.0
2007-04-16 12:15:00,1.53667,1.53669,1.53573,1.53577,6560300014.0
2007-04-16 12:30:00,1.53572,1.53669,1.53564,1.53652,7531400016.0
2007-04-16 12:45:00,1.53652,1.53652,1.53463,1.53463,6649200010.0
2007-04-16 13:00:00,1.53452,1.53508,1.53385,1.53488,4694900014.0
2007-04-16 13:15:00,1.53486,1.53501,1.53377,1.53406,4085200004.0
2007-04-16 13:30:00,1.53409,1.53521,1.53401,1.53441,5223600009.0
2007-04-16 13:45:00,1.53444,1.5351,1.53406,1.53497,5672000007.0
2007-04-16 14:00:00,1.53491,1.53516,1.53414,1.53484,4522900009.0
2007-04-16 14:15:00,1.53489,1.53549,1.53361,1.53503,5728800010.0
2007-04-16 14:30:00,1.53529,1.53559,1.53454,1.53486,635000000.0
2007-04-16 14:45:00,1.53464,1.53532,1.53384,1.534,604900001.0
2007-04-16 15:00:00,1.53395,1.53482,1.53339,1.53347,630600001.0
2007-04-16 15:15:00,1.53355,1.53419,1.53238,1.53251,558700001.0
2007-04-16 15:30:00,1.53271,1.53358,1.53221,1.53355,600700001.0
2007-04-16 15:45:00,1.53345,1.53372,1.5327,1.53344,527700000.0
2007-04-16 16:00:00,1.53348,1.53376,1.53256,1.53331,539200000.0
2007-04-16 16:15:00,1.53314,1.53435,1.53282,1.53419,584900001.0
2007-04-16 16:30:00,1.53404,1.53418,1.53161,1.53193,628600002.0
2007-04-16 16:45:00,1.53171,1.53309,1.5311,1.53182,576700001.0
2007-04-16 17:00:00,1.53157,1.53289,1.53139,1.53243,557100002.0
2007-04-16 17:15:00,1.53267,1.5339,1.53214,1.53321,555500000.0
2007-04-16 17:30:00,1.53323,1.53335,1.53196,1.53268,604500002.0
2007-04-16 17:45:00,1.53276,1.53286,1.53145,1.5318,525700000.0
2007-04-16 18:00:00,1.53197,1.53228,1.53094,1.53132,694600003.0
2007-04-16 18:15:00,1.53117,1.53194,1.53116,1.53148,597700001.0
2007-04-16 18:30:00,1.53149,1.53195,1.53053,1.53087,560000000.0
2007-04-16 18:45:00,1.53109,1.53203,1.53107,1.5317,574700000.0
2007-04-16 19:00:00,1.5318,1.53282,1.53142,1.53264,656400003.0
2007-04-16 19:15:00,1.53247,1.53282,1.53197,1.53244,565300000.0
2007-04-16 19:30:00,1.53255,1.5331,1.53208,1.53258,623400001.0
2007-04-16 19:45:00,1.53255,1.53276,1.53192,1.53255,573300001.0
2007-04-16 20:00:00,1.53239,1.5328,1.53177,1.5324,578300002.0
2007-04-16 20:15:00,1.53244,1.53278,1.53165,1.53215,596200000.0
2007-04-16 20:30:00,1.53235,1.53306,1.53215,1.5327,615800002.0
2007-04-16 20:45:00,1.53255,1.53276,1.53179,1.53219,614000000.0
2007-04-16 21:00:00,1.53222,1.53227,1.53136,1.5319,599900002.0
2007-04-16 21:15:00,1.5317,1.53179,1.5306,1.53128,595100001.0
2007-04-16 21:30:00,1.5314,1.53156,1.53062,1.53067,521800000.0
2007-04-16 21:45:00,1.53084,1.53168,1.53059,1.53125,615100000.0
2007-04-16 22:00:00,1.53148,1.53177,1.53041,1.53052,512300000.0
2007-04-16 22:15:00,1.53072,1.53164,1.53054,1.53161,536300001.0
2007-04-16 22:30:00,1.53149,1.53192,1.5306,1.53127,571600001.0
2007-04-16 22:45:00,1.53117,1.53129,1.53026,1.53117,582100000.0
2007-04-16 23:00:00,1.5311,1.53145,1.53033,1.53138,620000001.0
2007-04-16 23:15:00,1.53128,1.53161,1.53019,1.53095,605200001.0
2007-04-16 23:30:00,1.53082,1.53106,1.53027,1.53072,540600000.0
2007-04-16 23:45:00,1.53063,1.5315,1.53029,1.53101,700200001.0
2007-04-17 00:00:00,1.53132,1.53245,1.53113,1.53171,564700001.0
2007-04-17 00:15:00,1.53146,1.53281,1.53076,1.53215,634600000.0
2007-04-17 00:30:00,1.53196,1.53253,1.53152,1.53203,534600000.0
2007-04-17 00:45:00,1.53202,1.53232,1.53111,1.53146,617300001.0
2007-04-17 01:00:00,1.53149,1.53189,1.53118,1.53148,579300000.0
2007-04-17 01:15:00,1.53155,1.53174,1.53085,1.53129,563100001.0
2007-04-17 01:30:00,1.53139,1.53165,1.53045,1.53112,572400003.0
2007-04-17 01:45:00,1.53122,1.53152,1.53035,1.53114,612000001.0
2007-04-17 02:00:00,1.53103,1.53176,1.53052,1.53136,1402500002.0
2007-04-17 02:15:00,1.5314,1.53238,1.53119,1.53173,1124700002.0
2007-04-17 02:30:00,1.53193,1.53213,1.53093,1.53123,841400002.0
2007-04-17 02:45:00,1.53085,1.53183,1.53077,1.53136,1169900000.0
2007-04-17 03:00:00,1.53133,1.53181,1.53098,1.53147,899500000.0
2007-04-17 03:15:00,1.53131,1.53174,1.53104,1.53119,727600000.0
2007-04-17 03:30:00,1.53094,1.53204,1.53066,1.53192,896600005.0
2007-04-17 03:45:00,1.53187,1.53235,1.53132,1.53205,1360000003.0
2007-04-17 04:00:00,1.53202,1.53237,1.53139,1.53184,1516900002.0
2007-04-17 04:15:00,1.53194,1.53279,1.53191,1.53235,1412900002.0
2007-04-17 04:30:00,1.53195,1.53269,1.53178,1.53267,907000000.0
2007-04-17 04:45:00,1.53258,1.53332,1.53211,1.53211,749900001.0
2007-04-17 05:00:00,1.53243,1.53261,1.53172,1.53188,2427700001.0
2007-04-17 05:15:00,1.5319,1.53248,1.53163,1.53172,3228100004.0
2007-04-17 05:30:00,1.5318,1.53251,1.53145,1.53225,2311100003.0
2007-04-17 05:45:00,1.53225,1.53246,1.53143,1.53218,2557500002.0
2007-04-17 06:00:00,1.53221,1.53226,1.53159,1.53207,4437100011.0
2007-04-17 06:15:00,1.53211,1.53249,1.53155,1.53155,3966700006.0
2007-04-17 06:30:00,1.5315,1.53287,1.5315,1.53213,2828700012.0
2007-04-17 06:45:00,1.53216,1.53264,1.53178,1.53234,3020600010.0
2007-04-17 07:00:00,1.53232,1.5327,1.53202,1.53228,4237100004.0
2007-04-17 07:15:00,1.53255,1.53261,1.53182,1.53182,4704900013.0
2007-04-17 07:30:00,1.53185,1.5326,1.53169,1.53169,4951700006.0
2007-04-17 07:45:00,1.5321,1.53249,1.53162,1.5322,8245700013.0
2007-04-17 08:00:00,1.53212,1.53233,1.53115,1.53128,5876100013.0
2007-04-17 08:15:00,1.53125,1.53254,1.53097,1.53169,5475600007.0
2007-04-17 08:30:00,1.53173,1.53401,1.53151,1.53352,6016800007.0
2007-04-17 08:45:00,1.5336,1.53417,1.5333,1.53386,8358100017.0
2007-04-17 09:00:00,1.534,1.53407,1.53182,1.53316,7267800011.0
2007-04-17 09:15:00,1.53299,1.53299,1.53174,1.53214,6104600011.0
2007-04-17 09:30:00,1.53217,1.53293,1.5314,1.53241,6191700009.0
2007-04-17 09:45:00,1.53257,1.53318,1.53223,1.53317,7270100006.0
2007-04-17 10:00:00,1.53314,1.53588,1.53264,1.53528,7169500009.0
2007-04-17 10:15:00,1.53545,1.53568,1.53484,1.53511,6603300010.0
2007-04-17 10:30:00,1.53528,1.53535,1.53328,1.53454,7276600008.0
2007-04-17 10:45:00,1.53486,1.53512,1.53423,1.53465,6797200008.0
2007-04-17 11:00:00,1.53496,1.53548,1.53408,1.53436,7083300010.0
2007-04-17 11:15:00,1.53438,1.53454,1.53317,1.5334,7329800012.0
2007-04-17 11:30:00,1.53347,1.53384,1.53296,1.53326,8772700019.0
2007-04-17 11:45:00,1.53341,1.53353,1.53152,1.53174,6318300015.0
2007-04-17 12:00:00,1.53191,1.53286,1.53102,1.53165,6354300008.0
2007-04-17 12:15:00,1.53163,1.53257,1.53133,1.53209,6332200015.0
2007-04-17 12:30:00,1.53216,1.53307,1.53133,1.53213,7453700013.0
2007-04-17 12:45:00,1.53229,1.53274,1.53173,1.53198,6599000010.0
2007-04-17 13:00:00,1.53185,1.5331,1.53155,1.5331,4315100005.0
2007-04-17 13:15:00,1.53312,1.53354,1.53257,1.53289,4118600003.0
2007-04-17 13:30:00,1.53309,1.53344,1.5326,1.53327,5238800004.0
2007-04-17 13:45:00,1.53336,1.53402,1.53272,1.53317,5480000010.0
2007-04-17 14:00:00,1.53305,1.53336,1.53253,1.53303,4539500010.0
2007-04-17 14:15:00,1.53289,1.53332,1.53214,1.53317,5702700012.0
2007-04-17 14:30:00,1.53259,1.53484,1.53246,1.53394,589400000.0
2007-04-17 14:45:00,1.53394,1.53561,1.53386,1.535,534800000.0
2007-04-17 15:00:00,1.53503,1.53555,1.53427,1.53526,600400001.0
2007-04-17 15:15:00,1.53553,1.53606,1.53441,1.5346,535400000.0
2007-04-17 15:30:00,1.53466,1.53476,1.53277,1.53363,628800000.0
2007-04-17 15:45:00,1.53343,1.53377,1.53293,1.53303,600900002.0
2007-04-17 16:00:00,1.53296,1.53365,1.53264,1.53326,537100000.0
2007-04-17 16:15:00,1.53298,1.53341,1.53243,1.53334,537600002.0
2007-04-17 16:30:00,1.53326,1.53354,1.53212,1.53277,760900002.0
2007-04-17 16:45:00,1.53248,1.53292,1.53167,1.53219,593600001.0
2007-04-17 17:00:00,1.53166,1.53295,1.53166,1.53284,630800002.0
2007-04-17 17:15:00,1.53314,1.53375,1.53215,1.53367,574200000.0
2007-04-17 17:30:00,1.53354,1.53364,1.53253,1.53325,622800001.0
2007-04-17 17:45:00,1.53353,1.53361,1.53146,1.53175,574200000.0
2007-04-17 18:00:00,1.53219,1.53289,1.53179,1.5324,654500000.0
2007-04-17 18:15:00,1.53234,1.53258,1.53121,1.53144,559200000.0
2007-04-17 18:30:00,1.53154,1.53235,1.53098,1.53187,559600000.0
2007-04-17 18:45:00,1.53213,1.53253,1.53117,1.53181,614100002.0
2007-04-17 19:00:00,1.53187,1.5323,1.53161,1.5321,611000000.0
2007-04-17 19:15:00,1.53201,1.5323,1.53154,1.53203,617700003.0
2007-04-17 19:30:00,1.53205,1.53302,1.53168,1.53302,611400001.0
2007-04-17 19:45:00,1.53317,1.53344,1.53258,1.53296,598400002.0
2007-04-17 20:00:00,1.533,1.53362,1.53263,1.53362,633800002.0
2007-04-17 20:15:00,1.53358,1.53396,1.53292,1.53333,582400002.0
2007-04-17 20:30:00,1.53343,1.53349,1.53168,1.53192,652300001.0
2007-04-17 20:45:00,1.53179,1.53238,1.53154,1.53226,693800004.0
2007-04-17 21:00:00,1.53208,1.53289,1.53175,1.53259,550700000.0
2007-04-17 21:15:00,1.53268,1.53351,1.53247,1.53324,599300002.0
2007-04-17 21:30:00,1.5333,1.53357,1.53247,1.53277,510800000.0
2007-04-17 21:45:00,1.53299,1.5335,1.53282,1.53327,654800001.0
2007-04-17 22:00:00,1.53337,1.53369,1.5327,1.5327,575800000.0
2007-04-17 22:15:00,1.53282,1.53379,1.53269,1.53364,607200000.0
2007-04-17 22:30:00,1.5336,1.53438,1.53284,1.53405,632000003.0
2007-04-17 22:45:00,1.53402,1.53433,1.53334,1.53385,451200001.0
2007-04-17 23:00:00,1.5335,1.53456,1.5333,1.53388,543700001.0
2007-04-17 23:15:00,1.53378,1.5342,1.53285,1.53358,584900001.0
2007-04-17 23:30:00,1.5335,1.53567,1.5335,1.53565,584100001.0
2007-04-17 23:45:00,1.53557,1.53607,1.53488,1.53496,543000000.0
2007-04-18 00:00:00,1.53527,1.53542,1.5342,1.53494,577500000.0
2007-04-18 00:15:00,1.5347,1.53506,1.53425,1.53468,589900000.0
2007-04-18 00:30:00,1.53443,1.53522,1.53419,1.53497,454800000.0
2007-04-18 00:45:00,1.53499,1.5351,1.53426,1.535,616000003.0
2007-04-18 01:00:00,1.53497,1.53531,1.53456,1.53511,564800001.0
2007-04-18 01:15:00,1.53517,1.53545,1.5342,1.53518,558900000.0
2007-04-18 01:30:00,1.53533,1.53561,1.53455,1.53505,599400003.0
2007-04-18 01:45:00,1.53499,1.53553,1.53431,1.53521,574000000.0
2007-04-18 02:00:00,1.53496,1.53547,1.53453,1.53474,1267000000.0
2007-04-18 02:15:00,1.53478,1.53549,1.53446,1.53532,1225600002.0
2007-04-18 02:30:00,1.53555,1.53624,1.53495,1.53611,882300001.0
2007-04-18 02:45:00,1.53562,1.53652,1.53435,1.53457,1177700000.0
2007-04-18 03:00:00,1.53462,1.53502,1.53325,1.53406,847500001.0
2007-04-18 03:15:00,1.53391,1.53509,1.53391,1.5344,774300000.0
2007-04-18 03:30:00,1.53434,1.53469,1.53345,1.5337,842000002.0
2007-04-18 03:45:00,1.53375,1.53397,1.53291,1.53356,1194700003.0
2007-04-18 04:00:00,1.5335,1.53406,1.53309,1.5336,1588500001.0
2007-04-18 04:15:00,1.53362,1.53399,1.53304,1.53376,1411700005.0
2007-04-18 04:30:00,1.53334,1.53447,1.53297,1.53433,936700002.0
2007-04-18 04:45:00,1.53434,1.53466,1.53386,1.5343,825400002.0
2007-04-18 05:00:00,1.53422,1.5348,1.53348,1.53348,2588900006.0
2007-04-18 05:15:00,1.53341,1.53395,1.53301,1.53369,3162600005.0
2007-04-18 05:30:00,1.53369,1.53452,1.53315,1.53396,2301100001.0
2007-04-18 05:45:00,1.53401,1.53429,1.53346,1.5335,2813300009.0
2007-04-18 06:00:00,1.53359,1.53418,1.53339,1.53363,4393600009.0
2007-04-18 06:15:00,1.53364,1.53408,1.53293,1.53352,3807100011.0
2007-04-18 06:30:00,1.53356,1.53399,1.53345,1.53363,2828800005.0
2007-04-18 06:45:00,1.53368,1.53416,1.53307,1.53395,3062100004.0
2007-04-18 07:00:00,1.53407,1.53497,1.53396,1.53439,4118800008.0
2007-04-18 07:15:00,1.53453,1.53467,1.5333,1.5333,4914100003.0
2007-04-18 07:30:00,1.53329,1.53364,1.53238,1.53279,5132700006.0
2007-04-18 07:45:00,1.53302,1.53362,1.5326,1.53316,8318100015.0
2007-04-18 08:00:00,1.53325,1.5336,1.5328,1.53316,5964400013.0
2007-04-18 08:15:00,1.53307,1.53427,1.53305,1.53417,5449300008.0
2007-04-18 08:30:00,1.5342,1.53568,1.53418,1.53533,6137300009.0
2007-04-18 08:45:00,1.53548,1.53735,1.53529,1.53579,8203300014.0
2007-04-18 09:00:00,1.53594,1.53659,1.53542,1.53659,7156100018.0
2007-04-18 09:15:00,1.53644,1.53644,1.53523,1.53585,6277600011.0
2007-04-18 09:30:00,1.53586,1.53621,1.53552,1.53573,6223500013.0
2007-04-18 09:45:00,1.53588,1.53623,1.53536,1.53557,7412900014.0
2007-04-18 10:00:00,1.53567,1.53626,1.53547,1.53568,6945400015.0
2007-04-18 10:15:00,1.53564,1.53616,1.53543,1.53585,6679300012.0
2007-04-18 10:30:00,1.53584,1.53675,1.53547,1.53633,7595500014.0
2007-04-18 10:45:00,1.53633,1.53923,1.53611,1.53877,7150600014.0
2007-04-18 11:00:00,1.53894,1.53924,1.53728,1.53801,6973600011.0
2007-04-18 11:15:00,1.53808,1.54028,1.53784,1.53999,6877500009.0
2007-04-18 11:30:00,1.53998,1.54059,1.53955,1.53971,8716300019.0
2007-04-18 11:45:00,1.53978,1.53985,1.53841,1.53847,6599700017.0
2007-04-18 12:00:00,1.53852,1.53901,1.53786,1.53875,6138800009.0
2007-04-18 12:15:00,1.53873,1.53895,1.53779,1.53809,6493600014.0
2007-04-18 12:30:00,1.53814,1.53843,1.53725,1.53792,7407000020.0
2007-04-18 12:45:00,1.53783,1.53835,1.53758,1.5378,6818900012.0
2007-04-18 13:00:00,1.53782,1.53801,1.53746,1.53762,4667700008.0
2007-04-18 13:15:00,1.53757,1.53757,1.53594,1.53627,4181500007.0
2007-04-18 13:30:00,1.53628,1.5383,1.53588,1.53768,5205700010.0
2007-04-18 13:45:00,1.53754,1.53826,1.53698,1.53811,5376100004.0
2007-04-18 14:00:00,1.53817,1.53931,1.53731,1.53821,4540500009.0
2007-04-18 14:15:00,1.53819,1.53831,1.53507,1.5357,5597700009.0
2007-04-18 14:30:00,1.53528,1.53609,1.5345,1.53542,602900002.0
2007-04-18 14:45:00,1.53524,1.53609,1.5345,1.5345,624400002.0
2007-04-18 15:00:00,1.53463,1.53463,1.53235,1.53286,699500002.0
2007-04-18 15:15:00,1.53293,1.53326,1.531,1.53202,645200001.0
2007-04-18 15:30:00,1.53218,1.53245,1.53113,1.53175,590800002.0
2007-04-18 15:45:00,1.53159,1.53185,1.53089,1.53137,594300002.0
2007-04-18 16:00:00,1.53113,1.53181,1.53026,1.53096,507900001.0
2007-04-18 16:15:00,1.53069,1.53204,1.53067,1.53172,594800001.0
2007-04-18 16:30:00,1.53172,1.5329,1.53143,1.53228,615200002.0
2007-04-18 16:45:00,1.53208,1.53287,1.5316,1.53239,561200002.0
2007-04-18 17:00:00,1.5321,1.533,1.53165,1.53267,536100000.0
2007-04-18 17:15:00,1.53293,1.53309,1.53189,1.53237,614500001.0
2007-04-18 17:30:00,1.53233,1.5326,1.53145,1.53231,571900000.0
2007-04-18 17:45:00,1.53252,1.53275,1.53126,1.53163,581400000.0
2007-04-18 18:00:00,1.53181,1.53225,1.53143,1.53225,576600000.0
2007-04-18 18:15:00,1.53224,1.53272,1.53203,1.53218,528700001.0
2007-04-18 18:30:00,1.53211,1.53276,1.53182,1.532,558100001.0
2007-04-18 18:45:00,1.53223,1.53237,1.53102,1.5313,541400000.0
2007-04-18 19:00:00,1.53139,1.53184,1.53117,1.53171,583500001.0
2007-04-18 19:15:00,1.53149,1.53161,1.5305,1.53096,615600002.0
2007-04-18 19:30:00,1.531,1.531,1.53014,1.53087,567000001.0
2007-04-18 19:45:00,1.53087,1.53138,1.53044,1.53124,678900002.0
2007-04-18 20:00:00,1.53054,1.53163,1.53054,1.53141,566900001.0
2007-04-18 20:15:00,1.53143,1.53184,1.53045,1.53108,620000000.0
2007-04-18 20:30:00,1.53153,1.53194,1.53079,1.53178,619700003.0
2007-04-18 20:45:00,1.53161,1.53214,1.53141,1.53202,564200001.0
2007-04-18 21:00:00,1.53201,1.53259,1.53159,1.53192,587300000.0
2007-04-18 21:15:00,1.5319,1.53222,1.53108,1.53194,614200001.0
2007-04-18 21:30:00,1.53219,1.53259,1.53178,1.53195,517100000.0
2007-04-18 21:45:00,1.53194,1.53272,1.53186,1.53243,648500001.0
2007-04-18 22:00:00,1.53249,1.53333,1.53197,1.53305,550200001.0
2007-04-18 22:15:00,1.5332,1.53439,1.53238,1.53439,612100000.0
2007-04-18 22:30:00,1.53442,1.53471,1.53365,1.53432,655000001.0
2007-04-18 22:45:00,1.5343,1.5351,1.53407,1.53421,504400000.0
2007-04-18 23:00:00,1.53362,1.53457,1.53255,1.53371,571700001.0
2007-04-18 23:15:00,1.53381,1.53477,1.53347,1.53408,584000000.0
2007-04-18 23:30:00,1.5341,1.53476,1.53311,1.53455,559700002.0
2007-04-18 23:45:00,1.53413,1.53499,1.53373,1.53428,534100002.0
2007-04-19 00:00:00,1.53429,1.53441,1.53337,1.53402,611900001.0
2007-04-19 00:15:00,1.53355,1.53384,1.53281,1.53298,563100000.0
2007-04-19 00:30:00,1.53331,1.53446,1.53331,1.5343,526500001.0
2007-04-19 00:45:00,1.53425,1.53439,1.5337,1.53436,595800001.0
2007-04-19 01:00:00,1.53439,1.53513,1.534,1.53486,568200000.0
2007-04-19 01:15:00,1.53491,1.53523,1.53438,1.53474,543700002.0
2007-04-19 01:30:00,1.53484,1.53495,1.53389,1.53481,500400000.0
2007-04-19 01:45:00,1.53479,1.53603,1.53426,1.536,554100002.0
2007-04-19 02:00:00,1.53592,1.53625,1.53519,1.5354,1249800001.0
2007-04-19 02:15:00,1.53545,1.53641,1.53503,1.53629,1236300001.0
2007-04-19 02:30:00,1.53645,1.53653,1.53504,1.53524,905400001.0
2007-04-19 02:45:00,1.53476,1.53568,1.5344,1.53498,1102900001.0
2007-04-19 03:00:00,1.53516,1.53529,1.5341,1.53444,881700002.0
2007-04-19 03:15:00,1.53407,1.53494,1.53404,1.53427,748500000.0
2007-04-19 03:30:00,1.53423,1.5348,1.53388,1.53398,893900002.0
2007-04-19 03:45:00,1.53391,1.5345,1.53335,1.53396,1242600003.0
2007-04-19 04:00:00,1.53398,1.53445,1.53347,1.53376,1553500005.0
2007-04-19 04:15:00,1.53378,1.53409,1.5334,1.53396,1385200002.0
2007-04-19 04:30:00,1.53377,1.53423,1.53336,1.5342,917500001.0
2007-04-19 04:45:00,1.53416,1.5348,1.53387,1.53427,859100003.0
2007-04-19 05:00:00,1.53464,1.53562,1.53427,1.53531,2555500005.0
2007-04-19 05:15:00,1.53536,1.53617,1.53534,1.5357,3345200009.0
2007-04-19 05:30:00,1.53567,1.53617,1.53508,1.5357,2299300005.0
2007-04-19 05:45:00,1.53577,1.5362,1.53472,1.53523,2718100004.0
2007-04-19 06:00:00,1.53512,1.536,1.53475,1.53567,4284400011.0
2007-04-19 06:15:00,1.53564,1.53611,1.53504,1.53578,3759300007.0
2007-04-19 06:30:00,1.53575,1.53638,1.53493,1.53525,2824100005.0
2007-04-19 06:45:00,1.53538,1.53581,1.53487,1.53565,3148100009.0
2007-04-19 07:00:00,1.53576,1.53599,1.53501,1.53512,4090900007.0
2007-04-19 07:15:00,1.53545,1.53587,1.53519,1.53548,4680400014.0
2007-04-19 07:30:00,1.5355,1.53618,1.5353,1.53571,5332700011.0
2007-04-19 07:45:00,1.53576,1.53636,1.53547,1.53596,8202900015.0
2007-04-19 08:00:00,1.53597,1.5363,1.53431,1.53443,6110500015.0
2007-04-19 08:15:00,1.53438,1.5354,1.53435,1.53439,5455500007.0
2007-04-19 08:30:00,1.53431,1.53552,1.53318,1.53318,5973800007.0
2007-04-19 08:45:00,1.53298,1.53323,1.53124,1.53178,8043600011.0
2007-04-19 09:00:00,1.5319,1.53293,1.53129,1.53198,6821900013.0
2007-04-19 09:15:00,1.53211,1.53232,1.53101,1.53129,5988300010.0
2007-04-19 09:30:00,1.53126,1.5327,1.53126,1.53229,6251100016.0
2007-04-19 09:45:00,1.53237,1.53298,1.53225,1.53237,7605400020.0
2007-04-19 10:00:00,1.53236,1.53338,1.53201,1.5328,7072500013.0
2007-04-19 10:15:00,1.53289,1.53378,1.53266,1.53376,6618000013.0
2007-04-19 10:30:00,1.53377,1.53486,1.53346,1.53454,7477600016.0
2007-04-19 10:45:00,1.53458,1.53472,1.53385,1.5343,7108900015.0
2007-04-19 11:00:00,1.53429,1.53573,1.53372,1.53526,6986900013.0
2007-04-19 11:15:00,1.5353,1.53664,1.53309,1.53316,7471900016.0
2007-04-19 11:30:00,1.53321,1.53371,1.53157,1.53168,8519500018.0
2007-04-19 11:45:00,1.5317,1.53251,1.53086,1.53223,6128000009.0
2007-04-19 12:00:00,1.53235,1.53249,1.53111,1.53114,6133100007.0
2007-04-19 12:15:00,1.531,1.53164,1.53088,1.5314,6529900016.0
2007-04-19 12:30:00,1.53121,1.53214,1.53084,1.53187,7354100008.0
2007-04-19 12:45:00,1.53191,1.53213,1.52933,1.52968,6683000009.0
2007-04-19 13:00:00,1.52944,1.52944,1.526,1.52856,4596800007.0
2007-04-19 13:15:00,1.52847,1.5301,1.52774,1.52925,4292800008.0
2007-04-19 13:30:00,1.52942,1.53033,1.52844,1.52845,5434200013.0
2007-04-19 13:45:00,1.52844,1.52989,1.52801,1.52989,5508200015.0
2007-04-19 14:00:00,1.52952,1.53155,1.52938,1.53091,4519700008.0
2007-04-19 14:15:00,1.53072,1.53085,1.52926,1.53015,5445100008.0
2007-04-19 14:30:00,1.52989,1.532,1.52954,1.53124,603100002.0
2007-04-19 14:45:00,1.53142,1.53182,1.53065,1.53084,601300002.0
2007-04-19 15:00:00,1.53092,1.53147,1.53022,1.53129,560300001.0
2007-04-19 15:15:00,1.53133,1.53166,1.53049,1.53148,510400000.0
2007-04-19 15:30:00,1.53156,1.53267,1.53127,1.53244,595000001.0
2007-04-19 15:45:00,1.53239,1.53272,1.53195,1.53235,552800001.0
2007-04-19 16:00:00,1.53231,1.53376,1.53173,1.5324,560700001.0
2007-04-19 16:15:00,1.53224,1.5336,1.53193,1.53342,587000003.0
2007-04-19 16:30:00,1.53381,1.53443,1.53296,1.53375,593300000.0
2007-04-19 16:45:00,1.53376,1.53505,1.53314,1.5344,595400002.0
2007-04-19 17:00:00,1.53382,1.5355,1.53382,1.53515,565600002.0
2007-04-19 17:15:00,1.53557,1.53586,1.53457,1.53491,558200000.0
2007-04-19 17:30:00,1.53502,1.53518,1.53401,1.53475,651100001.0
2007-04-19 17:45:00,1.5349,1.53527,1.53437,1.5351,571300000.0
2007-04-19 18:00:00,1.53535,1.53552,1.5338,1.53437,675600003.0
2007-04-19 18:15:00,1.53407,1.53497,1.53405,1.53458,574200001.0
2007-04-19 18:30:00,1.53468,1.53534,1.53393,1.53507,514400000.0
2007-04-19 18:45:00,1.53499,1.53527,1.53435,1.5349,557800000.0
2007-04-19 19:00:00,1.53503,1.53549,1.53475,1.53517,582800001.0
2007-04-19 19:15:00,1.53498,1.53513,1.53417,1.53476,631300002.0
2007-04-19 19:30:00,1.5349,1.53506,1.53399,1.53467,651800003.0
2007-04-19 19:45:00,1.53458,1.53476,1.53381,1.53419,585000000.0
2007-04-19 20:00:00,1.53416,1.53458,1.53364,1.53455,668200001.0
2007-04-19 20:15:00,1.53454,1.53503,1.53406,1.53446,618700002.0
2007-04-19 20:30:00,1.53447,1.53471,1.53395,1.53447,579700002.0
2007-04-19 20:45:00,1.5344,1.53488,1.53423,1.53484,611000001.0
2007-04-19 21:00:00,1.53479,1.53578,1.53415,1.53541,546500001.0
2007-04-19 21:15:00,1.53553,1.53667,1.53553,1.53658,591800001.0
2007-04-19 21:30:00,1.53681,1.53724,1.53633,1.53683,495900001.0
2007-04-19 21:45:00,1.53694,1.53774,1.53661,1.53675,660600000.0
2007-04-19 22:00:00,1.53681,1.53799,1.53634,1.53766,554600000.0
2007-04-19 22:15:00,1.53779,1.5382,1.53684,1.53685,575500001.0
2007-04-19 22:30:00,1.53717,1.53736,1.53638,1.53704,600400000.0
2007-04-19 22:45:00,1.53696,1.5374,1.5365,1.53708,531100000.0
2007-04-19 23:00:00,1.53699,1.53772,1.53662,1.53755,574800001.0
2007-04-19 23:15:00,1.53755,1.53765,1.53642,1.53692,648500000.0
2007-04-19 23:30:00,1.53676,1.53728,1.53647,1.53675,584500001.0
2007-04-19 23:45:00,1.53639,1.53783,1.5361,1.53749,591300001.0
2007-04-20 00:00:00,1.5378,1.53931,1.53734,1.53907,587200000.0
2007-04-20 00:15:00,1.5388,1.53905,1.53778,1.53848,532200002.0
2007-04-20 00:30:00,1.53821,1.53883,1.53722,1.53777,488400002.0
2007-04-20 00:45:00,1.53788,1.5379,1.53719,1.5377,589300003.0
2007-04-20 01:00:00,1.53755,1.53775,1.5365,1.53688,571900001.0
2007-04-20 01:15:00,1.53688,1.53742,1.53655,1.53732,621700000.0
2007-04-20 01:30:00,1.53746,1.5376,1.53617,1.53703,542700000.0
2007-04-20 01:45:00,1.53701,1.53768,1.53682,1.53768,528000000.0
2007-04-20 02:00:00,1.53758,1.53788,1.53686,1.53696,1327800004.0
2007-04-20 02:15:00,1.53692,1.53755,1.53664,1.53729,1084700002.0
2007-04-20 02:30:00,1.5375,1.53786,1.53694,1.5373,920200001.0
2007-04-20 02:45:00,1.53678,1.53742,1.53606,1.53612,1129300001.0
2007-04-20 03:00:00,1.53611,1.5375,1.53605,1.53731,821200001.0
2007-04-20 03:15:00,1.53701,1.53737,1.53615,1.53651,875400003.0
2007-04-20 03:30:00,1.53652,1.53696,1.53633,1.53681,876100000.0
2007-04-20 03:45:00,1.53682,1.53755,1.53615,1.53691,1159700002.0
2007-04-20 04:00:00,1.53685,1.53744,1.53602,1.5362,1550600004.0
2007-04-20 04:15:00,1.53626,1.53682,1.5358,1.53681,1339100003.0
2007-04-20 04:30:00,1.53653,1.53699,1.53608,1.53674,996800000.0
2007-04-20 04:45:00,1.53659,1.53681,1.5348,1.53514,803900002.0
2007-04-20 05:00:00,1.5356,1.53616,1.53503,1.5354,2403600002.0
2007-04-20 05:15:00,1.53539,1.53603,1.53509,1.53561,3181600003.0
2007-04-20 05:30:00,1.53557,1.53599,1.53496,1.53496,2430800002.0
2007-04-20 05:45:00,1.53489,1.53561,1.53481,1.53542,2722400005.0
2007-04-20 06:00:00,1.53547,1.53553,1.53482,1.53504,4244100009.0
2007-04-20 06:15:00,1.53502,1.53524,1.53461,1.53496,3808700012.0
2007-04-20 06:30:00,1.5349,1.5361,1.53483,1.53604,2751900007.0
2007-04-20 06:45:00,1.53605,1.53629,1.53553,1.53597,3095100004.0
2007-04-20 07:00:00,1.53615,1.53639,1.53576,1.53608,4423700004.0
2007-04-20 07:15:00,1.53618,1.53636,1.53572,1.53587,4562700007.0
2007-04-20 07:30:00,1.53592,1.53666,1.53576,1.53628,5159700013.0
2007-04-20 07:45:00,1.53633,1.53663,1.53579,1.53611,8307100024.0
2007-04-20 08:00:00,1.53627,1.53852,1.53615,1.53831,5909800003.0
2007-04-20 08:15:00,1.53807,1.53818,1.5369,1.53709,5443900005.0
2007-04-20 08:30:00,1.53716,1.5381,1.53693,1.53732,6207000013.0
2007-04-20 08:45:00,1.53745,1.53827,1.5373,1.53766,8377800026.0
2007-04-20 09:00:00,1.53755,1.53776,1.53601,1.53652,7168100016.0
2007-04-20 09:15:00,1.53655,1.5374,1.5362,1.53678,6159400009.0
2007-04-20 09:30:00,1.53687,1.53691,1.53488,1.53492,6312600012.0
2007-04-20 09:45:00,1.53496,1.53602,1.5345,1.53602,7502100017.0
2007-04-20 10:00:00,1.53587,1.53634,1.53495,1.53602,6924500013.0
2007-04-20 10:15:00,1.53608,1.53818,1.53606,1.53752,6695700011.0
2007-04-20 10:30:00,1.53745,1.53756,1.5356,1.53593,7524200011.0
2007-04-20 10:45:00,1.53596,1.53624,1.53501,1.5356,6834000013.0
2007-04-20 11:00:00,1.53554,1.53652,1.53528,1.53621,7269800024.0
2007-04-20 11:15:00,1.53617,1.53657,1.53585,1.53603,7611400014.0
2007-04-20 11:30:00,1.53609,1.53621,1.53552,1.53569,8659900016.0
2007-04-20 11:45:00,1.53578,1.53625,1.5352,1.5355,6249400009.0
2007-04-20 12:00:00,1.53555,1.53567,1.5346,1.53491,5869700011.0
2007-04-20 12:15:00,1.53505,1.5359,1.53486,1.53561,6524600012.0
2007-04-20 12:30:00,1.53566,1.53657,1.53553,1.53617,7337100015.0
2007-04-20 12:45:00,1.53628,1.53658,1.53486,1.53496,6690400014.0
2007-04-20 13:00:00,1.53499,1.53521,1.5345,1.53463,4324500006.0
2007-04-20 13:15:00,1.53463,1.53499,1.53429,1.53452,4131800008.0
2007-04-20 13:30:00,1.53457,1.53508,1.53422,1.53483,5082800008.0
2007-04-20 13:45:00,1.53483,1.5353,1.53448,1.53469,5718300017.0
2007-04-20 14:00:00,1.53462,1.53484,1.53279,1.53311,4525700016.0
2007-04-20 14:15:00,1.53316,1.53354,1.53258,1.53334,5662800010.0
2007-04-20 14:30:00,1.53366,1.53366,1.52971,1.52991,598100001.0
2007-04-20 14:45:00,1.52985,1.53088,1.52879,1.53037,604800001.0
2007-04-20 15:00:00,1.53057,1.53121,1.53021,1.53021,533100000.0
2007-04-20 15:15:00,1.53028,1.53028,1.52908,1.52959,582000002.0
2007-04-20 15:30:00,1.52966,1.52967,1.5284,1.5287,550200001.0
2007-04-20 15:45:00,1.52859,1.52904,1.52793,1.52823,578800000.0
2007-04-20 16:00:00,1.52818,1.52836,1.52668,1.5269,566000001.0
2007-04-20 16:15:00,1.52663,1.52707,1.52536,1.52644,594800002.0
2007-04-20 16:30:00,1.5261,1.52641,1.52502,1.52612,653800002.0
2007-04-20 16:45:00,1.52578,1.52659,1.52567,1.52599,566500000.0
2007-04-20 17:00:00,1.52548,1.52648,1.52543,1.5257,607800002.0
2007-04-20 17:15:00,1.52609,1.52636,1.52547,1.52591,618900001.0
2007-04-20 17:30:00,1.52584,1.52645,1.52566,1.52621,713500002.0
2007-04-20 17:45:00,1.52638,1.52677,1.52542,1.52634,575100002.0
2007-04-20 18:00:00,1.5266,1.5269,1.52596,1.5266,656700001.0
2007-04-20 18:15:00,1.5264,1.52689,1.52595,1.52638,557400001.0
2007-04-20 18:30:00,1.52656,1.52667,1.52591,1.52615,545300000.0
2007-04-20 18:45:00,1.52639,1.52685,1.52586,1.52626,498300000.0
2007-04-20 19:00:00,1.52639,1.52721,1.52632,1.52715,559600000.0
2007-04-20 19:15:00,1.52692,1.52703,1.52633,1.52685,572700002.0
2007-04-20 19:30:00,1.52698,1.52726,1.52623,1.52641,638000002.0
2007-04-20 19:45:00,1.52626,1.5268,1.52599,1.52623,619499999.0
2007-04-20 20:00:00,1.52624,1.5265,1.52555,1.52615,628200004.0
2007-04-20 20:15:00,1.52625,1.52656,1.52567,1.52598,652100001.0
2007-04-20 20:30:00,1.52605,1.52617,1.52491,1.52551,631100000.0
2007-04-20 20:45:00,1.52522,1.52554,1.52464,1.52543,626300002.0
2007-04-20 21:00:00,1.5253,1.52605,1.52491,1.52587,535600001.0
2007-04-20 21:15:00,1.52584,1.5275,1.52578,1.52697,532800001.0
2007-04-20 21:30:00,1.52693,1.52693,1.52581,1.52595,530600001.0
2007-04-20 21:45:00,1.52608,1.52676,1.52575,1.5259,636300002.0
2007-04-20 22:00:00,1.52588,1.52711,1.52582,1.52634,640300001.0
2007-04-20 22:15:00,1.52648,1.5267,1.52502,1.52556,583200000.0
2007-04-20 22:30:00,1.52581,1.52658,1.52538,1.52605,553500000.0
2007-04-20 22:45:00,1.52609,1.52659,1.52572,1.52646,501500000.0
2007-04-22 23:00:00,1.52645,1.52763,1.52566,1.5272,575600001.0
2007-04-22 23:15:00,1.52656,1.52708,1.52562,1.52623,659000002.0
2007-04-22 23:30:00,1.52616,1.5271,1.52603,1.52676,555400000.0
2007-04-22 23:45:00,1.52649,1.527,1.52563,1.52674,587600002.0
2007-04-23 00:00:00,1.52687,1.52715,1.52613,1.52667,626700000.0
2007-04-23 00:15:00,1.52648,1.52694,1.52591,1.52647,641400002.0
2007-04-23 00:30:00,1.52629,1.527,1.52587,1.52689,551300002.0
2007-04-23 00:45:00,1.52694,1.52697,1.52628,1.52654,527100000.0
2007-04-23 01:00:00,1.52644,1.52693,1.5259,1.52686,585100003.0
2007-04-23 01:15:00,1.52689,1.52689,1.526,1.52652,569400000.0
2007-04-23 01:30:00,1.52667,1.52706,1.52623,1.52684,668100001.0
2007-04-23 01:45:00,1.52684,1.52732,1.52628,1.52662,653700002.0
2007-04-23 02:00:00,1.52656,1.52785,1.5259,1.52777,563500002.0
2007-04-23 02:15:00,1.52766,1.52806,1.52687,1.52727,573800001.0
2007-04-23 02:30:00,1.52711,1.52743,1.52625,1.52733,528600001.0
2007-04-23 02:45:00,1.5273,1.52752,1.5265,1.52676,589300000.0
2007-04-23 03:00:00,1.52688,1.52704,1.52628,1.52695,588100000.0
2007-04-23 03:15:00,1.52687,1.5272,1.52642,1.52642,548900003.0
2007-04-23 03:30:00,1.52663,1.52688,1.52612,1.52637,571900001.0
2007-04-23 03:45:00,1.52666,1.5268,1.52578,1.5264,616200001.0
2007-04-23 04:00:00,1.52623,1.52664,1.52584,1.52638,523500001.0
2007-04-23 04:15:00,1.52647,1.5266,1.52598,1.52629,596800002.0
2007-04-23 04:30:00,1.52635,1.52676,1.52579,1.52662,632700002.0
2007-04-23 04:45:00,1.52669,1.52676,1.52587,1.52633,569000000.0
2007-04-23 05:00:00,1.52634,1.52674,1.52587,1.52611,569100001.0
2007-04-23 05:15:00,1.52618,1.52645,1.52534,1.52589,600200001.0
2007-04-23 05:30:00,1.52587,1.52632,1.52556,1.52591,601300000.0
2007-04-23 05:45:00,1.52579,1.52619,1.52536,1.52591,573500000.0
2007-04-23 06:00:00,1.52582,1.52656,1.52569,1.52626,619000001.0
2007-04-23 06:15:00,1.52612,1.52645,1.52578,1.52637,501600001.0
2007-04-23 06:30:00,1.52636,1.52691,1.52605,1.52629,646100002.0
2007-04-23 06:45:00,1.5263,1.52687,1.52612,1.5266,590700000.0
2007-04-23 07:00:00,1.52675,1.52684,1.52596,1.52618,563300000.0
2007-04-23 07:15:00,1.52634,1.52656,1.52509,1.52617,626700000.0
2007-04-23 07:30:00,1.52609,1.52619,1.52525,1.52558,613200003.0
2007-04-23 07:45:00,1.52541,1.52546,1.52458,1.52503,602200002.0
2007-04-23 08:00:00,1.52497,1.52581,1.52491,1.52514,667700000.0
2007-04-23 08:15:00,1.52534,1.52591,1.52478,1.52558,585400001.0
2007-04-23 08:30:00,1.5255,1.5256,1.52439,1.5246,643400000.0
2007-04-23 08:45:00,1.52484,1.52554,1.52456,1.52529,539200000.0
2007-04-23 09:00:00,1.52528,1.52549,1.52423,1.525,524700000.0
2007-04-23 09:15:00,1.5248,1.52497,1.52384,1.52464,565100000.0
2007-04-23 09:30:00,1.52463,1.52474,1.52307,1.52312,556400001.0
2007-04-23 09:45:00,1.52329,1.52383,1.52229,1.523,629100000.0
2007-04-23 10:00:00,1.52278,1.52491,1.52246,1.52393,619800000.0
2007-04-23 10:15:00,1.5237,1.52418,1.52275,1.52301,663000001.0
2007-04-23 10:30:00,1.52295,1.52381,1.52259,1.52345,571800003.0
2007-04-23 10:45:00,1.52317,1.52435,1.52306,1.52344,562100001.0
2007-04-23 11:00:00,1.52389,1.52394,1.52253,1.52363,692300001.0
2007-04-23 11:15:00,1.52387,1.52427,1.52321,1.52382,625400001.0
2007-04-23 11:30:00,1.52392,1.52438,1.52317,1.52326,609300001.0
2007-04-23 11:45:00,1.52349,1.52357,1.5227,1.52302,515500000.0
2007-04-23 12:00:00,1.52337,1.52465,1.52328,1.52398,574600002.0
2007-04-23 12:15:00,1.52411,1.5246,1.52267,1.52288,583400000.0
2007-04-23 12:30:00,1.52258,1.52285,1.52143,1.5219,630300001.0
2007-04-23 12:45:00,1.52193,1.52193,1.52029,1.52079,586800003.0
2007-04-23 13:00:00,1.52083,1.52172,1.52069,1.52161,592000000.0
2007-04-23 13:15:00,1.52176,1.52348,1.52144,1.52331,559100001.0
2007-04-23 13:30:00,1.52328,1.52328,1.52127,1.52191,5611900012.0
2007-04-23 13:45:00,1.52188,1.52219,1.52078,1.52193,4626900010.0
2007-04-23 14:00:00,1.52194,1.52222,1.52125,1.52208,5654100012.0
2007-04-23 14:15:00,1.5221,1.5224,1.52118,1.52142,5246300004.0
2007-04-23 14:30:00,1.52136,1.52211,1.52106,1.52155,4186200007.0
2007-04-23 14:45:00,1.52146,1.52277,1.52134,1.52272,4516800005.0
2007-04-23 15:00:00,1.52271,1.52297,1.52195,1.52274,6770100013.0
2007-04-23 15:15:00,1.52261,1.52321,1.52206,1.52223,7145300012.0
2007-04-23 15:30:00,1.52206,1.52327,1.52141,1.5228,6608200013.0
2007-04-23 15:45:00,1.52283,1.52388,1.52274,1.52377,5943700007.0
2007-04-23 16:00:00,1.52366,1.52403,1.52205,1.52242,6225200013.0
2007-04-23 16:15:00,1.52219,1.52245,1.52147,1.52215,8428800020.0
2007-04-23 16:30:00,1.52218,1.52263,1.52088,1.52243,7223800017.0
2007-04-23 16:45:00,1.52221,1.52261,1.52176,1.52198,6837100017.0
2007-04-23 17:00:00,1.52194,1.52287,1.52179,1.52283,6671400006.0
2007-04-23 17:15:00,1.52273,1.52291,1.52189,1.52246,7335000011.0
2007-04-23 17:30:00,1.52252,1.52465,1.52216,1.52442,6885300017.0
2007-04-23 17:45:00,1.5244,1.52474,1.52387,1.52422,7146000011.0
2007-04-23 18:00:00,1.52401,1.52458,1.5229,1.52313,7377000016.0
2007-04-23 18:15:00,1.52299,1.52378,1.52269,1.52299,6275300007.0
2007-04-23 18:30:00,1.52318,1.5234,1.52286,1.52307,6172300006.0
2007-04-23 18:45:00,1.52311,1.52329,1.52259,1.52286,6993400014.0
2007-04-23 19:00:00,1.52288,1.52353,1.52267,1.52334,8179700016.0
2007-04-23 19:15:00,1.52327,1.52344,1.52272,1.52329,6253200014.0
2007-04-23 19:30:00,1.52335,1.52402,1.52332,1.52357,5486900008.0
2007-04-23 19:45:00,1.52363,1.52407,1.52326,1.52368,6085900008.0
2007-04-23 20:00:00,1.52363,1.52411,1.5233,1.52381,8428900009.0
2007-04-23 20:15:00,1.52378,1.52399,1.52335,1.52361,5043100009.0
2007-04-23 20:30:00,1.52341,1.52358,1.52262,1.523,4630600008.0
2007-04-23 20:45:00,1.52289,1.52347,1.52276,1.52276,4249300006.0
2007-04-23 21:00:00,1.52291,1.52325,1.52262,1.52294,3049300009.0
2007-04-23 21:15:00,1.5229,1.52321,1.52264,1.52269,2713500003.0
2007-04-23 21:30:00,1.52224,1.52308,1.52224,1.52259,3728400005.0
2007-04-23 21:45:00,1.52259,1.5234,1.52249,1.5234,4301400004.0
2007-04-23 22:00:00,1.52336,1.52375,1.52251,1.52291,2665300003.0
2007-04-23 22:15:00,1.52289,1.52345,1.52266,1.52311,2350100006.0
2007-04-23 22:30:00,1.5228,1.52337,1.52264,1.52315,3260100008.0
2007-04-23 22:45:00,1.5231,1.52337,1.52265,1.52282,2579500008.0
2007-04-23 23:00:00,1.5223,1.52282,1.52126,1.52245,763300002.0
2007-04-23 23:15:00,1.52263,1.52287,1.52188,1.52235,984300002.0
2007-04-23 23:30:00,1.5228,1.52379,1.52245,1.52257,1444900003.0
2007-04-23 23:45:00,1.52243,1.52318,1.52208,1.52258,1496300006.0
2007-04-24 00:00:00,1.52255,1.52302,1.52163,1.52271,1226000002.0
2007-04-24 00:15:00,1.52228,1.52321,1.5219,1.52283,830000001.0
2007-04-24 00:30:00,1.52286,1.52318,1.52246,1.52277,875800002.0
2007-04-24 00:45:00,1.52307,1.52343,1.52246,1.52296,857900003.0
2007-04-24 01:00:00,1.52302,1.52366,1.52281,1.52329,1141300001.0
2007-04-24 01:15:00,1.52388,1.52414,1.52348,1.52392,940500003.0
2007-04-24 01:30:00,1.52376,1.52392,1.52315,1.52359,1168800000.0
2007-04-24 01:45:00,1.5236,1.52438,1.52311,1.52365,1385500003.0
2007-04-24 02:00:00,1.5237,1.52377,1.52257,1.52285,566200001.0
2007-04-24 02:15:00,1.52298,1.52338,1.52258,1.52324,558300000.0
2007-04-24 02:30:00,1.52306,1.52491,1.52271,1.52321,686100003.0
2007-04-24 02:45:00,1.5232,1.52341,1.52261,1.52294,606300002.0
2007-04-24 03:00:00,1.52296,1.52301,1.52209,1.52256,661200004.0
2007-04-24 03:15:00,1.52258,1.5229,1.52212,1.52226,512400001.0
2007-04-24 03:30:00,1.52226,1.52274,1.52151,1.52251,600800002.0
2007-04-24 03:45:00,1.5224,1.52303,1.52154,1.5226,629100001.0
2007-04-24 04:00:00,1.52226,1.52281,1.52118,1.52255,557500000.0
2007-04-24 04:15:00,1.52272,1.52392,1.52197,1.52372,543800001.0
2007-04-24 04:30:00,1.52393,1.52427,1.52246,1.523,683000003.0
2007-04-24 04:45:00,1.52292,1.52372,1.52232,1.52329,568400001.0
2007-04-24 05:00:00,1.52341,1.52349,1.52245,1.52319,583600001.0
2007-04-24 05:15:00,1.52342,1.52388,1.52245,1.52347,574500000.0
2007-04-24 05:30:00,1.52344,1.52357,1.5222,1.52281,603500002.0
2007-04-24 05:45:00,1.52272,1.52343,1.52239,1.5224,570900001.0
2007-04-24 06:00:00,1.5223,1.52378,1.52192,1.52367,599900000.0
2007-04-24 06:15:00,1.52343,1.52372,1.52304,1.52368,520000001.0
2007-04-24 06:30:00,1.52365,1.52398,1.52297,1.52345,586200000.0
2007-04-24 06:45:00,1.52344,1.52396,1.52294,1.52323,642800002.0
2007-04-24 07:00:00,1.52326,1.52359,1.52275,1.52299,530500000.0
2007-04-24 07:15:00,1.52319,1.5237,1.52284,1.52364,629500000.0
2007-04-24 07:30:00,1.52356,1.52408,1.52295,1.52333,575100000.0
2007-04-24 07:45:00,1.52319,1.52331,1.52215,1.52245,543800001.0
2007-04-24 08:00:00,1.52246,1.52246,1.52068,1.52127,547400001.0
2007-04-24 08:15:00,1.52133,1.52197,1.52088,1.52122,561800001.0
2007-04-24 08:30:00,1.52106,1.52136,1.51994,1.52096,585900002.0
2007-04-24 08:45:00,1.52092,1.52093,1.52008,1.52068,538000000.0
2007-04-24 09:00:00,1.52073,1.52241,1.52073,1.52179,588200003.0
2007-04-24 09:15:00,1.52158,1.52189,1.52048,1.52107,617000001.0
2007-04-24 09:30:00,1.52095,1.52131,1.52032,1.52032,557900001.0
2007-04-24 09:45:00,1.52053,1.52141,1.51991,1.52141,603500001.0
2007-04-24 10:00:00,1.52122,1.52127,1.51979,1.5206,596000000.0
2007-04-24 10:15:00,1.52034,1.52137,1.52033,1.52107,697600002.0
2007-04-24 10:30:00,1.52117,1.52129,1.52059,1.5212,634700004.0
2007-04-24 10:45:00,1.52078,1.52164,1.52057,1.5208,568000002.0
2007-04-24 11:00:00,1.5213,1.52132,1.52003,1.52027,597000000.0
2007-04-24 11:15:00,1.52049,1.52105,1.52008,1.52016,642200003.0
2007-04-24 11:30:00,1.52019,1.5208,1.51987,1.52,607700001.0
2007-04-24 11:45:00,1.52011,1.52011,1.51837,1.51929,565800000.0
2007-04-24 12:00:00,1.51916,1.51941,1.51781,1.51847,651000004.0
2007-04-24 12:15:00,1.5185,1.51997,1.51806,1.51969,574300001.0
2007-04-24 12:30:00,1.51959,1.52059,1.51959,1.52059,562300002.0
2007-04-24 12:45:00,1.5207,1.52255,1.52045,1.52085,555100000.0
2007-04-24 13:00:00,1.52085,1.5214,1.52061,1.52081,499500000.0
2007-04-24 13:15:00,1.52081,1.5212,1.52046,1.5209,543700001.0
2007-04-24 13:30:00,1.52096,1.52164,1.5203,1.52109,5496200007.0
2007-04-24 13:45:00,1.52108,1.52196,1.52058,1.52179,4720600012.0
2007-04-24 14:00:00,1.52199,1.52304,1.52164,1.52206,5423600009.0
2007-04-24 14:15:00,1.52195,1.52202,1.52077,1.52111,5178400010.0
2007-04-24 14:30:00,1.52112,1.52204,1.52093,1.52151,4051900002.0
2007-04-24 14:45:00,1.5216,1.52165,1.5201,1.52051,4494900003.0
2007-04-24 15:00:00,1.52069,1.52545,1.52069,1.52491,6651800017.0
2007-04-24 15:15:00,1.52465,1.52577,1.5242,1.52553,7530100017.0
2007-04-24 15:30:00,1.52579,1.52653,1.52563,1.52581,6339500012.0
2007-04-24 15:45:00,1.52594,1.52711,1.52574,1.52628,6251000016.0
2007-04-24 16:00:00,1.52595,1.52833,1.52595,1.52793,6276800012.0
2007-04-24 16:15:00,1.52786,1.52812,1.52591,1.52661,8448400015.0
2007-04-24 16:30:00,1.52662,1.52799,1.52648,1.52775,7346800016.0
2007-04-24 16:45:00,1.5277,1.52914,1.5275,1.528,6887200013.0
2007-04-24 17:00:00,1.52786,1.52918,1.52734,1.52862,6876600011.0
2007-04-24 17:15:00,1.52876,1.52924,1.5284,1.5289,7514700011.0
2007-04-24 17:30:00,1.52876,1.52964,1.52846,1.52878,6740500014.0
2007-04-24 17:45:00,1.52874,1.52988,1.52871,1.52927,7149000020.0
2007-04-24 18:00:00,1.52913,1.52947,1.52824,1.52866,7685000020.0
2007-04-24 18:15:00,1.52861,1.52885,1.52804,1.52834,6251900011.0
2007-04-24 18:30:00,1.52833,1.52881,1.52789,1.52833,6109300009.0
2007-04-24 18:45:00,1.52821,1.52891,1.52796,1.52873,7166300016.0
2007-04-24 19:00:00,1.5287,1.52928,1.52842,1.52886,7942200011.0
2007-04-24 19:15:00,1.52862,1.5291,1.52819,1.52838,6049300009.0
2007-04-24 19:30:00,1.52841,1.52867,1.52803,1.52829,5386200009.0
2007-04-24 19:45:00,1.52832,1.52865,1.52799,1.52818,5827100005.0
2007-04-24 20:00:00,1.52807,1.52925,1.52796,1.52893,8343800016.0
2007-04-24 20:15:00,1.52875,1.52929,1.52822,1.52898,5014300011.0
2007-04-24 20:30:00,1.5289,1.52929,1.5285,1.52877,4505300006.0
2007-04-24 20:45:00,1.52875,1.52953,1.52852,1.52946,4247500012.0
2007-04-24 21:00:00,1.52933,1.52956,1.52897,1.52922,3091000009.0
2007-04-24 21:15:00,1.52914,1.52964,1.52886,1.52925,2954000005.0
2007-04-24 21:30:00,1.52938,1.52997,1.5292,1.52987,3904900013.0
2007-04-24 21:45:00,1.52987,1.53051,1.52974,1.53023,4545100011.0
2007-04-24 22:00:00,1.53023,1.53092,1.52986,1.53033,2711500003.0
2007-04-24 22:15:00,1.53032,1.53066,1.53006,1.53016,2308400004.0
2007-04-24 22:30:00,1.53021,1.53057,1.52949,1.5299,3184400004.0
2007-04-24 22:45:00,1.52994,1.53032,1.52943,1.52943,2433400004.0
2007-04-24 23:00:00,1.52891,1.53008,1.52817,1.52947,740700003.0
2007-04-24 23:15:00,1.52964,1.52989,1.52879,1.52907,1065900005.0
2007-04-24 23:30:00,1.52932,1.5294,1.52832,1.52859,1362800004.0
2007-04-24 23:45:00,1.52853,1.5292,1.52809,1.52914,1569000002.0
2007-04-25 00:00:00,1.52929,1.52984,1.52868,1.52965,1404500001.0
2007-04-25 00:15:00,1.52964,1.52975,1.52893,1.52917,845300001.0
2007-04-25 00:30:00,1.52912,1.52943,1.5287,1.52874,823200004.0
2007-04-25 00:45:00,1.52902,1.52913,1.5283,1.52869,877500002.0
2007-04-25 01:00:00,1.52866,1.52935,1.52847,1.5287,1142100004.0
2007-04-25 01:15:00,1.52917,1.52945,1.52847,1.52945,902400000.0
2007-04-25 01:30:00,1.5293,1.52957,1.52866,1.52896,1170800003.0
2007-04-25 01:45:00,1.52894,1.52925,1.52859,1.529,1310200002.0
2007-04-25 02:00:00,1.52906,1.52906,1.52794,1.52805,583200000.0
2007-04-25 02:15:00,1.52802,1.52824,1.52734,1.52824,538100000.0
2007-04-25 02:30:00,1.52779,1.52813,1.5271,1.52795,597100000.0
2007-04-25 02:45:00,1.52785,1.52841,1.5277,1.52814,584100001.0
2007-04-25 03:00:00,1.52807,1.52821,1.52727,1.52742,614200001.0
2007-04-25 03:15:00,1.52741,1.52881,1.52712,1.52836,593200002.0
2007-04-25 03:30:00,1.52849,1.52965,1.52837,1.52909,585600001.0
2007-04-25 03:45:00,1.5293,1.5293,1.52816,1.52857,549700001.0
2007-04-25 04:00:00,1.52862,1.52913,1.52818,1.52852,583800001.0
2007-04-25 04:15:00,1.52857,1.52866,1.52766,1.52787,564300001.0
2007-04-25 04:30:00,1.52793,1.52839,1.52747,1.52798,664200002.0
2007-04-25 04:45:00,1.52799,1.52813,1.52708,1.52753,557800000.0
2007-04-25 05:00:00,1.52763,1.52792,1.52708,1.52781,588600001.0
2007-04-25 05:15:00,1.52784,1.52784,1.52677,1.52743,605700001.0
2007-04-25 05:30:00,1.5274,1.52793,1.5269,1.52744,547000002.0
2007-04-25 05:45:00,1.52726,1.52757,1.52699,1.5271,508000001.0
2007-04-25 06:00:00,1.52699,1.52745,1.52656,1.52686,597300000.0
2007-04-25 06:15:00,1.5268,1.52719,1.52646,1.52703,470600001.0
2007-04-25 06:30:00,1.52701,1.5272,1.52651,1.52686,578900001.0
2007-04-25 06:45:00,1.52696,1.52735,1.52633,1.52677,598600001.0
2007-04-25 07:00:00,1.52678,1.5275,1.52652,1.52732,554900002.0
2007-04-25 07:15:00,1.52745,1.52755,1.52654,1.52742,637600003.0
2007-04-25 07:30:00,1.52737,1.52793,1.52705,1.52792,593200000.0
2007-04-25 07:45:00,1.52779,1.5289,1.52729,1.52848,592500003.0
2007-04-25 08:00:00,1.52837,1.52987,1.52811,1.52941,573400002.0
2007-04-25 08:15:00,1.52953,1.52977,1.52807,1.52866,628200000.0
2007-04-25 08:30:00,1.52872,1.53073,1.52835,1.53055,571700001.0
2007-04-25 08:45:00,1.53056,1.53111,1.5294,1.53097,585300000.0
2007-04-25 09:00:00,1.53107,1.53126,1.52978,1.53021,543400002.0
2007-04-25 09:15:00,1.53014,1.53058,1.5296,1.52989,542400001.0
2007-04-25 09:30:00,1.52987,1.53027,1.52945,1.5297,544000000.0
2007-04-25 09:45:00,1.52984,1.53053,1.52943,1.52993,630400001.0
2007-04-25 10:00:00,1.52978,1.5309,1.52869,1.52931,590800001.0
2007-04-25 10:15:00,1.52918,1.52979,1.52889,1.52965,609400000.0
2007-04-25 10:30:00,1.52968,1.52978,1.52784,1.52854,654700001.0
2007-04-25 10:45:00,1.52818,1.52892,1.52806,1.52853,635800001.0
2007-04-25 11:00:00,1.52929,1.52946,1.52854,1.52901,599700000.0
2007-04-25 11:15:00,1.52921,1.53009,1.52886,1.52979,669400003.0
2007-04-25 11:30:00,1.52987,1.53045,1.52955,1.53021,594800001.0
2007-04-25 11:45:00,1.53044,1.53163,1.53025,1.53051,601900003.0
2007-04-25 12:00:00,1.53052,1.53203,1.53052,1.5316,507400000.0
2007-04-25 12:15:00,1.53154,1.53168,1.53048,1.53113,498000000.0
2007-04-25 12:30:00,1.53097,1.53203,1.53095,1.53196,684800002.0
2007-04-25 12:45:00,1.53176,1.53176,1.53043,1.53123,644900002.0
2007-04-25 13:00:00,1.53129,1.53158,1.53045,1.53096,586600000.0
2007-04-25 13:15:00,1.5311,1.53142,1.53037,1.53112,607800002.0
2007-04-25 13:30:00,1.53112,1.53259,1.53086,1.53217,5553000014.0
2007-04-25 13:45:00,1.53206,1.53216,1.53147,1.53158,4529100015.0
2007-04-25 14:00:00,1.53166,1.53195,1.52948,1.52974,5505300010.0
2007-04-25 14:15:00,1.52956,1.52956,1.52754,1.52788,5147900006.0
2007-04-25 14:30:00,1.52765,1.5285,1.52635,1.52721,4059800006.0
2007-04-25 14:45:00,1.52715,1.52715,1.52497,1.52624,4439900008.0
2007-04-25 15:00:00,1.5262,1.52642,1.5253,1.52619,6464200012.0
2007-04-25 15:15:00,1.52613,1.5269,1.52571,1.52623,7188000012.0
2007-04-25 15:30:00,1.52605,1.52628,1.52519,1.52565,6265600014.0
2007-04-25 15:45:00,1.52574,1.52628,1.52489,1.52572,6303600010.0
2007-04-25 16:00:00,1.5256,1.52669,1.52356,1.52491,5968200008.0
2007-04-25 16:15:00,1.52478,1.52517,1.52336,1.52475,8346400013.0
2007-04-25 16:30:00,1.5247,1.52536,1.52416,1.52517,7584200023.0
2007-04-25 16:45:00,1.52508,1.52566,1.52437,1.52472,7110200007.0
2007-04-25 17:00:00,1.52453,1.5249,1.52258,1.52303,6966900012.0
2007-04-25 17:15:00,1.52293,1.52299,1.5214,1.52197,7418000010.0
2007-04-25 17:30:00,1.52194,1.52308,1.52167,1.52223,6693900013.0
2007-04-25 17:45:00,1.52216,1.52269,1.52057,1.52075,7010700009.0
2007-04-25 18:00:00,1.52077,1.52118,1.52018,1.52113,7166000008.0
2007-04-25 18:15:00,1.52089,1.52138,1.52077,1.52118,6394700013.0
2007-04-25 18:30:00,1.52125,1.52191,1.52108,1.52143,6232600012.0
2007-04-25 18:45:00,1.52155,1.52172,1.52057,1.52123,6898600011.0
2007-04-25 19:00:00,1.52116,1.52164,1.52085,1.52118,8184500010.0
2007-04-25 19:15:00,1.52109,1.52166,1.5206,1.5212,6080400005.0
2007-04-25 19:30:00,1.52129,1.52168,1.52024,1.52038,5520100011.0
2007-04-25 19:45:00,1.52041,1.52076,1.52014,1.52055,5791400016.0
2007-04-25 20:00:00,1.52051,1.52086,1.51979,1.52015,8429300016.0
2007-04-25 20:15:00,1.52011,1.52118,1.52008,1.52108,4977100008.0
2007-04-25 20:30:00,1.52107,1.52131,1.52069,1.52102,4463100005.0
2007-04-25 20:45:00,1.52077,1.52119,1.52026,1.52093,4139200008.0
2007-04-25 21:00:00,1.52069,1.52073,1.51918,1.51956,2971400009.0
2007-04-25 21:15:00,1.51946,1.51998,1.51876,1.51988,2937500005.0
2007-04-25 21:30:00,1.51967,1.52039,1.51898,1.51909,3767700006.0
2007-04-25 21:45:00,1.51911,1.51949,1.51874,1.51909,4492400008.0
2007-04-25 22:00:00,1.51918,1.51935,1.51828,1.51905,2725200003.0
2007-04-25 22:15:00,1.51886,1.52012,1.51886,1.51989,2297700006.0
2007-04-25 22:30:00,1.51993,1.52086,1.51968,1.52036,3311500007.0
2007-04-25 22:45:00,1.5204,1.52074,1.51962,1.52012,2518800005.0
2007-04-25 23:00:00,1.51958,1.52004,1.51909,1.52,826700003.0
2007-04-25 23:15:00,1.52008,1.5205,1.51934,1.52009,1033300004.0
2007-04-25 23:30:00,1.52017,1.52067,1.51961,1.52045,1441700005.0
2007-04-25 23:45:00,1.52052,1.52119,1.51998,1.5209,1567000003.0
2007-04-26 00:00:00,1.52092,1.52177,1.52007,1.52147,1562100005.0
2007-04-26 00:15:00,1.52149,1.52172,1.52092,1.52112,832000002.0
2007-04-26 00:30:00,1.52111,1.52145,1.52014,1.52048,763400001.0
2007-04-26 00:45:00,1.52072,1.52087,1.51975,1.51995,859800002.0
2007-04-26 01:00:00,1.51993,1.52069,1.51957,1.52006,1147100003.0
2007-04-26 01:15:00,1.52064,1.52089,1.52006,1.52063,875200001.0
2007-04-26 01:30:00,1.52047,1.52079,1.51976,1.52021,1219500002.0
2007-04-26 01:45:00,1.52018,1.52085,1.52,1.5207,1393300004.0
2007-04-26 02:00:00,1.52078,1.5209,1.52005,1.52073,643000001.0
2007-04-26 02:15:00,1.52079,1.52088,1.51974,1.52016,543800000.0
2007-04-26 02:30:00,1.52008,1.5203,1.51907,1.52025,532600001.0
2007-04-26 02:45:00,1.52039,1.52146,1.52027,1.52141,574400000.0
2007-04-26 03:00:00,1.52151,1.52186,1.52106,1.52151,616600001.0
2007-04-26 03:15:00,1.52145,1.52188,1.52105,1.52113,535500001.0
2007-04-26 03:30:00,1.52133,1.52171,1.52084,1.52142,558800001.0
2007-04-26 03:45:00,1.52164,1.52198,1.52117,1.5217,600700001.0
2007-04-26 04:00:00,1.52159,1.52237,1.52152,1.52199,613000001.0
2007-04-26 04:15:00,1.5221,1.52227,1.52132,1.52193,560000003.0
2007-04-26 04:30:00,1.5221,1.52233,1.521,1.52161,641800002.0
2007-04-26 04:45:00,1.52167,1.52178,1.52102,1.5217,508000000.0
2007-04-26 05:00:00,1.52189,1.52229,1.52145,1.52223,594700001.0
2007-04-26 05:15:00,1.52231,1.52242,1.52101,1.52162,570600000.0
2007-04-26 05:30:00,1.52163,1.52182,1.52105,1.52105,624700001.0
2007-04-26 05:45:00,1.52094,1.52161,1.52034,1.52142,605200001.0
2007-04-26 06:00:00,1.52136,1.52226,1.52126,1.52197,635600002.0
2007-04-26 06:15:00,1.52192,1.52233,1.52134,1.52205,528900001.0
2007-04-26 06:30:00,1.52203,1.52249,1.52161,1.52209,600400000.0
2007-04-26 06:45:00,1.52217,1.52242,1.5216,1.52211,571900001.0
2007-04-26 07:00:00,1.52217,1.52222,1.52151,1.52176,562500000.0
2007-04-26 07:15:00,1.52194,1.52228,1.52141,1.52212,605700000.0
2007-04-26 07:30:00,1.52196,1.52233,1.52151,1.52198,618600000.0
2007-04-26 07:45:00,1.52195,1.52248,1.52143,1.52203,571500001.0
2007-04-26 08:00:00,1.52195,1.52242,1.52151,1.52242,536100002.0
2007-04-26 08:15:00,1.52253,1.52267,1.52169,1.5223,598800001.0
2007-04-26 08:30:00,1.5224,1.52279,1.52175,1.52215,635700001.0
2007-04-26 08:45:00,1.52226,1.52268,1.52142,1.52264,589100001.0
2007-04-26 09:00:00,1.52266,1.52299,1.52162,1.52203,535800001.0
2007-04-26 09:15:00,1.5219,1.52309,1.52178,1.5218,556500000.0
2007-04-26 09:30:00,1.52155,1.52225,1.52113,1.52128,610200002.0
2007-04-26 09:45:00,1.52149,1.52169,1.52052,1.52089,597400000.0
2007-04-26 10:00:00,1.52033,1.52315,1.51963,1.52275,499600001.0
2007-04-26 10:15:00,1.5226,1.52359,1.52238,1.52295,577600002.0
2007-04-26 10:30:00,1.52298,1.52314,1.52144,1.52233,632300001.0
2007-04-26 10:45:00,1.522,1.52329,1.522,1.52277,558700002.0
2007-04-26 11:00:00,1.52314,1.52314,1.52216,1.52261,591900001.0
2007-04-26 11:15:00,1.52275,1.5228,1.52158,1.52216,568900000.0
2007-04-26 11:30:00,1.52203,1.52203,1.51998,1.52063,577600000.0
2007-04-26 11:45:00,1.52101,1.52196,1.5206,1.52095,558100002.0
2007-04-26 12:00:00,1.52083,1.52217,1.5202,1.52167,573900003.0
2007-04-26 12:15:00,1.52184,1.52246,1.52107,1.52187,593500000.0
2007-04-26 12:30:00,1.5217,1.5219,1.52067,1.52111,558000001.0
2007-04-26 12:45:00,1.52117,1.52165,1.52063,1.52138,603800001.0
2007-04-26 13:00:00,1.52127,1.5219,1.51994,1.52142,585700002.0
2007-04-26 13:15:00,1.5213,1.52161,1.5207,1.52138,616400000.0
2007-04-26 13:30:00,1.52124,1.52236,1.5206,1.52187,5531200009.0
2007-04-26 13:45:00,1.52197,1.52489,1.52189,1.52401,4434800005.0
2007-04-26 14:00:00,1.52409,1.52439,1.52292,1.52325,5669800009.0
2007-04-26 14:15:00,1.52329,1.52378,1.52111,1.52132,5277200009.0
2007-04-26 14:30:00,1.52111,1.52186,1.51974,1.52085,3957300008.0
2007-04-26 14:45:00,1.52092,1.52165,1.52053,1.52136,4601800009.0
2007-04-26 15:00:00,1.52125,1.52204,1.52095,1.52165,6526700010.0
2007-04-26 15:15:00,1.52149,1.52238,1.5205,1.52119,7345500012.0
2007-04-26 15:30:00,1.52113,1.52135,1.52028,1.52065,6510600016.0
2007-04-26 15:45:00,1.52071,1.52224,1.52045,1.52194,6131200013.0
2007-04-26 16:00:00,1.52172,1.52238,1.52032,1.52056,6052000009.0
2007-04-26 16:15:00,1.52057,1.5224,1.52057,1.52199,8535600007.0
2007-04-26 16:30:00,1.52198,1.52634,1.52164,1.52527,7266300013.0
2007-04-26 16:45:00,1.52527,1.52532,1.5245,1.52497,6847500011.0
2007-04-26 17:00:00,1.52491,1.52554,1.52384,1.52423,6931600013.0
2007-04-26 17:15:00,1.52423,1.52443,1.52203,1.52244,7401000010.0
2007-04-26 17:30:00,1.5223,1.52287,1.52179,1.52276,6972000012.0
2007-04-26 17:45:00,1.52269,1.52299,1.52132,1.52188,7259000015.0
2007-04-26 18:00:00,1.52185,1.52315,1.52162,1.52304,7528600022.0
2007-04-26 18:15:00,1.52306,1.52358,1.52257,1.52299,6323700009.0
2007-04-26 18:30:00,1.52299,1.52365,1.52267,1.52307,5826400014.0
2007-04-26 18:45:00,1.52307,1.52365,1.5228,1.52359,7179900025.0
2007-04-26 19:00:00,1.52373,1.52433,1.52332,1.52382,8446100019.0
2007-04-26 19:15:00,1.52368,1.52419,1.52328,1.52366,5821300008.0
2007-04-26 19:30:00,1.52366,1.52414,1.52331,1.52401,5296800006.0
2007-04-26 19:45:00,1.52404,1.52415,1.52295,1.52338,5759500007.0
2007-04-26 20:00:00,1.52334,1.5238,1.52304,1.5235,8348400014.0
2007-04-26 20:15:00,1.52352,1.52368,1.52309,1.52329,5218200009.0
2007-04-26 20:30:00,1.52313,1.52341,1.52252,1.52273,4567200007.0
2007-04-26 20:45:00,1.52254,1.52415,1.52241,1.5239,4299000013.0
2007-04-26 21:00:00,1.52365,1.52446,1.52349,1.52438,3162300005.0
2007-04-26 21:15:00,1.52427,1.52477,1.52415,1.52427,2695300002.0
2007-04-26 21:30:00,1.52428,1.52468,1.52407,1.52461,3702500009.0
2007-04-26 21:45:00,1.52469,1.52527,1.52432,1.52462,4356500006.0
2007-04-26 22:00:00,1.52464,1.52529,1.5246,1.52478,2755600009.0
2007-04-26 22:15:00,1.52464,1.52485,1.52413,1.52431,2439800001.0
2007-04-26 22:30:00,1.52429,1.52476,1.52383,1.5242,3196900003.0
2007-04-26 22:45:00,1.5242,1.5251,1.52369,1.525,2459800005.0
2007-04-26 23:00:00,1.52446,1.52555,1.52416,1.52541,726500001.0
2007-04-26 23:15:00,1.52509,1.52543,1.52386,1.52386,924200003.0
2007-04-26 23:30:00,1.52423,1.5252,1.52408,1.52415,1334200004.0
2007-04-26 23:45:00,1.52412,1.52468,1.52343,1.52419,1431100001.0
2007-04-27 00:00:00,1.52418,1.5251,1.52384,1.52491,1391900003.0
2007-04-27 00:15:00,1.52486,1.52508,1.52426,1.52451,864200001.0
2007-04-27 00:30:00,1.52453,1.52487,1.52367,1.52414,802100002.0
2007-04-27 00:45:00,1.52444,1.52455,1.52365,1.52383,827100001.0
2007-04-27 01:00:00,1.52399,1.52488,1.52399,1.52445,1152400003.0
2007-04-27 01:15:00,1.52489,1.52553,1.52462,1.52536,851600002.0
2007-04-27 01:30:00,1.52525,1.52525,1.52388,1.52419,1045200001.0
2007-04-27 01:45:00,1.52401,1.52521,1.5239,1.52494,1441200007.0
2007-04-27 02:00:00,1.52501,1.52535,1.52416,1.52428,619100001.0
2007-04-27 02:15:00,1.52428,1.52559,1.52373,1.5255,581000000.0
2007-04-27 02:30:00,1.52529,1.52633,1.52488,1.52607,583700002.0
2007-04-27 02:45:00,1.52601,1.52651,1.52527,1.52557,594200001.0
2007-04-27 03:00:00,1.52557,1.52611,1.52497,1.52558,603600001.0
2007-04-27 03:15:00,1.5254,1.52553,1.5246,1.52497,503400000.0
2007-04-27 03:30:00,1.52525,1.52565,1.52487,1.52521,648400001.0
2007-04-27 03:45:00,1.52543,1.52645,1.52532,1.52599,584300000.0
2007-04-27 04:00:00,1.5258,1.52607,1.52509,1.52537,664200005.0
2007-04-27 04:15:00,1.52548,1.52609,1.52523,1.52575,567800001.0
2007-04-27 04:30:00,1.52585,1.52605,1.52498,1.52553,585400002.0
2007-04-27 04:45:00,1.52555,1.52568,1.52416,1.52469,491600000.0
2007-04-27 05:00:00,1.52464,1.52483,1.52397,1.52423,576200001.0
2007-04-27 05:15:00,1.52426,1.52483,1.52368,1.52483,516900000.0
2007-04-27 05:30:00,1.52502,1.52524,1.52463,1.52487,588200000.0
2007-04-27 05:45:00,1.52458,1.52545,1.52447,1.52503,609100000.0
2007-04-27 06:00:00,1.52492,1.52541,1.52446,1.52531,606500002.0
2007-04-27 06:15:00,1.52507,1.52584,1.52461,1.52584,500900001.0
2007-04-27 06:30:00,1.52572,1.52608,1.52523,1.52565,608800001.0
2007-04-27 06:45:00,1.52565,1.52616,1.52522,1.52575,570300000.0
2007-04-27 07:00:00,1.52588,1.5264,1.52565,1.52607,611900000.0
2007-04-27 07:15:00,1.52617,1.52658,1.52546,1.52623,623100001.0
2007-04-27 07:30:00,1.526,1.52632,1.52427,1.52501,562600000.0
2007-04-27 07:45:00,1.52513,1.52537,1.52431,1.52439,625500003.0
2007-04-27 08:00:00,1.52435,1.52477,1.5237,1.52411,561200001.0
2007-04-27 08:15:00,1.52421,1.52557,1.52405,1.52552,599700002.0
2007-04-27 08:30:00,1.52534,1.52534,1.52385,1.52427,534700001.0
2007-04-27 08:45:00,1.52441,1.52533,1.52416,1.52524,651100001.0
2007-04-27 09:00:00,1.52521,1.52564,1.52405,1.52464,556100000.0
2007-04-27 09:15:00,1.52451,1.52488,1.52372,1.52432,542800000.0
2007-04-27 09:30:00,1.52429,1.52462,1.52233,1.52242,533000000.0
2007-04-27 09:45:00,1.52248,1.52275,1.52141,1.52238,692100000.0
2007-04-27 10:00:00,1.52224,1.5229,1.5211,1.52248,610600000.0
2007-04-27 10:15:00,1.52244,1.52375,1.52213,1.5233,610400001.0
2007-04-27 10:30:00,1.52333,1.52367,1.52259,1.5235,625000003.0
2007-04-27 10:45:00,1.52307,1.52379,1.52232,1.52232,556200000.0
2007-04-27 11:00:00,1.52287,1.52373,1.52257,1.52323,603700000.0
2007-04-27 11:15:00,1.52313,1.52313,1.52183,1.52196,665100002.0
2007-04-27 11:30:00,1.52207,1.52273,1.52197,1.52239,561500000.0
2007-04-27 11:45:00,1.52256,1.52314,1.52191,1.52221,574200001.0
2007-04-27 12:00:00,1.5222,1.52298,1.52138,1.52237,668900003.0
2007-04-27 12:15:00,1.52241,1.52266,1.52177,1.52237,528000000.0
2007-04-27 12:30:00,1.52219,1.523,1.52126,1.52294,506000000.0
2007-04-27 12:45:00,1.52313,1.52348,1.52259,1.52308,611100001.0
2007-04-27 13:00:00,1.52313,1.52391,1.52167,1.5228,537100000.0
2007-04-27 13:15:00,1.52279,1.52365,1.52183,1.52328,529600000.0
2007-04-27 13:30:00,1.52332,1.52358,1.52287,1.52301,5486000011.0
2007-04-27 13:45:00,1.52289,1.52309,1.52231,1.52279,4530100008.0
2007-04-27 14:00:00,1.52291,1.5239,1.52266,1.52341,5468700008.0
2007-04-27 14:15:00,1.52328,1.52451,1.52325,1.52395,5132000006.0
2007-04-27 14:30:00,1.52415,1.52668,1.52295,1.52309,4315200012.0
2007-04-27 14:45:00,1.52287,1.52319,1.52003,1.52108,4699500018.0
2007-04-27 15:00:00,1.52123,1.52208,1.52112,1.52197,6599600012.0
2007-04-27 15:15:00,1.52202,1.52264,1.52171,1.52215,7157900011.0
2007-04-27 15:30:00,1.52212,1.52256,1.5215,1.52198,6372700017.0
2007-04-27 15:45:00,1.52219,1.52326,1.52199,1.52249,6177200011.0
2007-04-27 16:00:00,1.52233,1.52354,1.52149,1.52339,6184000014.0
2007-04-27 16:15:00,1.52323,1.52446,1.52285,1.52387,8470500021.0
2007-04-27 16:30:00,1.52382,1.52441,1.5234,1.52366,7088000009.0
2007-04-27 16:45:00,1.52384,1.52477,1.52233,1.52233,6933300013.0
2007-04-27 17:00:00,1.52207,1.52235,1.51868,1.52062,6961200012.0
2007-04-27 17:15:00,1.52048,1.52048,1.51846,1.51919,7188500007.0
2007-04-27 17:30:00,1.51913,1.52133,1.51875,1.52014,6723200016.0
2007-04-27 17:45:00,1.51991,1.52002,1.51857,1.51922,7327400014.0
2007-04-27 18:00:00,1.51916,1.52015,1.51859,1.51961,7543600017.0
2007-04-27 18:15:00,1.5195,1.52141,1.51949,1.51987,6348000017.0
2007-04-27 18:30:00,1.51976,1.5214,1.51958,1.52132,6292200009.0
2007-04-27 18:45:00,1.52143,1.52216,1.52078,1.52216,7044100013.0
2007-04-27 19:00:00,1.52217,1.5224,1.52147,1.52214,8348500026.0
2007-04-27 19:15:00,1.52198,1.5227,1.52148,1.52184,5983200010.0
2007-04-27 19:30:00,1.52181,1.52237,1.52118,1.52141,5598800017.0
2007-04-27 19:45:00,1.52154,1.52205,1.52141,1.52166,5714400009.0
2007-04-27 20:00:00,1.52162,1.52218,1.52076,1.52126,8353000009.0
2007-04-27 20:15:00,1.52115,1.52121,1.52041,1.52052,5093000012.0
2007-04-27 20:30:00,1.52049,1.52136,1.52027,1.52116,4601500008.0
2007-04-27 20:45:00,1.52092,1.5216,1.52059,1.52141,4146800006.0
2007-04-27 21:00:00,1.52157,1.52195,1.52108,1.52179,2892600007.0
2007-04-27 21:15:00,1.52168,1.52218,1.52145,1.52177,2671200004.0
2007-04-27 21:30:00,1.5218,1.52221,1.52146,1.52214,3712100005.0
2007-04-27 21:45:00,1.52213,1.52309,1.52191,1.52283,4308000011.0
2007-04-27 22:00:00,1.52287,1.5234,1.52256,1.52276,2629800008.0
2007-04-27 22:15:00,1.52258,1.52365,1.52258,1.52299,2352200006.0
2007-04-27 22:30:00,1.52303,1.52377,1.52296,1.52328,3192700003.0
2007-04-27 22:45:00,1.52333,1.52375,1.52305,1.52359,2473100005.0
2007-04-29 23:00:00,1.52002,1.5209,1.51912,1.52057,860400002.0
2007-04-29 23:15:00,1.52057,1.52309,1.51925,1.51963,1022900003.0
2007-04-29 23:30:00,1.51998,1.52064,1.51962,1.52005,1345400005.0
2007-04-29 23:45:00,1.52014,1.52094,1.51995,1.5208,1416500006.0
2007-04-30 00:00:00,1.52053,1.52213,1.52037,1.52199,1483600001.0
2007-04-30 00:15:00,1.52203,1.52267,1.52172,1.52206,883300001.0
2007-04-30 00:30:00,1.52212,1.52258,1.52191,1.52193,875800001.0
2007-04-30 00:45:00,1.52222,1.52222,1.52097,1.52129,829300003.0
2007-04-30 01:00:00,1.52129,1.52202,1.52053,1.52054,1115900000.0
2007-04-30 01:15:00,1.52098,1.5214,1.51978,1.5201,771000003.0
2007-04-30 01:30:00,1.51993,1.52077,1.51939,1.52024,1057600002.0
2007-04-30 01:45:00,1.52025,1.52142,1.52009,1.52113,1338700001.0
2007-04-30 02:00:00,1.52114,1.52214,1.52014,1.52146,1230200004.0
2007-04-30 02:15:00,1.52148,1.52181,1.52064,1.52097,1146700003.0
2007-04-30 02:30:00,1.52127,1.52175,1.52082,1.52121,808900001.0
2007-04-30 02:45:00,1.52073,1.52108,1.51991,1.52,1175600002.0
2007-04-30 03:00:00,1.51994,1.52079,1.51967,1.51994,844500000.0
2007-04-30 03:15:00,1.51985,1.5202,1.51927,1.51996,866600000.0
2007-04-30 03:30:00,1.51998,1.52108,1.51967,1.52096,828500003.0
2007-04-30 03:45:00,1.52102,1.52122,1.52005,1.52055,1355600001.0
2007-04-30 04:00:00,1.52051,1.52138,1.52042,1.52122,1476900006.0
2007-04-30 04:15:00,1.52125,1.52253,1.521,1.52226,1375700000.0
2007-04-30 04:30:00,1.52182,1.52262,1.52164,1.52244,966000001.0
2007-04-30 04:45:00,1.52223,1.52244,1.52158,1.52164,782500001.0
2007-04-30 05:00:00,1.52204,1.52217,1.52137,1.52159,2546100005.0
2007-04-30 05:15:00,1.52159,1.52244,1.52143,1.52194,3249500010.0
2007-04-30 05:30:00,1.52204,1.52264,1.52153,1.52242,2282700002.0
2007-04-30 05:45:00,1.52259,1.52325,1.52225,1.5223,2794800009.0
2007-04-30 06:00:00,1.52232,1.52251,1.52191,1.52217,4434200013.0
2007-04-30 06:15:00,1.52219,1.52302,1.52206,1.52266,3670100004.0
2007-04-30 06:30:00,1.52253,1.52294,1.52204,1.52222,2652900008.0
2007-04-30 06:45:00,1.52205,1.52211,1.52154,1.52171,3042800007.0
2007-04-30 07:00:00,1.52187,1.52196,1.52137,1.52176,4252700010.0
2007-04-30 07:15:00,1.522,1.52262,1.52176,1.52206,4575400009.0
2007-04-30 07:30:00,1.52211,1.5225,1.52172,1.52182,5191000010.0
2007-04-30 07:45:00,1.52185,1.52285,1.52162,1.52267,8100400011.0
2007-04-30 08:00:00,1.5226,1.5226,1.52045,1.52129,6199300013.0
2007-04-30 08:15:00,1.52115,1.52361,1.52056,1.52289,5512500008.0
2007-04-30 08:30:00,1.52294,1.52341,1.52098,1.52182,5955600005.0
2007-04-30 08:45:00,1.52211,1.52313,1.52152,1.52224,7953200015.0
2007-04-30 09:00:00,1.52223,1.52253,1.52054,1.5207,7116900016.0
2007-04-30 09:15:00,1.52078,1.52193,1.51998,1.52051,6097000012.0
2007-04-30 09:30:00,1.52048,1.52107,1.51923,1.51931,6257500014.0
2007-04-30 09:45:00,1.51944,1.51961,1.51727,1.51766,7343300009.0
2007-04-30 10:00:00,1.51776,1.51844,1.51744,1.51816,7143300009.0
2007-04-30 10:15:00,1.51823,1.51925,1.51804,1.51883,6692100012.0
2007-04-30 10:30:00,1.51881,1.52043,1.51816,1.52021,7343000008.0
2007-04-30 10:45:00,1.52038,1.52038,1.51846,1.51913,7066900011.0
2007-04-30 11:00:00,1.51923,1.52065,1.51886,1.51999,7117000014.0
2007-04-30 11:15:00,1.5203,1.52107,1.51932,1.51982,7108500016.0
2007-04-30 11:30:00,1.51977,1.51977,1.51685,1.51717,8626800019.0
2007-04-30 11:45:00,1.51724,1.51822,1.51697,1.51816,6245200014.0
2007-04-30 12:00:00,1.51837,1.52008,1.51777,1.51883,6041500008.0
2007-04-30 12:15:00,1.5186,1.51972,1.51804,1.51956,6513000015.0
2007-04-30 12:30:00,1.51957,1.51979,1.51838,1.51911,7449600014.0
2007-04-30 12:45:00,1.5192,1.51982,1.51872,1.51873,6744000017.0
2007-04-30 13:00:00,1.51882,1.51937,1.51813,1.51813,4541400011.0
2007-04-30 13:15:00,1.51805,1.51815,1.51748,1.51786,4162600009.0
2007-04-30 13:30:00,1.51799,1.51801,1.5175,1.51766,5222100011.0
2007-04-30 13:45:00,1.51751,1.51865,1.51722,1.51845,5394600008.0
2007-04-30 14:00:00,1.51833,1.51913,1.51776,1.51828,4627400013.0
2007-04-30 14:15:00,1.51825,1.51903,1.51758,1.51888,5534500008.0
2007-04-30 14:30:00,1.5182,1.51878,1.51121,1.51304,590500002.0
2007-04-30 14:45:00,1.51259,1.51445,1.51228,1.514,572700001.0
2007-04-30 15:00:00,1.51403,1.51451,1.51353,1.51369,610100001.0
2007-04-30 15:15:00,1.51363,1.5138,1.51225,1.51226,505100000.0
2007-04-30 15:30:00,1.51246,1.5132,1.51144,1.51284,580800001.0
2007-04-30 15:45:00,1.51241,1.51438,1.51239,1.51327,591000001.0
2007-04-30 16:00:00,1.51316,1.51428,1.51262,1.51289,602800000.0
2007-04-30 16:15:00,1.51278,1.51368,1.51158,1.51196,577000000.0
2007-04-30 16:30:00,1.51192,1.51196,1.50952,1.51014,648500003.0
2007-04-30 16:45:00,1.51007,1.51034,1.50788,1.50788,594100001.0
2007-04-30 17:00:00,1.50754,1.51009,1.50754,1.50973,628200000.0
2007-04-30 17:15:00,1.51006,1.51253,1.50998,1.51228,612000001.0
2007-04-30 17:30:00,1.51224,1.51266,1.5116,1.51234,645800000.0
2007-04-30 17:45:00,1.51233,1.51345,1.51119,1.51119,684600000.0
2007-04-30 18:00:00,1.51151,1.51231,1.51096,1.51199,658900001.0
2007-04-30 18:15:00,1.51183,1.51248,1.51181,1.51232,575600002.0
2007-04-30 18:30:00,1.51231,1.51273,1.51184,1.51222,624500002.0
2007-04-30 18:45:00,1.5123,1.51324,1.51213,1.513,572100002.0
2007-04-30 19:00:00,1.51297,1.51357,1.51275,1.51329,647800001.0
2007-04-30 19:15:00,1.51295,1.51349,1.51241,1.51343,595800001.0
2007-04-30 19:30:00,1.51351,1.51397,1.51296,1.51366,605600002.0
2007-04-30 19:45:00,1.51355,1.51396,1.51309,1.51337,552100000.0
2007-04-30 20:00:00,1.51341,1.51422,1.51317,1.51395,649300003.0
2007-04-30 20:15:00,1.51395,1.51422,1.51346,1.51391,651900002.0
2007-04-30 20:30:00,1.51402,1.5143,1.51313,1.51382,701900002.0
2007-04-30 20:45:00,1.51368,1.51414,1.51316,1.51382,618800000.0
2007-04-30 21:00:00,1.51377,1.51399,1.51312,1.51368,541500000.0
2007-04-30 21:15:00,1.51355,1.51427,1.51312,1.51363,584900000.0
2007-04-30 21:30:00,1.51384,1.51452,1.51341,1.51358,514600001.0
2007-04-30 21:45:00,1.51357,1.51435,1.51319,1.51423,642800001.0
2007-04-30 22:00:00,1.51433,1.51443,1.51369,1.5141,556500001.0
2007-04-30 22:15:00,1.51425,1.51476,1.51411,1.5147,578300001.0
2007-04-30 22:30:00,1.51478,1.51494,1.51376,1.51438,636500002.0
2007-04-30 22:45:00,1.5144,1.51452,1.51347,1.51395,539600002.0
2007-04-30 23:00:00,1.5138,1.51385,1.51278,1.51324,523200001.0
2007-04-30 23:15:00,1.51342,1.51345,1.51243,1.51293,588300001.0
2007-04-30 23:30:00,1.51295,1.5138,1.5128,1.51321,568500000.0
2007-04-30 23:45:00,1.51305,1.51433,1.51274,1.5134,583900001.0
2007-05-01 00:00:00,1.51352,1.5138,1.51293,1.51371,577600001.0
2007-05-01 00:15:00,1.5137,1.51407,1.51321,1.51334,538700001.0
2007-05-01 00:30:00,1.51314,1.51457,1.51314,1.51437,557300002.0
2007-05-01 00:45:00,1.51437,1.51464,1.51388,1.5143,563700000.0
2007-05-01 01:00:00,1.51426,1.51453,1.51351,1.51448,500200000.0
2007-05-01 01:15:00,1.5145,1.5146,1.51372,1.51428,570600001.0
2007-05-01 01:30:00,1.51443,1.51467,1.51387,1.51452,511700001.0
2007-05-01 01:45:00,1.51434,1.51471,1.51339,1.51417,538400000.0
2007-05-01 02:00:00,1.51407,1.51422,1.51343,1.51359,1405400003.0
2007-05-01 02:15:00,1.51357,1.51451,1.51325,1.51422,1137600000.0
2007-05-01 02:30:00,1.51432,1.51451,1.51378,1.51441,956000004.0
2007-05-01 02:45:00,1.51389,1.51491,1.5133,1.51389,1171800003.0
2007-05-01 03:00:00,1.51391,1.51441,1.51356,1.51383,803500000.0
2007-05-01 03:15:00,1.51341,1.51444,1.51283,1.51444,830300001.0
2007-05-01 03:30:00,1.51447,1.51497,1.5136,1.51371,811600001.0
2007-05-01 03:45:00,1.51372,1.5139,1.51267,1.51364,1352100001.0
2007-05-01 04:00:00,1.51375,1.51391,1.51221,1.51237,1403500001.0
2007-05-01 04:15:00,1.51239,1.51263,1.51117,1.51186,1461400004.0
2007-05-01 04:30:00,1.51145,1.51238,1.51136,1.51233,890500001.0
2007-05-01 04:45:00,1.51217,1.51249,1.51159,1.5118,802900003.0
2007-05-01 05:00:00,1.51251,1.51302,1.51231,1.5129,2660900006.0
2007-05-01 05:15:00,1.51299,1.51396,1.51299,1.51368,3297200007.0
2007-05-01 05:30:00,1.51373,1.51475,1.51354,1.51455,2359600005.0
2007-05-01 05:45:00,1.51425,1.5149,1.51418,1.51448,2698000008.0
2007-05-01 06:00:00,1.51451,1.51516,1.51432,1.51496,4570900011.0
2007-05-01 06:15:00,1.51494,1.51513,1.51394,1.51396,3770300010.0
2007-05-01 06:30:00,1.51397,1.51488,1.51393,1.51407,2753500004.0
2007-05-01 06:45:00,1.51407,1.51411,1.51349,1.51381,3097700004.0
2007-05-01 07:00:00,1.51391,1.5145,1.51347,1.51358,4060000005.0
2007-05-01 07:15:00,1.51384,1.51419,1.51317,1.51362,4625400012.0
2007-05-01 07:30:00,1.51365,1.51378,1.51213,1.51284,4999300008.0
2007-05-01 07:45:00,1.51298,1.51368,1.51254,1.51263,8562400019.0
2007-05-01 08:00:00,1.51276,1.51315,1.51235,1.51269,6029800007.0
2007-05-01 08:15:00,1.51264,1.51283,1.51217,1.5124,5761900013.0
2007-05-01 08:30:00,1.51255,1.51378,1.51251,1.51343,6185100009.0
2007-05-01 08:45:00,1.51359,1.51404,1.51278,1.51381,8161800014.0
2007-05-01 09:00:00,1.5136,1.5143,1.51325,1.51368,6980500012.0
2007-05-01 09:15:00,1.5137,1.51586,1.5132,1.51337,5809200011.0
2007-05-01 09:30:00,1.51324,1.51352,1.51234,1.51323,6160400015.0
2007-05-01 09:45:00,1.51338,1.51378,1.51125,1.51156,7349800014.0
2007-05-01 10:00:00,1.51145,1.51287,1.51071,1.51274,6942700010.0
2007-05-01 10:15:00,1.51278,1.51365,1.5126,1.51279,6477300011.0
2007-05-01 10:30:00,1.51289,1.51355,1.51259,1.51343,7485100020.0
2007-05-01 10:45:00,1.51349,1.51448,1.51077,1.51127,6795700010.0
2007-05-01 11:00:00,1.51151,1.51209,1.51087,1.51163,6929200010.0
2007-05-01 11:15:00,1.51151,1.51258,1.51126,1.51181,7460600014.0
2007-05-01 11:30:00,1.51169,1.51199,1.51074,1.51084,8263600018.0
2007-05-01 11:45:00,1.51106,1.51189,1.51074,1.51159,6135200014.0
2007-05-01 12:00:00,1.51165,1.51272,1.51114,1.51265,6319300015.0
2007-05-01 12:15:00,1.5125,1.51384,1.51214,1.51256,6393800015.0
2007-05-01 12:30:00,1.51262,1.51386,1.51252,1.51326,7327700020.0
2007-05-01 12:45:00,1.51316,1.51416,1.51276,1.51371,6677600014.0
2007-05-01 13:00:00,1.51356,1.5139,1.51289,1.51342,4336300007.0
2007-05-01 13:15:00,1.51345,1.51351,1.51197,1.51278,4250900012.0
2007-05-01 13:30:00,1.51301,1.51301,1.51184,1.51258,5366200013.0
2007-05-01 13:45:00,1.51265,1.51306,1.51205,1.51278,5444700007.0
2007-05-01 14:00:00,1.51268,1.51303,1.51195,1.51218,4555300009.0
2007-05-01 14:15:00,1.512,1.5135,1.51163,1.51311,5518200009.0
2007-05-01 14:30:00,1.51298,1.51329,1.51155,1.51261,550200001.0
2007-05-01 14:45:00,1.51256,1.51341,1.51189,1.51205,604200002.0
2007-05-01 15:00:00,1.51205,1.51355,1.51168,1.51325,658200002.0
2007-05-01 15:15:00,1.51311,1.51405,1.51161,1.51191,499400000.0
2007-05-01 15:30:00,1.51199,1.51199,1.51006,1.51094,575600000.0
2007-05-01 15:45:00,1.51097,1.51158,1.51043,1.51059,583400001.0
2007-05-01 16:00:00,1.51015,1.51088,1.50899,1.51017,524600001.0
2007-05-01 16:15:00,1.50996,1.51041,1.5088,1.51008,640100001.0
2007-05-01 16:30:00,1.51004,1.51005,1.50863,1.50955,569000000.0
2007-05-01 16:45:00,1.50928,1.50963,1.50747,1.50795,571200000.0
2007-05-01 17:00:00,1.50755,1.50848,1.50649,1.50649,588000001.0
2007-05-01 17:15:00,1.50685,1.50796,1.50637,1.50708,617600000.0
2007-05-01 17:30:00,1.50705,1.5072,1.50494,1.50623,646200001.0
2007-05-01 17:45:00,1.50638,1.5088,1.50626,1.50723,599400000.0
2007-05-01 18:00:00,1.50766,1.50805,1.50711,1.50797,638700002.0
2007-05-01 18:15:00,1.50788,1.50833,1.5071,1.50755,599900001.0
2007-05-01 18:30:00,1.50768,1.5087,1.50727,1.50844,541000000.0
2007-05-01 18:45:00,1.5086,1.50992,1.50815,1.5099,555300001.0
2007-05-01 19:00:00,1.50981,1.51084,1.5093,1.51044,634000001.0
2007-05-01 19:15:00,1.51049,1.51066,1.50961,1.5103,564900000.0
2007-05-01 19:30:00,1.51039,1.51152,1.51016,1.51085,566900001.0
2007-05-01 19:45:00,1.51064,1.51132,1.50996,1.51008,536200000.0
2007-05-01 20:00:00,1.51003,1.51099,1.50981,1.51091,587400001.0
2007-05-01 20:15:00,1.51096,1.51162,1.51044,1.51124,646000001.0
2007-05-01 20:30:00,1.5113,1.51206,1.51066,1.51097,646400000.0
2007-05-01 20:45:00,1.51073,1.51191,1.51073,1.51186,638900001.0
2007-05-01 21:00:00,1.51186,1.51227,1.51137,1.5115,593700000.0
2007-05-01 21:15:00,1.51148,1.5121,1.51086,1.5117,737700000.0
2007-05-01 21:30:00,1.51176,1.5119,1.51096,1.51128,517200000.0
2007-05-01 21:45:00,1.51146,1.51169,1.51095,1.51104,670300001.0
2007-05-01 22:00:00,1.51108,1.51138,1.5104,1.51072,568800001.0
2007-05-01 22:15:00,1.51074,1.51129,1.5106,1.51109,559700000.0
2007-05-01 22:30:00,1.51117,1.51131,1.51024,1.51068,621100002.0
2007-05-01 22:45:00,1.51069,1.51127,1.51039,1.51103,557500000.0
2007-05-01 23:00:00,1.51096,1.51179,1.51045,1.51166,518800001.0
2007-05-01 23:15:00,1.51162,1.51177,1.51099,1.51131,669900000.0
2007-05-01 23:30:00,1.51119,1.51149,1.51077,1.51108,638600000.0
2007-05-01 23:45:00,1.51091,1.51202,1.51073,1.51144,551200002.0
2007-05-02 00:00:00,1.51151,1.51205,1.51132,1.51168,599700000.0
2007-05-02 00:15:00,1.51137,1.51155,1.51085,1.51127,527600000.0
2007-05-02 00:30:00,1.5111,1.51234,1.51102,1.51216,514800001.0
2007-05-02 00:45:00,1.51236,1.51253,1.51116,1.5115,611900002.0
2007-05-02 01:00:00,1.51155,1.51227,1.51129,1.51141,566300002.0
2007-05-02 01:15:00,1.51138,1.51179,1.51097,1.51144,611400001.0
2007-05-02 01:30:00,1.51157,1.51202,1.51087,1.51174,567500000.0
2007-05-02 01:45:00,1.51189,1.51207,1.51131,1.5119,638800001.0
2007-05-02 02:00:00,1.51175,1.51179,1.51092,1.51128,1444200005.0
2007-05-02 02:15:00,1.5113,1.51182,1.51015,1.51062,1133000001.0
2007-05-02 02:30:00,1.51084,1.51112,1.51014,1.51104,955200004.0
2007-05-02 02:45:00,1.51054,1.51102,1.51011,1.51019,1155500005.0
2007-05-02 03:00:00,1.51024,1.51131,1.51019,1.51116,816800001.0
2007-05-02 03:15:00,1.51085,1.51151,1.51059,1.51151,839300003.0
2007-05-02 03:30:00,1.51165,1.5131,1.51155,1.51246,848200000.0
2007-05-02 03:45:00,1.51246,1.51269,1.51163,1.51228,1337900004.0
2007-05-02 04:00:00,1.51215,1.51242,1.51116,1.51158,1637600004.0
2007-05-02 04:15:00,1.51162,1.51218,1.5113,1.51194,1345300001.0
2007-05-02 04:30:00,1.51159,1.51202,1.51111,1.51172,998700003.0
2007-05-02 04:45:00,1.5117,1.51195,1.51125,1.51136,765400000.0
2007-05-02 05:00:00,1.51196,1.51208,1.51141,1.51141,2512300007.0
2007-05-02 05:15:00,1.51142,1.51173,1.50902,1.50962,3198200005.0
2007-05-02 05:30:00,1.50958,1.51032,1.50898,1.50913,2439300003.0
2007-05-02 05:45:00,1.50923,1.51054,1.50915,1.5101,2906600009.0
2007-05-02 06:00:00,1.51014,1.51057,1.50972,1.51013,4193000003.0
2007-05-02 06:15:00,1.51015,1.51025,1.50916,1.50974,3627700004.0
2007-05-02 06:30:00,1.50965,1.51001,1.5092,1.50935,2748400007.0
2007-05-02 06:45:00,1.5094,1.51054,1.5093,1.51008,3124100002.0
2007-05-02 07:00:00,1.51015,1.51054,1.50942,1.50946,4151300005.0
2007-05-02 07:15:00,1.50974,1.51041,1.50959,1.50995,4579200005.0
2007-05-02 07:30:00,1.51014,1.51143,1.50998,1.51117,5158200005.0
2007-05-02 07:45:00,1.5112,1.51253,1.51096,1.51115,8356900010.0
2007-05-02 08:00:00,1.5112,1.51242,1.50863,1.5089,6171900017.0
2007-05-02 08:15:00,1.50887,1.5099,1.50853,1.50938,5342100004.0
2007-05-02 08:30:00,1.50958,1.51013,1.50922,1.50995,6057800011.0
2007-05-02 08:45:00,1.51015,1.51051,1.50948,1.51,8447400017.0
2007-05-02 09:00:00,1.51001,1.5104,1.50941,1.50982,6738800011.0
2007-05-02 09:15:00,1.50988,1.5101,1.50887,1.50915,6131700012.0
2007-05-02 09:30:00,1.50903,1.50956,1.50863,1.50864,6256200012.0
2007-05-02 09:45:00,1.50879,1.50919,1.50815,1.50872,7421600011.0
2007-05-02 10:00:00,1.50882,1.51038,1.50858,1.50984,7348800014.0
2007-05-02 10:15:00,1.50991,1.51011,1.50943,1.50978,6914800017.0
2007-05-02 10:30:00,1.51029,1.5122,1.51002,1.51193,7327600006.0
2007-05-02 10:45:00,1.51199,1.51227,1.50978,1.5101,6828200009.0
2007-05-02 11:00:00,1.51024,1.51041,1.509,1.5096,7334400019.0
2007-05-02 11:15:00,1.50947,1.51054,1.50905,1.51001,7285400016.0
2007-05-02 11:30:00,1.5101,1.51107,1.50982,1.51013,8632000012.0
2007-05-02 11:45:00,1.51035,1.51096,1.50993,1.51014,6107100011.0
2007-05-02 12:00:00,1.51029,1.51139,1.50995,1.51048,6371600016.0
2007-05-02 12:15:00,1.51035,1.51057,1.50995,1.51018,6491200013.0
2007-05-02 12:30:00,1.51016,1.51058,1.5092,1.50939,7403900018.0
2007-05-02 12:45:00,1.50947,1.51072,1.50932,1.51023,6540100017.0
2007-05-02 13:00:00,1.51031,1.51141,1.50984,1.51,4548500010.0
2007-05-02 13:15:00,1.50995,1.51001,1.50876,1.50886,4266500010.0
2007-05-02 13:30:00,1.50902,1.50963,1.50884,1.50911,5149800005.0
2007-05-02 13:45:00,1.50925,1.50942,1.50814,1.50866,5502300008.0
2007-05-02 14:00:00,1.50847,1.50881,1.50788,1.50881,4599600012.0
2007-05-02 14:15:00,1.50895,1.50957,1.50665,1.50793,5417100007.0
2007-05-02 14:30:00,1.50784,1.5081,1.50651,1.50746,621500001.0
2007-05-02 14:45:00,1.5075,1.50823,1.50699,1.50742,544400002.0
2007-05-02 15:00:00,1.50745,1.50817,1.50633,1.50668,521400001.0
2007-05-02 15:15:00,1.50685,1.50746,1.50533,1.50549,488700000.0
2007-05-02 15:30:00,1.50552,1.5061,1.50518,1.50576,620100002.0
2007-05-02 15:45:00,1.50575,1.50693,1.50575,1.50625,661000000.0
2007-05-02 16:00:00,1.50615,1.50674,1.50491,1.50529,566300002.0
2007-05-02 16:15:00,1.50519,1.5058,1.5041,1.5055,571000000.0
2007-05-02 16:30:00,1.50549,1.50688,1.50545,1.50602,624000001.0
2007-05-02 16:45:00,1.50544,1.5071,1.50526,1.50606,574800001.0
2007-05-02 17:00:00,1.50554,1.50675,1.50554,1.50571,548200001.0
2007-05-02 17:15:00,1.50596,1.50678,1.50525,1.50678,601900000.0
2007-05-02 17:30:00,1.50683,1.50787,1.50618,1.50698,589800000.0
2007-05-02 17:45:00,1.50703,1.50717,1.50588,1.50704,587600001.0
2007-05-02 18:00:00,1.5073,1.5073,1.50605,1.50702,663400001.0
2007-05-02 18:15:00,1.50669,1.50672,1.50543,1.50605,650100002.0
2007-05-02 18:30:00,1.50612,1.50637,1.50553,1.50596,559700001.0
2007-05-02 18:45:00,1.50605,1.50646,1.50539,1.50631,563300002.0
2007-05-02 19:00:00,1.50628,1.50664,1.50563,1.50627,584700000.0
2007-05-02 19:15:00,1.50629,1.50651,1.50578,1.50625,587700001.0
2007-05-02 19:30:00,1.50631,1.50703,1.50587,1.50684,550800000.0
2007-05-02 19:45:00,1.50676,1.50739,1.50629,1.5065,638500003.0
2007-05-02 20:00:00,1.50693,1.50732,1.5065,1.50712,582100001.0
2007-05-02 20:15:00,1.50722,1.50737,1.50628,1.50656,617700000.0
2007-05-02 20:30:00,1.50666,1.50713,1.5063,1.50669,589700001.0
2007-05-02 20:45:00,1.50667,1.50691,1.50601,1.5066,665200001.0
2007-05-02 21:00:00,1.50638,1.50689,1.50605,1.50617,591600000.0
2007-05-02 21:15:00,1.50619,1.50658,1.50559,1.50637,572500003.0
2007-05-02 21:30:00,1.50635,1.50635,1.50559,1.50591,551400001.0
2007-05-02 21:45:00,1.50578,1.50691,1.5055,1.50656,680700001.0
2007-05-02 22:00:00,1.5067,1.50711,1.50623,1.50649,622800000.0
2007-05-02 22:15:00,1.5065,1.50679,1.50557,1.50588,621200000.0
2007-05-02 22:30:00,1.50603,1.50682,1.50553,1.50668,549100001.0
2007-05-02 22:45:00,1.50672,1.50727,1.5059,1.50721,496300000.0
2007-05-02 23:00:00,1.50711,1.5076,1.5063,1.50655,539800001.0
2007-05-02 23:15:00,1.5067,1.50698,1.50315,1.50395,608500002.0
2007-05-02 23:30:00,1.50391,1.50411,1.50293,1.50364,632700002.0
2007-05-02 23:45:00,1.50363,1.50442,1.50323,1.50397,618200000.0
2007-05-03 00:00:00,1.50416,1.50548,1.50375,1.50496,595600001.0
2007-05-03 00:15:00,1.50474,1.50534,1.50457,1.5046,641300004.0
2007-05-03 00:30:00,1.5045,1.50553,1.50443,1.5054,501800000.0
2007-05-03 00:45:00,1.5053,1.50646,1.50499,1.50621,610200002.0
2007-05-03 01:00:00,1.50619,1.50629,1.50524,1.50581,541700002.0
2007-05-03 01:15:00,1.50586,1.50652,1.50556,1.50644,549600000.0
2007-05-03 01:30:00,1.50668,1.50719,1.50604,1.50684,591000000.0
2007-05-03 01:45:00,1.50682,1.50708,1.50616,1.50702,538300001.0
2007-05-03 02:00:00,1.50692,1.50743,1.50648,1.50658,1300200001.0
2007-05-03 02:15:00,1.50654,1.50701,1.50612,1.50687,1094600003.0
2007-05-03 02:30:00,1.50694,1.50703,1.50641,1.50703,841700001.0
2007-05-03 02:45:00,1.50659,1.50697,1.50623,1.50647,1279500001.0
2007-05-03 03:00:00,1.50644,1.50726,1.50641,1.50706,857700002.0
2007-05-03 03:15:00,1.5068,1.50732,1.5063,1.50638,871100001.0
2007-05-03 03:30:00,1.50636,1.50699,1.50585,1.50603,836600002.0
2007-05-03 03:45:00,1.50614,1.50646,1.50528,1.50599,1466200003.0
2007-05-03 04:00:00,1.50596,1.50631,1.5052,1.5057,1544100001.0
2007-05-03 04:15:00,1.50566,1.50595,1.504,1.50523,1350400000.0
2007-05-03 04:30:00,1.50479,1.50556,1.50456,1.50542,849200000.0
2007-05-03 04:45:00,1.50539,1.50622,1.50441,1.50554,730800002.0
2007-05-03 05:00:00,1.5059,1.50616,1.50527,1.5058,2528300005.0
2007-05-03 05:15:00,1.50577,1.50618,1.50522,1.5053,3280100010.0
2007-05-03 05:30:00,1.50593,1.50652,1.50541,1.50541,2254300001.0
2007-05-03 05:45:00,1.50552,1.50616,1.50544,1.50554,2843800005.0
2007-05-03 06:00:00,1.50559,1.50692,1.50554,1.50659,4353000006.0
2007-05-03 06:15:00,1.50659,1.50697,1.5063,1.5067,3778800008.0
2007-05-03 06:30:00,1.50663,1.5071,1.50658,1.5068,2741200006.0
2007-05-03 06:45:00,1.50684,1.50752,1.50672,1.50711,3058600007.0
2007-05-03 07:00:00,1.50721,1.50752,1.50684,1.50713,4048700007.0
2007-05-03 07:15:00,1.50723,1.50758,1.50688,1.50727,4731200003.0
2007-05-03 07:30:00,1.50739,1.5076,1.50612,1.50612,5201700009.0
2007-05-03 07:45:00,1.50617,1.50756,1.50598,1.50708,8321900018.0
2007-05-03 08:00:00,1.50728,1.50795,1.50615,1.50688,6085700009.0
2007-05-03 08:15:00,1.50685,1.50777,1.50643,1.50752,5290600009.0
2007-05-03 08:30:00,1.50763,1.50828,1.50748,1.50771,6141000011.0
2007-05-03 08:45:00,1.50788,1.50792,1.50624,1.5069,8021600017.0
2007-05-03 09:00:00,1.50708,1.50756,1.50618,1.50647,7335100019.0
2007-05-03 09:15:00,1.50625,1.50696,1.50583,1.50657,5981100008.0
2007-05-03 09:30:00,1.50667,1.50685,1.50565,1.50602,6529000017.0
2007-05-03 09:45:00,1.50628,1.50628,1.50482,1.5056,7273000015.0
2007-05-03 10:00:00,1.50577,1.5062,1.50534,1.50604,7186500019.0
2007-05-03 10:15:00,1.5061,1.50783,1.50595,1.50742,6698100013.0
2007-05-03 10:30:00,1.50747,1.50832,1.50643,1.507,7333200008.0
2007-05-03 10:45:00,1.50705,1.50805,1.5068,1.50746,6918200011.0
2007-05-03 11:00:00,1.50769,1.50918,1.5072,1.50809,6834600014.0
2007-05-03 11:15:00,1.5081,1.50889,1.50772,1.50859,7289400016.0
2007-05-03 11:30:00,1.50861,1.50866,1.5077,1.5079,8640300013.0
2007-05-03 11:45:00,1.50806,1.50839,1.50707,1.50711,6352400016.0
2007-05-03 12:00:00,1.50719,1.50821,1.50668,1.50819,6255900016.0
2007-05-03 12:15:00,1.5084,1.50868,1.50661,1.50681,6362400011.0
2007-05-03 12:30:00,1.50675,1.50786,1.50656,1.50755,7348700014.0
2007-05-03 12:45:00,1.50746,1.50768,1.50683,1.50723,6852100015.0
2007-05-03 13:00:00,1.50723,1.50728,1.50663,1.50692,4424900001.0
2007-05-03 13:15:00,1.50705,1.50723,1.50666,1.50707,4130800013.0
2007-05-03 13:30:00,1.50711,1.50798,1.50646,1.50715,5485500008.0
2007-05-03 13:45:00,1.50709,1.50844,1.50682,1.5082,5673300015.0
2007-05-03 14:00:00,1.50796,1.50871,1.5078,1.50824,4505900010.0
2007-05-03 14:15:00,1.50832,1.50843,1.50581,1.50664,5479500013.0
2007-05-03 14:30:00,1.50645,1.50667,1.50459,1.50537,624900003.0
2007-05-03 14:45:00,1.50522,1.50598,1.50448,1.50452,659700000.0
2007-05-03 15:00:00,1.50458,1.50487,1.50406,1.50407,651400000.0
2007-05-03 15:15:00,1.50419,1.50429,1.50279,1.50366,545800004.0
2007-05-03 15:30:00,1.50378,1.50426,1.50285,1.50331,571700000.0
2007-05-03 15:45:00,1.50317,1.50374,1.50259,1.50317,583200000.0
2007-05-03 16:00:00,1.50318,1.50326,1.50151,1.50226,553900002.0
2007-05-03 16:15:00,1.50201,1.50201,1.50009,1.50047,594500001.0
2007-05-03 16:30:00,1.50047,1.50137,1.49975,1.50039,585400000.0
2007-05-03 16:45:00,1.50016,1.50047,1.49919,1.49953,568700001.0
2007-05-03 17:00:00,1.49915,1.50029,1.49915,1.50011,572000000.0
2007-05-03 17:15:00,1.50047,1.50094,1.49959,1.50086,604300002.0
2007-05-03 17:30:00,1.50099,1.50109,1.50037,1.50061,606900001.0
2007-05-03 17:45:00,1.50043,1.50137,1.50008,1.50114,590700000.0
2007-05-03 18:00:00,1.50138,1.50239,1.50095,1.5023,645400000.0
2007-05-03 18:15:00,1.50218,1.50255,1.50181,1.50245,529800000.0
2007-05-03 18:30:00,1.50237,1.50257,1.50191,1.50234,569700000.0
2007-05-03 18:45:00,1.50248,1.50268,1.50192,1.50259,522900000.0
2007-05-03 19:00:00,1.50248,1.50277,1.50213,1.50225,561900002.0
2007-05-03 19:15:00,1.50242,1.50328,1.50173,1.50292,598200000.0
2007-05-03 19:30:00,1.50314,1.50319,1.50242,1.50282,718200001.0
2007-05-03 19:45:00,1.50276,1.50298,1.50118,1.50118,538300001.0
2007-05-03 20:00:00,1.50114,1.50144,1.49939,1.50004,638900002.0
2007-05-03 20:15:00,1.49997,1.50007,1.4989,1.49919,621300004.0
2007-05-03 20:30:00,1.49938,1.4999,1.49855,1.49989,619600000.0
2007-05-03 20:45:00,1.49963,1.50028,1.49917,1.50021,608300000.0
2007-05-03 21:00:00,1.50029,1.5005,1.49941,1.4995,603700002.0
2007-05-03 21:15:00,1.49947,1.49981,1.49859,1.49919,527600000.0
2007-05-03 21:30:00,1.49925,1.50022,1.49886,1.49987,495700000.0
2007-05-03 21:45:00,1.50003,1.50021,1.49939,1.49953,599100002.0
2007-05-03 22:00:00,1.49966,1.49995,1.4991,1.49959,632800001.0
2007-05-03 22:15:00,1.49982,1.49999,1.49862,1.4992,606600002.0
2007-05-03 22:30:00,1.49918,1.50082,1.49878,1.50037,580200001.0
2007-05-03 22:45:00,1.50045,1.50088,1.49983,1.50043,575700002.0
2007-05-03 23:00:00,1.50051,1.50125,1.5003,1.50125,592400003.0
2007-05-03 23:15:00,1.50129,1.50139,1.50041,1.5009,635200001.0
2007-05-03 23:30:00,1.50081,1.5012,1.49992,1.50043,585300001.0
2007-05-03 23:45:00,1.50038,1.50081,1.49966,1.50053,598400003.0
2007-05-04 00:00:00,1.50075,1.50104,1.50007,1.50042,591300001.0
2007-05-04 00:15:00,1.5002,1.50097,1.50007,1.50064,633800001.0
2007-05-04 00:30:00,1.50053,1.50134,1.50033,1.50115,538900001.0
2007-05-04 00:45:00,1.50117,1.50118,1.5004,1.50086,545200000.0
2007-05-04 01:00:00,1.5009,1.50126,1.50056,1.50082,555400003.0
2007-05-04 01:15:00,1.50082,1.50117,1.50057,1.501,570700001.0
2007-05-04 01:30:00,1.50107,1.50114,1.50036,1.5007,581800000.0
2007-05-04 01:45:00,1.5008,1.50093,1.49983,1.50071,595700002.0
2007-05-04 02:00:00,1.50066,1.50099,1.49996,1.50057,1393400003.0
2007-05-04 02:15:00,1.50059,1.50126,1.50028,1.50079,1149800004.0
2007-05-04 02:30:00,1.50098,1.50124,1.50036,1.50058,897000002.0
2007-05-04 02:45:00,1.50009,1.5012,1.50001,1.50046,1106600000.0
2007-05-04 03:00:00,1.50038,1.5009,1.50009,1.50053,880000000.0
2007-05-04 03:15:00,1.50032,1.5009,1.49998,1.50071,819100000.0
2007-05-04 03:30:00,1.50061,1.50061,1.49937,1.4999,897600002.0
2007-05-04 03:45:00,1.49988,1.50119,1.49979,1.50043,1381000002.0
2007-05-04 04:00:00,1.50037,1.50075,1.49969,1.50042,1470500002.0
2007-05-04 04:15:00,1.50066,1.50095,1.49958,1.49995,1432500005.0
2007-05-04 04:30:00,1.49945,1.50017,1.49933,1.49982,1022900000.0
2007-05-04 04:45:00,1.49953,1.50051,1.499,1.49997,726100000.0
2007-05-04 05:00:00,1.5003,1.50121,1.49994,1.50074,2332500002.0
2007-05-04 05:15:00,1.5007,1.50093,1.50017,1.50035,3200900006.0
2007-05-04 05:30:00,1.5003,1.50061,1.49966,1.50016,2329700004.0
2007-05-04 05:45:00,1.50013,1.50042,1.49968,1.49972,2568000001.0
2007-05-04 06:00:00,1.49972,1.5005,1.49969,1.50005,4267400004.0
2007-05-04 06:15:00,1.50007,1.50037,1.49961,1.49964,3719000012.0
2007-05-04 06:30:00,1.4996,1.50003,1.49957,1.49983,2773100007.0
2007-05-04 06:45:00,1.49987,1.50022,1.49961,1.49975,2886700004.0
2007-05-04 07:00:00,1.4999,1.50056,1.49929,1.50034,4301800006.0
2007-05-04 07:15:00,1.50059,1.50069,1.5,1.50003,4602100008.0
2007-05-04 07:30:00,1.50011,1.50131,1.50007,1.50119,5072600014.0
2007-05-04 07:45:00,1.50114,1.50175,1.50017,1.50141,8093500017.0
2007-05-04 08:00:00,1.50135,1.50207,1.50107,1.50148,5833900006.0
2007-05-04 08:15:00,1.5015,1.50167,1.49913,1.50012,5411400008.0
2007-05-04 08:30:00,1.50002,1.50167,1.49997,1.5012,5995000011.0
2007-05-04 08:45:00,1.50129,1.50185,1.50092,1.50132,8422500011.0
2007-05-04 09:00:00,1.50112,1.50216,1.50027,1.50044,6975200006.0
2007-05-04 09:15:00,1.50047,1.50074,1.49984,1.49998,6374700010.0
2007-05-04 09:30:00,1.49988,1.50032,1.49771,1.49842,6598700011.0
2007-05-04 09:45:00,1.49866,1.49882,1.49788,1.49807,7436300008.0
2007-05-04 10:00:00,1.49816,1.49958,1.49799,1.49916,7243300008.0
2007-05-04 10:15:00,1.49916,1.49943,1.49841,1.499,6799900012.0
2007-05-04 10:30:00,1.49898,1.5008,1.49854,1.50063,7636100024.0
2007-05-04 10:45:00,1.5007,1.50077,1.49913,1.49932,6831200008.0
2007-05-04 11:00:00,1.49955,1.50054,1.49939,1.50021,7112700010.0
2007-05-04 11:15:00,1.50028,1.50052,1.49907,1.49978,6980100005.0
2007-05-04 11:30:00,1.49976,1.50015,1.49896,1.49914,8753100023.0
2007-05-04 11:45:00,1.49926,1.49941,1.49876,1.49913,6142600015.0
2007-05-04 12:00:00,1.49918,1.5002,1.49877,1.49928,5930200008.0
2007-05-04 12:15:00,1.4992,1.49944,1.49874,1.49891,6321600010.0
2007-05-04 12:30:00,1.49893,1.50004,1.49861,1.49988,7172300007.0
2007-05-04 12:45:00,1.49991,1.50001,1.49923,1.49951,6836700016.0
2007-05-04 13:00:00,1.49958,1.49995,1.49907,1.49921,4548600011.0
2007-05-04 13:15:00,1.49919,1.50008,1.49824,1.49974,4265600011.0
2007-05-04 13:30:00,1.49976,1.50006,1.49794,1.49813,5201800013.0
2007-05-04 13:45:00,1.49814,1.49852,1.49691,1.49796,5418200008.0
2007-05-04 14:00:00,1.49783,1.49818,1.49692,1.49803,4394800004.0
2007-05-04 14:15:00,1.49811,1.49901,1.49741,1.49843,5478900008.0
2007-05-04 14:30:00,1.49838,1.50049,1.49597,1.49877,557900000.0
2007-05-04 14:45:00,1.49893,1.50238,1.49887,1.50199,542700000.0
2007-05-04 15:00:00,1.50203,1.50263,1.50087,1.50175,607500001.0
2007-05-04 15:15:00,1.50193,1.50221,1.50121,1.50129,529600002.0
2007-05-04 15:30:00,1.50135,1.50331,1.50117,1.50248,596700000.0
2007-05-04 15:45:00,1.50241,1.50243,1.50133,1.50135,578400002.0
2007-05-04 16:00:00,1.50099,1.50277,1.5,1.50268,541000001.0
2007-05-04 16:15:00,1.50229,1.50348,1.50208,1.50299,576200000.0
2007-05-04 16:30:00,1.50306,1.50372,1.50263,1.50357,612700000.0
2007-05-04 16:45:00,1.50334,1.50533,1.50333,1.50453,586300001.0
2007-05-04 17:00:00,1.50404,1.50476,1.5031,1.5031,544200002.0
2007-05-04 17:15:00,1.50342,1.50356,1.50269,1.5034,639500002.0
2007-05-04 17:30:00,1.50327,1.50425,1.50278,1.5036,660000002.0
2007-05-04 17:45:00,1.50385,1.50415,1.50306,1.50345,570800003.0
2007-05-04 18:00:00,1.50363,1.50386,1.50279,1.50336,597300000.0
2007-05-04 18:15:00,1.50307,1.50399,1.50297,1.5036,507400001.0
2007-05-04 18:30:00,1.50347,1.50403,1.50281,1.50367,529300001.0
2007-05-04 18:45:00,1.50381,1.50466,1.5031,1.50344,558700000.0
2007-05-04 19:00:00,1.50343,1.50402,1.50322,1.50333,565000002.0
2007-05-04 19:15:00,1.50344,1.50379,1.50284,1.50323,569400003.0
2007-05-04 19:30:00,1.50343,1.50444,1.50324,1.50435,682000000.0
2007-05-04 19:45:00,1.50419,1.50461,1.50362,1.5044,559200002.0
2007-05-04 20:00:00,1.50425,1.50464,1.50352,1.50403,586200000.0
2007-05-04 20:15:00,1.50403,1.5047,1.5036,1.50427,699400003.0
2007-05-04 20:30:00,1.50454,1.50454,1.50371,1.5042,673400002.0
2007-05-04 20:45:00,1.50402,1.50458,1.50357,1.50458,581600001.0
2007-05-04 21:00:00,1.50437,1.50502,1.50409,1.50448,623900000.0
2007-05-04 21:15:00,1.50439,1.50536,1.50382,1.50518,615800000.0
2007-05-04 21:30:00,1.50512,1.50534,1.50443,1.50445,495400000.0
2007-05-04 21:45:00,1.50471,1.50526,1.5042,1.50483,614000000.0
2007-05-04 22:00:00,1.50509,1.50527,1.50455,1.50497,575000002.0
2007-05-04 22:15:00,1.50502,1.50534,1.5046,1.50511,526400002.0
2007-05-04 22:30:00,1.50501,1.5055,1.5044,1.50506,626600002.0
2007-05-04 22:45:00,1.50503,1.50542,1.5047,1.50508,519000003.0
2007-05-06 23:00:00,1.505,1.5051,1.5041,1.50462,514500001.0
2007-05-06 23:15:00,1.50465,1.50482,1.50409,1.50447,707600002.0
2007-05-06 23:30:00,1.50412,1.50527,1.50412,1.50471,589600001.0
2007-05-06 23:45:00,1.50462,1.50495,1.50382,1.50437,559200001.0
2007-05-07 00:00:00,1.50454,1.50483,1.50384,1.50476,671100004.0
2007-05-07 00:15:00,1.5045,1.50488,1.50384,1.50465,544900000.0
2007-05-07 00:30:00,1.50442,1.50519,1.50412,1.50507,534600002.0
2007-05-07 00:45:00,1.50507,1.50525,1.50447,1.50482,518800000.0
2007-05-07 01:00:00,1.50484,1.5051,1.50405,1.5045,579600002.0
2007-05-07 01:15:00,1.50458,1.50503,1.50413,1.5043,513500001.0
2007-05-07 01:30:00,1.50445,1.50447,1.50381,1.5043,598100004.0
2007-05-07 01:45:00,1.50432,1.50465,1.5034,1.50398,570000001.0
2007-05-07 02:00:00,1.50398,1.5046,1.5035,1.50447,589900002.0
2007-05-07 02:15:00,1.50448,1.50589,1.50417,1.50568,610200002.0
2007-05-07 02:30:00,1.50539,1.50661,1.50531,1.50601,573200001.0
2007-05-07 02:45:00,1.50623,1.50644,1.50567,1.506,603500000.0
2007-05-07 03:00:00,1.50606,1.50616,1.50536,1.50566,584300000.0
2007-05-07 03:15:00,1.50566,1.50608,1.50518,1.50534,500100001.0
2007-05-07 03:30:00,1.50569,1.50603,1.5045,1.50461,532700000.0
2007-05-07 03:45:00,1.5049,1.50526,1.50443,1.50505,637100001.0
2007-05-07 04:00:00,1.50497,1.50547,1.5044,1.5046,626600000.0
2007-05-07 04:15:00,1.50469,1.50485,1.50341,1.50415,557900002.0
2007-05-07 04:30:00,1.50425,1.50452,1.50345,1.504,619900000.0
2007-05-07 04:45:00,1.50398,1.50435,1.50315,1.50398,557700002.0
2007-05-07 05:00:00,1.50393,1.50444,1.5036,1.50436,485100001.0
2007-05-07 05:15:00,1.50441,1.50445,1.50364,1.50429,634900001.0
2007-05-07 05:30:00,1.50431,1.50451,1.50388,1.50433,598500002.0
2007-05-07 05:45:00,1.50431,1.50512,1.50371,1.50407,562800000.0
2007-05-07 06:00:00,1.50395,1.50442,1.50379,1.50401,627600002.0
2007-05-07 06:15:00,1.50383,1.50418,1.50358,1.5037,547800001.0
2007-05-07 06:30:00,1.5036,1.50404,1.50273,1.50378,598200001.0
2007-05-07 06:45:00,1.50392,1.50452,1.50335,1.50369,528200001.0
2007-05-07 07:00:00,1.50377,1.50411,1.50307,1.50331,593200001.0
2007-05-07 07:15:00,1.50336,1.50405,1.503,1.50401,586300001.0
2007-05-07 07:30:00,1.50394,1.50464,1.50356,1.50423,683500002.0
2007-05-07 07:45:00,1.50415,1.50478,1.50349,1.50371,512800000.0
2007-05-07 08:00:00,1.50362,1.50432,1.50346,1.50424,537500000.0
2007-05-07 08:15:00,1.50422,1.50423,1.50368,1.50416,693900001.0
2007-05-07 08:30:00,1.50406,1.50469,1.50357,1.50443,643100000.0
2007-05-07 08:45:00,1.50442,1.50498,1.50354,1.50394,709600001.0
2007-05-07 09:00:00,1.50385,1.50399,1.50322,1.50374,522800002.0
2007-05-07 09:15:00,1.50353,1.50404,1.50346,1.50403,587400000.0
2007-05-07 09:30:00,1.50402,1.50405,1.50261,1.50314,599000002.0
2007-05-07 09:45:00,1.50337,1.50381,1.50221,1.50352,583300000.0
2007-05-07 10:00:00,1.50329,1.50404,1.50309,1.50328,536600000.0
2007-05-07 10:15:00,1.50313,1.50394,1.50313,1.50391,681200002.0
2007-05-07 10:30:00,1.50379,1.50399,1.50285,1.50347,562200000.0
2007-05-07 10:45:00,1.5031,1.50371,1.50289,1.50311,637000000.0
2007-05-07 11:00:00,1.50364,1.50426,1.50336,1.50377,588700003.0
2007-05-07 11:15:00,1.50393,1.50402,1.50315,1.50346,633700003.0
2007-05-07 11:30:00,1.50349,1.50396,1.50306,1.50383,612500001.0
2007-05-07 11:45:00,1.50414,1.50493,1.50384,1.50457,530300003.0
2007-05-07 12:00:00,1.50455,1.50498,1.50433,1.50471,610000002.0
2007-05-07 12:15:00,1.50471,1.50536,1.50399,1.50434,593900001.0
2007-05-07 12:30:00,1.50433,1.50465,1.50391,1.50453,540800001.0
2007-05-07 12:45:00,1.50447,1.50462,1.50394,1.50417,615200001.0
2007-05-07 13:00:00,1.5041,1.50437,1.50289,1.50306,550500000.0
2007-05-07 13:15:00,1.50318,1.50387,1.5022,1.50277,579000001.0
2007-05-07 13:30:00,1.50279,1.50349,1.50234,1.50332,5681800010.0
2007-05-07 13:45:00,1.50318,1.50357,1.50192,1.50203,4596700011.0
2007-05-07 14:00:00,1.50217,1.50284,1.50114,1.50258,5520900010.0
2007-05-07 14:15:00,1.50254,1.50265,1.49937,1.4998,5183900007.0
2007-05-07 14:30:00,1.49976,1.50087,1.49875,1.50028,4222800008.0
2007-05-07 14:45:00,1.50037,1.50075,1.49987,1.5,4630900011.0
2007-05-07 15:00:00,1.49996,1.50037,1.49944,1.49989,6832700011.0
2007-05-07 15:15:00,1.49997,1.50023,1.49894,1.49949,7494400011.0
2007-05-07 15:30:00,1.49948,1.49988,1.49924,1.49941,6368100013.0
2007-05-07 15:45:00,1.49969,1.49969,1.4987,1.49903,6238300013.0
2007-05-07 16:00:00,1.49894,1.50002,1.49885,1.49949,6071900007.0
2007-05-07 16:15:00,1.49938,1.50013,1.49901,1.49989,8810300025.0
2007-05-07 16:30:00,1.49998,1.50087,1.49975,1.5006,7302800014.0
2007-05-07 16:45:00,1.5006,1.50188,1.50029,1.50179,7239000014.0
2007-05-07 17:00:00,1.50171,1.50202,1.50093,1.5016,6861300008.0
2007-05-07 17:15:00,1.50146,1.5028,1.50125,1.50223,7316000021.0
2007-05-07 17:30:00,1.50216,1.50216,1.50122,1.50164,6848000015.0
2007-05-07 17:45:00,1.50159,1.50165,1.50048,1.50076,7218400011.0
2007-05-07 18:00:00,1.50059,1.50092,1.49985,1.5001,7295900014.0
2007-05-07 18:15:00,1.50008,1.50116,1.50008,1.50096,6128100008.0
2007-05-07 18:30:00,1.50095,1.50118,1.50021,1.50048,6064800011.0
2007-05-07 18:45:00,1.50042,1.50086,1.50015,1.50056,7157300010.0
2007-05-07 19:00:00,1.50055,1.50072,1.49991,1.50034,7941600013.0
2007-05-07 19:15:00,1.50024,1.50086,1.49954,1.49973,5988500012.0
2007-05-07 19:30:00,1.49968,1.49979,1.49895,1.49909,5379400010.0
2007-05-07 19:45:00,1.49907,1.49962,1.49887,1.49952,5956500013.0
2007-05-07 20:00:00,1.49931,1.49967,1.49869,1.49892,8439500016.0
2007-05-07 20:15:00,1.49884,1.49951,1.49877,1.49924,5108500011.0
2007-05-07 20:30:00,1.49931,1.49982,1.49899,1.49929,4425800011.0
2007-05-07 20:45:00,1.49912,1.49919,1.49831,1.49863,4106500007.0
2007-05-07 21:00:00,1.49847,1.4986,1.49791,1.49827,3004700009.0
2007-05-07 21:15:00,1.49843,1.49897,1.49815,1.49815,2732900007.0
2007-05-07 21:30:00,1.49813,1.49904,1.49802,1.49884,3855200002.0
2007-05-07 21:45:00,1.49886,1.49918,1.49826,1.49827,4548300009.0
2007-05-07 22:00:00,1.49821,1.499,1.49819,1.49859,2806100009.0
2007-05-07 22:15:00,1.4984,1.49881,1.49805,1.49832,2286700002.0
2007-05-07 22:30:00,1.49837,1.49857,1.49769,1.49799,3306600004.0
2007-05-07 22:45:00,1.49798,1.49854,1.49766,1.49821,2556200003.0
2007-05-07 23:00:00,1.4977,1.49832,1.49739,1.49801,779800000.0
2007-05-07 23:15:00,1.49803,1.49862,1.49744,1.4979,984500001.0
2007-05-07 23:30:00,1.49841,1.49869,1.49754,1.4978,1346100002.0
2007-05-07 23:45:00,1.49731,1.49831,1.49715,1.49804,1452700001.0
2007-05-08 00:00:00,1.49807,1.49879,1.49759,1.49863,1558800007.0
2007-05-08 00:15:00,1.49856,1.49931,1.49822,1.49901,859500001.0
2007-05-08 00:30:00,1.499,1.49918,1.49827,1.49827,809200005.0
2007-05-08 00:45:00,1.49851,1.499,1.49806,1.49807,939000000.0
2007-05-08 01:00:00,1.49803,1.49899,1.4977,1.49854,1199100002.0
2007-05-08 01:15:00,1.49901,1.49913,1.49837,1.49899,866700002.0
2007-05-08 01:30:00,1.49874,1.49931,1.49807,1.49841,1225100003.0
2007-05-08 01:45:00,1.49841,1.49885,1.49801,1.49844,1376400004.0
2007-05-08 02:00:00,1.49851,1.4987,1.49784,1.49844,535300001.0
2007-05-08 02:15:00,1.49844,1.49876,1.49802,1.49846,558300000.0
2007-05-08 02:30:00,1.49844,1.49887,1.49776,1.49869,575400001.0
2007-05-08 02:45:00,1.49863,1.49897,1.49814,1.49875,539600000.0
2007-05-08 03:00:00,1.49887,1.49923,1.49837,1.4989,591300001.0
2007-05-08 03:15:00,1.4989,1.49916,1.49849,1.49857,525900000.0
2007-05-08 03:30:00,1.49884,1.49945,1.49795,1.49817,588700001.0
2007-05-08 03:45:00,1.49838,1.49873,1.49781,1.49862,609400001.0
2007-05-08 04:00:00,1.49863,1.49949,1.49844,1.49864,561700000.0
2007-05-08 04:15:00,1.4987,1.49932,1.49816,1.49887,521200000.0
2007-05-08 04:30:00,1.49894,1.49948,1.49837,1.49921,668700003.0
2007-05-08 04:45:00,1.49918,1.49943,1.49844,1.49894,557900001.0
2007-05-08 05:00:00,1.49901,1.49927,1.49832,1.49868,528600001.0
2007-05-08 05:15:00,1.49869,1.49883,1.49804,1.4988,592000000.0
2007-05-08 05:30:00,1.49886,1.49895,1.49821,1.49884,563600000.0
2007-05-08 05:45:00,1.49868,1.49899,1.49813,1.49861,536600001.0
2007-05-08 06:00:00,1.49852,1.49911,1.49831,1.49909,606600002.0
2007-05-08 06:15:00,1.49891,1.49909,1.4984,1.49873,464900000.0
2007-05-08 06:30:00,1.49884,1.49908,1.49826,1.49868,614200003.0
2007-05-08 06:45:00,1.49867,1.49931,1.49846,1.49871,574800000.0
2007-05-08 07:00:00,1.49887,1.49934,1.49858,1.49913,613700002.0
2007-05-08 07:15:00,1.4993,1.49952,1.49882,1.49941,648700000.0
2007-05-08 07:30:00,1.49927,1.49954,1.49889,1.49938,652900001.0
2007-05-08 07:45:00,1.49925,1.49959,1.49862,1.49892,628300002.0
2007-05-08 08:00:00,1.49889,1.49943,1.49869,1.49897,538600001.0
2007-05-08 08:15:00,1.49908,1.49996,1.49873,1.49936,639200002.0
2007-05-08 08:30:00,1.49911,1.49918,1.4981,1.49823,572900001.0
2007-05-08 08:45:00,1.49801,1.49918,1.49763,1.49896,547600001.0
2007-05-08 09:00:00,1.49878,1.49896,1.49797,1.49857,511300002.0
2007-05-08 09:15:00,1.4984,1.49944,1.49808,1.49845,561400002.0
2007-05-08 09:30:00,1.49836,1.49892,1.49799,1.49839,598700000.0
2007-05-08 09:45:00,1.49859,1.49865,1.49756,1.49798,652300002.0
2007-05-08 10:00:00,1.49765,1.49789,1.49579,1.49597,590600000.0
2007-05-08 10:15:00,1.4958,1.49608,1.49454,1.49592,629000003.0
2007-05-08 10:30:00,1.49589,1.49619,1.49402,1.49468,618200001.0
2007-05-08 10:45:00,1.49427,1.49488,1.4939,1.49402,599800001.0
2007-05-08 11:00:00,1.49463,1.49464,1.49372,1.49402,556900001.0
2007-05-08 11:15:00,1.49426,1.49492,1.49366,1.49438,713700002.0
2007-05-08 11:30:00,1.49441,1.49483,1.49349,1.4941,631199998.0
2007-05-08 11:45:00,1.49427,1.49466,1.49396,1.49433,563200000.0
2007-05-08 12:00:00,1.4943,1.49472,1.49325,1.49367,567400001.0
2007-05-08 12:15:00,1.49386,1.49442,1.49355,1.49423,640300002.0
2007-05-08 12:30:00,1.49399,1.49492,1.4938,1.49392,537500001.0
2007-05-08 12:45:00,1.49377,1.49451,1.49366,1.49424,658100000.0
2007-05-08 13:00:00,1.49407,1.49455,1.49268,1.49341,553000001.0
2007-05-08 13:15:00,1.49336,1.49479,1.49336,1.49437,615800001.0
2007-05-08 13:30:00,1.49435,1.49461,1.4934,1.4938,5500300010.0
2007-05-08 13:45:00,1.49389,1.49441,1.49356,1.4937,4654800009.0
2007-05-08 14:00:00,1.494,1.49503,1.494,1.49438,5470100011.0
2007-05-08 14:15:00,1.4942,1.49611,1.49399,1.49598,5374500008.0
2007-05-08 14:30:00,1.49576,1.49757,1.49562,1.49706,4332600008.0
2007-05-08 14:45:00,1.49705,1.49808,1.49638,1.49669,4676300009.0
2007-05-08 15:00:00,1.49656,1.4981,1.49647,1.49698,6904000010.0
2007-05-08 15:15:00,1.49697,1.49733,1.49617,1.49661,7569800005.0
2007-05-08 15:30:00,1.4967,1.49694,1.49602,1.4961,6417600012.0
2007-05-08 15:45:00,1.49618,1.49644,1.49545,1.49638,6117800010.0
2007-05-08 16:00:00,1.49633,1.49668,1.49393,1.49445,6377500013.0
2007-05-08 16:15:00,1.49438,1.49514,1.4932,1.49498,8565900012.0
2007-05-08 16:30:00,1.49508,1.49524,1.49444,1.49482,7399900013.0
2007-05-08 16:45:00,1.49482,1.495,1.49342,1.49486,7221800017.0
2007-05-08 17:00:00,1.49485,1.49515,1.49412,1.49451,6772200006.0
2007-05-08 17:15:00,1.49445,1.4959,1.49426,1.49509,7468500010.0
2007-05-08 17:30:00,1.49496,1.49521,1.49448,1.49487,6625000010.0
2007-05-08 17:45:00,1.49474,1.49521,1.49437,1.4948,6970900014.0
2007-05-08 18:00:00,1.49477,1.49579,1.49438,1.49513,7177300009.0
2007-05-08 18:15:00,1.49492,1.49567,1.49457,1.49533,6422900014.0
2007-05-08 18:30:00,1.49537,1.49557,1.49499,1.49526,6241900017.0
2007-05-08 18:45:00,1.49531,1.4958,1.49508,1.4955,6764600012.0
2007-05-08 19:00:00,1.49555,1.49601,1.49468,1.49494,7973000014.0
2007-05-08 19:15:00,1.49482,1.49514,1.49425,1.4946,6123900011.0
2007-05-08 19:30:00,1.49472,1.4953,1.4945,1.49461,5593700013.0
2007-05-08 19:45:00,1.49461,1.49466,1.49403,1.49448,5739800013.0
2007-05-08 20:00:00,1.49452,1.49562,1.49436,1.49516,8124300015.0
2007-05-08 20:15:00,1.49519,1.49544,1.49485,1.49522,4940500008.0
2007-05-08 20:30:00,1.49525,1.49561,1.49479,1.49526,4791200014.0
2007-05-08 20:45:00,1.49489,1.49566,1.49472,1.49559,4078200007.0
2007-05-08 21:00:00,1.49543,1.49603,1.49506,1.49545,3023800010.0
2007-05-08 21:15:00,1.49537,1.49577,1.49527,1.49555,2921300010.0
2007-05-08 21:30:00,1.49561,1.49587,1.49531,1.49539,3938000007.0
2007-05-08 21:45:00,1.49543,1.49586,1.49489,1.49551,4570100004.0
2007-05-08 22:00:00,1.4955,1.49673,1.4953,1.49643,2745800007.0
2007-05-08 22:15:00,1.4964,1.4966,1.49583,1.49616,2377800003.0
2007-05-08 22:30:00,1.49625,1.49645,1.49581,1.49586,3231300003.0
2007-05-08 22:45:00,1.49586,1.49632,1.49572,1.49597,2406000003.0
2007-05-08 23:00:00,1.49555,1.49633,1.49555,1.49591,803600001.0
2007-05-08 23:15:00,1.49601,1.49666,1.49507,1.49617,1126200003.0
2007-05-08 23:30:00,1.49657,1.4986,1.49585,1.49839,1417000004.0
2007-05-08 23:45:00,1.49841,1.4986,1.4975,1.49807,1504100002.0
2007-05-09 00:00:00,1.49813,1.4987,1.49744,1.4981,1512900001.0
2007-05-09 00:15:00,1.4982,1.49846,1.49705,1.49722,904100003.0
2007-05-09 00:30:00,1.49724,1.49774,1.49683,1.49683,791000000.0
2007-05-09 00:45:00,1.49716,1.49733,1.49595,1.49649,819900001.0
2007-05-09 01:00:00,1.49648,1.49681,1.4958,1.49589,1125800001.0
2007-05-09 01:15:00,1.4963,1.49647,1.49573,1.49647,858200002.0
2007-05-09 01:30:00,1.4962,1.49657,1.49571,1.49618,1195000002.0
2007-05-09 01:45:00,1.49619,1.49647,1.49572,1.49622,1412000000.0
2007-05-09 02:00:00,1.4963,1.4963,1.49547,1.49585,676600000.0
2007-05-09 02:15:00,1.49591,1.49646,1.49573,1.49639,504100000.0
2007-05-09 02:30:00,1.49626,1.49793,1.49606,1.49751,589400001.0
2007-05-09 02:45:00,1.49752,1.49791,1.49698,1.49779,581000001.0
2007-05-09 03:00:00,1.49809,1.4983,1.4973,1.4974,564400003.0
2007-05-09 03:15:00,1.49735,1.49846,1.49684,1.49766,554000003.0
2007-05-09 03:30:00,1.49785,1.49798,1.49723,1.49765,573000004.0
2007-05-09 03:45:00,1.498,1.49825,1.4973,1.49787,617100002.0
2007-05-09 04:00:00,1.49772,1.49825,1.49719,1.49795,629200002.0
2007-05-09 04:15:00,1.49808,1.49871,1.49755,1.49816,612900001.0
2007-05-09 04:30:00,1.49837,1.49867,1.49786,1.49844,616600000.0
2007-05-09 04:45:00,1.49843,1.49862,1.49759,1.49828,550100001.0
2007-05-09 05:00:00,1.49831,1.49875,1.49799,1.4985,570100001.0
2007-05-09 05:15:00,1.49845,1.49848,1.49728,1.49824,718100001.0
2007-05-09 05:30:00,1.49825,1.49864,1.49791,1.49802,566800000.0
2007-05-09 05:45:00,1.49778,1.49819,1.49746,1.49769,601000000.0
2007-05-09 06:00:00,1.49759,1.49812,1.49714,1.49785,602100001.0
2007-05-09 06:15:00,1.49777,1.49819,1.49734,1.49819,509800001.0
2007-05-09 06:30:00,1.4982,1.49854,1.49772,1.49793,639200002.0
2007-05-09 06:45:00,1.49787,1.49829,1.49745,1.49781,609400001.0
2007-05-09 07:00:00,1.49803,1.49842,1.49733,1.49807,606500001.0
2007-05-09 07:15:00,1.49823,1.49837,1.49772,1.49808,634000001.0
2007-05-09 07:30:00,1.49793,1.49847,1.49756,1.4978,668400001.0
2007-05-09 07:45:00,1.49783,1.49886,1.49743,1.49874,561200000.0
2007-05-09 08:00:00,1.49866,1.49919,1.49782,1.49795,591500002.0
2007-05-09 08:15:00,1.49801,1.49896,1.49779,1.49834,622600001.0
2007-05-09 08:30:00,1.4983,1.49835,1.49725,1.49799,662300001.0
2007-05-09 08:45:00,1.49777,1.498,1.49698,1.4975,650500002.0
2007-05-09 09:00:00,1.49743,1.49809,1.49716,1.49767,554300001.0
2007-05-09 09:15:00,1.49758,1.49804,1.49692,1.49804,588100003.0
2007-05-09 09:30:00,1.4979,1.49896,1.49738,1.49863,619100001.0
2007-05-09 09:45:00,1.49873,1.50012,1.49704,1.49748,558700002.0
2007-05-09 10:00:00,1.49712,1.49745,1.49636,1.497,617900002.0
2007-05-09 10:15:00,1.49694,1.49844,1.49679,1.49814,624100003.0
2007-05-09 10:30:00,1.49821,1.50064,1.49781,1.5,577800000.0
2007-05-09 10:45:00,1.49984,1.50164,1.49966,1.50144,566900003.0
2007-05-09 11:00:00,1.50216,1.50216,1.501,1.50139,581300000.0
2007-05-09 11:15:00,1.50166,1.50181,1.50082,1.50097,689200006.0
2007-05-09 11:30:00,1.50105,1.50145,1.49995,1.50013,596500001.0
2007-05-09 11:45:00,1.50033,1.50073,1.49979,1.4999,614400001.0
2007-05-09 12:00:00,1.49974,1.50021,1.49911,1.50001,575400002.0
2007-05-09 12:15:00,1.50011,1.50048,1.49973,1.50004,650800000.0
2007-05-09 12:30:00,1.49978,1.5002,1.49925,1.49973,512600001.0
2007-05-09 12:45:00,1.49973,1.49986,1.49866,1.499,617600001.0
2007-05-09 13:00:00,1.49945,1.49949,1.49845,1.49857,595600000.0
2007-05-09 13:15:00,1.49898,1.49968,1.49848,1.49952,537600001.0
2007-05-09 13:30:00,1.49948,1.49972,1.49886,1.49925,5589600008.0
2007-05-09 13:45:00,1.49917,1.49966,1.49907,1.49933,4660400009.0
2007-05-09 14:00:00,1.49941,1.49974,1.49794,1.49809,5336400011.0
2007-05-09 14:15:00,1.49803,1.4984,1.49711,1.49825,5361100013.0
2007-05-09 14:30:00,1.49814,1.49848,1.49778,1.49847,4157600003.0
2007-05-09 14:45:00,1.49854,1.49861,1.49742,1.49743,4581100007.0
2007-05-09 15:00:00,1.49741,1.49839,1.49697,1.49801,6784400017.0
2007-05-09 15:15:00,1.49813,1.49841,1.497,1.49752,7110000008.0
2007-05-09 15:30:00,1.49746,1.49809,1.49688,1.49708,6591200010.0
2007-05-09 15:45:00,1.49718,1.49851,1.49715,1.49826,6269400010.0
2007-05-09 16:00:00,1.49819,1.49868,1.49748,1.49787,6158300007.0
2007-05-09 16:15:00,1.49799,1.49856,1.49726,1.4979,8740100020.0
2007-05-09 16:30:00,1.49799,1.49835,1.49693,1.49709,7309200013.0
2007-05-09 16:45:00,1.49736,1.49857,1.49705,1.49803,7113600009.0
2007-05-09 17:00:00,1.49801,1.49882,1.49784,1.49858,6999300006.0
2007-05-09 17:15:00,1.49854,1.49936,1.49842,1.49905,7620000020.0
2007-05-09 17:30:00,1.49927,1.49939,1.49814,1.49893,6900900020.0
2007-05-09 17:45:00,1.49888,1.49949,1.4986,1.4988,6952300009.0
2007-05-09 18:00:00,1.49878,1.49896,1.49821,1.49838,7307500010.0
2007-05-09 18:15:00,1.49814,1.49846,1.49769,1.49801,6461500010.0
2007-05-09 18:30:00,1.49814,1.49826,1.49735,1.49774,5878900008.0
2007-05-09 18:45:00,1.49784,1.49821,1.49736,1.49771,7436700021.0
2007-05-09 19:00:00,1.49775,1.4982,1.49754,1.49778,8332500020.0
2007-05-09 19:15:00,1.49767,1.49789,1.4972,1.49745,6149600004.0
2007-05-09 19:30:00,1.49751,1.49815,1.49724,1.4973,5608000006.0
2007-05-09 19:45:00,1.49736,1.49817,1.49693,1.49786,6050100007.0
2007-05-09 20:00:00,1.49777,1.49834,1.49727,1.4978,8709100018.0
2007-05-09 20:15:00,1.49769,1.4981,1.49493,1.49536,4997500007.0
2007-05-09 20:30:00,1.49526,1.49629,1.4948,1.49603,4529800008.0
2007-05-09 20:45:00,1.49573,1.49647,1.49478,1.49544,4014800006.0
2007-05-09 21:00:00,1.49537,1.49632,1.49537,1.49561,2964900005.0
2007-05-09 21:15:00,1.49557,1.49587,1.49488,1.49488,2657600002.0
2007-05-09 21:30:00,1.49499,1.49532,1.49463,1.49513,3836300011.0
2007-05-09 21:45:00,1.49515,1.49542,1.49425,1.49476,4352300009.0
2007-05-09 22:00:00,1.49481,1.49561,1.49465,1.49539,2632400002.0
2007-05-09 22:15:00,1.49544,1.49632,1.49537,1.49581,2464500008.0
2007-05-09 22:30:00,1.49578,1.49624,1.49547,1.49547,3355100009.0
2007-05-09 22:45:00,1.49544,1.49575,1.49418,1.49418,2467100005.0
2007-05-09 23:00:00,1.49365,1.49528,1.49301,1.4942,829600001.0
2007-05-09 23:15:00,1.49415,1.49532,1.49381,1.49485,923000001.0
2007-05-09 23:30:00,1.49539,1.49636,1.49523,1.49572,1404500003.0
2007-05-09 23:45:00,1.4957,1.49597,1.49459,1.49558,1597800004.0
2007-05-10 00:00:00,1.49558,1.49582,1.49497,1.49541,1430300001.0
2007-05-10 00:15:00,1.49537,1.49596,1.49494,1.49501,887100001.0
2007-05-10 00:30:00,1.49493,1.49547,1.49465,1.49507,759300000.0
2007-05-10 00:45:00,1.49537,1.49601,1.49496,1.49536,944400001.0
2007-05-10 01:00:00,1.4954,1.49569,1.4949,1.4953,1242400000.0
2007-05-10 01:15:00,1.49585,1.49657,1.49556,1.49641,924000002.0
2007-05-10 01:30:00,1.49635,1.4965,1.49502,1.49536,1231500003.0
2007-05-10 01:45:00,1.49536,1.49631,1.4952,1.49581,1508400006.0
2007-05-10 02:00:00,1.49589,1.49635,1.49542,1.49607,536500001.0
2007-05-10 02:15:00,1.49609,1.49652,1.49566,1.49591,621900001.0
2007-05-10 02:30:00,1.4959,1.49614,1.49504,1.49572,572200002.0
2007-05-10 02:45:00,1.49568,1.49691,1.49549,1.49636,560700004.0
2007-05-10 03:00:00,1.4964,1.49666,1.49561,1.49661,569000001.0
2007-05-10 03:15:00,1.49658,1.4971,1.49582,1.49649,541700004.0
2007-05-10 03:30:00,1.49672,1.49776,1.49545,1.49635,595600001.0
2007-05-10 03:45:00,1.49659,1.49692,1.49623,1.49678,583200001.0
2007-05-10 04:00:00,1.49672,1.49726,1.4963,1.49646,569900001.0
2007-05-10 04:15:00,1.49652,1.49661,1.49548,1.49576,646600001.0
2007-05-10 04:30:00,1.49586,1.49606,1.4952,1.49579,607500000.0
2007-05-10 04:45:00,1.4958,1.49646,1.49517,1.4959,571900001.0
2007-05-10 05:00:00,1.4959,1.49631,1.4955,1.49578,569000000.0
2007-05-10 05:15:00,1.49589,1.4965,1.49531,1.49637,554700001.0
2007-05-10 05:30:00,1.49633,1.497,1.4962,1.49647,511200001.0
2007-05-10 05:45:00,1.4963,1.49682,1.49608,1.49636,592000002.0
2007-05-10 06:00:00,1.49634,1.49724,1.49598,1.49711,601700001.0
2007-05-10 06:15:00,1.49692,1.49712,1.4961,1.49652,551200001.0
2007-05-10 06:30:00,1.49666,1.49713,1.4964,1.49676,603100000.0
2007-05-10 06:45:00,1.49676,1.49721,1.49643,1.49694,534600000.0
2007-05-10 07:00:00,1.49705,1.4973,1.4967,1.49704,611900002.0
2007-05-10 07:15:00,1.49721,1.49746,1.49656,1.4969,636000001.0
2007-05-10 07:30:00,1.49694,1.49713,1.49628,1.49697,609600001.0
2007-05-10 07:45:00,1.49711,1.49815,1.49685,1.49789,566700002.0
2007-05-10 08:00:00,1.49809,1.49893,1.49761,1.49835,581100001.0
2007-05-10 08:15:00,1.49849,1.49895,1.49808,1.49861,573100001.0
2007-05-10 08:30:00,1.49848,1.50006,1.49797,1.5,544700002.0
2007-05-10 08:45:00,1.5,1.50075,1.49934,1.4999,557000000.0
2007-05-10 09:00:00,1.49981,1.50045,1.49944,1.50038,498600000.0
2007-05-10 09:15:00,1.50021,1.50172,1.50007,1.50165,644600002.0
2007-05-10 09:30:00,1.50148,1.50175,1.50057,1.5011,576500002.0
2007-05-10 09:45:00,1.50123,1.50123,1.49908,1.49971,575200000.0
2007-05-10 10:00:00,1.4996,1.49977,1.49812,1.49825,562500000.0
2007-05-10 10:15:00,1.49813,1.49875,1.49745,1.49812,573900000.0
2007-05-10 10:30:00,1.49813,1.49932,1.49755,1.49923,564900000.0
2007-05-10 10:45:00,1.49888,1.50023,1.49866,1.49963,630600002.0
2007-05-10 11:00:00,1.50012,1.50112,1.49963,1.49965,545600001.0
2007-05-10 11:15:00,1.49967,1.49993,1.49795,1.4992,628800000.0
2007-05-10 11:30:00,1.49926,1.50044,1.49895,1.49969,541600002.0
2007-05-10 11:45:00,1.49991,1.49996,1.49925,1.49952,550900002.0
2007-05-10 12:00:00,1.49961,1.49987,1.49872,1.49893,560200000.0
2007-05-10 12:15:00,1.49888,1.4997,1.49861,1.49911,592200002.0
2007-05-10 12:30:00,1.49909,1.49939,1.49832,1.49866,586900002.0
2007-05-10 12:45:00,1.49868,1.49919,1.49817,1.49889,599200002.0
2007-05-10 13:00:00,1.49881,1.49938,1.49827,1.49847,594500001.0
2007-05-10 13:15:00,1.49869,1.49913,1.49827,1.49883,568600000.0
2007-05-10 13:30:00,1.49867,1.49908,1.49682,1.49725,5532100011.0
2007-05-10 13:45:00,1.49712,1.49828,1.49689,1.49771,4763800013.0
2007-05-10 14:00:00,1.49778,1.49854,1.49687,1.49795,5471000012.0
2007-05-10 14:15:00,1.49795,1.49833,1.49708,1.49729,5200900009.0
2007-05-10 14:30:00,1.49727,1.49975,1.4958,1.49613,4064700007.0
2007-05-10 14:45:00,1.49611,1.49616,1.49351,1.49487,4436500008.0
2007-05-10 15:00:00,1.49483,1.49652,1.49475,1.49542,6837700013.0
2007-05-10 15:15:00,1.49542,1.49595,1.49461,1.49523,7310800011.0
2007-05-10 15:30:00,1.49515,1.49614,1.49501,1.49565,6418200018.0
2007-05-10 15:45:00,1.49587,1.49699,1.49533,1.49637,6112800015.0
2007-05-10 16:00:00,1.49626,1.49765,1.49609,1.49701,6411600016.0
2007-05-10 16:15:00,1.49683,1.49698,1.49615,1.49669,8467500018.0
2007-05-10 16:30:00,1.4966,1.49692,1.49544,1.49604,7309000011.0
2007-05-10 16:45:00,1.49638,1.49659,1.4953,1.4956,7109500013.0
2007-05-10 17:00:00,1.49557,1.49624,1.49516,1.49532,7072300016.0
2007-05-10 17:15:00,1.49524,1.49565,1.49408,1.49459,7479200010.0
2007-05-10 17:30:00,1.49458,1.49595,1.49446,1.49577,6984400024.0
2007-05-10 17:45:00,1.49582,1.49665,1.4951,1.49613,7077500015.0
2007-05-10 18:00:00,1.4961,1.49724,1.49538,1.49701,7375800009.0
2007-05-10 18:15:00,1.49693,1.49732,1.49626,1.49662,6407300011.0
2007-05-10 18:30:00,1.4968,1.49928,1.49675,1.49917,6254900013.0
2007-05-10 18:45:00,1.49915,1.50017,1.49874,1.49992,7147100017.0
2007-05-10 19:00:00,1.49984,1.50023,1.49787,1.49814,8072000017.0
2007-05-10 19:15:00,1.49807,1.49846,1.49675,1.49711,6064300014.0
2007-05-10 19:30:00,1.4974,1.49772,1.4968,1.49692,5532600007.0
2007-05-10 19:45:00,1.49712,1.49764,1.49678,1.49744,5927700010.0
2007-05-10 20:00:00,1.49747,1.49796,1.49678,1.49715,8461100019.0
2007-05-10 20:15:00,1.49697,1.49734,1.49637,1.49719,5292100013.0
2007-05-10 20:30:00,1.49721,1.49776,1.49674,1.49738,4518600007.0
2007-05-10 20:45:00,1.4972,1.4977,1.49688,1.49766,4212000011.0
2007-05-10 21:00:00,1.49755,1.49821,1.49743,1.49765,2987500002.0
2007-05-10 21:15:00,1.49766,1.49776,1.49717,1.49745,2907600010.0
2007-05-10 21:30:00,1.49754,1.49826,1.49709,1.49806,3783800006.0
2007-05-10 21:45:00,1.49803,1.49848,1.49759,1.49807,4239100004.0
2007-05-10 22:00:00,1.49808,1.49851,1.49749,1.4976,2792200006.0
2007-05-10 22:15:00,1.49753,1.49828,1.49735,1.49799,2324100006.0
2007-05-10 22:30:00,1.49802,1.49834,1.4975,1.49811,3177200002.0
2007-05-10 22:45:00,1.49808,1.49848,1.49701,1.49809,2453300002.0
2007-05-10 23:00:00,1.49768,1.49822,1.49712,1.49794,805100001.0
2007-05-10 23:15:00,1.49812,1.49865,1.4975,1.49805,985700002.0
2007-05-10 23:30:00,1.49836,1.4986,1.49767,1.4983,1440300001.0
2007-05-10 23:45:00,1.49826,1.49827,1.49705,1.49786,1551100002.0
2007-05-11 00:00:00,1.49798,1.49835,1.49718,1.49746,1514500003.0
2007-05-11 00:15:00,1.49743,1.49814,1.49732,1.49758,802500001.0
2007-05-11 00:30:00,1.49759,1.49814,1.49707,1.49765,836500005.0
2007-05-11 00:45:00,1.49793,1.49813,1.49694,1.49705,850300003.0
2007-05-11 01:00:00,1.49709,1.4984,1.49682,1.49756,1135000001.0
2007-05-11 01:15:00,1.49805,1.49805,1.49692,1.49762,928200005.0
2007-05-11 01:30:00,1.49751,1.49779,1.4968,1.49703,1133200002.0
2007-05-11 01:45:00,1.4969,1.49772,1.4962,1.49772,1377500004.0
2007-05-11 02:00:00,1.49792,1.49806,1.49647,1.49658,590100003.0
2007-05-11 02:15:00,1.49651,1.49744,1.49621,1.49744,602800001.0
2007-05-11 02:30:00,1.49725,1.49725,1.49581,1.49609,596800000.0
2007-05-11 02:45:00,1.49591,1.49626,1.49547,1.49588,607400001.0
2007-05-11 03:00:00,1.49599,1.49712,1.49573,1.49711,578600005.0
2007-05-11 03:15:00,1.49707,1.49756,1.4963,1.49698,516500000.0
2007-05-11 03:30:00,1.49725,1.49767,1.49704,1.49725,585800001.0
2007-05-11 03:45:00,1.49755,1.4979,1.49716,1.49773,652800001.0
2007-05-11 04:00:00,1.49757,1.4982,1.49672,1.49719,548600002.0
2007-05-11 04:15:00,1.49742,1.49749,1.49648,1.49679,553000002.0
2007-05-11 04:30:00,1.49699,1.4974,1.49627,1.49685,656100002.0
2007-05-11 04:45:00,1.49678,1.4972,1.49516,1.49541,524300001.0
2007-05-11 05:00:00,1.49541,1.49638,1.49529,1.49626,545800002.0
2007-05-11 05:15:00,1.49626,1.49646,1.49523,1.49625,638200000.0
2007-05-11 05:30:00,1.49628,1.49651,1.49573,1.49602,504000000.0
2007-05-11 05:45:00,1.49585,1.49665,1.49581,1.4963,620000000.0
2007-05-11 06:00:00,1.49611,1.49722,1.49605,1.49705,678600002.0
2007-05-11 06:15:00,1.49695,1.49735,1.49667,1.49704,549800002.0
2007-05-11 06:30:00,1.49704,1.49724,1.49597,1.49663,627300003.0
2007-05-11 06:45:00,1.49662,1.49686,1.49556,1.49603,609500001.0
2007-05-11 07:00:00,1.49621,1.49621,1.49556,1.49565,562200001.0
2007-05-11 07:15:00,1.49586,1.49636,1.49482,1.49632,753500001.0
2007-05-11 07:30:00,1.49625,1.49656,1.49552,1.49606,655900002.0
2007-05-11 07:45:00,1.49608,1.49676,1.49483,1.49535,600400001.0
2007-05-11 08:00:00,1.49543,1.49666,1.495,1.49653,589000000.0
2007-05-11 08:15:00,1.49652,1.49653,1.49543,1.49653,627500000.0
2007-05-11 08:30:00,1.49653,1.497,1.49566,1.49625,582900003.0
2007-05-11 08:45:00,1.49605,1.49671,1.49548,1.49664,580500001.0
2007-05-11 09:00:00,1.4969,1.49869,1.49639,1.49864,530100002.0
2007-05-11 09:15:00,1.49827,1.49849,1.4975,1.49781,577300001.0
2007-05-11 09:30:00,1.49788,1.49902,1.49745,1.499,594400001.0
2007-05-11 09:45:00,1.49924,1.49956,1.49857,1.49933,560800001.0
2007-05-11 10:00:00,1.49914,1.49929,1.49777,1.49841,584400002.0
2007-05-11 10:15:00,1.49834,1.4997,1.49819,1.49924,637300001.0
2007-05-11 10:30:00,1.49933,1.49945,1.49833,1.49918,624500000.0
2007-05-11 10:45:00,1.49882,1.49915,1.49825,1.49867,603600002.0
2007-05-11 11:00:00,1.49924,1.4996,1.49839,1.49854,635100000.0
2007-05-11 11:15:00,1.49881,1.50052,1.49846,1.50024,763800001.0
2007-05-11 11:30:00,1.50025,1.50056,1.49954,1.49966,612500002.0
2007-05-11 11:45:00,1.49996,1.50069,1.49953,1.50022,574300001.0
2007-05-11 12:00:00,1.50051,1.50051,1.49922,1.49946,639300003.0
2007-05-11 12:15:00,1.49954,1.49954,1.4977,1.49811,610300001.0
2007-05-11 12:30:00,1.49806,1.49874,1.4977,1.49813,555400000.0
2007-05-11 12:45:00,1.49816,1.49933,1.49808,1.49921,621300000.0
2007-05-11 13:00:00,1.49931,1.50526,1.49931,1.5046,593200001.0
2007-05-11 13:15:00,1.50459,1.50525,1.50393,1.50513,620500000.0
2007-05-11 13:30:00,1.50512,1.50544,1.50347,1.50381,5501700011.0
2007-05-11 13:45:00,1.50373,1.50417,1.50321,1.50363,4567200006.0
2007-05-11 14:00:00,1.50374,1.50491,1.50301,1.50308,5721400008.0
2007-05-11 14:15:00,1.5032,1.50416,1.503,1.50404,5482000010.0
2007-05-11 14:30:00,1.50411,1.50646,1.50252,1.50324,4262200008.0
2007-05-11 14:45:00,1.50319,1.50526,1.50313,1.50467,4594800008.0
2007-05-11 15:00:00,1.50458,1.50503,1.50381,1.5047,6611800003.0
2007-05-11 15:15:00,1.50453,1.50716,1.50427,1.50666,7512600014.0
2007-05-11 15:30:00,1.5069,1.50767,1.5061,1.50622,6363000010.0
2007-05-11 15:45:00,1.50645,1.50697,1.50598,1.50623,6228500018.0
2007-05-11 16:00:00,1.50613,1.5072,1.50554,1.50572,6046800014.0
2007-05-11 16:15:00,1.5057,1.50635,1.50501,1.50564,8577000011.0
2007-05-11 16:30:00,1.50577,1.5065,1.50537,1.50563,7165600010.0
2007-05-11 16:45:00,1.50568,1.5062,1.5049,1.50595,6903700014.0
2007-05-11 17:00:00,1.50587,1.50599,1.50498,1.50599,7100000009.0
2007-05-11 17:15:00,1.50594,1.50614,1.50456,1.50472,7482700020.0
2007-05-11 17:30:00,1.50467,1.50485,1.50338,1.50412,6679500012.0
2007-05-11 17:45:00,1.50398,1.5052,1.50373,1.50514,7199800015.0
2007-05-11 18:00:00,1.50499,1.50507,1.50356,1.50417,7214700013.0
2007-05-11 18:15:00,1.50404,1.505,1.50404,1.50452,6431400010.0
2007-05-11 18:30:00,1.50454,1.5047,1.50369,1.50392,6296300017.0
2007-05-11 18:45:00,1.50401,1.50471,1.50369,1.50471,6831800016.0
2007-05-11 19:00:00,1.50467,1.50565,1.50425,1.50504,8205200022.0
2007-05-11 19:15:00,1.50482,1.50528,1.50435,1.5047,6163700014.0
2007-05-11 19:30:00,1.50469,1.50542,1.5044,1.50515,5390500005.0
2007-05-11 19:45:00,1.50519,1.50536,1.50463,1.50506,5809400011.0
2007-05-11 20:00:00,1.50503,1.50549,1.50489,1.50515,7930800011.0
2007-05-11 20:15:00,1.50519,1.50535,1.50417,1.50427,4996000007.0
2007-05-11 20:30:00,1.5042,1.50467,1.5039,1.5042,4731000008.0
2007-05-11 20:45:00,1.50397,1.50519,1.50389,1.50461,4344600012.0
2007-05-11 21:00:00,1.50448,1.50471,1.50391,1.50438,3028900007.0
2007-05-11 21:15:00,1.50433,1.50449,1.50344,1.50347,2944000004.0
2007-05-11 21:30:00,1.50354,1.50461,1.50351,1.5044,3696300004.0
2007-05-11 21:45:00,1.50445,1.50487,1.50398,1.50433,4314400005.0
2007-05-11 22:00:00,1.50435,1.50468,1.50219,1.50263,3008100006.0
2007-05-11 22:15:00,1.50247,1.50305,1.50237,1.50256,2512500005.0
2007-05-11 22:30:00,1.50265,1.5028,1.5013,1.50162,3090800005.0
2007-05-11 22:45:00,1.50151,1.50203,1.50086,1.50111,2447200004.0
2007-05-13 23:00:00,1.50222,1.50302,1.50164,1.50225,836400005.0
2007-05-13 23:15:00,1.50233,1.50373,1.50172,1.50219,938000002.0
2007-05-13 23:30:00,1.50262,1.50291,1.50177,1.50218,1197700001.0
2007-05-13 23:45:00,1.50219,1.50295,1.50174,1.50238,1550100005.0
2007-05-14 00:00:00,1.50239,1.50384,1.50202,1.50345,1487600003.0
2007-05-14 00:15:00,1.50365,1.50384,1.50276,1.50327,867500002.0
2007-05-14 00:30:00,1.50316,1.50391,1.50262,1.50343,773800001.0
2007-05-14 00:45:00,1.50364,1.50407,1.50309,1.50329,813000001.0
2007-05-14 01:00:00,1.50345,1.50434,1.50342,1.50354,1121400005.0
2007-05-14 01:15:00,1.50405,1.50473,1.50365,1.50419,906100003.0
2007-05-14 01:30:00,1.50397,1.50436,1.50315,1.50382,1194800002.0
2007-05-14 01:45:00,1.50382,1.50432,1.50342,1.50401,1285600002.0
2007-05-14 02:00:00,1.504,1.50484,1.50347,1.5045,1262200001.0
2007-05-14 02:15:00,1.50448,1.50502,1.50416,1.50496,1220400004.0
2007-05-14 02:30:00,1.50522,1.50522,1.50402,1.50454,842000000.0
2007-05-14 02:45:00,1.50405,1.5045,1.50329,1.50362,1250700004.0
2007-05-14 03:00:00,1.50351,1.50446,1.50344,1.5041,916000002.0
2007-05-14 03:15:00,1.50366,1.50415,1.50316,1.504,852200005.0
2007-05-14 03:30:00,1.50406,1.50443,1.50366,1.50418,884100001.0
2007-05-14 03:45:00,1.50416,1.50452,1.5034,1.50435,1466400002.0
2007-05-14 04:00:00,1.50428,1.50482,1.50388,1.5044,1563500005.0
2007-05-14 04:15:00,1.50439,1.50476,1.50329,1.50378,1437300005.0
2007-05-14 04:30:00,1.5034,1.5039,1.50258,1.50346,969100000.0
2007-05-14 04:45:00,1.50353,1.50378,1.50246,1.50246,760800000.0
2007-05-14 05:00:00,1.50276,1.50276,1.50071,1.50181,2546900004.0
2007-05-14 05:15:00,1.50187,1.50258,1.50138,1.50208,3262300007.0
2007-05-14 05:30:00,1.50213,1.50327,1.50185,1.50301,2309400006.0
2007-05-14 05:45:00,1.50306,1.50367,1.50298,1.50332,2758400003.0
2007-05-14 06:00:00,1.5034,1.50421,1.50321,1.50416,4374400009.0
2007-05-14 06:15:00,1.504,1.50433,1.50366,1.50417,3866400005.0
2007-05-14 06:30:00,1.50416,1.50443,1.50391,1.50425,2967100010.0
2007-05-14 06:45:00,1.5043,1.50472,1.50397,1.50412,3026000004.0
2007-05-14 07:00:00,1.5043,1.50459,1.50398,1.50427,4122600010.0
2007-05-14 07:15:00,1.50449,1.50512,1.50424,1.50481,4531600007.0
2007-05-14 07:30:00,1.50484,1.50519,1.5043,1.50459,5248400013.0
2007-05-14 07:45:00,1.50463,1.50485,1.50387,1.50446,8309900020.0
2007-05-14 08:00:00,1.50451,1.50555,1.50421,1.50429,6038600013.0
2007-05-14 08:15:00,1.50423,1.50486,1.50418,1.50462,5415000011.0
2007-05-14 08:30:00,1.50456,1.50507,1.50263,1.50294,5981500003.0
2007-05-14 08:45:00,1.50306,1.50415,1.50301,1.50363,8030100018.0
2007-05-14 09:00:00,1.50387,1.50393,1.50299,1.50338,7375500013.0
2007-05-14 09:15:00,1.5035,1.5045,1.5034,1.50435,6201400013.0
2007-05-14 09:30:00,1.50435,1.50588,1.50391,1.50546,6135100012.0
2007-05-14 09:45:00,1.50558,1.50613,1.50497,1.50579,7478800010.0
2007-05-14 10:00:00,1.50578,1.50578,1.50456,1.50488,7026000005.0
2007-05-14 10:15:00,1.50495,1.50532,1.50465,1.50492,6837500008.0
2007-05-14 10:30:00,1.50495,1.50535,1.50432,1.50509,7598100019.0
2007-05-14 10:45:00,1.50517,1.50614,1.50452,1.50582,7010000014.0
2007-05-14 11:00:00,1.50566,1.50592,1.50421,1.50442,6911200015.0
2007-05-14 11:15:00,1.50432,1.50452,1.50216,1.50239,7381700016.0
2007-05-14 11:30:00,1.50224,1.50233,1.50136,1.50211,8512000014.0
2007-05-14 11:45:00,1.5023,1.50287,1.50202,1.50228,6458700012.0
2007-05-14 12:00:00,1.50241,1.50322,1.49985,1.50026,5976100007.0
2007-05-14 12:15:00,1.50021,1.50089,1.49916,1.50045,6382600010.0
2007-05-14 12:30:00,1.50044,1.50131,1.49994,1.50122,7121000010.0
2007-05-14 12:45:00,1.50142,1.50155,1.50018,1.5013,6779700011.0
2007-05-14 13:00:00,1.50127,1.50199,1.50088,1.50155,4669700008.0
2007-05-14 13:15:00,1.50157,1.50219,1.5012,1.50151,4163100001.0
2007-05-14 13:30:00,1.50169,1.50233,1.50087,1.5011,5231400013.0
2007-05-14 13:45:00,1.50093,1.50146,1.50062,1.50104,5583800016.0
2007-05-14 14:00:00,1.50089,1.50159,1.50048,1.50089,4608600009.0
2007-05-14 14:15:00,1.50091,1.50105,1.49945,1.50001,5795500017.0
2007-05-14 14:30:00,1.50008,1.50061,1.49973,1.50017,570000002.0
2007-05-14 14:45:00,1.5002,1.50066,1.49895,1.49921,601400001.0
2007-05-14 15:00:00,1.49923,1.49969,1.49808,1.49884,606600001.0
2007-05-14 15:15:00,1.49896,1.50026,1.49864,1.49978,500300000.0
2007-05-14 15:30:00,1.49989,1.50019,1.49905,1.4999,543300000.0
2007-05-14 15:45:00,1.49981,1.50045,1.49954,1.49979,633500001.0
2007-05-14 16:00:00,1.49996,1.50043,1.49969,1.50032,550700001.0
2007-05-14 16:15:00,1.50004,1.50031,1.49925,1.49992,561200000.0
2007-05-14 16:30:00,1.49986,1.50007,1.49927,1.49959,614800001.0
2007-05-14 16:45:00,1.49928,1.49947,1.49865,1.49882,644500001.0
2007-05-14 17:00:00,1.49809,1.49909,1.49786,1.49786,596800000.0
2007-05-14 17:15:00,1.49803,1.49901,1.49751,1.49887,633000002.0
2007-05-14 17:30:00,1.49886,1.49947,1.49755,1.49842,557300001.0
2007-05-14 17:45:00,1.4985,1.4986,1.49767,1.49834,561600001.0
2007-05-14 18:00:00,1.49874,1.4988,1.49715,1.49791,727300002.0
2007-05-14 18:15:00,1.49792,1.49869,1.49787,1.49845,583400001.0
2007-05-14 18:30:00,1.49828,1.49857,1.49772,1.498,574200001.0
2007-05-14 18:45:00,1.49816,1.49846,1.49772,1.49819,638800001.0
2007-05-14 19:00:00,1.49823,1.49893,1.49791,1.49871,540900000.0
2007-05-14 19:15:00,1.49885,1.49954,1.49845,1.49931,579900001.0
2007-05-14 19:30:00,1.4995,1.49968,1.49797,1.49821,651800002.0
2007-05-14 19:45:00,1.49828,1.49898,1.49799,1.49814,593500000.0
2007-05-14 20:00:00,1.49824,1.49908,1.49796,1.49878,591500001.0
2007-05-14 20:15:00,1.49881,1.49929,1.49838,1.49881,596700000.0
2007-05-14 20:30:00,1.49895,1.49948,1.49833,1.49914,628100005.0
2007-05-14 20:45:00,1.49903,1.49953,1.4987,1.49885,606600001.0
2007-05-14 21:00:00,1.49871,1.49902,1.49816,1.49856,531800000.0
2007-05-14 21:15:00,1.49851,1.4991,1.49813,1.49892,606500000.0
2007-05-14 21:30:00,1.49882,1.49915,1.49831,1.49875,501300001.0
2007-05-14 21:45:00,1.49887,1.49911,1.49849,1.49876,571300001.0
2007-05-14 22:00:00,1.49884,1.49914,1.49832,1.4984,585600000.0
2007-05-14 22:15:00,1.49852,1.49883,1.4978,1.49792,543900003.0
2007-05-14 22:30:00,1.49802,1.49823,1.49735,1.4976,591500002.0
2007-05-14 22:45:00,1.49754,1.49787,1.49682,1.49752,483400001.0
2007-05-14 23:00:00,1.49732,1.49736,1.49634,1.49703,549100000.0
2007-05-14 23:15:00,1.49698,1.49713,1.49634,1.49687,636400000.0
2007-05-14 23:30:00,1.49674,1.49725,1.49658,1.49703,616900001.0
2007-05-14 23:45:00,1.49681,1.49733,1.49622,1.49704,611400000.0
2007-05-15 00:00:00,1.49726,1.49818,1.49697,1.49752,534100001.0
2007-05-15 00:15:00,1.49722,1.4978,1.49703,1.49757,572100001.0
2007-05-15 00:30:00,1.49733,1.49778,1.49689,1.49743,495300001.0
2007-05-15 00:45:00,1.49751,1.49771,1.49702,1.49761,569300001.0
2007-05-15 01:00:00,1.49753,1.498,1.49735,1.49776,557000000.0
2007-05-15 01:15:00,1.49782,1.49799,1.49725,1.4976,594100001.0
2007-05-15 01:30:00,1.49768,1.49817,1.49723,1.49799,559400002.0
2007-05-15 01:45:00,1.49802,1.49891,1.49767,1.49819,569100001.0
2007-05-15 02:00:00,1.49817,1.49844,1.49772,1.49788,1377700002.0
2007-05-15 02:15:00,1.49792,1.49848,1.4976,1.49833,1197400003.0
2007-05-15 02:30:00,1.49842,1.49893,1.49825,1.49864,730400000.0
2007-05-15 02:45:00,1.49812,1.49855,1.49789,1.49789,1168100007.0
2007-05-15 03:00:00,1.49789,1.49827,1.49735,1.498,810900002.0
2007-05-15 03:15:00,1.49774,1.49816,1.49741,1.49776,815899998.0
2007-05-15 03:30:00,1.49786,1.49887,1.49776,1.49877,935400002.0
2007-05-15 03:45:00,1.4987,1.49898,1.49703,1.49725,1528400005.0
2007-05-15 04:00:00,1.49721,1.49785,1.49678,1.49761,1499800001.0
2007-05-15 04:15:00,1.49764,1.49806,1.49725,1.49775,1404600004.0
2007-05-15 04:30:00,1.49748,1.498,1.49665,1.49734,960000001.0
2007-05-15 04:45:00,1.49722,1.49751,1.49655,1.49664,810000003.0
2007-05-15 05:00:00,1.49695,1.49708,1.49664,1.49673,2359000004.0
2007-05-15 05:15:00,1.49673,1.49735,1.49662,1.49687,3374500006.0
2007-05-15 05:30:00,1.49684,1.49718,1.49647,1.4966,2399000002.0
2007-05-15 05:45:00,1.49651,1.49686,1.49626,1.49648,2622500003.0
2007-05-15 06:00:00,1.49657,1.49737,1.49638,1.497,4325100006.0
2007-05-15 06:15:00,1.49703,1.49729,1.49673,1.49696,3731600007.0
2007-05-15 06:30:00,1.49707,1.49729,1.4965,1.49672,2911300006.0
2007-05-15 06:45:00,1.49675,1.49688,1.49639,1.49673,3025100007.0
2007-05-15 07:00:00,1.49677,1.49691,1.49657,1.49673,4178800005.0
2007-05-15 07:15:00,1.49694,1.49729,1.49665,1.49691,4440200010.0
2007-05-15 07:30:00,1.4971,1.49737,1.49652,1.49679,5662900007.0
2007-05-15 07:45:00,1.49689,1.49706,1.49606,1.49613,8482600014.0
2007-05-15 08:00:00,1.49622,1.4971,1.49611,1.4968,6019600014.0
2007-05-15 08:15:00,1.49663,1.49847,1.49663,1.49816,5376200007.0
2007-05-15 08:30:00,1.49815,1.4992,1.49799,1.49803,5896900013.0
2007-05-15 08:45:00,1.4981,1.49875,1.49779,1.49857,8018300008.0
2007-05-15 09:00:00,1.49842,1.49882,1.49769,1.49849,7097000006.0
2007-05-15 09:15:00,1.49854,1.49924,1.49795,1.49839,6358200019.0
2007-05-15 09:30:00,1.4979,1.49864,1.49771,1.49804,6190900007.0
2007-05-15 09:45:00,1.49829,1.49874,1.49799,1.49846,7359500013.0
2007-05-15 10:00:00,1.49848,1.49878,1.49708,1.4974,7196900006.0
2007-05-15 10:15:00,1.49742,1.4976,1.49686,1.49717,6683400010.0
2007-05-15 10:30:00,1.49719,1.49788,1.4966,1.49749,7468600016.0
2007-05-15 10:45:00,1.49748,1.49775,1.49631,1.49631,7097500013.0
2007-05-15 11:00:00,1.49647,1.49671,1.49349,1.49372,6963900014.0
2007-05-15 11:15:00,1.49377,1.49404,1.49062,1.4913,7259100012.0
2007-05-15 11:30:00,1.49125,1.49272,1.49117,1.49169,8811400019.0
2007-05-15 11:45:00,1.49166,1.49255,1.49081,1.49253,6195200011.0
2007-05-15 12:00:00,1.49269,1.49335,1.49117,1.49169,6138700012.0
2007-05-15 12:15:00,1.4915,1.49189,1.49099,1.49162,6754600008.0
2007-05-15 12:30:00,1.49181,1.49322,1.49143,1.49309,7608500019.0
2007-05-15 12:45:00,1.49311,1.49336,1.49248,1.49305,6569900010.0
2007-05-15 13:00:00,1.493,1.49368,1.49224,1.4926,4589600008.0
2007-05-15 13:15:00,1.49258,1.4935,1.49246,1.49284,4244300006.0
2007-05-15 13:30:00,1.49295,1.49328,1.4925,1.49284,5166800006.0
2007-05-15 13:45:00,1.49272,1.49403,1.49254,1.49358,5555600011.0
2007-05-15 14:00:00,1.49349,1.49394,1.493,1.49314,4700400015.0
2007-05-15 14:15:00,1.49283,1.49309,1.49209,1.49249,5587300014.0
2007-05-15 14:30:00,1.4922,1.49302,1.49021,1.49113,574000001.0
2007-05-15 14:45:00,1.4911,1.49304,1.49104,1.4914,595300002.0
2007-05-15 15:00:00,1.49164,1.49193,1.48994,1.49095,649600000.0
2007-05-15 15:15:00,1.49114,1.49141,1.49048,1.49055,615300002.0
2007-05-15 15:30:00,1.49065,1.49119,1.49014,1.49057,543800000.0
2007-05-15 15:45:00,1.49049,1.49059,1.4881,1.48825,594700002.0
2007-05-15 16:00:00,1.48825,1.48878,1.4869,1.48763,521100001.0
2007-05-15 16:15:00,1.48728,1.4885,1.48706,1.4882,594600000.0
2007-05-15 16:30:00,1.48819,1.4917,1.488,1.49137,659400001.0
2007-05-15 16:45:00,1.49135,1.49288,1.49135,1.49264,594500002.0
2007-05-15 17:00:00,1.49214,1.49333,1.49153,1.49154,534000000.0
2007-05-15 17:15:00,1.49178,1.49262,1.4913,1.49222,587800002.0
2007-05-15 17:30:00,1.4923,1.49236,1.49101,1.49221,637200001.0
2007-05-15 17:45:00,1.49229,1.49331,1.49217,1.49262,632700001.0
2007-05-15 18:00:00,1.4928,1.49293,1.49184,1.49237,601400000.0
2007-05-15 18:15:00,1.49248,1.49281,1.49215,1.49231,560800001.0
2007-05-15 18:30:00,1.49228,1.49285,1.49201,1.49264,552400001.0
2007-05-15 18:45:00,1.49276,1.49307,1.49223,1.493,542200000.0
2007-05-15 19:00:00,1.49321,1.49349,1.49244,1.49307,706900002.0
2007-05-15 19:15:00,1.49324,1.49371,1.49268,1.49353,601000001.0
2007-05-15 19:30:00,1.49359,1.49361,1.49234,1.49271,599100001.0
2007-05-15 19:45:00,1.49257,1.49322,1.49204,1.49297,558900002.0
2007-05-15 20:00:00,1.4929,1.49357,1.49246,1.49294,557800000.0
2007-05-15 20:15:00,1.49313,1.49368,1.49293,1.49344,660800006.0
2007-05-15 20:30:00,1.49349,1.49364,1.49264,1.49338,610600001.0
2007-05-15 20:45:00,1.49325,1.49354,1.49188,1.49211,647500001.0
2007-05-15 21:00:00,1.49193,1.49291,1.49144,1.4925,580800002.0
2007-05-15 21:15:00,1.49242,1.49274,1.49212,1.49257,653200002.0
2007-05-15 21:30:00,1.49243,1.49305,1.49217,1.49283,483600000.0
2007-05-15 21:45:00,1.49296,1.49309,1.49237,1.49255,768600002.0
2007-05-15 22:00:00,1.49273,1.49308,1.49222,1.49259,595700000.0
2007-05-15 22:15:00,1.49268,1.49315,1.49241,1.49266,488700000.0
2007-05-15 22:30:00,1.49266,1.49309,1.49216,1.49285,595100002.0
2007-05-15 22:45:00,1.49281,1.49326,1.49241,1.49266,546500002.0
2007-05-15 23:00:00,1.4931,1.4932,1.48749,1.49275,496700001.0
2007-05-15 23:15:00,1.49293,1.49293,1.49184,1.49232,622300003.0
2007-05-15 23:30:00,1.49221,1.49295,1.49167,1.4928,541800000.0
2007-05-15 23:45:00,1.49268,1.49352,1.49215,1.4922,523200000.0
2007-05-16 00:00:00,1.49239,1.49283,1.49202,1.49231,570300000.0
2007-05-16 00:15:00,1.49207,1.4927,1.49191,1.49248,618800001.0
2007-05-16 00:30:00,1.49226,1.49266,1.49186,1.49223,489500001.0
2007-05-16 00:45:00,1.49238,1.49265,1.49155,1.49232,599000001.0
2007-05-16 01:00:00,1.49235,1.49306,1.49207,1.49295,610400001.0
2007-05-16 01:15:00,1.49302,1.49338,1.49258,1.49315,604900000.0
2007-05-16 01:30:00,1.49326,1.49332,1.49236,1.49286,534500001.0
2007-05-16 01:45:00,1.49283,1.4934,1.49257,1.4934,640800000.0
2007-05-16 02:00:00,1.49335,1.49354,1.49269,1.49299,1304100003.0
2007-05-16 02:15:00,1.49322,1.49338,1.49247,1.4931,822600000.0
2007-05-16 02:30:00,1.49327,1.49354,1.49273,1.49354,964800000.0
2007-05-16 02:45:00,1.49283,1.49374,1.49238,1.49276,1206400002.0
2007-05-16 03:00:00,1.49283,1.49362,1.4927,1.49349,911600000.0
2007-05-16 03:15:00,1.49318,1.49374,1.49295,1.49342,801200000.0
2007-05-16 03:30:00,1.4935,1.49414,1.49312,1.49391,854900001.0
2007-05-16 03:45:00,1.49381,1.49404,1.49199,1.4925,1522800003.0
2007-05-16 04:00:00,1.49249,1.49308,1.49204,1.49278,1632300002.0
2007-05-16 04:15:00,1.49273,1.49342,1.49252,1.49298,1349500002.0
2007-05-16 04:30:00,1.49261,1.49306,1.49225,1.49273,1001000005.0
2007-05-16 04:45:00,1.49278,1.49292,1.49042,1.49076,832200002.0
2007-05-16 05:00:00,1.49114,1.49252,1.49099,1.49202,2549000002.0
2007-05-16 05:15:00,1.492,1.4929,1.49196,1.49254,3280100007.0
2007-05-16 05:30:00,1.4925,1.49282,1.49214,1.4922,2265300003.0
2007-05-16 05:45:00,1.49234,1.49309,1.49234,1.49262,2669600005.0
2007-05-16 06:00:00,1.49269,1.49298,1.49192,1.4921,4379000013.0
2007-05-16 06:15:00,1.492,1.49258,1.4919,1.49238,3672100006.0
2007-05-16 06:30:00,1.49235,1.4926,1.49208,1.49249,2866300008.0
2007-05-16 06:45:00,1.49256,1.49287,1.4921,1.49233,3264200004.0
2007-05-16 07:00:00,1.49262,1.49332,1.49248,1.49266,4068500013.0
2007-05-16 07:15:00,1.49286,1.49299,1.49239,1.49255,4752600012.0
2007-05-16 07:30:00,1.49266,1.49366,1.49262,1.49332,5269800005.0
2007-05-16 07:45:00,1.49343,1.49362,1.4929,1.49321,8539700006.0
2007-05-16 08:00:00,1.49313,1.49386,1.49261,1.49295,5916500006.0
2007-05-16 08:15:00,1.49283,1.49358,1.4922,1.49337,5528500017.0
2007-05-16 08:30:00,1.49341,1.4943,1.4927,1.49395,5876600011.0
2007-05-16 08:45:00,1.49404,1.49571,1.49376,1.49552,8037900010.0
2007-05-16 09:00:00,1.49533,1.49611,1.49319,1.49347,7062500011.0
2007-05-16 09:15:00,1.49347,1.49405,1.49317,1.494,6539100014.0
2007-05-16 09:30:00,1.49381,1.49419,1.49327,1.49388,6256600007.0
2007-05-16 09:45:00,1.49404,1.49437,1.49327,1.49381,7356800014.0
2007-05-16 10:00:00,1.49402,1.49443,1.49339,1.49426,7220400014.0
2007-05-16 10:15:00,1.49443,1.49544,1.4943,1.49517,6692800007.0
2007-05-16 10:30:00,1.4953,1.49577,1.49437,1.49459,7613500014.0
2007-05-16 10:45:00,1.49476,1.49549,1.49428,1.49445,7054900012.0
2007-05-16 11:00:00,1.4945,1.4946,1.49391,1.49427,7049500003.0
2007-05-16 11:15:00,1.49426,1.49498,1.49395,1.49434,7177100010.0
2007-05-16 11:30:00,1.49431,1.49477,1.49362,1.49405,8580900014.0
2007-05-16 11:45:00,1.49406,1.49452,1.49285,1.49405,6328000014.0
2007-05-16 12:00:00,1.49411,1.4946,1.49367,1.49413,6230000015.0
2007-05-16 12:15:00,1.49392,1.49461,1.4938,1.49419,6520200015.0
2007-05-16 12:30:00,1.49433,1.49497,1.49423,1.49446,7248500010.0
2007-05-16 12:45:00,1.49443,1.49446,1.4936,1.4938,6695400013.0
2007-05-16 13:00:00,1.49388,1.49495,1.49356,1.49413,4699100003.0
2007-05-16 13:15:00,1.4942,1.49555,1.49388,1.49502,4196500004.0
2007-05-16 13:30:00,1.49507,1.49541,1.4942,1.49468,5284900010.0
2007-05-16 13:45:00,1.49461,1.49475,1.49391,1.49413,5497600005.0
2007-05-16 14:00:00,1.4941,1.49418,1.49261,1.49279,4496900007.0
2007-05-16 14:15:00,1.49276,1.49337,1.49236,1.49308,5645300009.0
2007-05-16 14:30:00,1.49322,1.49404,1.49236,1.49305,633300001.0
2007-05-16 14:45:00,1.49306,1.49373,1.49274,1.49368,574700000.0
2007-05-16 15:00:00,1.49365,1.49462,1.49352,1.49352,552900000.0
2007-05-16 15:15:00,1.4935,1.49373,1.49275,1.49312,502000000.0
2007-05-16 15:30:00,1.49316,1.49395,1.49273,1.49374,570800001.0
2007-05-16 15:45:00,1.49365,1.49384,1.49299,1.49322,578200000.0
2007-05-16 16:00:00,1.49325,1.49383,1.49266,1.4933,538100001.0
2007-05-16 16:15:00,1.4929,1.4936,1.49266,1.49307,540200000.0
2007-05-16 16:30:00,1.49292,1.49373,1.49263,1.49365,565800002.0
2007-05-16 16:45:00,1.49338,1.49683,1.49338,1.49683,586900001.0
2007-05-16 17:00:00,1.49642,1.49687,1.49323,1.49369,578400000.0
2007-05-16 17:15:00,1.49398,1.49398,1.49119,1.49156,552300001.0
2007-05-16 17:30:00,1.49126,1.49203,1.49025,1.49125,673700003.0
2007-05-16 17:45:00,1.4914,1.49167,1.49022,1.49058,587400000.0
2007-05-16 18:00:00,1.49088,1.49133,1.49029,1.4907,685600002.0
2007-05-16 18:15:00,1.49066,1.49491,1.49066,1.49371,645600001.0
2007-05-16 18:30:00,1.49381,1.49381,1.49259,1.49322,594300000.0
2007-05-16 18:45:00,1.49331,1.49441,1.49303,1.49401,550300000.0
2007-05-16 19:00:00,1.49411,1.49442,1.49361,1.49369,566600000.0
2007-05-16 19:15:00,1.49379,1.49393,1.49255,1.49289,591900001.0
2007-05-16 19:30:00,1.49291,1.49345,1.49267,1.49341,649000002.0
2007-05-16 19:45:00,1.49321,1.49321,1.49211,1.49266,645900000.0
2007-05-16 20:00:00,1.49258,1.49258,1.49146,1.49199,705900000.0
2007-05-16 20:15:00,1.4922,1.49313,1.49195,1.49305,551900000.0
2007-05-16 20:30:00,1.49315,1.49315,1.49189,1.49226,650100000.0
2007-05-16 20:45:00,1.49214,1.49254,1.49175,1.49209,555400001.0
2007-05-16 21:00:00,1.49182,1.49191,1.4912,1.49132,613000002.0
2007-05-16 21:15:00,1.49126,1.49201,1.49107,1.49153,640900000.0
2007-05-16 21:30:00,1.49161,1.49185,1.49101,1.49135,522400001.0
2007-05-16 21:45:00,1.49145,1.49175,1.49098,1.49143,612200003.0
2007-05-16 22:00:00,1.49148,1.49177,1.49099,1.49146,597200000.0
2007-05-16 22:15:00,1.4913,1.49214,1.49097,1.49177,558500000.0
2007-05-16 22:30:00,1.49185,1.4922,1.49111,1.49201,611700003.0
2007-05-16 22:45:00,1.49205,1.49249,1.49152,1.49249,496200001.0
2007-05-16 23:00:00,1.4924,1.49304,1.49172,1.49226,561900000.0
2007-05-16 23:15:00,1.4924,1.49295,1.49076,1.49124,645100001.0
2007-05-16 23:30:00,1.49112,1.49166,1.49028,1.49157,609800001.0
2007-05-16 23:45:00,1.49146,1.49254,1.49052,1.49133,585400001.0
2007-05-17 00:00:00,1.49134,1.49196,1.49105,1.49172,633700000.0
2007-05-17 00:15:00,1.49141,1.49176,1.49048,1.49094,672399998.0
2007-05-17 00:30:00,1.4907,1.49134,1.49069,1.49124,536600001.0
2007-05-17 00:45:00,1.49122,1.49161,1.49064,1.49133,589800000.0
2007-05-17 01:00:00,1.49134,1.49168,1.49099,1.49117,571300001.0
2007-05-17 01:15:00,1.491,1.49128,1.4904,1.49099,621000003.0
2007-05-17 01:30:00,1.4911,1.4913,1.49054,1.49115,616700001.0
2007-05-17 01:45:00,1.49114,1.49133,1.4905,1.4908,578000001.0
2007-05-17 02:00:00,1.49068,1.49178,1.49044,1.49151,1559200007.0
2007-05-17 02:15:00,1.49152,1.4923,1.4914,1.49202,1197800001.0
2007-05-17 02:30:00,1.49223,1.49247,1.49171,1.49242,841500001.0
2007-05-17 02:45:00,1.49193,1.49241,1.49161,1.49186,1171900002.0
2007-05-17 03:00:00,1.49184,1.49221,1.49145,1.49197,884300003.0
2007-05-17 03:15:00,1.49167,1.49259,1.49142,1.49209,921800002.0
2007-05-17 03:30:00,1.49208,1.49222,1.49076,1.49155,871600004.0
2007-05-17 03:45:00,1.4915,1.49177,1.49076,1.49151,1498400002.0
2007-05-17 04:00:00,1.49159,1.49184,1.49096,1.49137,1540200001.0
2007-05-17 04:15:00,1.49137,1.49248,1.49133,1.49248,1481000002.0
2007-05-17 04:30:00,1.49221,1.49279,1.4916,1.49217,1061900004.0
2007-05-17 04:45:00,1.49219,1.49268,1.49174,1.49207,772400003.0
2007-05-17 05:00:00,1.4925,1.49266,1.49208,1.49219,2401300006.0
2007-05-17 05:15:00,1.49212,1.49263,1.49194,1.49207,3213700002.0
2007-05-17 05:30:00,1.49207,1.49257,1.49136,1.49174,2147600005.0
2007-05-17 05:45:00,1.49178,1.49249,1.49168,1.49219,2786700004.0
2007-05-17 06:00:00,1.49225,1.49306,1.49219,1.49261,4279100009.0
2007-05-17 06:15:00,1.4926,1.49305,1.49212,1.4922,3680600005.0
2007-05-17 06:30:00,1.49231,1.49275,1.49206,1.49211,2804300005.0
2007-05-17 06:45:00,1.49216,1.49265,1.49205,1.49233,2949300003.0
2007-05-17 07:00:00,1.49242,1.49252,1.49186,1.49197,4074500007.0
2007-05-17 07:15:00,1.4922,1.49277,1.49198,1.49209,4575600009.0
2007-05-17 07:30:00,1.49214,1.49296,1.49195,1.49276,4970700012.0
2007-05-17 07:45:00,1.49285,1.49302,1.49216,1.4928,8209500009.0
2007-05-17 08:00:00,1.49288,1.49323,1.49238,1.49318,5781500007.0
2007-05-17 08:15:00,1.49306,1.49492,1.49274,1.49492,5420400007.0
2007-05-17 08:30:00,1.49456,1.49553,1.49423,1.49475,6011600010.0
2007-05-17 08:45:00,1.49489,1.49548,1.49385,1.49409,8305300016.0
2007-05-17 09:00:00,1.49406,1.4952,1.49401,1.4946,6919900008.0
2007-05-17 09:15:00,1.49465,1.49517,1.49393,1.49483,6134100008.0
2007-05-17 09:30:00,1.49486,1.49507,1.49299,1.49306,6133300010.0
2007-05-17 09:45:00,1.49322,1.49411,1.49293,1.49377,7418900012.0
2007-05-17 10:00:00,1.49366,1.49436,1.49283,1.4938,7049400014.0
2007-05-17 10:15:00,1.49385,1.4943,1.49354,1.49404,6643800008.0
2007-05-17 10:30:00,1.49403,1.49488,1.49315,1.4945,7471200012.0
2007-05-17 10:45:00,1.49435,1.49441,1.4924,1.49252,6644000006.0
2007-05-17 11:00:00,1.49262,1.49303,1.49212,1.49242,7071100011.0
2007-05-17 11:15:00,1.49247,1.4931,1.49198,1.49231,7474400020.0
2007-05-17 11:30:00,1.49235,1.4927,1.49155,1.49227,8441600022.0
2007-05-17 11:45:00,1.49222,1.49246,1.4909,1.4909,6301800009.0
2007-05-17 12:00:00,1.49097,1.49195,1.49069,1.49195,6185400012.0
2007-05-17 12:15:00,1.49179,1.49243,1.49153,1.49179,6408400009.0
2007-05-17 12:30:00,1.49188,1.49216,1.49114,1.49134,7236500011.0
2007-05-17 12:45:00,1.49149,1.49198,1.49056,1.49056,6547100015.0
2007-05-17 13:00:00,1.49011,1.49011,1.48606,1.48688,4554700010.0
2007-05-17 13:15:00,1.48709,1.48726,1.4849,1.48533,4144900005.0
2007-05-17 13:30:00,1.48539,1.48605,1.48522,1.48595,5261200004.0
2007-05-17 13:45:00,1.48594,1.48659,1.48551,1.48639,5406400006.0
2007-05-17 14:00:00,1.48628,1.48683,1.4858,1.48582,4429600008.0
2007-05-17 14:15:00,1.48584,1.48687,1.48546,1.4859,5487300009.0
2007-05-17 14:30:00,1.48584,1.48617,1.48428,1.48439,669400000.0
2007-05-17 14:45:00,1.48425,1.48494,1.48393,1.48446,562900000.0
2007-05-17 15:00:00,1.48439,1.48478,1.48294,1.48358,580800001.0
2007-05-17 15:15:00,1.48359,1.48411,1.48293,1.48356,622300001.0
2007-05-17 15:30:00,1.48367,1.48388,1.48312,1.48345,620300001.0
2007-05-17 15:45:00,1.48332,1.48377,1.48285,1.48354,524000001.0
2007-05-17 16:00:00,1.48375,1.48493,1.48354,1.48447,528700001.0
2007-05-17 16:15:00,1.48425,1.48437,1.48245,1.48313,561600000.0
2007-05-17 16:30:00,1.48339,1.48339,1.48094,1.48116,666400000.0
2007-05-17 16:45:00,1.48095,1.4815,1.48012,1.48038,647800001.0
2007-05-17 17:00:00,1.4799,1.48125,1.47929,1.48088,606800002.0
2007-05-17 17:15:00,1.48112,1.4813,1.4804,1.48095,668400000.0
2007-05-17 17:30:00,1.48095,1.48176,1.48064,1.48145,679100001.0
2007-05-17 17:45:00,1.48155,1.48175,1.48039,1.48057,577700000.0
2007-05-17 18:00:00,1.48076,1.48138,1.48006,1.48129,664200000.0
2007-05-17 18:15:00,1.48113,1.48238,1.48079,1.48236,583100001.0
2007-05-17 18:30:00,1.48246,1.48246,1.481,1.48137,603700001.0
2007-05-17 18:45:00,1.48154,1.48178,1.48081,1.48118,615800000.0
2007-05-17 19:00:00,1.48122,1.48133,1.48056,1.48109,624900001.0
2007-05-17 19:15:00,1.48123,1.4816,1.4808,1.4812,573000000.0
2007-05-17 19:30:00,1.48132,1.48156,1.48089,1.48151,658000003.0
2007-05-17 19:45:00,1.48135,1.48196,1.48094,1.48187,562700001.0
2007-05-17 20:00:00,1.4818,1.48237,1.48148,1.48204,580000002.0
2007-05-17 20:15:00,1.48209,1.48252,1.4816,1.48209,627600002.0
2007-05-17 20:30:00,1.48223,1.48237,1.48163,1.4819,612000000.0
2007-05-17 20:45:00,1.48174,1.48253,1.48159,1.48248,649700002.0
2007-05-17 21:00:00,1.48235,1.48321,1.48194,1.48259,557400001.0
2007-05-17 21:15:00,1.48256,1.48273,1.48186,1.48236,602900002.0
2007-05-17 21:30:00,1.48225,1.48237,1.48161,1.48197,530000001.0
2007-05-17 21:45:00,1.48201,1.4829,1.48184,1.48224,533600000.0
2007-05-17 22:00:00,1.48233,1.4825,1.48145,1.48148,560800000.0
2007-05-17 22:15:00,1.48153,1.48192,1.48085,1.48173,544400000.0
2007-05-17 22:30:00,1.48167,1.48233,1.48132,1.48233,662100002.0
2007-05-17 22:45:00,1.4824,1.48407,1.48202,1.48378,537600001.0
2007-05-17 23:00:00,1.48323,1.48392,1.48235,1.48333,574900001.0
2007-05-17 23:15:00,1.48348,1.484,1.48278,1.48355,600000002.0
2007-05-17 23:30:00,1.48335,1.48432,1.48304,1.48407,560400002.0
2007-05-17 23:45:00,1.48396,1.48422,1.4831,1.48331,665300004.0
2007-05-18 00:00:00,1.48343,1.4836,1.48295,1.48329,561000000.0
2007-05-18 00:15:00,1.48302,1.48338,1.4826,1.48323,569400000.0
2007-05-18 00:30:00,1.48301,1.48353,1.48283,1.48322,456200000.0
2007-05-18 00:45:00,1.48324,1.48362,1.48291,1.48336,499300000.0
2007-05-18 01:00:00,1.4833,1.48365,1.48275,1.48327,569500000.0
2007-05-18 01:15:00,1.48351,1.48397,1.48323,1.48385,554900002.0
2007-05-18 01:30:00,1.48399,1.48409,1.48331,1.48404,597300004.0
2007-05-18 01:45:00,1.48402,1.48428,1.48344,1.48405,626199999.0
2007-05-18 02:00:00,1.48396,1.48431,1.48311,1.48337,1507000001.0
2007-05-18 02:15:00,1.48344,1.48408,1.48313,1.48353,1068900002.0
2007-05-18 02:30:00,1.48374,1.48374,1.48268,1.48324,919500003.0
2007-05-18 02:45:00,1.48275,1.48332,1.48235,1.4824,1153700003.0
2007-05-18 03:00:00,1.48239,1.48276,1.48204,1.48255,975600002.0
2007-05-18 03:15:00,1.48212,1.48268,1.48177,1.48201,820600001.0
2007-05-18 03:30:00,1.48205,1.48273,1.48188,1.48256,812100001.0
2007-05-18 03:45:00,1.48258,1.48277,1.48175,1.48215,1365300002.0
2007-05-18 04:00:00,1.48219,1.48237,1.48158,1.48178,1614900004.0
2007-05-18 04:15:00,1.48175,1.48268,1.48132,1.4825,1503000007.0
2007-05-18 04:30:00,1.48221,1.48271,1.48152,1.48185,979400001.0
2007-05-18 04:45:00,1.48193,1.48195,1.48116,1.48134,702200002.0
2007-05-18 05:00:00,1.48171,1.48204,1.4814,1.48178,2480900002.0
2007-05-18 05:15:00,1.48172,1.48247,1.48161,1.48184,3264000009.0
2007-05-18 05:30:00,1.48187,1.48232,1.48171,1.48208,2559200006.0
2007-05-18 05:45:00,1.48208,1.48294,1.48198,1.48281,2763300006.0
2007-05-18 06:00:00,1.48274,1.48319,1.48226,1.48282,4528200017.0
2007-05-18 06:15:00,1.48281,1.48324,1.48232,1.48282,3751800011.0
2007-05-18 06:30:00,1.48282,1.48347,1.48272,1.48282,2809800005.0
2007-05-18 06:45:00,1.48287,1.4833,1.48225,1.48303,2886700003.0
2007-05-18 07:00:00,1.48299,1.48304,1.48175,1.48184,4088800010.0
2007-05-18 07:15:00,1.48214,1.48241,1.48141,1.4821,4552600006.0
2007-05-18 07:30:00,1.48177,1.48222,1.48151,1.48195,5079200011.0
2007-05-18 07:45:00,1.48193,1.48259,1.48116,1.48128,8158100016.0
2007-05-18 08:00:00,1.48137,1.4821,1.48128,1.48196,6217400012.0
2007-05-18 08:15:00,1.48185,1.48199,1.48092,1.48169,5546800014.0
2007-05-18 08:30:00,1.48173,1.48193,1.48071,1.48078,6229500014.0
2007-05-18 08:45:00,1.48071,1.48094,1.47891,1.47928,8378900021.0
2007-05-18 09:00:00,1.47928,1.4797,1.47849,1.47912,7040700014.0
2007-05-18 09:15:00,1.47908,1.47955,1.47819,1.47897,6421700011.0
2007-05-18 09:30:00,1.47903,1.47962,1.47847,1.47936,6563700018.0
2007-05-18 09:45:00,1.47954,1.47983,1.47825,1.47849,7451200013.0
2007-05-18 10:00:00,1.47843,1.47885,1.47637,1.47749,7421400009.0
2007-05-18 10:15:00,1.47775,1.47879,1.47738,1.47817,6774000017.0
2007-05-18 10:30:00,1.47821,1.47867,1.47731,1.47837,7555800015.0
2007-05-18 10:45:00,1.47844,1.47884,1.47501,1.4754,7078600011.0
2007-05-18 11:00:00,1.47559,1.477,1.47558,1.4766,7106000019.0
2007-05-18 11:15:00,1.47665,1.47797,1.47637,1.47781,7177200014.0
2007-05-18 11:30:00,1.47786,1.4784,1.47671,1.47689,8640000014.0
2007-05-18 11:45:00,1.47688,1.47715,1.47539,1.47582,6317200005.0
2007-05-18 12:00:00,1.47597,1.47729,1.47574,1.47726,6382400010.0
2007-05-18 12:15:00,1.47715,1.47729,1.47573,1.47591,6468500014.0
2007-05-18 12:30:00,1.4759,1.47654,1.475,1.47641,7306600016.0
2007-05-18 12:45:00,1.4764,1.4772,1.47552,1.47658,6749500008.0
2007-05-18 13:00:00,1.47665,1.47699,1.47585,1.47637,4584200007.0
2007-05-18 13:15:00,1.47642,1.47759,1.47618,1.47701,4147600005.0
2007-05-18 13:30:00,1.47726,1.47735,1.47513,1.47533,5262900010.0
2007-05-18 13:45:00,1.47521,1.47661,1.47488,1.47636,5639200013.0
2007-05-18 14:00:00,1.47636,1.47759,1.47601,1.47662,4679000006.0
2007-05-18 14:15:00,1.47661,1.47708,1.47488,1.4751,5458000015.0
2007-05-18 14:30:00,1.47504,1.47504,1.47055,1.47201,566900000.0
2007-05-18 14:45:00,1.47194,1.47223,1.47105,1.47133,656100002.0
2007-05-18 15:00:00,1.47137,1.47284,1.47133,1.47245,645000003.0
2007-05-18 15:15:00,1.47255,1.47295,1.47186,1.47191,555600002.0
2007-05-18 15:30:00,1.47197,1.47226,1.47114,1.47213,631800000.0
2007-05-18 15:45:00,1.47202,1.47286,1.47085,1.4726,602500000.0
2007-05-18 16:00:00,1.47267,1.47341,1.47168,1.4734,558900002.0
2007-05-18 16:15:00,1.47331,1.47361,1.47053,1.47053,631000004.0
2007-05-18 16:30:00,1.47012,1.47085,1.46972,1.47033,589700000.0
2007-05-18 16:45:00,1.47004,1.47071,1.46919,1.47064,635200004.0
2007-05-18 17:00:00,1.47033,1.47367,1.47033,1.47228,613500001.0
2007-05-18 17:15:00,1.47253,1.47309,1.47099,1.47148,662000003.0
2007-05-18 17:30:00,1.47152,1.47164,1.47005,1.47042,610500002.0
2007-05-18 17:45:00,1.47043,1.47043,1.46918,1.46977,568300001.0
2007-05-18 18:00:00,1.46996,1.47026,1.46915,1.46985,706400001.0
2007-05-18 18:15:00,1.46961,1.47039,1.46959,1.47029,644500001.0
2007-05-18 18:30:00,1.47025,1.47065,1.46951,1.47029,581800000.0
2007-05-18 18:45:00,1.47049,1.47176,1.47018,1.47155,482900000.0
2007-05-18 19:00:00,1.47146,1.47197,1.47059,1.47105,608700000.0
2007-05-18 19:15:00,1.47104,1.47158,1.47058,1.47133,595400000.0
2007-05-18 19:30:00,1.47143,1.47198,1.47111,1.47184,693400001.0
2007-05-18 19:45:00,1.47174,1.47203,1.47007,1.47073,566700000.0
2007-05-18 20:00:00,1.47048,1.47091,1.46955,1.47021,549100001.0
2007-05-18 20:15:00,1.47029,1.47054,1.46976,1.47023,598000001.0
2007-05-18 20:30:00,1.47036,1.47134,1.46996,1.47109,632100001.0
2007-05-18 20:45:00,1.471,1.47197,1.47093,1.47163,532400000.0
2007-05-18 21:00:00,1.47152,1.47168,1.47071,1.47138,567000001.0
2007-05-18 21:15:00,1.4714,1.47177,1.47073,1.47158,561500001.0
2007-05-18 21:30:00,1.47165,1.47221,1.47156,1.47162,499500001.0
2007-05-18 21:45:00,1.47118,1.47195,1.47105,1.47155,614100003.0
2007-05-18 22:00:00,1.47167,1.47235,1.47143,1.47177,638500001.0
2007-05-18 22:15:00,1.47196,1.47283,1.47141,1.47263,567100002.0
2007-05-18 22:30:00,1.47267,1.47287,1.47003,1.47017,605200002.0
2007-05-18 22:45:00,1.47002,1.47065,1.46967,1.47015,504700004.0
2007-05-20 23:00:00,1.47253,1.47398,1.47028,1.47392,619600000.0
2007-05-20 23:15:00,1.47401,1.47404,1.472,1.47289,658500000.0
2007-05-20 23:30:00,1.47279,1.47306,1.47208,1.47248,593000000.0
2007-05-20 23:45:00,1.47234,1.47253,1.47169,1.47192,608200003.0
2007-05-21 00:00:00,1.47208,1.47237,1.47112,1.4719,569000001.0
2007-05-21 00:15:00,1.47165,1.47279,1.47157,1.47216,569800001.0
2007-05-21 00:30:00,1.47189,1.47246,1.47168,1.47207,500600000.0
2007-05-21 00:45:00,1.47214,1.47274,1.47191,1.47224,606900005.0
2007-05-21 01:00:00,1.47228,1.47248,1.47176,1.47194,610900003.0
2007-05-21 01:15:00,1.47195,1.47261,1.47129,1.4725,559600003.0
2007-05-21 01:30:00,1.47277,1.47323,1.47223,1.47266,611400000.0
2007-05-21 01:45:00,1.47275,1.47349,1.47239,1.47339,707300001.0
2007-05-21 02:00:00,1.47341,1.47341,1.47223,1.47292,584700001.0
2007-05-21 02:15:00,1.47287,1.47287,1.47154,1.47185,571300000.0
2007-05-21 02:30:00,1.47165,1.47238,1.47162,1.47218,547600000.0
2007-05-21 02:45:00,1.47212,1.47284,1.4718,1.47233,528700000.0
2007-05-21 03:00:00,1.47228,1.47234,1.47139,1.47205,521000001.0
2007-05-21 03:15:00,1.47202,1.47261,1.47157,1.47195,453500000.0
2007-05-21 03:30:00,1.47218,1.47275,1.47205,1.47244,649700003.0
2007-05-21 03:45:00,1.47266,1.47288,1.47226,1.47272,577100002.0
2007-05-21 04:00:00,1.47238,1.47258,1.47166,1.47183,665800001.0
2007-05-21 04:15:00,1.4718,1.47191,1.47105,1.47124,637300001.0
2007-05-21 04:30:00,1.47133,1.47161,1.47069,1.47129,689700002.0
2007-05-21 04:45:00,1.47131,1.47166,1.47068,1.47132,517600001.0
2007-05-21 05:00:00,1.47161,1.47188,1.47111,1.47159,479700000.0
2007-05-21 05:15:00,1.47165,1.47255,1.47148,1.4723,617800002.0
2007-05-21 05:30:00,1.47233,1.47233,1.47126,1.4713,512200001.0
2007-05-21 05:45:00,1.47129,1.47179,1.47123,1.4714,630900002.0
2007-05-21 06:00:00,1.47132,1.47164,1.47114,1.47145,560100001.0
2007-05-21 06:15:00,1.47141,1.47179,1.47097,1.47179,519400001.0
2007-05-21 06:30:00,1.47181,1.47237,1.47105,1.47153,574400002.0
2007-05-21 06:45:00,1.47157,1.47206,1.47125,1.47167,658700003.0
2007-05-21 07:00:00,1.47175,1.47214,1.47139,1.47174,569700002.0
2007-05-21 07:15:00,1.47194,1.47211,1.4711,1.47157,660400005.0
2007-05-21 07:30:00,1.47145,1.47152,1.47083,1.47096,582200000.0
2007-05-21 07:45:00,1.47098,1.47129,1.47044,1.47106,627800002.0
2007-05-21 08:00:00,1.47097,1.47137,1.47052,1.47096,516600000.0
2007-05-21 08:15:00,1.47103,1.4713,1.47061,1.4713,668200002.0
2007-05-21 08:30:00,1.47121,1.47152,1.46996,1.47041,524900000.0
2007-05-21 08:45:00,1.47034,1.47057,1.4679,1.46819,641100004.0
2007-05-21 09:00:00,1.46807,1.46854,1.46729,1.4677,592900003.0
2007-05-21 09:15:00,1.46754,1.46754,1.46496,1.4657,588100001.0
2007-05-21 09:30:00,1.46565,1.46623,1.46523,1.46543,537200001.0
2007-05-21 09:45:00,1.46561,1.46592,1.46422,1.46535,583200000.0
2007-05-21 10:00:00,1.46499,1.4657,1.46462,1.46502,573800001.0
2007-05-21 10:15:00,1.46493,1.4652,1.46428,1.46504,593600001.0
2007-05-21 10:30:00,1.46497,1.46559,1.46321,1.46354,484400000.0
2007-05-21 10:45:00,1.46324,1.46478,1.46323,1.46382,561300000.0
2007-05-21 11:00:00,1.46413,1.46413,1.46309,1.46358,567000002.0
2007-05-21 11:15:00,1.46378,1.46389,1.46308,1.46353,619100001.0
2007-05-21 11:30:00,1.46355,1.46397,1.46259,1.46291,591000000.0
2007-05-21 11:45:00,1.46308,1.46308,1.46146,1.46188,590500000.0
2007-05-21 12:00:00,1.46179,1.4622,1.45958,1.46074,583700002.0
2007-05-21 12:15:00,1.461,1.46169,1.46042,1.46126,513800000.0
2007-05-21 12:30:00,1.46119,1.46162,1.45807,1.45887,560000000.0
2007-05-21 12:45:00,1.45869,1.46051,1.45854,1.46015,649800000.0
2007-05-21 13:00:00,1.46024,1.4604,1.45923,1.45976,522400001.0
2007-05-21 13:15:00,1.45981,1.46045,1.45908,1.4596,580400000.0
2007-05-21 13:30:00,1.45957,1.46063,1.45912,1.46033,5627200014.0
2007-05-21 13:45:00,1.46046,1.46163,1.4603,1.46107,4536300004.0
2007-05-21 14:00:00,1.46124,1.46196,1.46028,1.46071,5629400017.0
2007-05-21 14:15:00,1.46074,1.46162,1.45953,1.46082,5318400015.0
2007-05-21 14:30:00,1.46082,1.46215,1.46079,1.46126,4279600008.0
2007-05-21 14:45:00,1.46109,1.4619,1.46098,1.4613,4714300009.0
2007-05-21 15:00:00,1.46131,1.46167,1.46012,1.46054,6517900004.0
2007-05-21 15:15:00,1.46056,1.46087,1.46017,1.46052,7232100010.0
2007-05-21 15:30:00,1.4605,1.46071,1.45891,1.45891,6352400014.0
2007-05-21 15:45:00,1.45885,1.45957,1.45807,1.45874,6106200011.0
2007-05-21 16:00:00,1.45869,1.45974,1.45836,1.45961,6130600011.0
2007-05-21 16:15:00,1.45969,1.46003,1.45917,1.45961,8794900018.0
2007-05-21 16:30:00,1.45949,1.45972,1.45807,1.45814,7342200013.0
2007-05-21 16:45:00,1.45823,1.45948,1.45807,1.4594,7140400013.0
2007-05-21 17:00:00,1.4593,1.45931,1.45802,1.45814,7080900016.0
2007-05-21 17:15:00,1.45827,1.45874,1.45785,1.45869,7566700012.0
2007-05-21 17:30:00,1.4587,1.45945,1.4583,1.4592,6884100016.0
2007-05-21 17:45:00,1.45875,1.46062,1.4584,1.46039,7159200004.0
2007-05-21 18:00:00,1.46025,1.46038,1.45914,1.45951,7549100007.0
2007-05-21 18:15:00,1.45936,1.45996,1.4591,1.45942,6165200009.0
2007-05-21 18:30:00,1.45946,1.45956,1.45848,1.45871,6324400016.0
2007-05-21 18:45:00,1.45876,1.4588,1.45796,1.45843,6801000016.0
2007-05-21 19:00:00,1.45849,1.46033,1.45829,1.45994,8262800016.0
2007-05-21 19:15:00,1.45981,1.46042,1.45906,1.45936,6221900007.0
2007-05-21 19:30:00,1.45939,1.46025,1.45923,1.45998,5523100006.0
2007-05-21 19:45:00,1.46005,1.46039,1.45972,1.45988,6135800010.0
2007-05-21 20:00:00,1.45986,1.4612,1.45986,1.46087,8602600020.0
2007-05-21 20:15:00,1.46085,1.4609,1.4601,1.46028,5144100013.0
2007-05-21 20:30:00,1.46015,1.4611,1.4599,1.46089,4604100011.0
2007-05-21 20:45:00,1.46064,1.46127,1.46025,1.46065,4256900007.0
2007-05-21 21:00:00,1.46058,1.46096,1.46005,1.46032,3033900003.0
2007-05-21 21:15:00,1.46029,1.46064,1.45974,1.46032,2737000005.0
2007-05-21 21:30:00,1.46035,1.46073,1.46013,1.46042,3673200003.0
2007-05-21 21:45:00,1.46034,1.46075,1.46014,1.46064,4381000006.0
2007-05-21 22:00:00,1.46063,1.4613,1.46043,1.46086,2838400006.0
2007-05-21 22:15:00,1.46075,1.46105,1.46037,1.46056,2379300002.0
2007-05-21 22:30:00,1.46049,1.46136,1.46026,1.46085,3187500011.0
2007-05-21 22:45:00,1.46087,1.46137,1.46027,1.46054,2464700008.0
2007-05-21 23:00:00,1.45998,1.46065,1.45956,1.45994,784700002.0
2007-05-21 23:15:00,1.45997,1.46046,1.45933,1.45939,900900003.0
2007-05-21 23:30:00,1.45965,1.45969,1.45845,1.45923,1455600005.0
2007-05-21 23:45:00,1.45916,1.45977,1.45846,1.45967,1421300003.0
2007-05-22 00:00:00,1.4597,1.46093,1.45906,1.46077,1522200002.0
2007-05-22 00:15:00,1.46077,1.46142,1.46062,1.46085,856500001.0
2007-05-22 00:30:00,1.46093,1.4621,1.46061,1.46116,991700002.0
2007-05-22 00:45:00,1.46149,1.46194,1.4602,1.46051,881400001.0
2007-05-22 01:00:00,1.46058,1.4612,1.45987,1.45997,1159500001.0
2007-05-22 01:15:00,1.46052,1.46071,1.45984,1.46071,830100003.0
2007-05-22 01:30:00,1.46057,1.46076,1.45905,1.45913,1152700004.0
2007-05-22 01:45:00,1.4591,1.46047,1.45902,1.46024,1400500000.0
2007-05-22 02:00:00,1.46028,1.46034,1.45906,1.45921,614300003.0
2007-05-22 02:15:00,1.45922,1.4599,1.4588,1.45966,530200000.0
2007-05-22 02:30:00,1.45945,1.4608,1.45915,1.46061,564300002.0
2007-05-22 02:45:00,1.46047,1.46099,1.45995,1.46011,534500001.0
2007-05-22 03:00:00,1.46018,1.46018,1.45934,1.4596,586700004.0
2007-05-22 03:15:00,1.45953,1.45983,1.45924,1.45932,510000000.0
2007-05-22 03:30:00,1.45954,1.45969,1.4584,1.45896,628400000.0
2007-05-22 03:45:00,1.45924,1.46061,1.45885,1.4603,614400001.0
2007-05-22 04:00:00,1.46011,1.46072,1.45934,1.46029,600100001.0
2007-05-22 04:15:00,1.46043,1.46051,1.45987,1.4602,640000001.0
2007-05-22 04:30:00,1.4601,1.46031,1.45949,1.46007,644300002.0
2007-05-22 04:45:00,1.46012,1.46063,1.45957,1.4605,520600000.0
2007-05-22 05:00:00,1.46069,1.4609,1.46005,1.46061,564600000.0
2007-05-22 05:15:00,1.4606,1.46114,1.46017,1.46077,604200001.0
2007-05-22 05:30:00,1.46077,1.46091,1.4602,1.46066,566400000.0
2007-05-22 05:45:00,1.46052,1.4609,1.46016,1.46054,536700000.0
2007-05-22 06:00:00,1.4604,1.46093,1.4603,1.46086,530400000.0
2007-05-22 06:15:00,1.46072,1.46104,1.46028,1.46084,515700001.0
2007-05-22 06:30:00,1.46086,1.46099,1.46008,1.4608,557900001.0
2007-05-22 06:45:00,1.46062,1.46104,1.46032,1.46083,498500001.0
2007-05-22 07:00:00,1.46078,1.46102,1.45992,1.4604,615800000.0
2007-05-22 07:15:00,1.46056,1.46123,1.46012,1.46108,594300000.0
2007-05-22 07:30:00,1.46087,1.46201,1.46058,1.46105,621300000.0
2007-05-22 07:45:00,1.46089,1.46124,1.45887,1.45957,560000005.0
2007-05-22 08:00:00,1.45966,1.46029,1.45937,1.45982,599300001.0
2007-05-22 08:15:00,1.45995,1.45995,1.45855,1.45967,631000000.0
2007-05-22 08:30:00,1.45973,1.46034,1.45927,1.4599,571300002.0
2007-05-22 08:45:00,1.4598,1.46062,1.45942,1.46041,562700000.0
2007-05-22 09:00:00,1.46028,1.46189,1.45999,1.46173,557800000.0
2007-05-22 09:15:00,1.46158,1.46212,1.45836,1.45889,586300002.0
2007-05-22 09:30:00,1.45896,1.45933,1.45721,1.4574,641200000.0
2007-05-22 09:45:00,1.4577,1.45832,1.45711,1.45804,616500001.0
2007-05-22 10:00:00,1.45782,1.45854,1.45742,1.45784,601700002.0
2007-05-22 10:15:00,1.45773,1.45856,1.45726,1.45837,634100000.0
2007-05-22 10:30:00,1.45832,1.45881,1.45782,1.45837,572700002.0
2007-05-22 10:45:00,1.45825,1.45914,1.45817,1.45886,585300000.0
2007-05-22 11:00:00,1.45918,1.45918,1.45811,1.45883,649600000.0
2007-05-22 11:15:00,1.45917,1.45991,1.45855,1.45991,645000000.0
2007-05-22 11:30:00,1.46014,1.46092,1.45817,1.45824,637200000.0
2007-05-22 11:45:00,1.4583,1.45864,1.45723,1.45828,541200000.0
2007-05-22 12:00:00,1.45845,1.45885,1.45776,1.45819,570300000.0
2007-05-22 12:15:00,1.45822,1.45847,1.45676,1.45815,543500001.0
2007-05-22 12:30:00,1.45823,1.45899,1.45809,1.4584,649200002.0
2007-05-22 12:45:00,1.45829,1.45892,1.45804,1.45826,630800002.0
2007-05-22 13:00:00,1.45842,1.45853,1.45733,1.45754,620300001.0
2007-05-22 13:15:00,1.45768,1.45909,1.45761,1.45832,707800003.0
2007-05-22 13:30:00,1.45826,1.45919,1.45786,1.45877,5257400006.0
2007-05-22 13:45:00,1.45872,1.4589,1.4576,1.45859,4495800008.0
2007-05-22 14:00:00,1.45871,1.45902,1.45756,1.45786,5606400014.0
2007-05-22 14:15:00,1.45782,1.45921,1.45724,1.45921,5228900008.0
2007-05-22 14:30:00,1.45915,1.45999,1.45888,1.45963,4273500012.0
2007-05-22 14:45:00,1.45963,1.46018,1.45898,1.46012,4485800008.0
2007-05-22 15:00:00,1.46004,1.46031,1.45967,1.46015,6746300011.0
2007-05-22 15:15:00,1.46009,1.4602,1.45946,1.4598,7365100012.0
2007-05-22 15:30:00,1.45977,1.46076,1.45962,1.46032,6403700016.0
2007-05-22 15:45:00,1.46046,1.46096,1.4599,1.46077,6083500009.0
2007-05-22 16:00:00,1.4607,1.46108,1.45978,1.46017,6159800012.0
2007-05-22 16:15:00,1.46002,1.46181,1.46002,1.46152,8584400019.0
2007-05-22 16:30:00,1.46147,1.46197,1.46097,1.4617,7332200016.0
2007-05-22 16:45:00,1.46165,1.46204,1.46013,1.46204,7006500016.0
2007-05-22 17:00:00,1.46203,1.46222,1.46122,1.46212,6721900014.0
2007-05-22 17:15:00,1.46188,1.46223,1.46119,1.46152,7424300008.0
2007-05-22 17:30:00,1.46151,1.46229,1.46054,1.46092,6780700018.0
2007-05-22 17:45:00,1.46079,1.46193,1.46025,1.46113,7163900016.0
2007-05-22 18:00:00,1.4611,1.46207,1.46057,1.46153,7514900016.0
2007-05-22 18:15:00,1.46136,1.4622,1.46121,1.46142,6260600008.0
2007-05-22 18:30:00,1.46151,1.46231,1.46089,1.46215,6155100013.0
2007-05-22 18:45:00,1.4621,1.46229,1.46101,1.46116,6992100013.0
2007-05-22 19:00:00,1.46115,1.46141,1.46057,1.46119,8131600016.0
2007-05-22 19:15:00,1.46107,1.46155,1.4607,1.46074,6270600011.0
2007-05-22 19:30:00,1.46073,1.46093,1.46029,1.46056,5418000005.0
2007-05-22 19:45:00,1.46057,1.46118,1.46047,1.46112,6036600007.0
2007-05-22 20:00:00,1.4611,1.46158,1.46089,1.46106,8347500014.0
2007-05-22 20:15:00,1.46105,1.46138,1.46033,1.46067,5041600013.0
2007-05-22 20:30:00,1.46049,1.46074,1.45956,1.46008,4822700014.0
2007-05-22 20:45:00,1.46002,1.46052,1.45961,1.46046,4355400011.0
2007-05-22 21:00:00,1.46048,1.46101,1.46033,1.46056,2942700003.0
2007-05-22 21:15:00,1.4605,1.46062,1.45986,1.46013,2629800002.0
2007-05-22 21:30:00,1.46016,1.46087,1.46002,1.4603,3818700009.0
2007-05-22 21:45:00,1.46025,1.46079,1.46012,1.46028,4460100010.0
2007-05-22 22:00:00,1.46025,1.46065,1.46004,1.46035,2845200009.0
2007-05-22 22:15:00,1.46022,1.46117,1.45987,1.46035,2310300007.0
2007-05-22 22:30:00,1.46031,1.46233,1.46031,1.46189,3169600007.0
2007-05-22 22:45:00,1.46169,1.46197,1.46044,1.46073,2474300007.0
2007-05-22 23:00:00,1.46027,1.46117,1.46012,1.46084,783300002.0
2007-05-22 23:15:00,1.46084,1.46106,1.45967,1.46054,879400001.0
2007-05-22 23:30:00,1.46098,1.46183,1.46062,1.46148,1430200003.0
2007-05-22 23:45:00,1.46154,1.46173,1.46004,1.46102,1538500004.0
2007-05-23 00:00:00,1.46108,1.46237,1.46073,1.46157,1454100003.0
2007-05-23 00:15:00,1.46161,1.46224,1.4614,1.4618,788700002.0
2007-05-23 00:30:00,1.46169,1.46223,1.46148,1.46162,773100001.0
2007-05-23 00:45:00,1.46175,1.46237,1.4614,1.4619,882900004.0
2007-05-23 01:00:00,1.46187,1.46284,1.4617,1.46187,1146000003.0
2007-05-23 01:15:00,1.46242,1.46242,1.4618,1.46238,886000001.0
2007-05-23 01:30:00,1.46222,1.46232,1.46148,1.46181,1138300002.0
2007-05-23 01:45:00,1.46192,1.4627,1.46167,1.46214,1364600002.0
2007-05-23 02:00:00,1.46224,1.46232,1.46129,1.46199,553000001.0
2007-05-23 02:15:00,1.46197,1.46229,1.46158,1.46229,625100005.0
2007-05-23 02:30:00,1.4622,1.46236,1.46163,1.46225,603100002.0
2007-05-23 02:45:00,1.4622,1.46254,1.46139,1.46222,609500004.0
2007-05-23 03:00:00,1.46225,1.46252,1.4616,1.46233,535000002.0
2007-05-23 03:15:00,1.46234,1.46241,1.46114,1.46114,462500000.0
2007-05-23 03:30:00,1.46139,1.46167,1.4606,1.46097,629400002.0
2007-05-23 03:45:00,1.46124,1.46126,1.4607,1.46105,641300002.0
2007-05-23 04:00:00,1.46091,1.4615,1.46046,1.46119,562600002.0
2007-05-23 04:15:00,1.46129,1.46173,1.46094,1.46144,556800000.0
2007-05-23 04:30:00,1.46152,1.46221,1.46107,1.46185,601100000.0
2007-05-23 04:45:00,1.46192,1.46288,1.46142,1.4627,563800001.0
2007-05-23 05:00:00,1.46281,1.46326,1.46253,1.46323,503200001.0
2007-05-23 05:15:00,1.46321,1.4634,1.46238,1.46292,602700003.0
2007-05-23 05:30:00,1.46288,1.46305,1.46222,1.46266,514200001.0
2007-05-23 05:45:00,1.46262,1.46291,1.46228,1.46284,572500001.0
2007-05-23 06:00:00,1.46274,1.46294,1.46138,1.46168,524600001.0
2007-05-23 06:15:00,1.46182,1.46222,1.46156,1.46203,581400000.0
2007-05-23 06:30:00,1.462,1.46269,1.46148,1.46229,568500001.0
2007-05-23 06:45:00,1.46236,1.46277,1.46161,1.4619,581500001.0
2007-05-23 07:00:00,1.46199,1.46231,1.46161,1.46213,513100001.0
2007-05-23 07:15:00,1.46231,1.46271,1.46183,1.46233,635700001.0
2007-05-23 07:30:00,1.46219,1.4624,1.46175,1.46205,569400000.0
2007-05-23 07:45:00,1.46206,1.46268,1.46135,1.46243,555400001.0
2007-05-23 08:00:00,1.46248,1.46298,1.46157,1.46213,556500001.0
2007-05-23 08:15:00,1.46213,1.46236,1.46174,1.46211,586500002.0
2007-05-23 08:30:00,1.46203,1.46247,1.46165,1.46242,643400001.0
2007-05-23 08:45:00,1.46229,1.46382,1.46217,1.46306,668300003.0
2007-05-23 09:00:00,1.46306,1.4643,1.4627,1.46366,564800002.0
2007-05-23 09:15:00,1.46359,1.46378,1.46216,1.4627,510500000.0
2007-05-23 09:30:00,1.46249,1.46269,1.46191,1.46214,596300002.0
2007-05-23 09:45:00,1.46189,1.46189,1.46,1.46086,556200000.0
2007-05-23 10:00:00,1.46063,1.46118,1.45981,1.46099,664100005.0
2007-05-23 10:15:00,1.46073,1.46125,1.45892,1.4593,656400003.0
2007-05-23 10:30:00,1.45918,1.4601,1.45842,1.4589,586300002.0
2007-05-23 10:45:00,1.45851,1.45913,1.45747,1.45837,598500001.0
2007-05-23 11:00:00,1.45881,1.45977,1.45838,1.45905,620400003.0
2007-05-23 11:15:00,1.45915,1.46089,1.45882,1.46028,650300002.0
2007-05-23 11:30:00,1.46016,1.46101,1.45997,1.46089,564400000.0
2007-05-23 11:45:00,1.46111,1.46111,1.45988,1.46014,598400001.0
2007-05-23 12:00:00,1.46001,1.46059,1.45919,1.45948,612100004.0
2007-05-23 12:15:00,1.45964,1.45997,1.45864,1.45952,657700003.0
2007-05-23 12:30:00,1.45946,1.46014,1.45857,1.45997,551600003.0
2007-05-23 12:45:00,1.46012,1.46155,1.45991,1.46131,633300003.0
2007-05-23 13:00:00,1.4612,1.46148,1.46044,1.4606,624100002.0
2007-05-23 13:15:00,1.46055,1.46114,1.46005,1.46091,611600000.0
2007-05-23 13:30:00,1.46087,1.46133,1.46028,1.46062,5532200011.0
2007-05-23 13:45:00,1.46069,1.46216,1.46044,1.46199,4484500010.0
2007-05-23 14:00:00,1.46212,1.46218,1.4596,1.46026,5433100006.0
2007-05-23 14:15:00,1.46046,1.46128,1.45963,1.46101,5321200005.0
2007-05-23 14:30:00,1.46102,1.46185,1.46069,1.4608,4169300009.0
2007-05-23 14:45:00,1.46081,1.46133,1.46041,1.46124,4586900014.0
2007-05-23 15:00:00,1.46113,1.46186,1.46072,1.46152,6741100016.0
2007-05-23 15:15:00,1.46141,1.46257,1.46101,1.46235,7464400018.0
2007-05-23 15:30:00,1.46224,1.4627,1.46106,1.46119,6567000013.0
2007-05-23 15:45:00,1.46132,1.46174,1.4596,1.45976,6085200009.0
2007-05-23 16:00:00,1.45973,1.46046,1.4594,1.45977,6223100007.0
2007-05-23 16:15:00,1.45977,1.4601,1.45876,1.45945,8455200016.0
2007-05-23 16:30:00,1.45933,1.45981,1.45885,1.45908,7474500014.0
2007-05-23 16:45:00,1.45907,1.45945,1.45811,1.45877,6981100015.0
2007-05-23 17:00:00,1.45868,1.45998,1.45831,1.45992,6976100013.0
2007-05-23 17:15:00,1.45972,1.4599,1.45889,1.4595,7393700011.0
2007-05-23 17:30:00,1.45948,1.45992,1.45924,1.45938,7158500013.0
2007-05-23 17:45:00,1.45917,1.4597,1.45784,1.45802,7112500015.0
2007-05-23 18:00:00,1.45799,1.45827,1.45739,1.45766,7762000017.0
2007-05-23 18:15:00,1.4575,1.45822,1.4575,1.45784,6357800007.0
2007-05-23 18:30:00,1.45789,1.45827,1.4575,1.45803,6294300016.0
2007-05-23 18:45:00,1.45812,1.45821,1.4574,1.45775,7008500011.0
2007-05-23 19:00:00,1.45768,1.45818,1.45741,1.4575,8176600016.0
2007-05-23 19:15:00,1.45736,1.45811,1.45696,1.45713,6355600010.0
2007-05-23 19:30:00,1.45732,1.45769,1.45666,1.457,5443300008.0
2007-05-23 19:45:00,1.45703,1.45762,1.45653,1.45703,5875800012.0
2007-05-23 20:00:00,1.45705,1.45784,1.45672,1.45744,8249500017.0
2007-05-23 20:15:00,1.4573,1.45772,1.45693,1.45745,5043100011.0
2007-05-23 20:30:00,1.45745,1.45769,1.45666,1.45708,4696000005.0
2007-05-23 20:45:00,1.45695,1.45708,1.45595,1.45674,4181700007.0
2007-05-23 21:00:00,1.45683,1.45713,1.4564,1.45662,3041500006.0
2007-05-23 21:15:00,1.45661,1.45742,1.4565,1.45659,2816000001.0
2007-05-23 21:30:00,1.45665,1.45689,1.45582,1.45596,3590500006.0
2007-05-23 21:45:00,1.4559,1.45629,1.45568,1.4561,4325100007.0
2007-05-23 22:00:00,1.45603,1.45663,1.45586,1.45613,2703100005.0
2007-05-23 22:15:00,1.4562,1.45696,1.4562,1.45639,2335200003.0
2007-05-23 22:30:00,1.4565,1.45721,1.45602,1.45673,3394800006.0
2007-05-23 22:45:00,1.45678,1.457,1.45596,1.45622,2418500001.0
2007-05-23 23:00:00,1.45587,1.45721,1.4554,1.4562,787000001.0
2007-05-23 23:15:00,1.45667,1.45734,1.45603,1.45612,1015400003.0
2007-05-23 23:30:00,1.45654,1.45714,1.45619,1.45648,1463700006.0
2007-05-23 23:45:00,1.45646,1.4584,1.45633,1.45715,1481300001.0
2007-05-24 00:00:00,1.45711,1.45742,1.45629,1.45665,1431700002.0
2007-05-24 00:15:00,1.45704,1.4574,1.45635,1.45701,905200004.0
2007-05-24 00:30:00,1.45697,1.45737,1.45648,1.45681,811900001.0
2007-05-24 00:45:00,1.45713,1.45754,1.45662,1.4572,798100001.0
2007-05-24 01:00:00,1.45728,1.45792,1.4566,1.45668,1109200001.0
2007-05-24 01:15:00,1.45716,1.45727,1.45641,1.45709,897000002.0
2007-05-24 01:30:00,1.4569,1.45728,1.45653,1.45689,1056300003.0
2007-05-24 01:45:00,1.45687,1.4575,1.45671,1.45724,1365800008.0
2007-05-24 02:00:00,1.4573,1.4575,1.45644,1.45722,547300003.0
2007-05-24 02:15:00,1.45722,1.4576,1.45674,1.45735,578300001.0
2007-05-24 02:30:00,1.45726,1.45771,1.45676,1.45701,564300000.0
2007-05-24 02:45:00,1.45706,1.45727,1.45622,1.45678,572700001.0
2007-05-24 03:00:00,1.45675,1.45733,1.45622,1.45733,582100001.0
2007-05-24 03:15:00,1.45743,1.45788,1.45677,1.45738,528500000.0
2007-05-24 03:30:00,1.45766,1.45791,1.45734,1.45766,621800001.0
2007-05-24 03:45:00,1.45795,1.458,1.45696,1.45747,549600000.0
2007-05-24 04:00:00,1.45739,1.45784,1.45651,1.45686,666700001.0
2007-05-24 04:15:00,1.45704,1.45728,1.45624,1.45713,654700001.0
2007-05-24 04:30:00,1.45708,1.45731,1.45638,1.45696,620200000.0
2007-05-24 04:45:00,1.45701,1.45714,1.45635,1.45696,514700000.0
2007-05-24 05:00:00,1.457,1.45706,1.45637,1.45687,533300001.0
2007-05-24 05:15:00,1.45692,1.45702,1.45616,1.45676,605000002.0
2007-05-24 05:30:00,1.45681,1.45694,1.45629,1.45668,610600000.0
2007-05-24 05:45:00,1.45665,1.45707,1.45649,1.45701,594400000.0
2007-05-24 06:00:00,1.45693,1.45723,1.45644,1.45676,616200003.0
2007-05-24 06:15:00,1.45666,1.45724,1.45658,1.45701,544900004.0
2007-05-24 06:30:00,1.45702,1.45717,1.45609,1.45682,543400002.0
2007-05-24 06:45:00,1.45706,1.45756,1.4566,1.45694,609800003.0
2007-05-24 07:00:00,1.45703,1.45736,1.45627,1.45685,594000002.0
2007-05-24 07:15:00,1.45706,1.45735,1.4563,1.45721,569100001.0
2007-05-24 07:30:00,1.45716,1.45739,1.45667,1.45703,590600000.0
2007-05-24 07:45:00,1.45697,1.45763,1.4564,1.45734,597300001.0
2007-05-24 08:00:00,1.45747,1.4584,1.45704,1.45795,546000001.0
2007-05-24 08:15:00,1.45802,1.4581,1.45677,1.45748,593300001.0
2007-05-24 08:30:00,1.4574,1.45764,1.45625,1.45645,550300000.0
2007-05-24 08:45:00,1.45643,1.45694,1.45601,1.45692,673800000.0
2007-05-24 09:00:00,1.45698,1.45742,1.45578,1.45701,642300003.0
2007-05-24 09:15:00,1.4569,1.45767,1.4564,1.45662,504400002.0
2007-05-24 09:30:00,1.45669,1.45802,1.45624,1.45658,544300000.0
2007-05-24 09:45:00,1.45656,1.45715,1.45533,1.45713,653900000.0
2007-05-24 10:00:00,1.45672,1.45711,1.45489,1.45494,589300000.0
2007-05-24 10:15:00,1.45485,1.45576,1.45481,1.45556,614600001.0
2007-05-24 10:30:00,1.45551,1.45593,1.45478,1.45553,582900000.0
2007-05-24 10:45:00,1.45515,1.45548,1.45485,1.45491,618600001.0
2007-05-24 11:00:00,1.45561,1.45561,1.45413,1.45413,593600001.0
2007-05-24 11:15:00,1.4541,1.45469,1.45347,1.4539,620800001.0
2007-05-24 11:30:00,1.45391,1.45528,1.45371,1.45513,616900003.0
2007-05-24 11:45:00,1.45538,1.45576,1.45488,1.45552,549400000.0
2007-05-24 12:00:00,1.45524,1.45549,1.45366,1.45435,580900000.0
2007-05-24 12:15:00,1.45442,1.45444,1.45351,1.45379,575600000.0
2007-05-24 12:30:00,1.45376,1.45403,1.45305,1.45355,553600000.0
2007-05-24 12:45:00,1.45357,1.45373,1.45301,1.45361,605900001.0
2007-05-24 13:00:00,1.45364,1.4544,1.45329,1.45422,533300000.0
2007-05-24 13:15:00,1.4542,1.45447,1.45307,1.45353,652200001.0
2007-05-24 13:30:00,1.45355,1.45408,1.45292,1.45391,5449000008.0
2007-05-24 13:45:00,1.45402,1.4541,1.4532,1.45341,4460600006.0
2007-05-24 14:00:00,1.45359,1.45505,1.45339,1.45481,5793200010.0
2007-05-24 14:15:00,1.45496,1.4558,1.45446,1.4547,5228700017.0
2007-05-24 14:30:00,1.45465,1.45531,1.45366,1.454,4106400007.0
2007-05-24 14:45:00,1.45397,1.45411,1.45257,1.45335,4718500011.0
2007-05-24 15:00:00,1.45341,1.45394,1.4527,1.45321,6809400011.0
2007-05-24 15:15:00,1.45317,1.45434,1.45264,1.45426,7244800012.0
2007-05-24 15:30:00,1.45426,1.4546,1.45295,1.45348,6487400013.0
2007-05-24 15:45:00,1.45355,1.4541,1.453,1.45362,6215500010.0
2007-05-24 16:00:00,1.45363,1.45396,1.45107,1.45126,6159100013.0
2007-05-24 16:15:00,1.45135,1.45248,1.45115,1.45233,8839800022.0
2007-05-24 16:30:00,1.45232,1.45312,1.4515,1.45294,7270700011.0
2007-05-24 16:45:00,1.45294,1.45507,1.4526,1.4547,7027400012.0
2007-05-24 17:00:00,1.45448,1.45559,1.45394,1.45441,6946500007.0
2007-05-24 17:15:00,1.45438,1.45534,1.4541,1.45481,7462400009.0
2007-05-24 17:30:00,1.45455,1.45478,1.45389,1.45441,6602500010.0
2007-05-24 17:45:00,1.45437,1.45589,1.45428,1.45561,7271500012.0
2007-05-24 18:00:00,1.4557,1.45584,1.45468,1.45527,7567700012.0
2007-05-24 18:15:00,1.45506,1.45559,1.45464,1.45495,6484600013.0
2007-05-24 18:30:00,1.45497,1.45622,1.45479,1.45562,6271500014.0
2007-05-24 18:45:00,1.45564,1.45628,1.45505,1.45624,6927900009.0
2007-05-24 19:00:00,1.45619,1.45742,1.45603,1.45709,8189100017.0
2007-05-24 19:15:00,1.45707,1.45801,1.457,1.45714,6000500011.0
2007-05-24 19:30:00,1.45719,1.45736,1.45654,1.45684,5617400008.0
2007-05-24 19:45:00,1.45668,1.45763,1.4566,1.45694,6039900013.0
2007-05-24 20:00:00,1.45688,1.45718,1.45638,1.45672,8573500023.0
2007-05-24 20:15:00,1.45669,1.45719,1.45621,1.45621,4815600009.0
2007-05-24 20:30:00,1.45621,1.4566,1.45552,1.45624,4555300007.0
2007-05-24 20:45:00,1.45611,1.45652,1.45549,1.45554,4114200007.0
2007-05-24 21:00:00,1.45538,1.4564,1.45525,1.45583,2946000008.0
2007-05-24 21:15:00,1.45577,1.45623,1.45547,1.45599,2893800006.0
2007-05-24 21:30:00,1.45611,1.45718,1.45577,1.45595,3749100005.0
2007-05-24 21:45:00,1.45563,1.45595,1.45477,1.45588,4394400011.0
2007-05-24 22:00:00,1.45597,1.45628,1.45487,1.45529,2806600006.0
2007-05-24 22:15:00,1.45528,1.45565,1.45493,1.45548,2568300007.0
2007-05-24 22:30:00,1.45555,1.45612,1.45533,1.45576,3274200007.0
2007-05-24 22:45:00,1.45571,1.45588,1.45462,1.45491,2383600002.0
2007-05-24 23:00:00,1.45451,1.45573,1.45444,1.45549,789300003.0
2007-05-24 23:15:00,1.45573,1.45596,1.45497,1.45499,1035500003.0
2007-05-24 23:30:00,1.45543,1.45622,1.45468,1.456,1392200005.0
2007-05-24 23:45:00,1.45602,1.45685,1.45537,1.45587,1559800007.0
2007-05-25 00:00:00,1.45584,1.45622,1.45497,1.45589,1557500005.0
2007-05-25 00:15:00,1.45592,1.45614,1.45495,1.45526,759300000.0
2007-05-25 00:30:00,1.45502,1.45589,1.45497,1.45512,801300002.0
2007-05-25 00:45:00,1.4554,1.45577,1.45488,1.45537,759100001.0
2007-05-25 01:00:00,1.45548,1.45654,1.45548,1.456,1121000003.0
2007-05-25 01:15:00,1.45643,1.45676,1.45598,1.45653,898500001.0
2007-05-25 01:30:00,1.45641,1.45655,1.45529,1.45579,1130500004.0
2007-05-25 01:45:00,1.45566,1.45628,1.4555,1.45615,1447100005.0
2007-05-25 02:00:00,1.45622,1.4563,1.45524,1.45587,605100002.0
2007-05-25 02:15:00,1.45589,1.45622,1.45533,1.45601,565600000.0
2007-05-25 02:30:00,1.456,1.45649,1.45563,1.45602,635100004.0
2007-05-25 02:45:00,1.45603,1.45611,1.45496,1.45518,602800001.0
2007-05-25 03:00:00,1.45529,1.4556,1.45439,1.45538,580400002.0
2007-05-25 03:15:00,1.45543,1.45596,1.45472,1.45532,554300000.0
2007-05-25 03:30:00,1.45551,1.45634,1.45514,1.45534,526100001.0
2007-05-25 03:45:00,1.45573,1.45633,1.45539,1.45588,542700001.0
2007-05-25 04:00:00,1.45573,1.45604,1.45465,1.45488,584900001.0
2007-05-25 04:15:00,1.45501,1.45565,1.45431,1.45522,550200001.0
2007-05-25 04:30:00,1.45531,1.45551,1.45468,1.45526,673600002.0
2007-05-25 04:45:00,1.4553,1.45547,1.45465,1.45508,562700000.0
2007-05-25 05:00:00,1.45519,1.4552,1.45456,1.45504,490900000.0
2007-05-25 05:15:00,1.45506,1.45551,1.45447,1.45515,588200000.0
2007-05-25 05:30:00,1.45513,1.45558,1.45471,1.45503,501100002.0
2007-05-25 05:45:00,1.45493,1.4553,1.45467,1.45487,644300001.0
2007-05-25 06:00:00,1.45478,1.45497,1.45385,1.45421,619800003.0
2007-05-25 06:15:00,1.45411,1.45468,1.45391,1.45468,569000003.0
2007-05-25 06:30:00,1.45473,1.45497,1.45413,1.45471,541500002.0
2007-05-25 06:45:00,1.45476,1.45507,1.45412,1.45437,493500001.0
2007-05-25 07:00:00,1.45448,1.45511,1.45387,1.45485,564800000.0
2007-05-25 07:15:00,1.45497,1.45561,1.45394,1.45451,677200001.0
2007-05-25 07:30:00,1.45444,1.45528,1.454,1.45501,606000000.0
2007-05-25 07:45:00,1.45506,1.45537,1.45286,1.45416,522000000.0
2007-05-25 08:00:00,1.45381,1.45587,1.45358,1.45518,579900000.0
2007-05-25 08:15:00,1.45537,1.45574,1.45423,1.45556,634600001.0
2007-05-25 08:30:00,1.45553,1.45587,1.45466,1.45507,547700000.0
2007-05-25 08:45:00,1.45504,1.45592,1.45504,1.45556,585600001.0
2007-05-25 09:00:00,1.45551,1.45567,1.45376,1.45407,548300002.0
2007-05-25 09:15:00,1.45393,1.45662,1.45371,1.45654,570900001.0
2007-05-25 09:30:00,1.45638,1.45701,1.45502,1.45639,564000000.0
2007-05-25 09:45:00,1.4564,1.45671,1.45582,1.45647,635800002.0
2007-05-25 10:00:00,1.45618,1.45817,1.45571,1.45807,567300000.0
2007-05-25 10:15:00,1.45815,1.45866,1.45591,1.45701,643200002.0
2007-05-25 10:30:00,1.45694,1.45733,1.4565,1.4569,601800002.0
2007-05-25 10:45:00,1.45661,1.4575,1.45634,1.45654,662900000.0
2007-05-25 11:00:00,1.45715,1.45745,1.45648,1.4568,565800001.0
2007-05-25 11:15:00,1.45714,1.45863,1.4566,1.45764,644800002.0
2007-05-25 11:30:00,1.45762,1.45798,1.45709,1.45715,571600001.0
2007-05-25 11:45:00,1.45759,1.45833,1.45677,1.45817,576100001.0
2007-05-25 12:00:00,1.45814,1.45958,1.45814,1.45865,520800000.0
2007-05-25 12:15:00,1.45865,1.45896,1.45807,1.45871,588800002.0
2007-05-25 12:30:00,1.45867,1.45912,1.45791,1.45829,541200001.0
2007-05-25 12:45:00,1.45823,1.45904,1.45805,1.45818,587800000.0
2007-05-25 13:00:00,1.45793,1.459,1.4578,1.4587,521400000.0
2007-05-25 13:15:00,1.45868,1.4592,1.45797,1.45858,591400002.0
2007-05-25 13:30:00,1.45862,1.45959,1.45815,1.45956,5558000019.0
2007-05-25 13:45:00,1.45954,1.45961,1.45809,1.45817,4460800012.0
2007-05-25 14:00:00,1.45821,1.45827,1.45535,1.45627,5542800010.0
2007-05-25 14:15:00,1.45641,1.45669,1.45499,1.4554,5148600011.0
2007-05-25 14:30:00,1.4554,1.45589,1.45491,1.45507,4246900009.0
2007-05-25 14:45:00,1.45501,1.45502,1.45414,1.45433,4491700006.0
2007-05-25 15:00:00,1.45441,1.45512,1.45378,1.45411,6633700011.0
2007-05-25 15:15:00,1.45414,1.45475,1.45391,1.45408,7294200014.0
2007-05-25 15:30:00,1.45419,1.45472,1.45314,1.45379,6506500012.0
2007-05-25 15:45:00,1.45402,1.45468,1.45232,1.45304,6187200012.0
2007-05-25 16:00:00,1.45289,1.45418,1.45127,1.45306,5855700003.0
2007-05-25 16:15:00,1.45297,1.4544,1.45254,1.45357,8305700013.0
2007-05-25 16:30:00,1.45355,1.45399,1.4528,1.45315,7353600010.0
2007-05-25 16:45:00,1.45309,1.45368,1.45239,1.45332,6765000007.0
2007-05-25 17:00:00,1.45308,1.45355,1.4527,1.45309,7024100016.0
2007-05-25 17:15:00,1.45298,1.45336,1.45248,1.45313,7521000018.0
2007-05-25 17:30:00,1.45302,1.45323,1.45251,1.4529,6715500018.0
2007-05-25 17:45:00,1.45291,1.45333,1.45167,1.45193,7251100016.0
2007-05-25 18:00:00,1.45168,1.45271,1.45155,1.4527,7620000010.0
2007-05-25 18:15:00,1.4526,1.45324,1.45243,1.45277,6316800016.0
2007-05-25 18:30:00,1.4529,1.45314,1.45211,1.45254,6585700015.0
2007-05-25 18:45:00,1.45259,1.45288,1.45225,1.45255,6995000017.0
2007-05-25 19:00:00,1.4528,1.45311,1.4518,1.45196,8195300015.0
2007-05-25 19:15:00,1.4518,1.45249,1.45154,1.45161,6392600021.0
2007-05-25 19:30:00,1.45176,1.45246,1.45088,1.45198,5282900006.0
2007-05-25 19:45:00,1.45203,1.45254,1.45167,1.45236,5968400008.0
2007-05-25 20:00:00,1.45229,1.45256,1.45123,1.45155,8542600021.0
2007-05-25 20:15:00,1.45185,1.45217,1.45117,1.45133,5063200009.0
2007-05-25 20:30:00,1.45136,1.45207,1.45116,1.45182,4426600009.0
2007-05-25 20:45:00,1.45154,1.4517,1.45068,1.45093,4216700006.0
2007-05-25 21:00:00,1.45069,1.45099,1.44993,1.45021,2981800008.0
2007-05-25 21:15:00,1.45015,1.45044,1.44983,1.45007,2827800004.0
2007-05-25 21:30:00,1.45008,1.4507,1.44982,1.45052,3729100003.0
2007-05-25 21:45:00,1.45061,1.45154,1.45039,1.45104,4359800010.0
2007-05-25 22:00:00,1.45101,1.45141,1.45037,1.45111,2822100005.0
2007-05-25 22:15:00,1.45113,1.45169,1.45031,1.45037,2080100002.0
2007-05-25 22:30:00,1.45053,1.45197,1.45028,1.45157,3179800008.0
2007-05-25 22:45:00,1.4516,1.45194,1.4508,1.45141,2598900005.0
2007-05-27 23:00:00,1.45056,1.45133,1.45035,1.4507,652200005.0
2007-05-27 23:15:00,1.45035,1.45153,1.45035,1.451,873400000.0
2007-05-27 23:30:00,1.45129,1.45183,1.45075,1.45088,1274300005.0
2007-05-27 23:45:00,1.45087,1.45165,1.45035,1.45165,1576700002.0
2007-05-28 00:00:00,1.4514,1.45197,1.45037,1.4519,1256000005.0
2007-05-28 00:15:00,1.45179,1.45229,1.45105,1.45165,901700004.0
2007-05-28 00:30:00,1.45135,1.4518,1.45103,1.45116,804100001.0
2007-05-28 00:45:00,1.45146,1.45159,1.45046,1.45063,905000001.0
2007-05-28 01:00:00,1.45063,1.45161,1.45049,1.4507,1194800003.0
2007-05-28 01:15:00,1.4512,1.45165,1.45095,1.45157,901300006.0
2007-05-28 01:30:00,1.45138,1.45194,1.45102,1.45138,1188100000.0
2007-05-28 01:45:00,1.45129,1.45199,1.45113,1.45186,1356100002.0
2007-05-28 02:00:00,1.45177,1.45202,1.4512,1.45134,1413800003.0
2007-05-28 02:15:00,1.45138,1.45207,1.45107,1.45199,1096600004.0
2007-05-28 02:30:00,1.45217,1.4525,1.4513,1.45236,831300002.0
2007-05-28 02:45:00,1.45194,1.45265,1.45163,1.45217,1111000004.0
2007-05-28 03:00:00,1.45218,1.45309,1.45204,1.45267,954500000.0
2007-05-28 03:15:00,1.45238,1.45307,1.45221,1.4525,761900001.0
2007-05-28 03:30:00,1.4526,1.4529,1.45223,1.45262,805800001.0
2007-05-28 03:45:00,1.45264,1.45305,1.45203,1.45263,1449000004.0
2007-05-28 04:00:00,1.45259,1.45352,1.45228,1.45305,1573300004.0
2007-05-28 04:15:00,1.45309,1.45377,1.45288,1.45368,1370900005.0
2007-05-28 04:30:00,1.45336,1.45418,1.45325,1.45368,983200001.0
2007-05-28 04:45:00,1.45386,1.45386,1.45155,1.45235,721000000.0
2007-05-28 05:00:00,1.45271,1.4529,1.45207,1.45233,2531500004.0
2007-05-28 05:15:00,1.45239,1.45291,1.45213,1.45266,3286800011.0
2007-05-28 05:30:00,1.45257,1.45295,1.45198,1.45205,2353400006.0
2007-05-28 05:45:00,1.45212,1.45266,1.4519,1.45247,2825300006.0
2007-05-28 06:00:00,1.4525,1.45277,1.45213,1.4523,4450600008.0
2007-05-28 06:15:00,1.45251,1.45257,1.45162,1.45178,3918200008.0
2007-05-28 06:30:00,1.45196,1.4523,1.45154,1.45178,2773000005.0
2007-05-28 06:45:00,1.4517,1.45227,1.45149,1.45199,2944800009.0
2007-05-28 07:00:00,1.45218,1.45227,1.4516,1.45187,4062900006.0
2007-05-28 07:15:00,1.45229,1.45249,1.45174,1.45218,4527100010.0
2007-05-28 07:30:00,1.45223,1.4525,1.45179,1.45195,5251900014.0
2007-05-28 07:45:00,1.45198,1.45239,1.45171,1.45184,8360800015.0
2007-05-28 08:00:00,1.45195,1.45252,1.45171,1.4523,5704900010.0
2007-05-28 08:15:00,1.45226,1.45283,1.45218,1.45236,5630000010.0
2007-05-28 08:30:00,1.45233,1.45324,1.45225,1.45297,5975300011.0
2007-05-28 08:45:00,1.4531,1.45401,1.45278,1.45395,8092500019.0
2007-05-28 09:00:00,1.45394,1.45431,1.45348,1.45379,7034800017.0
2007-05-28 09:15:00,1.45378,1.45381,1.45277,1.45301,6125900006.0
2007-05-28 09:30:00,1.45286,1.45399,1.4527,1.45346,6272900015.0
2007-05-28 09:45:00,1.4537,1.45383,1.45311,1.45347,7493900007.0
2007-05-28 10:00:00,1.45344,1.4537,1.4524,1.45334,7075600022.0
2007-05-28 10:15:00,1.45355,1.45401,1.45283,1.45353,6683300014.0
2007-05-28 10:30:00,1.45356,1.45372,1.45275,1.45348,7644400018.0
2007-05-28 10:45:00,1.45359,1.45382,1.45305,1.45358,7023700015.0
2007-05-28 11:00:00,1.4538,1.45399,1.45325,1.45332,6895200008.0
2007-05-28 11:15:00,1.45327,1.45369,1.45277,1.45307,7305400014.0
2007-05-28 11:30:00,1.45307,1.45386,1.45278,1.45374,8462800018.0
2007-05-28 11:45:00,1.45374,1.45437,1.45317,1.45389,6263200011.0
2007-05-28 12:00:00,1.45396,1.45441,1.45337,1.45419,6143600008.0
2007-05-28 12:15:00,1.45407,1.45432,1.45352,1.4541,6359800014.0
2007-05-28 12:30:00,1.45413,1.45439,1.4533,1.45422,7090400005.0
2007-05-28 12:45:00,1.45418,1.45456,1.45363,1.45441,6777100017.0
2007-05-28 13:00:00,1.45447,1.45473,1.45411,1.4543,4660100008.0
2007-05-28 13:15:00,1.45427,1.45437,1.45369,1.45434,4117400014.0
2007-05-28 13:30:00,1.45423,1.45438,1.45365,1.4538,5249900008.0
2007-05-28 13:45:00,1.45383,1.45425,1.45307,1.45415,5901000014.0
2007-05-28 14:00:00,1.45407,1.45435,1.45341,1.45389,4610000009.0
2007-05-28 14:15:00,1.45382,1.45386,1.4526,1.45355,5623300009.0
2007-05-28 14:30:00,1.4535,1.45409,1.45279,1.45313,646900001.0
2007-05-28 14:45:00,1.4531,1.45371,1.45253,1.45341,548700000.0
2007-05-28 15:00:00,1.45306,1.45366,1.45234,1.45306,632500001.0
2007-05-28 15:15:00,1.45312,1.45333,1.45259,1.45282,564200002.0
2007-05-28 15:30:00,1.45301,1.45333,1.45246,1.45307,561300001.0
2007-05-28 15:45:00,1.45294,1.45317,1.45255,1.45273,560600000.0
2007-05-28 16:00:00,1.45275,1.45332,1.45252,1.45322,607800002.0
2007-05-28 16:15:00,1.45291,1.45329,1.45223,1.45284,568800001.0
2007-05-28 16:30:00,1.45281,1.45354,1.45264,1.45312,702600000.0
2007-05-28 16:45:00,1.45285,1.45333,1.45201,1.45333,676000003.0
2007-05-28 17:00:00,1.45266,1.45333,1.45254,1.45276,589500000.0
2007-05-28 17:15:00,1.45307,1.45319,1.45203,1.45302,596900003.0
2007-05-28 17:30:00,1.453,1.45318,1.45249,1.45279,684900000.0
2007-05-28 17:45:00,1.45274,1.45325,1.45229,1.45269,556600001.0
2007-05-28 18:00:00,1.45296,1.45316,1.45242,1.45299,620100000.0
2007-05-28 18:15:00,1.4527,1.45319,1.45248,1.45291,528300001.0
2007-05-28 18:30:00,1.4529,1.45327,1.45174,1.45195,621800004.0
2007-05-28 18:45:00,1.45207,1.45245,1.45151,1.45201,507400000.0
2007-05-28 19:00:00,1.45214,1.45279,1.4518,1.45223,600100001.0
2007-05-28 19:15:00,1.45244,1.45276,1.45183,1.45219,570900001.0
2007-05-28 19:30:00,1.45273,1.45279,1.4519,1.45275,609200002.0
2007-05-28 19:45:00,1.45231,1.45286,1.45187,1.45214,532100000.0
2007-05-28 20:00:00,1.45248,1.45274,1.45162,1.4522,609200001.0
2007-05-28 20:15:00,1.45188,1.45258,1.45156,1.45219,557400002.0
2007-05-28 20:30:00,1.45237,1.4525,1.45144,1.4523,600900000.0
2007-05-28 20:45:00,1.45207,1.45263,1.45167,1.45235,476800000.0
2007-05-28 21:00:00,1.45214,1.45263,1.4517,1.45242,530800000.0
2007-05-28 21:15:00,1.45233,1.45265,1.4517,1.45245,586400001.0
2007-05-28 21:30:00,1.45251,1.45285,1.45198,1.45252,502000000.0
2007-05-28 21:45:00,1.45275,1.45318,1.45215,1.45267,603700002.0
2007-05-28 22:00:00,1.45293,1.45331,1.45241,1.45265,685500000.0
2007-05-28 22:15:00,1.45277,1.45299,1.45241,1.45283,552400002.0
2007-05-28 22:30:00,1.4527,1.45287,1.45196,1.45251,592700000.0
2007-05-28 22:45:00,1.45261,1.45284,1.45171,1.45227,502700003.0
2007-05-28 23:00:00,1.45223,1.4528,1.45208,1.45242,536700000.0
2007-05-28 23:15:00,1.45248,1.45277,1.452,1.45225,621000000.0
2007-05-28 23:30:00,1.45233,1.45255,1.45134,1.45176,628000002.0
2007-05-28 23:45:00,1.45165,1.4519,1.45119,1.45125,659500000.0
2007-05-29 00:00:00,1.45169,1.45212,1.45119,1.45199,621800002.0
2007-05-29 00:15:00,1.45174,1.45243,1.45171,1.45192,619800000.0
2007-05-29 00:30:00,1.4517,1.4526,1.4517,1.45256,536400000.0
2007-05-29 00:45:00,1.45258,1.45309,1.45221,1.45245,546400002.0
2007-05-29 01:00:00,1.4524,1.45263,1.45176,1.45243,588000001.0
2007-05-29 01:15:00,1.45248,1.45286,1.45204,1.4525,578600000.0
2007-05-29 01:30:00,1.45264,1.45269,1.45173,1.45235,568700001.0
2007-05-29 01:45:00,1.45231,1.45254,1.4518,1.45223,567400001.0
2007-05-29 02:00:00,1.45213,1.45227,1.45142,1.45194,1336100002.0
2007-05-29 02:15:00,1.45194,1.452,1.45106,1.45165,1052500003.0
2007-05-29 02:30:00,1.45178,1.45207,1.45121,1.45201,888500002.0
2007-05-29 02:45:00,1.45149,1.45218,1.45102,1.45167,1052700002.0
2007-05-29 03:00:00,1.45158,1.4526,1.45149,1.45231,878300001.0
2007-05-29 03:15:00,1.45213,1.45251,1.4516,1.4517,912400003.0
2007-05-29 03:30:00,1.4516,1.45205,1.4507,1.45156,896800001.0
2007-05-29 03:45:00,1.45169,1.45206,1.45003,1.4508,1419000004.0
2007-05-29 04:00:00,1.45069,1.45141,1.4501,1.45114,1613100003.0
2007-05-29 04:15:00,1.45114,1.45205,1.45086,1.45129,1401100001.0
2007-05-29 04:30:00,1.45091,1.45142,1.45055,1.45098,924400002.0
2007-05-29 04:45:00,1.45088,1.45158,1.45052,1.45099,795800002.0
2007-05-29 05:00:00,1.45143,1.45185,1.45127,1.45146,2452400004.0
2007-05-29 05:15:00,1.45131,1.45163,1.45098,1.45122,3070100006.0
2007-05-29 05:30:00,1.45132,1.45191,1.45125,1.45151,2505000004.0
2007-05-29 05:45:00,1.45158,1.45276,1.45154,1.45254,2706000002.0
2007-05-29 06:00:00,1.45267,1.45282,1.45215,1.45244,4212200008.0
2007-05-29 06:15:00,1.45247,1.45314,1.45237,1.45262,3764500006.0
2007-05-29 06:30:00,1.45262,1.45336,1.45248,1.45293,2748900009.0
2007-05-29 06:45:00,1.45307,1.45385,1.4529,1.45357,3232200008.0
2007-05-29 07:00:00,1.45382,1.45387,1.45307,1.45324,4204200004.0
2007-05-29 07:15:00,1.45347,1.45375,1.4531,1.45311,4465000013.0
2007-05-29 07:30:00,1.45316,1.4552,1.453,1.45493,5190000013.0
2007-05-29 07:45:00,1.45503,1.45536,1.45399,1.45466,8379600019.0
2007-05-29 08:00:00,1.45469,1.45488,1.45401,1.45464,5838700009.0
2007-05-29 08:15:00,1.4545,1.45473,1.45414,1.45432,5499200006.0
2007-05-29 08:30:00,1.45431,1.45462,1.45294,1.45295,6180800007.0
2007-05-29 08:45:00,1.45306,1.45446,1.45271,1.4541,8388200011.0
2007-05-29 09:00:00,1.4541,1.4544,1.45275,1.45305,7451400019.0
2007-05-29 09:15:00,1.45315,1.45363,1.45248,1.45328,6272600010.0
2007-05-29 09:30:00,1.45314,1.45501,1.45289,1.45449,6279500010.0
2007-05-29 09:45:00,1.45456,1.45499,1.45385,1.45454,7529500010.0
2007-05-29 10:00:00,1.4547,1.45591,1.45438,1.4555,7205400011.0
2007-05-29 10:15:00,1.4555,1.45647,1.45537,1.45572,6928200011.0
2007-05-29 10:30:00,1.4558,1.45665,1.45552,1.45637,7420900013.0
2007-05-29 10:45:00,1.45633,1.45813,1.45607,1.45797,6769100013.0
2007-05-29 11:00:00,1.45802,1.45968,1.45789,1.45883,7203100017.0
2007-05-29 11:15:00,1.45882,1.45912,1.45759,1.45807,7125900014.0
2007-05-29 11:30:00,1.458,1.45806,1.45666,1.45709,8618700021.0
2007-05-29 11:45:00,1.45723,1.45815,1.45678,1.45775,6194400011.0
2007-05-29 12:00:00,1.4579,1.4596,1.45774,1.45944,6327600019.0
2007-05-29 12:15:00,1.4591,1.4592,1.45853,1.45895,6451100009.0
2007-05-29 12:30:00,1.45901,1.4594,1.45841,1.45859,8295800025.0
2007-05-29 12:45:00,1.45862,1.45952,1.45844,1.45943,6772500015.0
2007-05-29 13:00:00,1.45953,1.46129,1.45917,1.46029,4427600007.0
2007-05-29 13:15:00,1.46029,1.4609,1.45976,1.46014,4162000007.0
2007-05-29 13:30:00,1.46019,1.46094,1.45975,1.46071,5143300010.0
2007-05-29 13:45:00,1.46043,1.46149,1.4603,1.46109,5527000011.0
2007-05-29 14:00:00,1.46105,1.46228,1.46014,1.46118,4628400009.0
2007-05-29 14:15:00,1.46111,1.46202,1.46051,1.46202,5679100007.0
2007-05-29 14:30:00,1.46192,1.46192,1.46006,1.46065,642700003.0
2007-05-29 14:45:00,1.46052,1.46074,1.45959,1.45959,621200000.0
2007-05-29 15:00:00,1.4596,1.4596,1.45101,1.4525,565000000.0
2007-05-29 15:15:00,1.45273,1.45273,1.44909,1.44975,535700002.0
2007-05-29 15:30:00,1.44928,1.44979,1.44761,1.44923,545700000.0
2007-05-29 15:45:00,1.44918,1.44934,1.44643,1.44756,615600000.0
2007-05-29 16:00:00,1.44759,1.44786,1.44598,1.44771,527900002.0
2007-05-29 16:15:00,1.4475,1.44766,1.44479,1.44512,511200001.0
2007-05-29 16:30:00,1.4451,1.44634,1.4449,1.44603,667300001.0
2007-05-29 16:45:00,1.44575,1.44595,1.44455,1.44485,549800000.0
2007-05-29 17:00:00,1.44448,1.44543,1.44425,1.44515,625500003.0
2007-05-29 17:15:00,1.44532,1.44546,1.44432,1.44517,555100000.0
2007-05-29 17:30:00,1.44505,1.44582,1.44473,1.44473,597500000.0
2007-05-29 17:45:00,1.44491,1.44504,1.44348,1.44463,615300001.0
2007-05-29 18:00:00,1.44482,1.44569,1.44423,1.44561,697400002.0
2007-05-29 18:15:00,1.4453,1.44553,1.44409,1.44439,546200000.0
2007-05-29 18:30:00,1.44441,1.44492,1.44419,1.44428,556000001.0
2007-05-29 18:45:00,1.44428,1.44514,1.44408,1.44482,533000002.0
2007-05-29 19:00:00,1.44482,1.44539,1.44458,1.44517,586800001.0
2007-05-29 19:15:00,1.44526,1.44568,1.44449,1.44476,625900001.0
2007-05-29 19:30:00,1.44485,1.44485,1.44322,1.44348,548200000.0
2007-05-29 19:45:00,1.44325,1.44353,1.44248,1.44295,595800003.0
2007-05-29 20:00:00,1.44307,1.44367,1.44252,1.44308,592100003.0
2007-05-29 20:15:00,1.44318,1.44335,1.44204,1.44273,580300000.0
2007-05-29 20:30:00,1.44292,1.44304,1.44206,1.44275,682500002.0
2007-05-29 20:45:00,1.44264,1.44363,1.44242,1.44342,558200000.0
2007-05-29 21:00:00,1.44319,1.44372,1.44273,1.44309,607800003.0
2007-05-29 21:15:00,1.44301,1.44383,1.44246,1.44381,566900002.0
2007-05-29 21:30:00,1.44377,1.44379,1.44299,1.44302,566100002.0
2007-05-29 21:45:00,1.44306,1.4435,1.44274,1.44314,591400002.0
2007-05-29 22:00:00,1.44328,1.4437,1.44275,1.44337,556500001.0
2007-05-29 22:15:00,1.44353,1.4439,1.44292,1.44328,537700001.0
2007-05-29 22:30:00,1.44321,1.44355,1.44241,1.44355,621700001.0
2007-05-29 22:45:00,1.44354,1.44378,1.44316,1.44358,615700002.0
2007-05-29 23:00:00,1.44356,1.44402,1.44306,1.44358,554800000.0
2007-05-29 23:15:00,1.44349,1.4441,1.44296,1.44393,608300003.0
2007-05-29 23:30:00,1.44391,1.444,1.44311,1.44324,621200001.0
2007-05-29 23:45:00,1.44319,1.44355,1.44253,1.44295,692700001.0
2007-05-30 00:00:00,1.44313,1.4439,1.44309,1.44334,661200002.0
2007-05-30 00:15:00,1.44292,1.44347,1.44273,1.44298,578700001.0
2007-05-30 00:30:00,1.44277,1.44326,1.44253,1.44281,503400001.0
2007-05-30 00:45:00,1.44288,1.4434,1.44236,1.44288,594600001.0
2007-05-30 01:00:00,1.44281,1.44373,1.4427,1.44348,655400002.0
2007-05-30 01:15:00,1.44352,1.4437,1.44275,1.44343,536600000.0
2007-05-30 01:30:00,1.44353,1.44375,1.44299,1.4436,630200002.0
2007-05-30 01:45:00,1.44354,1.44429,1.4433,1.44429,570400000.0
2007-05-30 02:00:00,1.44428,1.44454,1.44368,1.44382,1314700003.0
2007-05-30 02:15:00,1.44389,1.44478,1.44352,1.44372,1218900005.0
2007-05-30 02:30:00,1.44389,1.44411,1.44328,1.44361,909300003.0
2007-05-30 02:45:00,1.44315,1.44402,1.44285,1.44308,1157200002.0
2007-05-30 03:00:00,1.44308,1.44373,1.443,1.44353,824000002.0
2007-05-30 03:15:00,1.4432,1.4436,1.44269,1.44302,834000002.0
2007-05-30 03:30:00,1.44312,1.44513,1.44286,1.44404,886300001.0
2007-05-30 03:45:00,1.44399,1.44462,1.44365,1.44416,1492900002.0
2007-05-30 04:00:00,1.44415,1.44448,1.44357,1.44405,1493100003.0
2007-05-30 04:15:00,1.44409,1.44439,1.44276,1.44354,1455700000.0
2007-05-30 04:30:00,1.44325,1.44397,1.44305,1.44378,999800003.0
2007-05-30 04:45:00,1.44358,1.44358,1.44248,1.44298,791100001.0
2007-05-30 05:00:00,1.44343,1.44351,1.44267,1.44283,2577100001.0
2007-05-30 05:15:00,1.44277,1.44342,1.44261,1.44297,3111200004.0
2007-05-30 05:30:00,1.443,1.44378,1.44288,1.44358,2648600006.0
2007-05-30 05:45:00,1.44365,1.44397,1.44313,1.44328,2511600003.0
2007-05-30 06:00:00,1.44338,1.44363,1.44292,1.44322,4139000001.0
2007-05-30 06:15:00,1.44333,1.44354,1.44297,1.4433,3708500010.0
2007-05-30 06:30:00,1.44327,1.44389,1.44327,1.44341,2679000004.0
2007-05-30 06:45:00,1.44346,1.44351,1.44273,1.44322,3367400009.0
2007-05-30 07:00:00,1.44336,1.44339,1.44272,1.44321,4190800008.0
2007-05-30 07:15:00,1.44341,1.44362,1.44302,1.44312,4392400005.0
2007-05-30 07:30:00,1.44328,1.44348,1.44228,1.44272,5211800014.0
2007-05-30 07:45:00,1.44286,1.44329,1.44241,1.44255,8401200020.0
2007-05-30 08:00:00,1.44268,1.44288,1.44209,1.44269,6326500010.0
2007-05-30 08:15:00,1.44258,1.44271,1.4417,1.4423,5593100013.0
2007-05-30 08:30:00,1.44232,1.44326,1.442,1.442,5847600011.0
2007-05-30 08:45:00,1.44213,1.4426,1.44109,1.44183,8202700018.0
2007-05-30 09:00:00,1.44169,1.4418,1.43957,1.43984,7332300013.0
2007-05-30 09:15:00,1.43966,1.44083,1.43943,1.44005,6063700011.0
2007-05-30 09:30:00,1.43995,1.44003,1.43922,1.43961,6522100013.0
2007-05-30 09:45:00,1.4398,1.4405,1.43966,1.44045,7677400022.0
2007-05-30 10:00:00,1.44043,1.44118,1.44001,1.44109,7128900016.0
2007-05-30 10:15:00,1.44111,1.4414,1.43882,1.43931,6743500012.0
2007-05-30 10:30:00,1.43939,1.43984,1.43816,1.43918,7775200017.0
2007-05-30 10:45:00,1.43909,1.43946,1.43689,1.43758,6867300013.0
2007-05-30 11:00:00,1.43763,1.43797,1.43588,1.43659,6972400016.0
2007-05-30 11:15:00,1.43669,1.43759,1.43644,1.43759,7327800017.0
2007-05-30 11:30:00,1.43765,1.43988,1.43751,1.43918,8667200021.0
2007-05-30 11:45:00,1.43924,1.43937,1.43628,1.43629,6289100011.0
2007-05-30 12:00:00,1.43622,1.43722,1.43524,1.43713,6166700009.0
2007-05-30 12:15:00,1.43693,1.4379,1.43666,1.43681,6196300013.0
2007-05-30 12:30:00,1.4368,1.43734,1.43648,1.43711,7849700007.0
2007-05-30 12:45:00,1.437,1.43792,1.43633,1.43719,6815000012.0
2007-05-30 13:00:00,1.43707,1.43884,1.43706,1.43803,4509500007.0
2007-05-30 13:15:00,1.438,1.438,1.43672,1.43696,4238400010.0
2007-05-30 13:30:00,1.43693,1.43716,1.4355,1.43583,5155900013.0
2007-05-30 13:45:00,1.43578,1.43852,1.43552,1.43838,5466000013.0
2007-05-30 14:00:00,1.43828,1.43957,1.4381,1.43916,4397000012.0
2007-05-30 14:15:00,1.4393,1.44034,1.43856,1.43971,5407500016.0
2007-05-30 14:30:00,1.43969,1.43991,1.43778,1.43805,630300002.0
2007-05-30 14:45:00,1.43796,1.44065,1.43782,1.44054,536500002.0
2007-05-30 15:00:00,1.44062,1.44112,1.43984,1.4409,556200002.0
2007-05-30 15:15:00,1.44098,1.44304,1.44061,1.44218,605900001.0
2007-05-30 15:30:00,1.44238,1.44355,1.44222,1.44342,562500003.0
2007-05-30 15:45:00,1.44339,1.44423,1.44306,1.44357,571700000.0
2007-05-30 16:00:00,1.44352,1.44417,1.44302,1.44409,544600000.0
2007-05-30 16:15:00,1.44385,1.44476,1.44306,1.44344,623300002.0
2007-05-30 16:30:00,1.44335,1.44407,1.44274,1.44406,637800002.0
2007-05-30 16:45:00,1.44398,1.44479,1.44265,1.44341,580000001.0
2007-05-30 17:00:00,1.44304,1.44401,1.4428,1.44294,598800002.0
2007-05-30 17:15:00,1.44308,1.44347,1.44216,1.44307,606400003.0
2007-05-30 17:30:00,1.44323,1.44335,1.44181,1.44216,716000002.0
2007-05-30 17:45:00,1.44218,1.44277,1.44164,1.44234,497000001.0
2007-05-30 18:00:00,1.44267,1.44292,1.44193,1.44269,640500001.0
2007-05-30 18:15:00,1.44241,1.4428,1.44211,1.44269,632900001.0
2007-05-30 18:30:00,1.44253,1.44332,1.44223,1.44297,606900000.0
2007-05-30 18:45:00,1.44314,1.44316,1.44193,1.4423,676100004.0
2007-05-30 19:00:00,1.44219,1.44243,1.4413,1.44149,601700000.0
2007-05-30 19:15:00,1.44156,1.44173,1.44081,1.44124,610300001.0
2007-05-30 19:30:00,1.44133,1.44147,1.44057,1.44133,559500001.0
2007-05-30 19:45:00,1.44124,1.44184,1.4409,1.4412,645900001.0
2007-05-30 20:00:00,1.44115,1.44169,1.44066,1.44125,571300000.0
2007-05-30 20:15:00,1.44124,1.44145,1.44044,1.44098,701800001.0
2007-05-30 20:30:00,1.44116,1.44161,1.44058,1.44104,644900002.0
2007-05-30 20:45:00,1.44083,1.44152,1.44074,1.44138,593000000.0
2007-05-30 21:00:00,1.44136,1.44173,1.44104,1.44132,525200001.0
2007-05-30 21:15:00,1.44128,1.44165,1.4405,1.44153,599900001.0
2007-05-30 21:30:00,1.44157,1.4417,1.44101,1.44137,527000000.0
2007-05-30 21:45:00,1.44141,1.44215,1.44104,1.44188,603000001.0
2007-05-30 22:00:00,1.44195,1.44267,1.44181,1.44184,594500000.0
2007-05-30 22:15:00,1.44196,1.44227,1.44151,1.44199,632900001.0
2007-05-30 22:30:00,1.44199,1.44237,1.44115,1.44206,653000000.0
2007-05-30 22:45:00,1.44194,1.44232,1.44148,1.44206,548700001.0
2007-05-30 23:00:00,1.44217,1.44273,1.44161,1.4421,556800002.0
2007-05-30 23:15:00,1.44218,1.44269,1.44163,1.44234,597000000.0
2007-05-30 23:30:00,1.44231,1.44258,1.44147,1.44197,521200000.0
2007-05-30 23:45:00,1.44199,1.44251,1.44156,1.44199,593900000.0
2007-05-31 00:00:00,1.44219,1.44223,1.44135,1.44195,703000003.0
2007-05-31 00:15:00,1.44162,1.44239,1.44161,1.442,580800000.0
2007-05-31 00:30:00,1.44178,1.44242,1.44176,1.44221,422700000.0
2007-05-31 00:45:00,1.44218,1.44242,1.44174,1.44216,509600001.0
2007-05-31 01:00:00,1.44218,1.44245,1.44163,1.44215,515400000.0
2007-05-31 01:15:00,1.44215,1.44242,1.44132,1.44169,588000001.0
2007-05-31 01:30:00,1.44174,1.44174,1.44096,1.4414,579900001.0
2007-05-31 01:45:00,1.44137,1.44186,1.44082,1.44135,555300002.0
2007-05-31 02:00:00,1.44141,1.44162,1.44084,1.44108,1407300004.0
2007-05-31 02:15:00,1.4411,1.44205,1.44076,1.44161,1092100003.0
2007-05-31 02:30:00,1.44179,1.44199,1.4413,1.44196,781500001.0
2007-05-31 02:45:00,1.44152,1.44298,1.44134,1.44242,1119300001.0
2007-05-31 03:00:00,1.44249,1.44307,1.44177,1.44194,920400004.0
2007-05-31 03:15:00,1.4416,1.44226,1.44134,1.44181,803600002.0
2007-05-31 03:30:00,1.44172,1.44289,1.44162,1.44227,808200000.0
2007-05-31 03:45:00,1.44202,1.44212,1.44075,1.441,1446500003.0
2007-05-31 04:00:00,1.44095,1.44189,1.44049,1.44152,1630300001.0
2007-05-31 04:15:00,1.44155,1.44198,1.44119,1.44171,1471300003.0
2007-05-31 04:30:00,1.4413,1.44247,1.44127,1.44231,904800002.0
2007-05-31 04:45:00,1.44209,1.44217,1.4413,1.44152,785700001.0
2007-05-31 05:00:00,1.44205,1.44237,1.44175,1.44213,2456700002.0
2007-05-31 05:15:00,1.44208,1.44238,1.44174,1.442,3470100014.0
2007-05-31 05:30:00,1.44203,1.44232,1.44177,1.44182,2594900005.0
2007-05-31 05:45:00,1.44184,1.44214,1.4416,1.44163,2549200007.0
2007-05-31 06:00:00,1.44164,1.44252,1.44152,1.44216,4398400012.0
2007-05-31 06:15:00,1.44216,1.44231,1.44175,1.44211,3828300005.0
2007-05-31 06:30:00,1.44209,1.44231,1.4414,1.44187,2697700007.0
2007-05-31 06:45:00,1.44194,1.44222,1.44163,1.44185,3397600004.0
2007-05-31 07:00:00,1.44211,1.44246,1.44164,1.44221,4161300008.0
2007-05-31 07:15:00,1.44243,1.44256,1.44169,1.44169,4509900005.0
2007-05-31 07:30:00,1.44174,1.44187,1.44115,1.44119,5264200017.0
2007-05-31 07:45:00,1.44125,1.44158,1.44037,1.44037,8211600011.0
2007-05-31 08:00:00,1.44048,1.44159,1.43989,1.44043,5898600011.0
2007-05-31 08:15:00,1.44049,1.44175,1.44021,1.44083,5604200004.0
2007-05-31 08:30:00,1.44088,1.44139,1.44059,1.44091,5980200018.0
2007-05-31 08:45:00,1.44109,1.44194,1.44062,1.44074,7809900017.0
2007-05-31 09:00:00,1.44075,1.44245,1.44054,1.44239,6887100013.0
2007-05-31 09:15:00,1.44231,1.44235,1.44094,1.44118,6199700010.0
2007-05-31 09:30:00,1.44112,1.44182,1.44077,1.44077,6227200010.0
2007-05-31 09:45:00,1.44097,1.44159,1.44075,1.44134,7676300013.0
2007-05-31 10:00:00,1.44158,1.44174,1.44037,1.44095,7104800008.0
2007-05-31 10:15:00,1.4409,1.4409,1.43848,1.43977,6594800010.0
2007-05-31 10:30:00,1.43982,1.44049,1.43946,1.44011,7557600021.0
2007-05-31 10:45:00,1.44019,1.44036,1.43858,1.43941,7221900012.0
2007-05-31 11:00:00,1.43934,1.43989,1.43891,1.43939,7282900017.0
2007-05-31 11:15:00,1.43948,1.44111,1.43948,1.44033,7345100011.0
2007-05-31 11:30:00,1.44032,1.44065,1.43973,1.44019,8578600018.0
2007-05-31 11:45:00,1.4403,1.44054,1.43803,1.43828,6216900011.0
2007-05-31 12:00:00,1.43821,1.43955,1.43811,1.43907,5964400011.0
2007-05-31 12:15:00,1.43904,1.43918,1.43778,1.43843,6548800011.0
2007-05-31 12:30:00,1.43844,1.43884,1.43739,1.43805,8160600013.0
2007-05-31 12:45:00,1.43798,1.43804,1.43717,1.43728,6914300014.0
2007-05-31 13:00:00,1.43724,1.43763,1.4364,1.43729,4439900007.0
2007-05-31 13:15:00,1.43722,1.438,1.43692,1.43793,4193100005.0
2007-05-31 13:30:00,1.43805,1.43888,1.43742,1.4386,5338900017.0
2007-05-31 13:45:00,1.43857,1.43968,1.43806,1.43891,5532100008.0
2007-05-31 14:00:00,1.43891,1.43955,1.43838,1.43849,4583500009.0
2007-05-31 14:15:00,1.43838,1.4394,1.43801,1.43853,5704400013.0
2007-05-31 14:30:00,1.43828,1.44003,1.43687,1.43839,708800002.0
2007-05-31 14:45:00,1.43846,1.43962,1.43727,1.43747,607300001.0
2007-05-31 15:00:00,1.43739,1.43784,1.43624,1.43737,657700001.0
2007-05-31 15:15:00,1.43748,1.43835,1.43709,1.43766,610800003.0
2007-05-31 15:30:00,1.43775,1.43805,1.43574,1.43607,555600001.0
2007-05-31 15:45:00,1.43588,1.43784,1.43588,1.43699,541800000.0
2007-05-31 16:00:00,1.43688,1.43795,1.43645,1.4372,548600002.0
2007-05-31 16:15:00,1.43695,1.43818,1.43663,1.43766,613800001.0
2007-05-31 16:30:00,1.4377,1.439,1.4377,1.43794,636600000.0
2007-05-31 16:45:00,1.43745,1.43919,1.43728,1.43831,538700000.0
2007-05-31 17:00:00,1.43776,1.44007,1.43776,1.43816,573400000.0
2007-05-31 17:15:00,1.43849,1.43902,1.43789,1.43881,606200001.0
2007-05-31 17:30:00,1.43898,1.43953,1.43836,1.43869,586300000.0
2007-05-31 17:45:00,1.43887,1.4391,1.43771,1.43873,592200001.0
2007-05-31 18:00:00,1.43927,1.43936,1.43735,1.43795,653600001.0
2007-05-31 18:15:00,1.4377,1.4384,1.43744,1.43824,645400000.0
2007-05-31 18:30:00,1.43823,1.4386,1.43755,1.43755,621600003.0
2007-05-31 18:45:00,1.43775,1.43869,1.43749,1.43846,533500001.0
2007-05-31 19:00:00,1.43841,1.43869,1.43767,1.43825,592900001.0
2007-05-31 19:15:00,1.43837,1.43865,1.43782,1.43828,539000001.0
2007-05-31 19:30:00,1.43831,1.43895,1.43796,1.43888,693700001.0
2007-05-31 19:45:00,1.43871,1.43926,1.43819,1.43904,595700002.0
2007-05-31 20:00:00,1.43904,1.43963,1.43874,1.4394,558500004.0
2007-05-31 20:15:00,1.43944,1.4396,1.43857,1.43913,664800001.0
2007-05-31 20:30:00,1.4392,1.4392,1.43841,1.43893,671700001.0
2007-05-31 20:45:00,1.43875,1.43912,1.4384,1.43851,617600000.0
2007-05-31 21:00:00,1.43835,1.43893,1.43813,1.43867,519900002.0
2007-05-31 21:15:00,1.43867,1.43897,1.43817,1.43868,619300000.0
2007-05-31 21:30:00,1.43874,1.43911,1.43827,1.43895,513800000.0
2007-05-31 21:45:00,1.43903,1.43916,1.43841,1.43869,549100000.0
2007-05-31 22:00:00,1.43872,1.43891,1.43775,1.43796,611800002.0
2007-05-31 22:15:00,1.43795,1.43809,1.43725,1.43763,557000001.0
2007-05-31 22:30:00,1.43765,1.43831,1.43718,1.43787,561700003.0
2007-05-31 22:45:00,1.43784,1.43822,1.43722,1.43761,560800000.0
2007-05-31 23:00:00,1.43751,1.43941,1.43711,1.43888,516200000.0
2007-05-31 23:15:00,1.43896,1.43991,1.43835,1.43964,601800002.0
2007-05-31 23:30:00,1.43966,1.43988,1.43815,1.43859,575400001.0
2007-05-31 23:45:00,1.43856,1.4394,1.43834,1.43866,589700001.0
2007-06-01 00:00:00,1.4386,1.43946,1.43786,1.43901,617400001.0
2007-06-01 00:15:00,1.43875,1.43996,1.43871,1.43955,635800000.0
2007-06-01 00:30:00,1.43933,1.4398,1.43894,1.43931,480300000.0
2007-06-01 00:45:00,1.43945,1.43963,1.43909,1.43941,590900001.0
2007-06-01 01:00:00,1.43938,1.43965,1.43896,1.43913,586900002.0
2007-06-01 01:15:00,1.43908,1.43933,1.43828,1.43888,565500000.0
2007-06-01 01:30:00,1.43891,1.43906,1.43837,1.43897,544100000.0
2007-06-01 01:45:00,1.43893,1.43902,1.43828,1.43886,557500001.0
2007-06-01 02:00:00,1.43877,1.43913,1.43713,1.43742,1426700006.0
2007-06-01 02:15:00,1.43752,1.43846,1.43727,1.43831,1161300001.0
2007-06-01 02:30:00,1.43845,1.44017,1.43819,1.44,851400002.0
2007-06-01 02:45:00,1.43941,1.44049,1.43922,1.43933,1158700001.0
2007-06-01 03:00:00,1.43942,1.44025,1.43922,1.44006,855200000.0
2007-06-01 03:15:00,1.43989,1.44053,1.43947,1.43999,847900002.0
2007-06-01 03:30:00,1.44004,1.44042,1.43952,1.43975,850500005.0
2007-06-01 03:45:00,1.43975,1.44032,1.4391,1.4399,1357000000.0
2007-06-01 04:00:00,1.4399,1.44001,1.439,1.43938,1506600001.0
2007-06-01 04:15:00,1.43941,1.43979,1.43917,1.4396,1255100002.0
2007-06-01 04:30:00,1.43934,1.43976,1.4378,1.43829,1002100000.0
2007-06-01 04:45:00,1.43816,1.43873,1.43766,1.4381,848100002.0
2007-06-01 05:00:00,1.43842,1.43869,1.43821,1.43831,2392000006.0
2007-06-01 05:15:00,1.43826,1.43897,1.43816,1.4384,3282600008.0
2007-06-01 05:30:00,1.4385,1.43893,1.4383,1.43845,2639400006.0
2007-06-01 05:45:00,1.43844,1.43907,1.43815,1.43843,2808100008.0
2007-06-01 06:00:00,1.43848,1.43898,1.43814,1.43845,4253300010.0
2007-06-01 06:15:00,1.43853,1.43886,1.43824,1.43864,3902900009.0
2007-06-01 06:30:00,1.43861,1.43896,1.43811,1.43828,2783400005.0
2007-06-01 06:45:00,1.43829,1.43893,1.43823,1.43853,3185000006.0
2007-06-01 07:00:00,1.43863,1.43868,1.43804,1.43834,4231500010.0
2007-06-01 07:15:00,1.43854,1.43864,1.43797,1.43811,4354600006.0
2007-06-01 07:30:00,1.43814,1.43843,1.43772,1.43809,4936300006.0
2007-06-01 07:45:00,1.43811,1.43883,1.4374,1.43763,8055100012.0
2007-06-01 08:00:00,1.43773,1.43796,1.43635,1.43661,6038800013.0
2007-06-01 08:15:00,1.43658,1.43726,1.43648,1.43679,5277400005.0
2007-06-01 08:30:00,1.43702,1.43795,1.43676,1.43738,6036300008.0
2007-06-01 08:45:00,1.43749,1.43763,1.43574,1.43574,8294600013.0
2007-06-01 09:00:00,1.43578,1.43661,1.43563,1.43633,6890300013.0
2007-06-01 09:15:00,1.43635,1.43668,1.43599,1.43642,6171200011.0
2007-06-01 09:30:00,1.43626,1.43752,1.43603,1.43721,6221100008.0
2007-06-01 09:45:00,1.43732,1.43787,1.43723,1.4378,7542900013.0
2007-06-01 10:00:00,1.43789,1.43827,1.43739,1.43766,7140500014.0
2007-06-01 10:15:00,1.43767,1.4389,1.4371,1.4374,6752400014.0
2007-06-01 10:30:00,1.43755,1.438,1.43625,1.43679,7385600012.0
2007-06-01 10:45:00,1.43706,1.4374,1.43546,1.43576,7263900010.0
2007-06-01 11:00:00,1.43574,1.43619,1.4354,1.436,6953700022.0
2007-06-01 11:15:00,1.43599,1.43629,1.43549,1.4361,7539100013.0
2007-06-01 11:30:00,1.43611,1.43641,1.43579,1.43625,8542300018.0
2007-06-01 11:45:00,1.43627,1.43701,1.43518,1.43563,6394800013.0
2007-06-01 12:00:00,1.43575,1.43638,1.43549,1.43632,6277600017.0
2007-06-01 12:15:00,1.43625,1.43652,1.43435,1.43465,6514900011.0
2007-06-01 12:30:00,1.43479,1.4359,1.43457,1.43526,8182600026.0
2007-06-01 12:45:00,1.43531,1.43544,1.43385,1.43419,6769600013.0
2007-06-01 13:00:00,1.43431,1.43445,1.43326,1.43351,4616200006.0
2007-06-01 13:15:00,1.4336,1.43405,1.43328,1.43379,4182400008.0
2007-06-01 13:30:00,1.43386,1.43432,1.43342,1.43382,5185500007.0
2007-06-01 13:45:00,1.43372,1.43401,1.43341,1.43385,5487500013.0
2007-06-01 14:00:00,1.43377,1.43434,1.43308,1.43314,4513000012.0
2007-06-01 14:15:00,1.43307,1.43423,1.43211,1.43387,5728600013.0
2007-06-01 14:30:00,1.43392,1.4351,1.43126,1.43332,596200000.0
2007-06-01 14:45:00,1.43308,1.4334,1.43127,1.43131,593900003.0
2007-06-01 15:00:00,1.43146,1.43217,1.43132,1.43154,629700002.0
2007-06-01 15:15:00,1.43159,1.43189,1.43103,1.43134,615200003.0
2007-06-01 15:30:00,1.43157,1.43218,1.43119,1.43163,592500003.0
2007-06-01 15:45:00,1.43129,1.43152,1.43045,1.43149,652300002.0
2007-06-01 16:00:00,1.43138,1.43182,1.42803,1.42898,537300001.0
2007-06-01 16:15:00,1.42867,1.42953,1.42788,1.42811,576300004.0
2007-06-01 16:30:00,1.42831,1.4304,1.42825,1.42987,621100002.0
2007-06-01 16:45:00,1.42963,1.42984,1.42683,1.42739,651300000.0
2007-06-01 17:00:00,1.42677,1.42869,1.42677,1.42788,606000003.0
2007-06-01 17:15:00,1.42827,1.42872,1.42682,1.42765,629600002.0
2007-06-01 17:30:00,1.42722,1.42749,1.4237,1.42422,612300004.0
2007-06-01 17:45:00,1.42437,1.42524,1.42393,1.42444,616700001.0
2007-06-01 18:00:00,1.42492,1.42576,1.42456,1.42547,603000000.0
2007-06-01 18:15:00,1.42518,1.42603,1.42504,1.42599,538700001.0
2007-06-01 18:30:00,1.42604,1.4267,1.42563,1.42652,570800001.0
2007-06-01 18:45:00,1.4268,1.42707,1.42595,1.42671,548100000.0
2007-06-01 19:00:00,1.42672,1.42786,1.42659,1.42693,581300000.0
2007-06-01 19:15:00,1.42694,1.42706,1.42611,1.42664,618100000.0
2007-06-01 19:30:00,1.42667,1.4268,1.42531,1.4264,643200001.0
2007-06-01 19:45:00,1.42634,1.4272,1.42574,1.42705,562900000.0
2007-06-01 20:00:00,1.42712,1.42741,1.42597,1.42668,563600000.0
2007-06-01 20:15:00,1.42666,1.42676,1.42614,1.42643,604000001.0
2007-06-01 20:30:00,1.42641,1.42679,1.42566,1.42659,599300001.0
2007-06-01 20:45:00,1.42625,1.42711,1.42582,1.42703,664100002.0
2007-06-01 21:00:00,1.42696,1.42725,1.42631,1.42698,670000000.0
2007-06-01 21:15:00,1.42706,1.42738,1.42665,1.42694,632100003.0
2007-06-01 21:30:00,1.42701,1.4271,1.42645,1.42667,529000001.0
2007-06-01 21:45:00,1.42675,1.42688,1.42608,1.42637,688200003.0
2007-06-01 22:00:00,1.42642,1.42686,1.42593,1.42593,659700001.0
2007-06-01 22:15:00,1.42608,1.42638,1.42535,1.42541,489900001.0
2007-06-01 22:30:00,1.42541,1.42609,1.42518,1.42574,617000001.0
2007-06-01 22:45:00,1.42579,1.42638,1.42543,1.4262,585800001.0
2007-06-03 23:00:00,1.42599,1.42604,1.4247,1.42531,523300001.0
2007-06-03 23:15:00,1.42549,1.42588,1.42496,1.42581,636400001.0
2007-06-03 23:30:00,1.42597,1.4262,1.42542,1.42611,535400001.0
2007-06-03 23:45:00,1.426,1.42647,1.42557,1.42597,607700002.0
2007-06-04 00:00:00,1.42609,1.42653,1.42567,1.42637,510300001.0
2007-06-04 00:15:00,1.42612,1.42628,1.42561,1.42597,648400001.0
2007-06-04 00:30:00,1.42569,1.42662,1.42569,1.42611,598400000.0
2007-06-04 00:45:00,1.42612,1.42623,1.42558,1.42576,570300002.0
2007-06-04 01:00:00,1.42565,1.42602,1.42528,1.42533,509600000.0
2007-06-04 01:15:00,1.42566,1.42631,1.42534,1.42615,553700003.0
2007-06-04 01:30:00,1.42596,1.42682,1.4254,1.42647,546400000.0
2007-06-04 01:45:00,1.42663,1.4268,1.42594,1.42642,623200002.0
2007-06-04 02:00:00,1.42644,1.42722,1.42599,1.42707,656200002.0
2007-06-04 02:15:00,1.42711,1.42788,1.42679,1.42764,571700002.0
2007-06-04 02:30:00,1.4275,1.42815,1.42674,1.42741,511300001.0
2007-06-04 02:45:00,1.42736,1.42755,1.42681,1.42739,628200002.0
2007-06-04 03:00:00,1.4275,1.42767,1.42647,1.42692,531600000.0
2007-06-04 03:15:00,1.42699,1.4273,1.42651,1.42651,513900001.0
2007-06-04 03:30:00,1.42675,1.42723,1.42653,1.42653,663300004.0
2007-06-04 03:45:00,1.42693,1.42699,1.42632,1.42675,580700000.0
2007-06-04 04:00:00,1.42667,1.42695,1.42588,1.42626,612100002.0
2007-06-04 04:15:00,1.42639,1.42667,1.42586,1.42654,614600003.0
2007-06-04 04:30:00,1.42644,1.42664,1.42587,1.42645,650200001.0
2007-06-04 04:45:00,1.42645,1.42674,1.42582,1.42658,482900000.0
2007-06-04 05:00:00,1.42663,1.42671,1.42596,1.42613,584500001.0
2007-06-04 05:15:00,1.42612,1.42696,1.42574,1.42637,582000000.0
2007-06-04 05:30:00,1.42639,1.42664,1.42584,1.42653,515500001.0
2007-06-04 05:45:00,1.42646,1.42681,1.42627,1.42666,571800001.0
2007-06-04 06:00:00,1.42658,1.42696,1.42614,1.42644,664600000.0
2007-06-04 06:15:00,1.42636,1.42683,1.42623,1.4264,524800001.0
2007-06-04 06:30:00,1.42652,1.42717,1.42616,1.42685,616400000.0
2007-06-04 06:45:00,1.42673,1.42741,1.42638,1.4269,609800000.0
2007-06-04 07:00:00,1.42733,1.42779,1.42697,1.42739,587100001.0
2007-06-04 07:15:00,1.42752,1.42776,1.42622,1.42679,617099998.0
2007-06-04 07:30:00,1.42671,1.42694,1.42514,1.42585,654900002.0
2007-06-04 07:45:00,1.42591,1.42634,1.42535,1.42604,667200001.0
2007-06-04 08:00:00,1.42597,1.4261,1.42118,1.42189,624200003.0
2007-06-04 08:15:00,1.42196,1.42279,1.42163,1.4222,555000001.0
2007-06-04 08:30:00,1.422,1.42257,1.42141,1.4221,573300001.0
2007-06-04 08:45:00,1.42203,1.42227,1.42034,1.42051,647700004.0
2007-06-04 09:00:00,1.42052,1.42153,1.41984,1.42153,533100000.0
2007-06-04 09:15:00,1.42139,1.42214,1.42058,1.42161,588900001.0
2007-06-04 09:30:00,1.42146,1.42153,1.42001,1.42113,628500001.0
2007-06-04 09:45:00,1.42141,1.42235,1.42084,1.42195,663100002.0
2007-06-04 10:00:00,1.42183,1.42222,1.42097,1.42127,593000001.0
2007-06-04 10:15:00,1.42099,1.42147,1.42028,1.42105,582700001.0
2007-06-04 10:30:00,1.421,1.42149,1.42024,1.42149,642500002.0
2007-06-04 10:45:00,1.42155,1.42172,1.41969,1.42003,599400002.0
2007-06-04 11:00:00,1.42053,1.42167,1.41971,1.4214,616700000.0
2007-06-04 11:15:00,1.42166,1.42245,1.42105,1.42119,650000001.0
2007-06-04 11:30:00,1.42117,1.42206,1.42001,1.42004,588600000.0
2007-06-04 11:45:00,1.42019,1.422,1.4198,1.4214,615400003.0
2007-06-04 12:00:00,1.42157,1.42208,1.42101,1.42122,605200000.0
2007-06-04 12:15:00,1.42141,1.42161,1.42077,1.42139,585000000.0
2007-06-04 12:30:00,1.42115,1.42217,1.42097,1.42191,580700002.0
2007-06-04 12:45:00,1.42186,1.42286,1.42185,1.42249,625500000.0
2007-06-04 13:00:00,1.42244,1.42299,1.42193,1.42269,622400003.0
2007-06-04 13:15:00,1.42282,1.4231,1.42198,1.4229,603100003.0
2007-06-04 13:30:00,1.42264,1.42337,1.4222,1.42292,5571200008.0
2007-06-04 13:45:00,1.42287,1.42428,1.42287,1.42353,4421600008.0
2007-06-04 14:00:00,1.4235,1.42522,1.42335,1.42469,5388800011.0
2007-06-04 14:15:00,1.42471,1.42644,1.4245,1.42587,5274800009.0
2007-06-04 14:30:00,1.42579,1.42687,1.4249,1.42681,4233200008.0
2007-06-04 14:45:00,1.4268,1.42737,1.42576,1.42616,4547900003.0
2007-06-04 15:00:00,1.42607,1.42732,1.42586,1.42714,6751900020.0
2007-06-04 15:15:00,1.42713,1.4279,1.42677,1.42704,7796500020.0
2007-06-04 15:30:00,1.42699,1.42754,1.42635,1.42671,6476900012.0
2007-06-04 15:45:00,1.42691,1.42744,1.42633,1.42649,5986600006.0
2007-06-04 16:00:00,1.42621,1.42726,1.4258,1.42621,6213400011.0
2007-06-04 16:15:00,1.42621,1.42663,1.42556,1.42647,8708800018.0
2007-06-04 16:30:00,1.42641,1.42679,1.42605,1.42657,7392000015.0
2007-06-04 16:45:00,1.42658,1.42699,1.42472,1.4248,7045000013.0
2007-06-04 17:00:00,1.42463,1.42514,1.42417,1.42514,6968800020.0
2007-06-04 17:15:00,1.42492,1.42658,1.42463,1.42639,7435800019.0
2007-06-04 17:30:00,1.42643,1.42747,1.42622,1.42707,6899500013.0
2007-06-04 17:45:00,1.42675,1.42749,1.42616,1.42677,6951000009.0
2007-06-04 18:00:00,1.42655,1.42709,1.42558,1.42584,7709200018.0
2007-06-04 18:15:00,1.42577,1.42687,1.42565,1.42646,6388200007.0
2007-06-04 18:30:00,1.42661,1.42757,1.42627,1.42718,5902700001.0
2007-06-04 18:45:00,1.4271,1.4271,1.42601,1.42675,7122200011.0
2007-06-04 19:00:00,1.42673,1.42717,1.42632,1.42674,8469200019.0
2007-06-04 19:15:00,1.42689,1.42723,1.42634,1.42648,6153400006.0
2007-06-04 19:30:00,1.42642,1.42678,1.42611,1.42622,5476200009.0
2007-06-04 19:45:00,1.42624,1.42664,1.42562,1.42662,6214000014.0
2007-06-04 20:00:00,1.42659,1.4275,1.42649,1.42711,8442700014.0
2007-06-04 20:15:00,1.42709,1.4273,1.42622,1.42642,5028500008.0
2007-06-04 20:30:00,1.4265,1.42696,1.42609,1.42696,4551400010.0
2007-06-04 20:45:00,1.42675,1.42793,1.42671,1.42731,4044300007.0
2007-06-04 21:00:00,1.42717,1.42799,1.42717,1.42759,3185800005.0
2007-06-04 21:15:00,1.42753,1.42787,1.42712,1.42753,2747500005.0
2007-06-04 21:30:00,1.42756,1.42777,1.42711,1.42735,3691500008.0
2007-06-04 21:45:00,1.42734,1.42782,1.42714,1.42749,4477100010.0
2007-06-04 22:00:00,1.42746,1.42786,1.42698,1.42731,2793000005.0
2007-06-04 22:15:00,1.42724,1.42766,1.42643,1.42687,2460900004.0
2007-06-04 22:30:00,1.42689,1.42751,1.42666,1.42682,3308700008.0
2007-06-04 22:45:00,1.42687,1.42799,1.42676,1.42778,2518800007.0
2007-06-04 23:00:00,1.42728,1.42785,1.4272,1.42754,749900002.0
2007-06-04 23:15:00,1.42756,1.42836,1.42697,1.42742,964000000.0
2007-06-04 23:30:00,1.42777,1.42819,1.42737,1.42743,1410000002.0
2007-06-04 23:45:00,1.4275,1.42784,1.42597,1.42637,1387100003.0
2007-06-05 00:00:00,1.42645,1.42734,1.42614,1.42665,1558800004.0
2007-06-05 00:15:00,1.4267,1.4272,1.42605,1.42657,773900001.0
2007-06-05 00:30:00,1.42657,1.42687,1.42619,1.42646,883500003.0
2007-06-05 00:45:00,1.42674,1.42739,1.42628,1.4272,935400002.0
2007-06-05 01:00:00,1.42716,1.42767,1.42655,1.42706,1131100003.0
2007-06-05 01:15:00,1.42755,1.42777,1.42702,1.42768,895200001.0
2007-06-05 01:30:00,1.42744,1.42857,1.42715,1.4276,1122100003.0
2007-06-05 01:45:00,1.42754,1.42811,1.42708,1.42784,1398300006.0
2007-06-05 02:00:00,1.42779,1.42843,1.4274,1.4279,576300001.0
2007-06-05 02:15:00,1.42793,1.42812,1.42707,1.42769,574700001.0
2007-06-05 02:30:00,1.42782,1.42799,1.42702,1.42784,604500001.0
2007-06-05 02:45:00,1.42793,1.42831,1.42771,1.42807,641000004.0
2007-06-05 03:00:00,1.42796,1.42812,1.42759,1.42788,581500001.0
2007-06-05 03:15:00,1.42784,1.4282,1.42745,1.42745,501200002.0
2007-06-05 03:30:00,1.42767,1.42845,1.42762,1.4278,571900000.0
2007-06-05 03:45:00,1.42808,1.42838,1.42764,1.42821,595300002.0
2007-06-05 04:00:00,1.42804,1.42855,1.42774,1.42823,576800002.0
2007-06-05 04:15:00,1.42834,1.42855,1.42789,1.42851,574400001.0
2007-06-05 04:30:00,1.42823,1.42841,1.42733,1.428,677600002.0
2007-06-05 04:45:00,1.42805,1.42908,1.42742,1.42876,543300001.0
2007-06-05 05:00:00,1.42883,1.42925,1.42847,1.42848,537100000.0
2007-06-05 05:15:00,1.42824,1.42888,1.42793,1.42853,586300001.0
2007-06-05 05:30:00,1.42853,1.42892,1.42813,1.42862,548400000.0
2007-06-05 05:45:00,1.42852,1.42908,1.42801,1.42864,638900002.0
2007-06-05 06:00:00,1.4285,1.42888,1.42817,1.42872,679900002.0
2007-06-05 06:15:00,1.42861,1.42943,1.42838,1.42872,508100002.0
2007-06-05 06:30:00,1.42874,1.42893,1.42775,1.428,575800002.0
2007-06-05 06:45:00,1.42802,1.42824,1.42759,1.42792,550100002.0
2007-06-05 07:00:00,1.42805,1.42809,1.42732,1.42737,596600001.0
2007-06-05 07:15:00,1.42766,1.42831,1.42722,1.42825,677300003.0
2007-06-05 07:30:00,1.42812,1.42823,1.42759,1.42789,680400002.0
2007-06-05 07:45:00,1.42778,1.42814,1.42703,1.42736,563800001.0
2007-06-05 08:00:00,1.42729,1.42786,1.4272,1.42774,627700003.0
2007-06-05 08:15:00,1.42778,1.42921,1.42745,1.42913,634700002.0
2007-06-05 08:30:00,1.4289,1.42936,1.42796,1.42828,562100001.0
2007-06-05 08:45:00,1.42816,1.42845,1.42653,1.42796,577900000.0
2007-06-05 09:00:00,1.42804,1.42825,1.42626,1.42775,601800001.0
2007-06-05 09:15:00,1.42761,1.42879,1.42758,1.42831,547400000.0
2007-06-05 09:30:00,1.42812,1.42851,1.42755,1.42782,658900001.0
2007-06-05 09:45:00,1.42802,1.42841,1.42715,1.42812,665300000.0
2007-06-05 10:00:00,1.42794,1.42833,1.42713,1.42808,608000001.0
2007-06-05 10:15:00,1.42796,1.42888,1.42759,1.42797,709300002.0
2007-06-05 10:30:00,1.4278,1.42815,1.42703,1.42754,656000001.0
2007-06-05 10:45:00,1.4272,1.42857,1.42711,1.42811,564800003.0
2007-06-05 11:00:00,1.42846,1.42933,1.42811,1.42864,608400000.0
2007-06-05 11:15:00,1.42883,1.42918,1.42818,1.42889,636400004.0
2007-06-05 11:30:00,1.4291,1.43105,1.42884,1.43085,542200001.0
2007-06-05 11:45:00,1.43103,1.43103,1.42911,1.42951,547600001.0
2007-06-05 12:00:00,1.42944,1.4302,1.42931,1.43013,590900000.0
2007-06-05 12:15:00,1.43018,1.43132,1.42949,1.43084,582300000.0
2007-06-05 12:30:00,1.43077,1.43204,1.43035,1.43112,585800003.0
2007-06-05 12:45:00,1.43125,1.43246,1.43125,1.4321,675200001.0
2007-06-05 13:00:00,1.43182,1.43245,1.43033,1.43072,606300000.0
2007-06-05 13:15:00,1.43073,1.43179,1.43024,1.43174,575600001.0
2007-06-05 13:30:00,1.43178,1.432,1.43084,1.43113,5463000008.0
2007-06-05 13:45:00,1.43115,1.43141,1.43039,1.43098,4564300009.0
2007-06-05 14:00:00,1.43126,1.4316,1.42943,1.42998,5524200011.0
2007-06-05 14:15:00,1.43002,1.43259,1.42973,1.43227,5361000009.0
2007-06-05 14:30:00,1.4322,1.43363,1.43185,1.43352,4067600006.0
2007-06-05 14:45:00,1.43357,1.43457,1.43252,1.43282,4482800011.0
2007-06-05 15:00:00,1.43274,1.43298,1.4319,1.43261,6642100011.0
2007-06-05 15:15:00,1.43255,1.4331,1.43185,1.43265,8058800019.0
2007-06-05 15:30:00,1.43272,1.43301,1.43128,1.43186,6660900017.0
2007-06-05 15:45:00,1.43186,1.43397,1.43132,1.43197,6199400003.0
2007-06-05 16:00:00,1.43171,1.43368,1.43075,1.4332,6321100015.0
2007-06-05 16:15:00,1.43308,1.4338,1.43252,1.43314,8623200016.0
2007-06-05 16:30:00,1.43308,1.43328,1.43195,1.43286,7210300015.0
2007-06-05 16:45:00,1.43284,1.43413,1.43234,1.43402,7030000015.0
2007-06-05 17:00:00,1.43419,1.43466,1.43332,1.43375,6991400015.0
2007-06-05 17:15:00,1.43364,1.43404,1.43298,1.43328,7399400012.0
2007-06-05 17:30:00,1.43324,1.43393,1.43289,1.43353,6701300008.0
2007-06-05 17:45:00,1.43349,1.43417,1.4332,1.43409,6999900014.0
2007-06-05 18:00:00,1.43395,1.43514,1.43391,1.43492,7681300016.0
2007-06-05 18:15:00,1.43488,1.43517,1.43402,1.43465,6243400017.0
2007-06-05 18:30:00,1.43484,1.43575,1.43443,1.43562,6352000008.0
2007-06-05 18:45:00,1.43562,1.43609,1.43492,1.43517,6914800011.0
2007-06-05 19:00:00,1.43517,1.43611,1.43463,1.43585,8108000020.0
2007-06-05 19:15:00,1.43575,1.43825,1.43568,1.43654,6063300006.0
2007-06-05 19:30:00,1.43648,1.43745,1.43639,1.43696,5802300012.0
2007-06-05 19:45:00,1.43691,1.4376,1.4367,1.43716,6024700011.0
2007-06-05 20:00:00,1.43704,1.43719,1.43605,1.43631,8205400017.0
2007-06-05 20:15:00,1.43638,1.43654,1.43606,1.43609,5335200008.0
2007-06-05 20:30:00,1.43597,1.43629,1.4356,1.436,4627100008.0
2007-06-05 20:45:00,1.43585,1.43615,1.43513,1.43548,3949900006.0
2007-06-05 21:00:00,1.43535,1.43607,1.43534,1.43567,3154900007.0
2007-06-05 21:15:00,1.43559,1.4361,1.43557,1.43592,2766400007.0
2007-06-05 21:30:00,1.43601,1.43669,1.43586,1.43661,3898600009.0
2007-06-05 21:45:00,1.4366,1.43706,1.43646,1.43661,4302300000.0
2007-06-05 22:00:00,1.43658,1.43669,1.43572,1.43641,2734200003.0
2007-06-05 22:15:00,1.4363,1.43676,1.43597,1.43631,2513000005.0
2007-06-05 22:30:00,1.43627,1.43727,1.43596,1.43683,3163000004.0
2007-06-05 22:45:00,1.43692,1.43838,1.43655,1.43767,2571100007.0
2007-06-05 23:00:00,1.43717,1.43834,1.43666,1.43834,780300003.0
2007-06-05 23:15:00,1.43847,1.43855,1.43751,1.43775,1021400003.0
2007-06-05 23:30:00,1.43781,1.43813,1.43674,1.43694,1313300001.0
2007-06-05 23:45:00,1.43692,1.43769,1.43649,1.43702,1447100003.0
2007-06-06 00:00:00,1.4371,1.43746,1.43622,1.43722,1526700006.0
2007-06-06 00:15:00,1.43718,1.43729,1.43587,1.43617,857000002.0
2007-06-06 00:30:00,1.43601,1.43659,1.43566,1.43598,853600003.0
2007-06-06 00:45:00,1.43627,1.43641,1.43523,1.43531,827500000.0
2007-06-06 01:00:00,1.43538,1.43599,1.43514,1.43519,1159000001.0
2007-06-06 01:15:00,1.43568,1.43606,1.43535,1.43606,880800001.0
2007-06-06 01:30:00,1.43577,1.43577,1.43475,1.43526,1130500000.0
2007-06-06 01:45:00,1.43515,1.43556,1.43482,1.43538,1388400002.0
2007-06-06 02:00:00,1.43554,1.43603,1.4351,1.43578,521700001.0
2007-06-06 02:15:00,1.43583,1.43601,1.43485,1.43539,557500002.0
2007-06-06 02:30:00,1.43529,1.43567,1.43458,1.43516,537700000.0
2007-06-06 02:45:00,1.43513,1.43535,1.43477,1.43512,554300001.0
2007-06-06 03:00:00,1.43516,1.43525,1.43454,1.43483,563000002.0
2007-06-06 03:15:00,1.43483,1.43538,1.43449,1.43482,482900001.0
2007-06-06 03:30:00,1.43503,1.43524,1.43442,1.43472,616500001.0
2007-06-06 03:45:00,1.43493,1.43539,1.43438,1.4349,607900001.0
2007-06-06 04:00:00,1.43483,1.43553,1.43459,1.43484,547700001.0
2007-06-06 04:15:00,1.43491,1.43532,1.4345,1.43496,550500000.0
2007-06-06 04:30:00,1.43486,1.43534,1.43461,1.43527,513700000.0
2007-06-06 04:45:00,1.43522,1.43524,1.43113,1.43152,638900000.0
2007-06-06 05:00:00,1.43161,1.43195,1.43024,1.43187,571500001.0
2007-06-06 05:15:00,1.43179,1.43179,1.43061,1.43127,643900003.0
2007-06-06 05:30:00,1.43116,1.4314,1.43076,1.43121,483600000.0
2007-06-06 05:45:00,1.4311,1.43164,1.43089,1.43159,580900000.0
2007-06-06 06:00:00,1.43146,1.43225,1.43103,1.43202,642900000.0
2007-06-06 06:15:00,1.43175,1.43199,1.43096,1.43128,486600003.0
2007-06-06 06:30:00,1.43118,1.43184,1.43049,1.43141,543300000.0
2007-06-06 06:45:00,1.4315,1.43187,1.43117,1.43152,507800001.0
2007-06-06 07:00:00,1.43163,1.4329,1.4314,1.4323,655100001.0
2007-06-06 07:15:00,1.43251,1.43279,1.43187,1.43278,677900004.0
2007-06-06 07:30:00,1.4326,1.43281,1.43219,1.43267,578100000.0
2007-06-06 07:45:00,1.4327,1.4335,1.43228,1.43322,564600002.0
2007-06-06 08:00:00,1.43311,1.43416,1.43311,1.4336,636700002.0
2007-06-06 08:15:00,1.4338,1.43425,1.43336,1.43405,660700000.0
2007-06-06 08:30:00,1.43392,1.43445,1.43345,1.4341,549400000.0
2007-06-06 08:45:00,1.43414,1.43447,1.43279,1.43316,643300003.0
2007-06-06 09:00:00,1.43307,1.43346,1.4323,1.43258,511600000.0
2007-06-06 09:15:00,1.43245,1.43331,1.43232,1.4329,556800001.0
2007-06-06 09:30:00,1.43269,1.43311,1.43229,1.43288,612400001.0
2007-06-06 09:45:00,1.43303,1.43407,1.43248,1.4338,641600001.0
2007-06-06 10:00:00,1.4336,1.43491,1.43351,1.43376,606000001.0
2007-06-06 10:15:00,1.43352,1.43407,1.43325,1.43399,574700001.0
2007-06-06 10:30:00,1.434,1.43413,1.43316,1.43403,639200001.0
2007-06-06 10:45:00,1.43379,1.43475,1.43344,1.43344,574000003.0
2007-06-06 11:00:00,1.43384,1.43384,1.43176,1.43178,581900002.0
2007-06-06 11:15:00,1.43195,1.43203,1.43064,1.43186,571400003.0
2007-06-06 11:30:00,1.4319,1.43355,1.43148,1.43341,639200002.0
2007-06-06 11:45:00,1.43375,1.43426,1.43335,1.43381,480900000.0
2007-06-06 12:00:00,1.43378,1.434,1.43329,1.43382,617700000.0
2007-06-06 12:15:00,1.43399,1.43552,1.43369,1.43515,619700001.0
2007-06-06 12:30:00,1.43506,1.4367,1.43497,1.43629,532200001.0
2007-06-06 12:45:00,1.43619,1.43716,1.43569,1.43656,610500001.0
2007-06-06 13:00:00,1.43637,1.43664,1.43552,1.43566,521900000.0
2007-06-06 13:15:00,1.43565,1.43632,1.43513,1.43571,602900001.0
2007-06-06 13:30:00,1.4357,1.43635,1.43504,1.43624,5728600018.0
2007-06-06 13:45:00,1.43619,1.43624,1.43439,1.43502,4503100010.0
2007-06-06 14:00:00,1.43531,1.43554,1.43304,1.4336,5756700016.0
2007-06-06 14:15:00,1.43371,1.4339,1.43204,1.4326,5314500012.0
2007-06-06 14:30:00,1.43261,1.43553,1.43156,1.43211,4160900011.0
2007-06-06 14:45:00,1.43209,1.4322,1.42875,1.42964,4481800008.0
2007-06-06 15:00:00,1.42964,1.42996,1.42777,1.42857,6709500015.0
2007-06-06 15:15:00,1.42844,1.42856,1.42715,1.4283,8152300014.0
2007-06-06 15:30:00,1.42844,1.4291,1.42776,1.42836,6366300014.0
2007-06-06 15:45:00,1.42858,1.42884,1.42807,1.42853,5865900009.0
2007-06-06 16:00:00,1.4286,1.42953,1.42763,1.42809,6215500015.0
2007-06-06 16:15:00,1.42803,1.42842,1.42668,1.42706,8541600017.0
2007-06-06 16:30:00,1.42692,1.42777,1.42631,1.42688,7037700009.0
2007-06-06 16:45:00,1.42692,1.42816,1.42646,1.42722,6984900018.0
2007-06-06 17:00:00,1.4272,1.42762,1.42674,1.42692,7189000010.0
2007-06-06 17:15:00,1.42671,1.42805,1.42629,1.42773,7513300014.0
2007-06-06 17:30:00,1.42766,1.42791,1.42702,1.42737,6860500016.0
2007-06-06 17:45:00,1.42706,1.42819,1.42607,1.42815,6942100016.0
2007-06-06 18:00:00,1.42795,1.42943,1.42753,1.42766,7379500020.0
2007-06-06 18:15:00,1.42745,1.42845,1.42745,1.42792,6322000014.0
2007-06-06 18:30:00,1.42797,1.4287,1.4277,1.42793,6322000014.0
2007-06-06 18:45:00,1.42791,1.42804,1.42683,1.4276,7011600018.0
2007-06-06 19:00:00,1.42765,1.42876,1.42723,1.4286,8413900020.0
2007-06-06 19:15:00,1.42851,1.4293,1.42823,1.42896,6115900008.0
2007-06-06 19:30:00,1.42897,1.4292,1.42876,1.42899,5594400010.0
2007-06-06 19:45:00,1.42904,1.42917,1.42844,1.42898,5844100016.0
2007-06-06 20:00:00,1.429,1.42931,1.42869,1.42884,8265100018.0
2007-06-06 20:15:00,1.42876,1.42903,1.42851,1.42867,5102000011.0
2007-06-06 20:30:00,1.42865,1.42888,1.42789,1.42828,4592800012.0
2007-06-06 20:45:00,1.42811,1.42959,1.42792,1.4294,4087900005.0
2007-06-06 21:00:00,1.42921,1.42948,1.42885,1.42893,3277800009.0
2007-06-06 21:15:00,1.42883,1.42925,1.42842,1.42905,2925700005.0
2007-06-06 21:30:00,1.429,1.42943,1.42843,1.42861,3689300008.0
2007-06-06 21:45:00,1.42866,1.4289,1.42806,1.42827,4538500010.0
2007-06-06 22:00:00,1.42821,1.42942,1.42818,1.42896,2747900007.0
2007-06-06 22:15:00,1.42893,1.42922,1.4286,1.42907,2451400004.0
2007-06-06 22:30:00,1.42919,1.42948,1.42849,1.4288,3246500012.0
2007-06-06 22:45:00,1.42871,1.4291,1.4282,1.429,2558400005.0
2007-06-06 23:00:00,1.42851,1.42945,1.42823,1.42877,898400003.0
2007-06-06 23:15:00,1.42898,1.42913,1.42747,1.42775,972400002.0
2007-06-06 23:30:00,1.42809,1.42816,1.42718,1.42753,1419500005.0
2007-06-06 23:45:00,1.42769,1.42806,1.4269,1.42749,1514800002.0
2007-06-07 00:00:00,1.42755,1.42835,1.42722,1.42804,1448300004.0
2007-06-07 00:15:00,1.42805,1.42828,1.42708,1.4281,771700001.0
2007-06-07 00:30:00,1.4281,1.42847,1.42773,1.42773,902100002.0
2007-06-07 00:45:00,1.42803,1.42883,1.42724,1.42749,842800000.0
2007-06-07 01:00:00,1.42754,1.42889,1.42752,1.42831,1194800004.0
2007-06-07 01:15:00,1.4288,1.42881,1.42815,1.42864,881600000.0
2007-06-07 01:30:00,1.4285,1.42864,1.42767,1.4284,1198700004.0
2007-06-07 01:45:00,1.42842,1.42907,1.42826,1.42881,1387200002.0
2007-06-07 02:00:00,1.42895,1.42935,1.42817,1.42842,574400000.0
2007-06-07 02:15:00,1.42833,1.42872,1.4279,1.4283,577000002.0
2007-06-07 02:30:00,1.42808,1.4284,1.42742,1.42798,555400003.0
2007-06-07 02:45:00,1.42794,1.42852,1.42755,1.42839,616100001.0
2007-06-07 03:00:00,1.42843,1.42849,1.42746,1.42788,596800000.0
2007-06-07 03:15:00,1.42789,1.42816,1.42733,1.42775,562200003.0
2007-06-07 03:30:00,1.42767,1.42767,1.42611,1.4262,587500001.0
2007-06-07 03:45:00,1.42655,1.42672,1.42591,1.42654,609600001.0
2007-06-07 04:00:00,1.42633,1.42691,1.42608,1.42655,593200002.0
2007-06-07 04:15:00,1.42666,1.42715,1.4262,1.42715,547900001.0
2007-06-07 04:30:00,1.42725,1.42774,1.42676,1.4273,605500002.0
2007-06-07 04:45:00,1.42728,1.42757,1.42655,1.42737,629600003.0
2007-06-07 05:00:00,1.42742,1.42791,1.42719,1.42768,549600000.0
2007-06-07 05:15:00,1.42771,1.42834,1.42736,1.42787,601600002.0
2007-06-07 05:30:00,1.42789,1.42819,1.42719,1.42783,590500002.0
2007-06-07 05:45:00,1.42776,1.42846,1.42729,1.42807,615400000.0
2007-06-07 06:00:00,1.42785,1.42824,1.42747,1.42806,614100002.0
2007-06-07 06:15:00,1.42798,1.42846,1.42773,1.42804,498700000.0
2007-06-07 06:30:00,1.42811,1.42836,1.42743,1.42775,617100001.0
2007-06-07 06:45:00,1.4279,1.42847,1.42761,1.42811,496400000.0
2007-06-07 07:00:00,1.42819,1.42819,1.42636,1.42682,570200000.0
2007-06-07 07:15:00,1.42703,1.42788,1.42689,1.42765,632100000.0
2007-06-07 07:30:00,1.42758,1.4279,1.42674,1.42715,591600001.0
2007-06-07 07:45:00,1.42703,1.42824,1.42645,1.42785,641300001.0
2007-06-07 08:00:00,1.42778,1.42837,1.42722,1.42777,595100003.0
2007-06-07 08:15:00,1.42802,1.42831,1.42666,1.42743,608900004.0
2007-06-07 08:30:00,1.42746,1.4277,1.42687,1.42746,605100001.0
2007-06-07 08:45:00,1.42753,1.42778,1.42662,1.427,551400000.0
2007-06-07 09:00:00,1.42702,1.42879,1.42666,1.42869,555600004.0
2007-06-07 09:15:00,1.42862,1.42927,1.42805,1.42891,524700001.0
2007-06-07 09:30:00,1.42887,1.4295,1.42783,1.42788,569600000.0
2007-06-07 09:45:00,1.42803,1.42819,1.42747,1.42793,591300000.0
2007-06-07 10:00:00,1.42786,1.42861,1.42729,1.42775,611000004.0
2007-06-07 10:15:00,1.42767,1.4287,1.42748,1.42812,596400002.0
2007-06-07 10:30:00,1.42806,1.42831,1.42735,1.42794,539200000.0
2007-06-07 10:45:00,1.42769,1.42866,1.42651,1.42656,667600003.0
2007-06-07 11:00:00,1.42685,1.42901,1.42642,1.42875,637500000.0
2007-06-07 11:15:00,1.42903,1.42967,1.42806,1.42846,745100002.0
2007-06-07 11:30:00,1.42841,1.42927,1.4279,1.42918,595300001.0
2007-06-07 11:45:00,1.42946,1.42946,1.42755,1.42755,577400001.0
2007-06-07 12:00:00,1.42736,1.4284,1.42696,1.4274,744200000.0
2007-06-07 12:15:00,1.4272,1.42771,1.42557,1.42623,664700001.0
2007-06-07 12:30:00,1.42611,1.42708,1.4256,1.42615,564800002.0
2007-06-07 12:45:00,1.42601,1.42742,1.42583,1.42739,623500001.0
2007-06-07 13:00:00,1.42734,1.42759,1.42611,1.42628,589700002.0
2007-06-07 13:15:00,1.4264,1.4275,1.42586,1.42649,676800003.0
2007-06-07 13:30:00,1.42656,1.42746,1.42627,1.42658,5579700019.0
2007-06-07 13:45:00,1.42645,1.4275,1.42621,1.42698,4594400007.0
2007-06-07 14:00:00,1.42706,1.42723,1.42586,1.42637,5609500014.0
2007-06-07 14:15:00,1.4264,1.42905,1.4261,1.42887,5180900012.0
2007-06-07 14:30:00,1.4288,1.42983,1.42795,1.42807,4294900012.0
2007-06-07 14:45:00,1.42807,1.42811,1.42644,1.42687,4665800011.0
2007-06-07 15:00:00,1.42697,1.42754,1.42641,1.42748,6559700019.0
2007-06-07 15:15:00,1.42738,1.42747,1.4251,1.42559,8161200022.0
2007-06-07 15:30:00,1.42566,1.42623,1.42517,1.42575,6514900018.0
2007-06-07 15:45:00,1.4259,1.4269,1.42562,1.42655,6197700008.0
2007-06-07 16:00:00,1.42635,1.4269,1.42358,1.42409,5964600013.0
2007-06-07 16:15:00,1.42433,1.42542,1.42391,1.42494,8668200014.0
2007-06-07 16:30:00,1.42492,1.42558,1.42414,1.42537,7185500016.0
2007-06-07 16:45:00,1.42548,1.42819,1.42531,1.42819,6912700014.0
2007-06-07 17:00:00,1.42793,1.42828,1.42672,1.427,7067300019.0
2007-06-07 17:15:00,1.42692,1.42754,1.42635,1.42739,7413900015.0
2007-06-07 17:30:00,1.4274,1.42771,1.42659,1.42705,6687600011.0
2007-06-07 17:45:00,1.42705,1.42798,1.42677,1.42765,6856900013.0
2007-06-07 18:00:00,1.42742,1.42805,1.42596,1.42631,7346100009.0
2007-06-07 18:15:00,1.42619,1.42657,1.42519,1.4253,6165200012.0
2007-06-07 18:30:00,1.42542,1.42562,1.42475,1.42529,6282200012.0
2007-06-07 18:45:00,1.42526,1.42596,1.42437,1.4253,6867100015.0
2007-06-07 19:00:00,1.42541,1.42572,1.42452,1.42474,7980400009.0
2007-06-07 19:15:00,1.42469,1.426,1.42469,1.42591,6096500004.0
2007-06-07 19:30:00,1.42602,1.42666,1.42539,1.42637,5804500015.0
2007-06-07 19:45:00,1.42645,1.42728,1.42636,1.42677,5942200013.0
2007-06-07 20:00:00,1.42675,1.4278,1.42672,1.42766,8421900023.0
2007-06-07 20:15:00,1.42761,1.42786,1.42716,1.42722,5188400006.0
2007-06-07 20:30:00,1.42703,1.42723,1.42615,1.42662,4613700010.0
2007-06-07 20:45:00,1.42649,1.42715,1.426,1.42625,4089600005.0
2007-06-07 21:00:00,1.4261,1.42699,1.42607,1.42641,3156000009.0
2007-06-07 21:15:00,1.42637,1.42721,1.42626,1.42681,2745600010.0
2007-06-07 21:30:00,1.42674,1.42762,1.42654,1.42757,3765200010.0
2007-06-07 21:45:00,1.42756,1.42796,1.42724,1.42769,4423600002.0
2007-06-07 22:00:00,1.42765,1.42793,1.42727,1.42744,2677400006.0
2007-06-07 22:15:00,1.42739,1.42875,1.42702,1.42809,2574700003.0
2007-06-07 22:30:00,1.42854,1.42973,1.42787,1.42965,3198900010.0
2007-06-07 22:45:00,1.42968,1.43037,1.42918,1.4299,2562700005.0
2007-06-07 23:00:00,1.4296,1.43099,1.42955,1.43023,747700001.0
2007-06-07 23:15:00,1.43047,1.43229,1.43015,1.43019,920300001.0
2007-06-07 23:30:00,1.43061,1.43082,1.4296,1.42964,1396500003.0
2007-06-07 23:45:00,1.42971,1.43068,1.42894,1.42927,1672700006.0
2007-06-08 00:00:00,1.42928,1.43001,1.4284,1.42909,1492100002.0
2007-06-08 00:15:00,1.42924,1.42936,1.42801,1.42828,839500003.0
2007-06-08 00:30:00,1.42834,1.42875,1.42748,1.42805,816000001.0
2007-06-08 00:45:00,1.42836,1.42945,1.42718,1.42733,852200004.0
2007-06-08 01:00:00,1.42734,1.42837,1.42724,1.42749,1165100005.0
2007-06-08 01:15:00,1.42776,1.42776,1.42431,1.42584,891600003.0
2007-06-08 01:30:00,1.42559,1.42569,1.42369,1.42493,1071400000.0
2007-06-08 01:45:00,1.42496,1.42582,1.42414,1.42473,1438400004.0
2007-06-08 02:00:00,1.42484,1.42504,1.4236,1.42447,640600003.0
2007-06-08 02:15:00,1.42452,1.4253,1.42396,1.42525,615900002.0
2007-06-08 02:30:00,1.42522,1.42552,1.42463,1.42536,559600001.0
2007-06-08 02:45:00,1.42534,1.42637,1.42518,1.42573,598700003.0
2007-06-08 03:00:00,1.42583,1.4261,1.42535,1.42607,606500004.0
2007-06-08 03:15:00,1.42605,1.42633,1.42558,1.42562,555800001.0
2007-06-08 03:30:00,1.42584,1.42628,1.42545,1.42545,542800001.0
2007-06-08 03:45:00,1.42571,1.42571,1.42415,1.42443,651500002.0
2007-06-08 04:00:00,1.42428,1.42466,1.42372,1.42418,555300000.0
2007-06-08 04:15:00,1.42433,1.42507,1.42378,1.42469,556600001.0
2007-06-08 04:30:00,1.42452,1.42496,1.42417,1.42479,637400002.0
2007-06-08 04:45:00,1.42481,1.42557,1.42418,1.42446,532900002.0
2007-06-08 05:00:00,1.42394,1.42471,1.42337,1.42426,509300000.0
2007-06-08 05:15:00,1.42435,1.42473,1.4236,1.42434,562200000.0
2007-06-08 05:30:00,1.42427,1.4249,1.42395,1.42479,594300004.0
2007-06-08 05:45:00,1.42469,1.42498,1.42429,1.42476,532700000.0
2007-06-08 06:00:00,1.42468,1.42595,1.42455,1.42532,637100001.0
2007-06-08 06:15:00,1.42522,1.42587,1.42502,1.4253,520800000.0
2007-06-08 06:30:00,1.42517,1.42544,1.42463,1.42512,616100001.0
2007-06-08 06:45:00,1.42514,1.42568,1.42453,1.42538,581900001.0
2007-06-08 07:00:00,1.42549,1.42611,1.42509,1.42579,602000001.0
2007-06-08 07:15:00,1.42592,1.42653,1.42548,1.42653,684100000.0
2007-06-08 07:30:00,1.42641,1.42661,1.42571,1.42619,604800000.0
2007-06-08 07:45:00,1.4262,1.42653,1.4257,1.42634,553100000.0
2007-06-08 08:00:00,1.42635,1.42791,1.42626,1.42681,533200000.0
2007-06-08 08:15:00,1.42691,1.42722,1.42654,1.42657,601400001.0
2007-06-08 08:30:00,1.42639,1.42766,1.42606,1.42741,505800001.0
2007-06-08 08:45:00,1.42738,1.42835,1.42643,1.42715,607000002.0
2007-06-08 09:00:00,1.4272,1.42753,1.42612,1.42685,627100003.0
2007-06-08 09:15:00,1.42677,1.42692,1.42489,1.42575,531700000.0
2007-06-08 09:30:00,1.42587,1.4262,1.42498,1.4259,585500000.0
2007-06-08 09:45:00,1.42594,1.42653,1.42552,1.42608,586700000.0
2007-06-08 10:00:00,1.42572,1.4261,1.42456,1.42576,582100002.0
2007-06-08 10:15:00,1.42568,1.42593,1.42447,1.42526,611800003.0
2007-06-08 10:30:00,1.42519,1.42541,1.42267,1.42413,619400002.0
2007-06-08 10:45:00,1.42388,1.42512,1.42305,1.42305,566700000.0
2007-06-08 11:00:00,1.42342,1.42481,1.42323,1.42433,623100002.0
2007-06-08 11:15:00,1.42456,1.42494,1.42396,1.42451,659500000.0
2007-06-08 11:30:00,1.42447,1.4246,1.42168,1.42252,568500002.0
2007-06-08 11:45:00,1.42257,1.42435,1.42227,1.42388,518200000.0
2007-06-08 12:00:00,1.4238,1.42524,1.42301,1.42346,556100001.0
2007-06-08 12:15:00,1.42333,1.42423,1.42196,1.42239,605100004.0
2007-06-08 12:30:00,1.42221,1.42527,1.42218,1.42468,559100001.0
2007-06-08 12:45:00,1.42455,1.42496,1.42057,1.42269,602200000.0
2007-06-08 13:00:00,1.42257,1.42743,1.4225,1.42689,609400000.0
2007-06-08 13:15:00,1.427,1.4281,1.42665,1.42704,587900002.0
2007-06-08 13:30:00,1.42706,1.42706,1.42553,1.42664,5592600013.0
2007-06-08 13:45:00,1.42652,1.42746,1.42595,1.42635,4529600007.0
2007-06-08 14:00:00,1.42656,1.42699,1.42557,1.42575,5712000013.0
2007-06-08 14:15:00,1.42565,1.42589,1.42365,1.42477,5057200007.0
2007-06-08 14:30:00,1.42445,1.42445,1.42047,1.422,4194400008.0
2007-06-08 14:45:00,1.4219,1.4219,1.42078,1.42088,4461500005.0
2007-06-08 15:00:00,1.42069,1.42155,1.41978,1.42042,6717600013.0
2007-06-08 15:15:00,1.42023,1.4209,1.4195,1.41997,7796900012.0
2007-06-08 15:30:00,1.42004,1.42081,1.41882,1.41945,6498300008.0
2007-06-08 15:45:00,1.41952,1.41955,1.41682,1.41702,6312400014.0
2007-06-08 16:00:00,1.41688,1.41828,1.41688,1.41732,6194500009.0
2007-06-08 16:15:00,1.41714,1.41715,1.41505,1.41625,8645400016.0
2007-06-08 16:30:00,1.41627,1.41777,1.41621,1.41727,7153600012.0
2007-06-08 16:45:00,1.41702,1.41771,1.41665,1.41741,7182100016.0
2007-06-08 17:00:00,1.41731,1.41862,1.41718,1.41825,6732300008.0
2007-06-08 17:15:00,1.41811,1.41897,1.41787,1.41848,7290100010.0
2007-06-08 17:30:00,1.4184,1.41896,1.41817,1.41891,6685800008.0
2007-06-08 17:45:00,1.419,1.41933,1.41799,1.41882,6732100010.0
2007-06-08 18:00:00,1.41877,1.419,1.41734,1.41767,7268300012.0
2007-06-08 18:15:00,1.41749,1.41824,1.4171,1.41723,6385100013.0
2007-06-08 18:30:00,1.4174,1.4178,1.41697,1.41733,6194900008.0
2007-06-08 18:45:00,1.4174,1.41836,1.41688,1.41774,7130400014.0
2007-06-08 19:00:00,1.41776,1.4183,1.41744,1.41811,8156200016.0
2007-06-08 19:15:00,1.41803,1.41834,1.41689,1.41711,6077700011.0
2007-06-08 19:30:00,1.41714,1.41759,1.41669,1.41741,5280700012.0
2007-06-08 19:45:00,1.41742,1.41742,1.41554,1.41623,6076700010.0
2007-06-08 20:00:00,1.41634,1.41775,1.41634,1.41757,8521800018.0
2007-06-08 20:15:00,1.41775,1.41792,1.41642,1.41669,5333300009.0
2007-06-08 20:30:00,1.41662,1.41746,1.41601,1.41636,4525300009.0
2007-06-08 20:45:00,1.41609,1.41746,1.41609,1.41729,4415600012.0
2007-06-08 21:00:00,1.41708,1.41792,1.41699,1.41703,3148600000.0
2007-06-08 21:15:00,1.41688,1.41721,1.41615,1.4164,2724700005.0
2007-06-08 21:30:00,1.41656,1.41787,1.41644,1.41773,3797100009.0
2007-06-08 21:45:00,1.4177,1.41798,1.41644,1.41694,4271400009.0
2007-06-08 22:00:00,1.4169,1.41794,1.41643,1.41771,2651700005.0
2007-06-08 22:15:00,1.41777,1.41881,1.41739,1.41792,2633000003.0
2007-06-08 22:30:00,1.41783,1.41804,1.41678,1.41679,3074200005.0
2007-06-08 22:45:00,1.41676,1.41804,1.41647,1.41804,2455700005.0
2007-06-10 23:00:00,1.41777,1.41918,1.41738,1.41857,756800000.0
2007-06-10 23:15:00,1.41873,1.41873,1.4172,1.41721,967100002.0
2007-06-10 23:30:00,1.41747,1.41848,1.417,1.41727,1407800006.0
2007-06-10 23:45:00,1.41705,1.41833,1.41687,1.41736,1459200003.0
2007-06-11 00:00:00,1.4174,1.41808,1.41673,1.41763,1549500002.0
2007-06-11 00:15:00,1.4177,1.41806,1.41716,1.41749,821300001.0
2007-06-11 00:30:00,1.41736,1.41807,1.41714,1.41726,851000001.0
2007-06-11 00:45:00,1.4176,1.41788,1.41695,1.41742,805200003.0
2007-06-11 01:00:00,1.41742,1.41792,1.41698,1.41715,1156100000.0
2007-06-11 01:15:00,1.41762,1.4178,1.41707,1.4176,944500002.0
2007-06-11 01:30:00,1.41747,1.41874,1.41712,1.41841,1156400001.0
2007-06-11 01:45:00,1.41834,1.41938,1.41807,1.41866,1381300003.0
2007-06-11 02:00:00,1.41882,1.4192,1.41763,1.41801,599800001.0
2007-06-11 02:15:00,1.41808,1.41826,1.41672,1.41725,606100001.0
2007-06-11 02:30:00,1.41725,1.41737,1.41614,1.4164,616300000.0
2007-06-11 02:45:00,1.41636,1.4169,1.41573,1.41617,618300000.0
2007-06-11 03:00:00,1.41625,1.41678,1.41579,1.41596,581300000.0
2007-06-11 03:15:00,1.4166,1.41691,1.41611,1.41641,501500000.0
2007-06-11 03:30:00,1.41662,1.417,1.41546,1.41546,565100002.0
2007-06-11 03:45:00,1.41567,1.4169,1.41516,1.41677,588800001.0
2007-06-11 04:00:00,1.41668,1.41719,1.41629,1.41693,552700001.0
2007-06-11 04:15:00,1.41702,1.41768,1.41662,1.4174,668700001.0
2007-06-11 04:30:00,1.41725,1.41782,1.4163,1.41769,601600000.0
2007-06-11 04:45:00,1.41807,1.41846,1.41706,1.41786,546600001.0
2007-06-11 05:00:00,1.41827,1.41867,1.41746,1.41757,575500000.0
2007-06-11 05:15:00,1.41763,1.41854,1.41721,1.41833,630100003.0
2007-06-11 05:30:00,1.4184,1.41892,1.418,1.41828,571200001.0
2007-06-11 05:45:00,1.41808,1.41863,1.41768,1.41854,556900000.0
2007-06-11 06:00:00,1.4184,1.41858,1.41808,1.41841,641800001.0
2007-06-11 06:15:00,1.41828,1.41851,1.41726,1.41762,472100000.0
2007-06-11 06:30:00,1.41763,1.41801,1.41711,1.41748,569700001.0
2007-06-11 06:45:00,1.4175,1.41777,1.41691,1.4173,587200003.0
2007-06-11 07:00:00,1.41736,1.41744,1.41687,1.41711,600600003.0
2007-06-11 07:15:00,1.41723,1.41735,1.41617,1.41648,608800000.0
2007-06-11 07:30:00,1.41636,1.41637,1.41546,1.41618,629100000.0
2007-06-11 07:45:00,1.41613,1.4162,1.41532,1.41616,570200000.0
2007-06-11 08:00:00,1.41615,1.41637,1.41513,1.41579,625400001.0
2007-06-11 08:15:00,1.41592,1.41782,1.4154,1.41777,628600002.0
2007-06-11 08:30:00,1.41759,1.41806,1.4152,1.41682,509700001.0
2007-06-11 08:45:00,1.41671,1.41734,1.41632,1.41711,682900000.0
2007-06-11 09:00:00,1.41715,1.41718,1.41653,1.41693,612700002.0
2007-06-11 09:15:00,1.41681,1.41711,1.41543,1.41668,520700000.0
2007-06-11 09:30:00,1.41671,1.41807,1.41634,1.41754,597800002.0
2007-06-11 09:45:00,1.41775,1.41828,1.4161,1.41697,662100001.0
2007-06-11 10:00:00,1.41671,1.41842,1.41671,1.41746,638000000.0
2007-06-11 10:15:00,1.41724,1.41837,1.41724,1.41816,643400002.0
2007-06-11 10:30:00,1.41818,1.41859,1.41754,1.41839,569000001.0
2007-06-11 10:45:00,1.41803,1.41825,1.41674,1.41691,500400000.0
2007-06-11 11:00:00,1.41737,1.41797,1.41696,1.41744,625500003.0
2007-06-11 11:15:00,1.41753,1.41753,1.41539,1.4162,696700000.0
2007-06-11 11:30:00,1.41622,1.41734,1.41598,1.41686,573700001.0
2007-06-11 11:45:00,1.41717,1.41815,1.41665,1.41705,505600000.0
2007-06-11 12:00:00,1.41712,1.41771,1.41672,1.41742,507100000.0
2007-06-11 12:15:00,1.41758,1.41842,1.41731,1.41769,563800002.0
2007-06-11 12:30:00,1.41757,1.41766,1.41663,1.41711,595900001.0
2007-06-11 12:45:00,1.41703,1.41741,1.41646,1.41737,559800001.0
2007-06-11 13:00:00,1.41781,1.41872,1.41726,1.41745,655500001.0
2007-06-11 13:15:00,1.41757,1.41789,1.41606,1.41698,581700001.0
2007-06-11 13:30:00,1.41698,1.4179,1.4164,1.41762,5508600011.0
2007-06-11 13:45:00,1.41768,1.41832,1.41728,1.41808,4615200004.0
2007-06-11 14:00:00,1.41819,1.41932,1.41813,1.41836,5536800009.0
2007-06-11 14:15:00,1.41833,1.4185,1.4176,1.41787,5284600014.0
2007-06-11 14:30:00,1.41778,1.41778,1.41615,1.41638,4111000010.0
2007-06-11 14:45:00,1.41638,1.41649,1.41517,1.41525,4577600008.0
2007-06-11 15:00:00,1.41532,1.41563,1.41433,1.41524,6810500018.0
2007-06-11 15:15:00,1.41518,1.4156,1.41469,1.41483,7909900016.0
2007-06-11 15:30:00,1.41479,1.41612,1.41468,1.41549,6398000009.0
2007-06-11 15:45:00,1.4156,1.41606,1.41507,1.41593,6170600020.0
2007-06-11 16:00:00,1.41577,1.41681,1.41545,1.41579,6261800014.0
2007-06-11 16:15:00,1.41557,1.41585,1.41484,1.41553,8552500015.0
2007-06-11 16:30:00,1.41555,1.41732,1.41543,1.41708,7359300010.0
2007-06-11 16:45:00,1.41703,1.41709,1.41484,1.4168,6901800016.0
2007-06-11 17:00:00,1.41675,1.41718,1.41618,1.41704,7219700011.0
2007-06-11 17:15:00,1.41696,1.41825,1.41615,1.41799,7302900014.0
2007-06-11 17:30:00,1.41792,1.41805,1.41686,1.41733,6669700015.0
2007-06-11 17:45:00,1.4173,1.41787,1.41688,1.41771,7449900019.0
2007-06-11 18:00:00,1.41768,1.41778,1.4171,1.41722,7621500010.0
2007-06-11 18:15:00,1.41715,1.4179,1.41698,1.41735,6038900013.0
2007-06-11 18:30:00,1.41762,1.41785,1.41682,1.417,6279700012.0
2007-06-11 18:45:00,1.41702,1.41755,1.41674,1.41747,7111700013.0
2007-06-11 19:00:00,1.41734,1.41761,1.41654,1.41674,8201800018.0
2007-06-11 19:15:00,1.41661,1.41687,1.41575,1.41589,6309700017.0
2007-06-11 19:30:00,1.41599,1.41652,1.41569,1.41633,5388000012.0
2007-06-11 19:45:00,1.41637,1.41694,1.41622,1.41687,5875700011.0
2007-06-11 20:00:00,1.41694,1.41719,1.41617,1.41617,8018300016.0
2007-06-11 20:15:00,1.41618,1.41693,1.41578,1.41673,5267200012.0
2007-06-11 20:30:00,1.41659,1.41693,1.41608,1.41645,4252900003.0
2007-06-11 20:45:00,1.41619,1.41698,1.41616,1.41679,4221400017.0
2007-06-11 21:00:00,1.41671,1.41694,1.41602,1.41661,3271000008.0
2007-06-11 21:15:00,1.41654,1.41681,1.4151,1.41611,2615400002.0
2007-06-11 21:30:00,1.41612,1.41612,1.41511,1.41511,3787800009.0
2007-06-11 21:45:00,1.41509,1.41592,1.41506,1.41553,4334000006.0
2007-06-11 22:00:00,1.4157,1.4165,1.41566,1.41612,2816700008.0
2007-06-11 22:15:00,1.4161,1.41665,1.41565,1.41634,2463700001.0
2007-06-11 22:30:00,1.41633,1.41663,1.41595,1.41625,3233600008.0
2007-06-11 22:45:00,1.4164,1.41679,1.41536,1.41543,2345000004.0
2007-06-11 23:00:00,1.41501,1.41611,1.41481,1.41548,713200000.0
2007-06-11 23:15:00,1.41544,1.4157,1.41475,1.41529,1059100004.0
2007-06-11 23:30:00,1.41567,1.41597,1.41475,1.41539,1465900000.0
2007-06-11 23:45:00,1.41513,1.41572,1.41449,1.41529,1621200003.0
2007-06-12 00:00:00,1.41557,1.41649,1.41541,1.41599,1636500002.0
2007-06-12 00:15:00,1.41601,1.41626,1.41527,1.4157,906400002.0
2007-06-12 00:30:00,1.41568,1.41614,1.41447,1.41475,926800002.0
2007-06-12 00:45:00,1.41497,1.41544,1.41419,1.41435,881400001.0
2007-06-12 01:00:00,1.41444,1.41487,1.41329,1.41329,1317800005.0
2007-06-12 01:15:00,1.41379,1.414,1.41318,1.41394,814000002.0
2007-06-12 01:30:00,1.41386,1.41453,1.41329,1.41374,1204200006.0
2007-06-12 01:45:00,1.41375,1.41445,1.4136,1.41414,1390200004.0
2007-06-12 02:00:00,1.41428,1.41495,1.41375,1.41447,777000002.0
2007-06-12 02:15:00,1.41452,1.41492,1.41419,1.41481,575900003.0
2007-06-12 02:30:00,1.41458,1.4155,1.41448,1.41534,586400001.0
2007-06-12 02:45:00,1.41529,1.41539,1.41453,1.41486,522100001.0
2007-06-12 03:00:00,1.41498,1.41555,1.41468,1.41513,649800000.0
2007-06-12 03:15:00,1.41509,1.41563,1.41488,1.41515,510300001.0
2007-06-12 03:30:00,1.41542,1.41565,1.41487,1.4152,644800000.0
2007-06-12 03:45:00,1.4155,1.41563,1.41503,1.41543,599800002.0
2007-06-12 04:00:00,1.41523,1.41608,1.41483,1.41574,543400002.0
2007-06-12 04:15:00,1.41587,1.41625,1.41452,1.41509,559600000.0
2007-06-12 04:30:00,1.41503,1.41541,1.4143,1.41488,637500000.0
2007-06-12 04:45:00,1.41488,1.4151,1.41432,1.41465,575700001.0
2007-06-12 05:00:00,1.41483,1.4152,1.41453,1.41499,529400000.0
2007-06-12 05:15:00,1.41511,1.41578,1.41483,1.4157,625400001.0
2007-06-12 05:30:00,1.41571,1.41583,1.41525,1.41551,544400000.0
2007-06-12 05:45:00,1.4154,1.4157,1.4151,1.41552,558300000.0
2007-06-12 06:00:00,1.41538,1.41576,1.415,1.4153,555200000.0
2007-06-12 06:15:00,1.41519,1.41625,1.41516,1.41552,516900003.0
2007-06-12 06:30:00,1.41546,1.41609,1.415,1.41534,604500001.0
2007-06-12 06:45:00,1.41558,1.41574,1.41472,1.41536,622800001.0
2007-06-12 07:00:00,1.41537,1.41587,1.415,1.41539,572300000.0
2007-06-12 07:15:00,1.41577,1.41654,1.41545,1.41646,623300000.0
2007-06-12 07:30:00,1.4163,1.41694,1.4157,1.41686,605700002.0
2007-06-12 07:45:00,1.41684,1.41736,1.41634,1.41695,548800000.0
2007-06-12 08:00:00,1.41696,1.41775,1.41696,1.41732,641000001.0
2007-06-12 08:15:00,1.41745,1.41759,1.41639,1.41689,614700002.0
2007-06-12 08:30:00,1.41673,1.41697,1.41586,1.41611,604900000.0
2007-06-12 08:45:00,1.41621,1.41679,1.41583,1.41644,545700001.0
2007-06-12 09:00:00,1.41638,1.41683,1.41502,1.41502,534000001.0
2007-06-12 09:15:00,1.41424,1.41691,1.41398,1.41679,576600002.0
2007-06-12 09:30:00,1.41669,1.41733,1.41651,1.41698,618400002.0
2007-06-12 09:45:00,1.41703,1.41708,1.41573,1.41673,679300002.0
2007-06-12 10:00:00,1.41657,1.41678,1.41527,1.41607,561800002.0
2007-06-12 10:15:00,1.4159,1.4167,1.41566,1.41652,561700000.0
2007-06-12 10:30:00,1.41643,1.4165,1.41513,1.41567,644600002.0
2007-06-12 10:45:00,1.41552,1.41614,1.41512,1.41516,615200003.0
2007-06-12 11:00:00,1.41568,1.41584,1.41466,1.41471,688100001.0
2007-06-12 11:15:00,1.41489,1.41599,1.41421,1.41575,629500001.0
2007-06-12 11:30:00,1.41573,1.41682,1.4154,1.4166,577200002.0
2007-06-12 11:45:00,1.41688,1.41688,1.4159,1.41635,510400000.0
2007-06-12 12:00:00,1.41652,1.41702,1.4161,1.41622,566700000.0
2007-06-12 12:15:00,1.4163,1.41665,1.41548,1.41607,536800001.0
2007-06-12 12:30:00,1.4161,1.41641,1.41551,1.41623,548500002.0
2007-06-12 12:45:00,1.41596,1.41612,1.41468,1.41571,633300004.0
2007-06-12 13:00:00,1.4157,1.4159,1.4152,1.41547,671600001.0
2007-06-12 13:15:00,1.41545,1.41603,1.41492,1.41558,625600002.0
2007-06-12 13:30:00,1.41566,1.41636,1.41532,1.41589,5486800013.0
2007-06-12 13:45:00,1.41584,1.41715,1.41521,1.41693,4523200005.0
2007-06-12 14:00:00,1.41708,1.41756,1.41672,1.41701,5495200013.0
2007-06-12 14:15:00,1.41707,1.41761,1.41683,1.41716,5310500008.0
2007-06-12 14:30:00,1.41707,1.41728,1.41614,1.41643,4507000009.0
2007-06-12 14:45:00,1.41657,1.41767,1.41657,1.41712,4641200007.0
2007-06-12 15:00:00,1.41709,1.41807,1.417,1.41724,6487000013.0
2007-06-12 15:15:00,1.41713,1.41779,1.41633,1.41656,8156000016.0
2007-06-12 15:30:00,1.41643,1.41664,1.41557,1.41598,6493800011.0
2007-06-12 15:45:00,1.41619,1.41622,1.41517,1.41575,6036400012.0
2007-06-12 16:00:00,1.41572,1.41756,1.41547,1.41673,6152900013.0
2007-06-12 16:15:00,1.41664,1.41728,1.41624,1.41728,8465700009.0
2007-06-12 16:30:00,1.41745,1.41853,1.41711,1.41742,7318900018.0
2007-06-12 16:45:00,1.41741,1.41769,1.4163,1.41728,6716200008.0
2007-06-12 17:00:00,1.41723,1.41777,1.41682,1.41777,6661600010.0
2007-06-12 17:15:00,1.41742,1.41824,1.41693,1.41818,7432500010.0
2007-06-12 17:30:00,1.41821,1.41871,1.41721,1.41766,6641900013.0
2007-06-12 17:45:00,1.41759,1.41796,1.4169,1.41705,7119200013.0
2007-06-12 18:00:00,1.41678,1.41693,1.4157,1.41592,7263500008.0
2007-06-12 18:15:00,1.4157,1.41615,1.41546,1.41603,6693600016.0
2007-06-12 18:30:00,1.41605,1.41755,1.41579,1.41716,6243800012.0
2007-06-12 18:45:00,1.41708,1.41769,1.41667,1.41739,6958700012.0
2007-06-12 19:00:00,1.41741,1.41765,1.41669,1.41697,7940200012.0
2007-06-12 19:15:00,1.41692,1.41749,1.41651,1.41662,6345600013.0
2007-06-12 19:30:00,1.41651,1.41728,1.41608,1.41665,5519300012.0
2007-06-12 19:45:00,1.41671,1.41715,1.41597,1.41646,6368400013.0
2007-06-12 20:00:00,1.41644,1.41701,1.41614,1.41661,8302700024.0
2007-06-12 20:15:00,1.41653,1.41674,1.4161,1.41647,5004100010.0
2007-06-12 20:30:00,1.41647,1.41699,1.4162,1.41663,4702700007.0
2007-06-12 20:45:00,1.41642,1.41804,1.41612,1.4174,4286500008.0
2007-06-12 21:00:00,1.41725,1.41885,1.41722,1.41862,3331400003.0
2007-06-12 21:15:00,1.41864,1.41971,1.41852,1.41932,2936500008.0
2007-06-12 21:30:00,1.41941,1.41979,1.41879,1.41903,3706800013.0
2007-06-12 21:45:00,1.4188,1.4199,1.41867,1.41942,4280700007.0
2007-06-12 22:00:00,1.41939,1.42049,1.41926,1.42011,2701900004.0
2007-06-12 22:15:00,1.42009,1.42035,1.41974,1.42023,2530100006.0
2007-06-12 22:30:00,1.42028,1.42054,1.41915,1.41958,3294200005.0
2007-06-12 22:45:00,1.41961,1.42006,1.41916,1.41999,2486600008.0
2007-06-12 23:00:00,1.41965,1.42045,1.41914,1.42037,787000000.0
2007-06-12 23:15:00,1.4205,1.4205,1.4191,1.41952,970000005.0
2007-06-12 23:30:00,1.42,1.42026,1.41834,1.41926,1318200000.0
2007-06-12 23:45:00,1.41925,1.41977,1.41851,1.41903,1475400003.0
2007-06-13 00:00:00,1.419,1.41954,1.41839,1.41899,1382000001.0
2007-06-13 00:15:00,1.41901,1.41927,1.41846,1.41884,808000001.0
2007-06-13 00:30:00,1.41889,1.41948,1.41862,1.41894,776700000.0
2007-06-13 00:45:00,1.41937,1.41955,1.41879,1.41891,925100000.0
2007-06-13 01:00:00,1.41891,1.41917,1.41841,1.41854,1126300005.0
2007-06-13 01:15:00,1.41907,1.41913,1.41859,1.41911,885000002.0
2007-06-13 01:30:00,1.41904,1.41912,1.41828,1.41874,1056400002.0
2007-06-13 01:45:00,1.41872,1.41943,1.41856,1.41919,1323600003.0
2007-06-13 02:00:00,1.41926,1.41942,1.41794,1.41818,483500000.0
2007-06-13 02:15:00,1.4181,1.41818,1.41731,1.41798,588300001.0
2007-06-13 02:30:00,1.41788,1.41852,1.41741,1.41822,582500000.0
2007-06-13 02:45:00,1.41803,1.41845,1.41772,1.418,575600001.0
2007-06-13 03:00:00,1.41804,1.4182,1.41712,1.4177,572200002.0
2007-06-13 03:15:00,1.41779,1.41862,1.41713,1.4178,524900002.0
2007-06-13 03:30:00,1.41805,1.41857,1.41774,1.41826,575000000.0
2007-06-13 03:45:00,1.41853,1.41875,1.41808,1.41843,599300000.0
2007-06-13 04:00:00,1.41832,1.41884,1.41789,1.4183,569800001.0
2007-06-13 04:15:00,1.41839,1.41851,1.41787,1.41821,523000000.0
2007-06-13 04:30:00,1.41826,1.41879,1.41778,1.4186,712400004.0
2007-06-13 04:45:00,1.41882,1.41943,1.41842,1.41924,572600002.0
2007-06-13 05:00:00,1.41933,1.41943,1.41878,1.41922,583800004.0
2007-06-13 05:15:00,1.41926,1.41937,1.41818,1.41885,568700001.0
2007-06-13 05:30:00,1.41886,1.41942,1.41864,1.41915,620600002.0
2007-06-13 05:45:00,1.41895,1.41975,1.41876,1.41923,605600001.0
2007-06-13 06:00:00,1.41917,1.4199,1.41855,1.41926,641600003.0
2007-06-13 06:15:00,1.41939,1.42023,1.41867,1.42005,495400001.0
2007-06-13 06:30:00,1.41998,1.42011,1.4187,1.41924,611900003.0
2007-06-13 06:45:00,1.4194,1.42016,1.41918,1.41977,599600001.0
2007-06-13 07:00:00,1.41973,1.42052,1.41946,1.42023,620100000.0
2007-06-13 07:15:00,1.42045,1.42063,1.4193,1.41959,554100000.0
2007-06-13 07:30:00,1.41953,1.41995,1.41912,1.41989,604900001.0
2007-06-13 07:45:00,1.4198,1.42024,1.41915,1.41976,603800002.0
2007-06-13 08:00:00,1.41992,1.42006,1.41874,1.41956,545700001.0
2007-06-13 08:15:00,1.41971,1.41972,1.41837,1.41885,618400000.0
2007-06-13 08:30:00,1.41878,1.41908,1.41793,1.41883,591300000.0
2007-06-13 08:45:00,1.41888,1.42,1.41856,1.41886,573100000.0
2007-06-13 09:00:00,1.41894,1.41931,1.41815,1.41831,553900001.0
2007-06-13 09:15:00,1.41817,1.41936,1.41809,1.41844,527200001.0
2007-06-13 09:30:00,1.41844,1.41943,1.41748,1.41914,578200000.0
2007-06-13 09:45:00,1.41934,1.42198,1.41844,1.42149,677000001.0
2007-06-13 10:00:00,1.42132,1.42156,1.42016,1.42096,537300001.0
2007-06-13 10:15:00,1.42087,1.42408,1.42018,1.42398,661900003.0
2007-06-13 10:30:00,1.42372,1.42565,1.42324,1.42491,590400000.0
2007-06-13 10:45:00,1.42461,1.42463,1.42152,1.42252,554900001.0
2007-06-13 11:00:00,1.42307,1.42353,1.4218,1.4218,616300002.0
2007-06-13 11:15:00,1.422,1.42385,1.42195,1.42358,695100000.0
2007-06-13 11:30:00,1.42358,1.42402,1.42219,1.42386,605000001.0
2007-06-13 11:45:00,1.42424,1.42424,1.42254,1.42316,569200002.0
2007-06-13 12:00:00,1.4231,1.4239,1.42217,1.42261,567900001.0
2007-06-13 12:15:00,1.42286,1.42333,1.422,1.42222,600800000.0
2007-06-13 12:30:00,1.42213,1.42305,1.42213,1.42283,558900001.0
2007-06-13 12:45:00,1.42275,1.42335,1.42247,1.42306,626900001.0
2007-06-13 13:00:00,1.42308,1.42329,1.42068,1.4209,555500001.0
2007-06-13 13:15:00,1.42096,1.4225,1.42058,1.42211,601800000.0
2007-06-13 13:30:00,1.42221,1.42281,1.42165,1.4223,5520300007.0
2007-06-13 13:45:00,1.42222,1.42275,1.42197,1.42237,4619100013.0
2007-06-13 14:00:00,1.42246,1.4232,1.42185,1.42264,5381800005.0
2007-06-13 14:15:00,1.42267,1.42355,1.42182,1.42207,5135600009.0
2007-06-13 14:30:00,1.42211,1.42541,1.42048,1.42434,4156400008.0
2007-06-13 14:45:00,1.42419,1.42483,1.42266,1.42312,4698400014.0
2007-06-13 15:00:00,1.42319,1.42356,1.42113,1.4221,6730000016.0
2007-06-13 15:15:00,1.42197,1.42285,1.42148,1.42178,7944000008.0
2007-06-13 15:30:00,1.42179,1.42241,1.42142,1.42157,6309500012.0
2007-06-13 15:45:00,1.42171,1.42317,1.42138,1.42284,6370800020.0
2007-06-13 16:00:00,1.42272,1.42335,1.42072,1.42088,6215900011.0
2007-06-13 16:15:00,1.42078,1.4209,1.4183,1.41881,8519000016.0
2007-06-13 16:30:00,1.41888,1.41999,1.41842,1.41889,7481800018.0
2007-06-13 16:45:00,1.41895,1.41918,1.41806,1.41913,7158300015.0
2007-06-13 17:00:00,1.41913,1.41936,1.41656,1.41799,6780600009.0
2007-06-13 17:15:00,1.418,1.41874,1.41752,1.41803,7240800015.0
2007-06-13 17:30:00,1.41805,1.41905,1.41805,1.41887,6620300009.0
2007-06-13 17:45:00,1.4187,1.41896,1.41776,1.41776,7192500011.0
2007-06-13 18:00:00,1.41762,1.41841,1.41741,1.41793,7158600012.0
2007-06-13 18:15:00,1.41796,1.41897,1.41695,1.41855,6214100005.0
2007-06-13 18:30:00,1.41876,1.42011,1.41868,1.41987,6002600011.0
2007-06-13 18:45:00,1.41989,1.42031,1.41939,1.41996,7029700013.0
2007-06-13 19:00:00,1.42,1.42063,1.41968,1.42028,8088400014.0
2007-06-13 19:15:00,1.42022,1.42066,1.41984,1.41998,6254400008.0
2007-06-13 19:30:00,1.42005,1.42038,1.41864,1.41963,5444600005.0
2007-06-13 19:45:00,1.41968,1.42003,1.41917,1.41939,6033200011.0
2007-06-13 20:00:00,1.41943,1.4198,1.41872,1.41933,8601700020.0
2007-06-13 20:15:00,1.41937,1.42007,1.41896,1.41933,5255500010.0
2007-06-13 20:30:00,1.41935,1.42003,1.41901,1.42003,4609500009.0
2007-06-13 20:45:00,1.4199,1.42064,1.41932,1.42064,4279000010.0
2007-06-13 21:00:00,1.42075,1.42093,1.41919,1.41926,3277400010.0
2007-06-13 21:15:00,1.41916,1.41973,1.41861,1.41861,2771000006.0
2007-06-13 21:30:00,1.41862,1.41957,1.41857,1.41919,3746300005.0
2007-06-13 21:45:00,1.41919,1.41998,1.4181,1.41853,4184400007.0
2007-06-13 22:00:00,1.41851,1.41903,1.41826,1.41871,2708700004.0
2007-06-13 22:15:00,1.41868,1.41895,1.41792,1.41803,2635700002.0
2007-06-13 22:30:00,1.41799,1.41872,1.41796,1.41802,3202100004.0
2007-06-13 22:45:00,1.41811,1.4191,1.41788,1.4187,2503400004.0
2007-06-13 23:00:00,1.4183,1.41929,1.41788,1.41881,737500001.0
2007-06-13 23:15:00,1.41894,1.42051,1.41851,1.41994,911000001.0
2007-06-13 23:30:00,1.42025,1.42073,1.41923,1.41984,1519800002.0
2007-06-13 23:45:00,1.41976,1.42031,1.41868,1.41943,1387700003.0
2007-06-14 00:00:00,1.41946,1.41961,1.41869,1.41918,1553000003.0
2007-06-14 00:15:00,1.41912,1.42044,1.41893,1.4198,834400002.0
2007-06-14 00:30:00,1.41965,1.42014,1.41909,1.41952,860900002.0
2007-06-14 00:45:00,1.41996,1.42038,1.41951,1.41969,815700001.0
2007-06-14 01:00:00,1.41971,1.42056,1.41923,1.41974,1174800001.0
2007-06-14 01:15:00,1.42039,1.42079,1.4202,1.42073,904000000.0
2007-06-14 01:30:00,1.42049,1.42087,1.42002,1.42057,1139700001.0
2007-06-14 01:45:00,1.42055,1.42094,1.42001,1.42051,1311000003.0
2007-06-14 02:00:00,1.42063,1.42083,1.41975,1.42033,553900000.0
2007-06-14 02:15:00,1.42032,1.42058,1.41922,1.4199,584400001.0
2007-06-14 02:30:00,1.41988,1.42008,1.41924,1.41992,506800001.0
2007-06-14 02:45:00,1.41986,1.42014,1.41923,1.41975,537700002.0
2007-06-14 03:00:00,1.41967,1.42007,1.41924,1.4197,548200000.0
2007-06-14 03:15:00,1.4197,1.41987,1.41912,1.41912,473800001.0
2007-06-14 03:30:00,1.41949,1.41985,1.41905,1.41933,647300005.0
2007-06-14 03:45:00,1.41957,1.41972,1.41908,1.4195,692200000.0
2007-06-14 04:00:00,1.41933,1.41997,1.41907,1.41938,571500000.0
2007-06-14 04:15:00,1.41948,1.42027,1.41924,1.42017,639300004.0
2007-06-14 04:30:00,1.42007,1.42066,1.4198,1.42063,647000002.0
2007-06-14 04:45:00,1.42052,1.42067,1.41987,1.4203,573900001.0
2007-06-14 05:00:00,1.4205,1.4209,1.42019,1.42052,527900003.0
2007-06-14 05:15:00,1.42056,1.42086,1.41988,1.42055,536800000.0
2007-06-14 05:30:00,1.4206,1.42099,1.4204,1.42081,632500002.0
2007-06-14 05:45:00,1.42067,1.42129,1.42032,1.42079,552500000.0
2007-06-14 06:00:00,1.42068,1.42105,1.42042,1.42074,686000001.0
2007-06-14 06:15:00,1.42063,1.42102,1.42025,1.42075,486800001.0
2007-06-14 06:30:00,1.42072,1.4208,1.41972,1.42025,629300001.0
2007-06-14 06:45:00,1.42027,1.4208,1.4198,1.41992,588600001.0
2007-06-14 07:00:00,1.42064,1.42083,1.4202,1.42035,654200000.0
2007-06-14 07:15:00,1.42054,1.42085,1.41996,1.42073,672900003.0
2007-06-14 07:30:00,1.42066,1.42077,1.41993,1.42037,563000000.0
2007-06-14 07:45:00,1.42038,1.42094,1.41994,1.42067,569600002.0
2007-06-14 08:00:00,1.42066,1.42118,1.42028,1.42028,600200000.0
2007-06-14 08:15:00,1.42087,1.42088,1.41986,1.42045,576000002.0
2007-06-14 08:30:00,1.42024,1.4207,1.41949,1.42054,588600000.0
2007-06-14 08:45:00,1.42051,1.42077,1.41924,1.41934,568900000.0
2007-06-14 09:00:00,1.41942,1.4206,1.41913,1.42053,554600003.0
2007-06-14 09:15:00,1.42031,1.42062,1.41912,1.4198,571900001.0
2007-06-14 09:30:00,1.41971,1.42105,1.41907,1.41909,594100001.0
2007-06-14 09:45:00,1.41915,1.41915,1.41769,1.41845,748000001.0
2007-06-14 10:00:00,1.41824,1.41952,1.4182,1.4195,552200000.0
2007-06-14 10:15:00,1.41939,1.41985,1.41865,1.41905,605800001.0
2007-06-14 10:30:00,1.4191,1.4196,1.41875,1.41923,599500001.0
2007-06-14 10:45:00,1.41865,1.4188,1.41659,1.41686,530300001.0
2007-06-14 11:00:00,1.41739,1.41789,1.41689,1.41784,619900000.0
2007-06-14 11:15:00,1.41807,1.41812,1.4169,1.41732,584300001.0
2007-06-14 11:30:00,1.41732,1.41795,1.41656,1.41774,616600002.0
2007-06-14 11:45:00,1.41799,1.41829,1.41734,1.41763,593300001.0
2007-06-14 12:00:00,1.41768,1.41877,1.41766,1.41851,571700002.0
2007-06-14 12:15:00,1.4187,1.41974,1.41749,1.41971,582100000.0
2007-06-14 12:30:00,1.41968,1.41987,1.41827,1.41879,507300001.0
2007-06-14 12:45:00,1.41877,1.41984,1.41863,1.41983,593200001.0
2007-06-14 13:00:00,1.42001,1.42043,1.41927,1.41996,554700000.0
2007-06-14 13:15:00,1.41988,1.42025,1.41881,1.42023,615800001.0
2007-06-14 13:30:00,1.4202,1.42044,1.41923,1.41955,5686900012.0
2007-06-14 13:45:00,1.41958,1.42001,1.4189,1.41903,4622000011.0
2007-06-14 14:00:00,1.41949,1.42041,1.4193,1.41975,5616400010.0
2007-06-14 14:15:00,1.41982,1.41985,1.41879,1.4197,5413800011.0
2007-06-14 14:30:00,1.41955,1.42005,1.41798,1.41898,4161800008.0
2007-06-14 14:45:00,1.41911,1.41911,1.41797,1.41849,4723100014.0
2007-06-14 15:00:00,1.4185,1.41949,1.41813,1.41888,6640400007.0
2007-06-14 15:15:00,1.4188,1.41924,1.41826,1.41857,7938800015.0
2007-06-14 15:30:00,1.41861,1.42024,1.41851,1.41944,6421600008.0
2007-06-14 15:45:00,1.41959,1.42097,1.41926,1.42002,6184600015.0
2007-06-14 16:00:00,1.42009,1.42098,1.41976,1.42061,6073900011.0
2007-06-14 16:15:00,1.42057,1.4212,1.42019,1.42114,8509900023.0
2007-06-14 16:30:00,1.42114,1.42142,1.42042,1.42097,7224800018.0
2007-06-14 16:45:00,1.42095,1.42238,1.42074,1.42203,6870100015.0
2007-06-14 17:00:00,1.42189,1.42224,1.42078,1.42128,7150400012.0
2007-06-14 17:15:00,1.42129,1.42198,1.42114,1.42198,7367000012.0
2007-06-14 17:30:00,1.42184,1.42201,1.42109,1.42132,6755500014.0
2007-06-14 17:45:00,1.42121,1.42212,1.42113,1.42198,7256700011.0
2007-06-14 18:00:00,1.42176,1.42194,1.42063,1.42119,7369800012.0
2007-06-14 18:15:00,1.42101,1.42183,1.42066,1.42159,6322500014.0
2007-06-14 18:30:00,1.42167,1.42167,1.42093,1.42115,6401500009.0
2007-06-14 18:45:00,1.42115,1.42145,1.42049,1.42139,7147200020.0
2007-06-14 19:00:00,1.4215,1.42199,1.42117,1.42168,8192500016.0
2007-06-14 19:15:00,1.42155,1.42272,1.4215,1.4225,6188500010.0
2007-06-14 19:30:00,1.42251,1.42271,1.42201,1.42233,5439200007.0
2007-06-14 19:45:00,1.42238,1.42245,1.42179,1.422,5953800009.0
2007-06-14 20:00:00,1.42196,1.42238,1.42138,1.42164,8429200016.0
2007-06-14 20:15:00,1.42161,1.42182,1.42059,1.42114,5164000017.0
2007-06-14 20:30:00,1.42107,1.4221,1.42095,1.4212,4443300010.0
2007-06-14 20:45:00,1.421,1.42156,1.42061,1.42145,4091300011.0
2007-06-14 21:00:00,1.42126,1.42173,1.42098,1.42155,3072800003.0
2007-06-14 21:15:00,1.42149,1.4218,1.42073,1.42118,2702900001.0
2007-06-14 21:30:00,1.42135,1.42185,1.42121,1.42174,3801000007.0
2007-06-14 21:45:00,1.42174,1.42198,1.42137,1.42175,4362000006.0
2007-06-14 22:00:00,1.42172,1.42233,1.42163,1.42187,2669000004.0
2007-06-14 22:15:00,1.42186,1.42223,1.42127,1.42187,2770600005.0
2007-06-14 22:30:00,1.42189,1.42215,1.42118,1.42196,3355400008.0
2007-06-14 22:45:00,1.42201,1.42232,1.4214,1.4214,2633300007.0
2007-06-14 23:00:00,1.42107,1.42239,1.42107,1.42239,763100000.0
2007-06-14 23:15:00,1.42246,1.42274,1.42156,1.42156,1070300005.0
2007-06-14 23:30:00,1.42191,1.42192,1.42107,1.42111,1348400008.0
2007-06-14 23:45:00,1.42148,1.42159,1.42033,1.42103,1528900002.0
2007-06-15 00:00:00,1.42113,1.42268,1.42112,1.42222,1477000004.0
2007-06-15 00:15:00,1.42224,1.42263,1.42099,1.4211,798800002.0
2007-06-15 00:30:00,1.42096,1.42141,1.42039,1.42101,935900003.0
2007-06-15 00:45:00,1.42131,1.42144,1.42069,1.42078,834300001.0
2007-06-15 01:00:00,1.42076,1.42133,1.42045,1.42073,1152600000.0
2007-06-15 01:15:00,1.42088,1.42169,1.42063,1.42122,931000004.0
2007-06-15 01:30:00,1.42105,1.4217,1.42047,1.42122,1119900003.0
2007-06-15 01:45:00,1.4212,1.42138,1.42028,1.42073,1373600002.0
2007-06-15 02:00:00,1.42108,1.42178,1.42067,1.42132,615500003.0
2007-06-15 02:15:00,1.42135,1.4215,1.42036,1.42115,544700000.0
2007-06-15 02:30:00,1.42105,1.42117,1.42025,1.4207,597500002.0
2007-06-15 02:45:00,1.42065,1.42093,1.42009,1.42065,584600001.0
2007-06-15 03:00:00,1.42076,1.42076,1.41972,1.42023,604000002.0
2007-06-15 03:15:00,1.42019,1.42068,1.41972,1.41999,511600001.0
2007-06-15 03:30:00,1.4202,1.42044,1.41977,1.42031,591800002.0
2007-06-15 03:45:00,1.42065,1.42068,1.41987,1.42048,561700000.0
2007-06-15 04:00:00,1.42041,1.42179,1.42019,1.42124,615100003.0
2007-06-15 04:15:00,1.42142,1.42163,1.42084,1.42124,661700002.0
2007-06-15 04:30:00,1.42091,1.42123,1.42022,1.42072,589300000.0
2007-06-15 04:45:00,1.42066,1.42097,1.42002,1.42086,708000003.0
2007-06-15 05:00:00,1.4208,1.42137,1.42056,1.42107,523500002.0
2007-06-15 05:15:00,1.4211,1.4214,1.42011,1.42079,657600001.0
2007-06-15 05:30:00,1.42079,1.42093,1.42026,1.42039,501000000.0
2007-06-15 05:45:00,1.42066,1.42111,1.42015,1.42082,592600001.0
2007-06-15 06:00:00,1.42066,1.42095,1.41996,1.42029,680000004.0
2007-06-15 06:15:00,1.42029,1.42109,1.41989,1.42077,565400005.0
2007-06-15 06:30:00,1.42074,1.42115,1.42019,1.42076,561300002.0
2007-06-15 06:45:00,1.42078,1.42103,1.41993,1.42011,622800001.0
2007-06-15 07:00:00,1.42078,1.42107,1.42039,1.42051,598700002.0
2007-06-15 07:15:00,1.42075,1.42095,1.42023,1.4208,656900001.0
2007-06-15 07:30:00,1.42069,1.42098,1.4201,1.42078,663800000.0
2007-06-15 07:45:00,1.42064,1.42103,1.42,1.42065,571100001.0
2007-06-15 08:00:00,1.42061,1.42083,1.4198,1.42027,608700001.0
2007-06-15 08:15:00,1.42029,1.42098,1.41988,1.42088,601300000.0
2007-06-15 08:30:00,1.42075,1.42102,1.42023,1.42054,544700001.0
2007-06-15 08:45:00,1.42052,1.42131,1.42021,1.42041,547300002.0
2007-06-15 09:00:00,1.42037,1.42052,1.41979,1.42,525600000.0
2007-06-15 09:15:00,1.41979,1.42163,1.41961,1.42163,633600002.0
2007-06-15 09:30:00,1.42168,1.4217,1.42034,1.42081,564600001.0
2007-06-15 09:45:00,1.42091,1.42158,1.42034,1.4209,645900002.0
2007-06-15 10:00:00,1.42059,1.42085,1.41968,1.4206,516600000.0
2007-06-15 10:15:00,1.42057,1.42156,1.42036,1.42138,597000002.0
2007-06-15 10:30:00,1.42153,1.42159,1.41891,1.41989,584200002.0
2007-06-15 10:45:00,1.41973,1.42029,1.41929,1.4199,564700000.0
2007-06-15 11:00:00,1.42027,1.42027,1.41772,1.41803,560100001.0
2007-06-15 11:15:00,1.41819,1.41886,1.41788,1.41831,662300001.0
2007-06-15 11:30:00,1.41832,1.41878,1.41801,1.41819,591600001.0
2007-06-15 11:45:00,1.41843,1.41853,1.4173,1.41754,550200000.0
2007-06-15 12:00:00,1.41761,1.41786,1.41443,1.415,648800004.0
2007-06-15 12:15:00,1.41519,1.41723,1.41485,1.41665,655800001.0
2007-06-15 12:30:00,1.41666,1.41685,1.41419,1.41468,562600002.0
2007-06-15 12:45:00,1.41472,1.41561,1.41448,1.41492,615000002.0
2007-06-15 13:00:00,1.41508,1.41675,1.41484,1.41652,545500000.0
2007-06-15 13:15:00,1.41652,1.41737,1.416,1.41724,675900000.0
2007-06-15 13:30:00,1.41721,1.41721,1.41552,1.41594,5592800010.0
2007-06-15 13:45:00,1.41595,1.4167,1.41534,1.41568,4426300004.0
2007-06-15 14:00:00,1.41581,1.41632,1.41513,1.41583,5386400004.0
2007-06-15 14:15:00,1.41567,1.41757,1.41532,1.41751,5217300007.0
2007-06-15 14:30:00,1.41802,1.41926,1.41319,1.41364,4396300011.0
2007-06-15 14:45:00,1.41394,1.41644,1.41371,1.41558,4742800014.0
2007-06-15 15:00:00,1.41558,1.41701,1.41489,1.41651,6542900012.0
2007-06-15 15:15:00,1.41648,1.41907,1.41637,1.41889,7924300012.0
2007-06-15 15:30:00,1.41891,1.41942,1.41818,1.4188,6349000007.0
2007-06-15 15:45:00,1.41879,1.41879,1.41699,1.41745,6244100012.0
2007-06-15 16:00:00,1.41694,1.41864,1.41659,1.41848,6401300009.0
2007-06-15 16:15:00,1.41849,1.419,1.41784,1.41889,8613100016.0
2007-06-15 16:30:00,1.41898,1.42088,1.41879,1.42026,7378000013.0
2007-06-15 16:45:00,1.42035,1.42127,1.41984,1.4212,6873600010.0
2007-06-15 17:00:00,1.42129,1.42198,1.4207,1.42162,6800000013.0
2007-06-15 17:15:00,1.42147,1.42602,1.42118,1.42595,7088400008.0
2007-06-15 17:30:00,1.42598,1.42758,1.4255,1.42691,6609300016.0
2007-06-15 17:45:00,1.42688,1.42746,1.42564,1.4271,7339500010.0
2007-06-15 18:00:00,1.42655,1.42714,1.42563,1.42694,7541100014.0
2007-06-15 18:15:00,1.42676,1.42746,1.42661,1.42678,6256200015.0
2007-06-15 18:30:00,1.42685,1.42863,1.42647,1.42722,5991000008.0
2007-06-15 18:45:00,1.42722,1.42809,1.42659,1.4279,7136800014.0
2007-06-15 19:00:00,1.42787,1.42833,1.4275,1.42792,8248000023.0
2007-06-15 19:15:00,1.42782,1.42847,1.42748,1.42826,5828300006.0
2007-06-15 19:30:00,1.42836,1.42896,1.42806,1.42809,5567700010.0
2007-06-15 19:45:00,1.42815,1.42828,1.42732,1.42767,5966000012.0
2007-06-15 20:00:00,1.42782,1.42851,1.4276,1.42822,8619900022.0
2007-06-15 20:15:00,1.42814,1.42895,1.42802,1.42808,5018500011.0
2007-06-15 20:30:00,1.42795,1.4285,1.42778,1.42837,4702500011.0
2007-06-15 20:45:00,1.42807,1.42913,1.42777,1.42905,4314900010.0
2007-06-15 21:00:00,1.42896,1.42953,1.42861,1.4289,3093800003.0
2007-06-15 21:15:00,1.42888,1.42943,1.42875,1.42875,2641300006.0
2007-06-15 21:30:00,1.42885,1.42935,1.42803,1.42833,3787500012.0
2007-06-15 21:45:00,1.4284,1.42901,1.42826,1.42891,4242000007.0
2007-06-15 22:00:00,1.42899,1.42938,1.42845,1.4292,2769700007.0
2007-06-15 22:15:00,1.42902,1.42955,1.42869,1.42886,2486800003.0
2007-06-15 22:30:00,1.42893,1.42927,1.42823,1.42831,3167800007.0
2007-06-15 22:45:00,1.42849,1.42938,1.42831,1.42903,2571900008.0
2007-06-17 23:00:00,1.42636,1.4279,1.42633,1.42731,785200001.0
2007-06-17 23:15:00,1.42735,1.42808,1.42674,1.42734,925600003.0
2007-06-17 23:30:00,1.42769,1.42823,1.42665,1.42734,1318400002.0
2007-06-17 23:45:00,1.42732,1.4284,1.42693,1.4284,1540000002.0
2007-06-18 00:00:00,1.4284,1.4292,1.4277,1.42897,1519200002.0
2007-06-18 00:15:00,1.42899,1.42937,1.42846,1.42885,745300001.0
2007-06-18 00:30:00,1.42872,1.42977,1.42847,1.42937,866900002.0
2007-06-18 00:45:00,1.42964,1.42964,1.42826,1.4285,946200002.0
2007-06-18 01:00:00,1.42847,1.42911,1.42785,1.42833,1125500001.0
2007-06-18 01:15:00,1.42883,1.42915,1.42802,1.42912,888900003.0
2007-06-18 01:30:00,1.42892,1.42901,1.4279,1.428,1126900005.0
2007-06-18 01:45:00,1.42794,1.42859,1.42711,1.42788,1382100004.0
2007-06-18 02:00:00,1.42786,1.42803,1.42692,1.42751,1407300006.0
2007-06-18 02:15:00,1.42775,1.4292,1.42752,1.42832,1201500002.0
2007-06-18 02:30:00,1.42855,1.42885,1.42798,1.42867,857300004.0
2007-06-18 02:45:00,1.42814,1.42913,1.42772,1.42782,1122700001.0
2007-06-18 03:00:00,1.42782,1.42819,1.42663,1.42698,975500001.0
2007-06-18 03:15:00,1.42669,1.4272,1.42651,1.42688,871800000.0
2007-06-18 03:30:00,1.42684,1.4276,1.42662,1.42703,851500002.0
2007-06-18 03:45:00,1.427,1.42789,1.42682,1.42711,1319600001.0
2007-06-18 04:00:00,1.42696,1.42758,1.42673,1.42714,1567800008.0
2007-06-18 04:15:00,1.42716,1.42738,1.42654,1.4272,1396300003.0
2007-06-18 04:30:00,1.42678,1.42755,1.42666,1.42712,931700000.0
2007-06-18 04:45:00,1.42707,1.42724,1.4263,1.42665,764700003.0
2007-06-18 05:00:00,1.42713,1.42725,1.42607,1.42628,2427000009.0
2007-06-18 05:15:00,1.42622,1.42707,1.42612,1.42686,3350200004.0
2007-06-18 05:30:00,1.42678,1.42759,1.42668,1.42707,2671000002.0
2007-06-18 05:45:00,1.42712,1.42756,1.42693,1.4272,2773400006.0
2007-06-18 06:00:00,1.42725,1.42764,1.42693,1.42715,4590600009.0
2007-06-18 06:15:00,1.42715,1.4285,1.42706,1.42796,3678300005.0
2007-06-18 06:30:00,1.42791,1.42806,1.42683,1.42696,2754300006.0
2007-06-18 06:45:00,1.42736,1.42744,1.42627,1.42685,3263400010.0
2007-06-18 07:00:00,1.42701,1.42759,1.42689,1.42702,4317800008.0
2007-06-18 07:15:00,1.4274,1.42861,1.42724,1.42758,4449800009.0
2007-06-18 07:30:00,1.42743,1.42796,1.4266,1.42716,5261900010.0
2007-06-18 07:45:00,1.42726,1.42798,1.42691,1.42733,8403800017.0
2007-06-18 08:00:00,1.42731,1.42752,1.42662,1.42675,5935100011.0
2007-06-18 08:15:00,1.42666,1.42704,1.42618,1.42692,5446700008.0
2007-06-18 08:30:00,1.42706,1.42791,1.42661,1.42777,5724900011.0
2007-06-18 08:45:00,1.42791,1.42844,1.42692,1.42761,8315500018.0
2007-06-18 09:00:00,1.42764,1.42938,1.42728,1.42933,6925800015.0
2007-06-18 09:15:00,1.42962,1.43027,1.42801,1.42895,6265800016.0
2007-06-18 09:30:00,1.42904,1.43153,1.42904,1.43126,6268300013.0
2007-06-18 09:45:00,1.43145,1.43218,1.43098,1.4317,7530000015.0
2007-06-18 10:00:00,1.43174,1.43214,1.43078,1.43126,7131100017.0
2007-06-18 10:15:00,1.43134,1.43231,1.43115,1.43231,6818800014.0
2007-06-18 10:30:00,1.43252,1.43325,1.4322,1.43244,7256000013.0
2007-06-18 10:45:00,1.43245,1.43297,1.43155,1.43235,7037600016.0
2007-06-18 11:00:00,1.43244,1.43535,1.43234,1.43529,6960900012.0
2007-06-18 11:15:00,1.43512,1.43547,1.43437,1.43502,6996600011.0
2007-06-18 11:30:00,1.43491,1.43518,1.43321,1.43428,8477900013.0
2007-06-18 11:45:00,1.43434,1.43437,1.43337,1.43372,6338000009.0
2007-06-18 12:00:00,1.43386,1.43547,1.43376,1.43536,6075300008.0
2007-06-18 12:15:00,1.43515,1.43673,1.4346,1.43604,6580800012.0
2007-06-18 12:30:00,1.43598,1.43647,1.43568,1.43621,7801900017.0
2007-06-18 12:45:00,1.43626,1.43655,1.43508,1.43523,6766700015.0
2007-06-18 13:00:00,1.43534,1.43628,1.43534,1.43603,4441100007.0
2007-06-18 13:15:00,1.43602,1.43775,1.43556,1.43774,4226700012.0
2007-06-18 13:30:00,1.43781,1.43838,1.43731,1.43796,5427800010.0
2007-06-18 13:45:00,1.43783,1.43856,1.43711,1.43749,5544000009.0
2007-06-18 14:00:00,1.43732,1.43791,1.43676,1.43701,4347400011.0
2007-06-18 14:15:00,1.43699,1.43845,1.43663,1.43835,5592500008.0
2007-06-18 14:30:00,1.43837,1.44057,1.43794,1.44046,757000002.0
2007-06-18 14:45:00,1.44059,1.44142,1.43959,1.43972,640600001.0
2007-06-18 15:00:00,1.43974,1.44018,1.43844,1.43972,624600000.0
2007-06-18 15:15:00,1.43994,1.43994,1.43816,1.4383,537600000.0
2007-06-18 15:30:00,1.4384,1.43842,1.43751,1.43814,642400003.0
2007-06-18 15:45:00,1.43797,1.43825,1.43748,1.43803,587200000.0
2007-06-18 16:00:00,1.43822,1.4393,1.43766,1.43924,543000001.0
2007-06-18 16:15:00,1.43901,1.43925,1.43795,1.43804,600900000.0
2007-06-18 16:30:00,1.43796,1.43834,1.43743,1.43812,653700002.0
2007-06-18 16:45:00,1.43777,1.43837,1.43662,1.43775,617000001.0
2007-06-18 17:00:00,1.43718,1.43771,1.43635,1.43656,637700000.0
2007-06-18 17:15:00,1.43667,1.43686,1.43564,1.43589,637600004.0
2007-06-18 17:30:00,1.4358,1.4358,1.43433,1.43499,619600003.0
2007-06-18 17:45:00,1.435,1.43655,1.4349,1.43624,590000001.0
2007-06-18 18:00:00,1.43634,1.43685,1.43544,1.43609,646500001.0
2007-06-18 18:15:00,1.43597,1.43711,1.43589,1.43697,591200000.0
2007-06-18 18:30:00,1.43705,1.4378,1.43674,1.43751,529700000.0
2007-06-18 18:45:00,1.43762,1.43802,1.43688,1.43729,509400000.0
2007-06-18 19:00:00,1.43743,1.4383,1.43719,1.43785,597200002.0
2007-06-18 19:15:00,1.43775,1.43854,1.4374,1.43812,554600001.0
2007-06-18 19:30:00,1.43827,1.43871,1.43732,1.43772,552400000.0
2007-06-18 19:45:00,1.43761,1.43791,1.43691,1.43773,572800002.0
2007-06-18 20:00:00,1.43773,1.43815,1.43702,1.4374,589800001.0
2007-06-18 20:15:00,1.43753,1.4383,1.4375,1.43789,661500002.0
2007-06-18 20:30:00,1.43807,1.43817,1.43746,1.43794,664200002.0
2007-06-18 20:45:00,1.43761,1.43837,1.43705,1.43836,585600001.0
2007-06-18 21:00:00,1.43813,1.43849,1.4375,1.43764,543200001.0
2007-06-18 21:15:00,1.43765,1.43815,1.43696,1.4375,601900001.0
2007-06-18 21:30:00,1.43755,1.43764,1.43678,1.43711,519400002.0
2007-06-18 21:45:00,1.43716,1.43735,1.43639,1.43652,602300000.0
2007-06-18 22:00:00,1.43654,1.4373,1.43629,1.43706,617000001.0
2007-06-18 22:15:00,1.43725,1.43777,1.43695,1.43762,612400001.0
2007-06-18 22:30:00,1.43759,1.43804,1.43711,1.43776,621000001.0
2007-06-18 22:45:00,1.43774,1.43793,1.43618,1.4362,562800001.0
2007-06-18 23:00:00,1.43597,1.43743,1.43577,1.43714,546800002.0
2007-06-18 23:15:00,1.43687,1.43758,1.43629,1.43704,612900001.0
2007-06-18 23:30:00,1.43711,1.43711,1.43575,1.43616,540300000.0
2007-06-18 23:45:00,1.43648,1.437,1.4359,1.43618,622100003.0
2007-06-19 00:00:00,1.43639,1.43683,1.43578,1.43657,659100002.0
2007-06-19 00:15:00,1.43632,1.43692,1.43588,1.43668,575000000.0
2007-06-19 00:30:00,1.43638,1.4372,1.43638,1.43699,523300001.0
2007-06-19 00:45:00,1.43709,1.43732,1.43619,1.43658,533800000.0
2007-06-19 01:00:00,1.43654,1.43681,1.4361,1.43642,569000003.0
2007-06-19 01:15:00,1.43656,1.43718,1.43637,1.43657,544300000.0
2007-06-19 01:30:00,1.43678,1.43686,1.43589,1.43656,589200000.0
2007-06-19 01:45:00,1.43655,1.4369,1.43613,1.43657,604200000.0
2007-06-19 02:00:00,1.43649,1.43669,1.43586,1.43643,1326200004.0
2007-06-19 02:15:00,1.43652,1.4375,1.43615,1.43734,1142000001.0
2007-06-19 02:30:00,1.43743,1.43747,1.43673,1.43733,817900000.0
2007-06-19 02:45:00,1.43688,1.4375,1.43643,1.43691,1134100000.0
2007-06-19 03:00:00,1.43685,1.43749,1.43669,1.43735,829200001.0
2007-06-19 03:15:00,1.43704,1.43757,1.43661,1.43741,867000002.0
2007-06-19 03:30:00,1.43744,1.43779,1.43695,1.4371,816500001.0
2007-06-19 03:45:00,1.43696,1.43728,1.4357,1.43657,1425500004.0
2007-06-19 04:00:00,1.43652,1.43724,1.43625,1.43697,1423400001.0
2007-06-19 04:15:00,1.437,1.43755,1.43679,1.43728,1305300001.0
2007-06-19 04:30:00,1.43691,1.43789,1.43691,1.43765,1022700000.0
2007-06-19 04:45:00,1.4376,1.43784,1.43686,1.43708,824500002.0
2007-06-19 05:00:00,1.43751,1.43788,1.43697,1.43753,2400900004.0
2007-06-19 05:15:00,1.43751,1.43793,1.43704,1.43734,3238900006.0
2007-06-19 05:30:00,1.43736,1.43781,1.437,1.43718,2689200007.0
2007-06-19 05:45:00,1.43725,1.43752,1.43653,1.43673,2791200007.0
2007-06-19 06:00:00,1.43678,1.43734,1.43671,1.43709,4263400011.0
2007-06-19 06:15:00,1.43709,1.43756,1.43684,1.43733,3653600006.0
2007-06-19 06:30:00,1.43731,1.43771,1.43624,1.43668,2751500007.0
2007-06-19 06:45:00,1.4366,1.43743,1.4366,1.4368,3310500005.0
2007-06-19 07:00:00,1.43697,1.43777,1.43679,1.43759,4154800003.0
2007-06-19 07:15:00,1.43781,1.43834,1.43748,1.43781,4565500006.0
2007-06-19 07:30:00,1.43783,1.43809,1.43703,1.43752,5205300009.0
2007-06-19 07:45:00,1.43754,1.43864,1.43738,1.43831,8212900018.0
2007-06-19 08:00:00,1.43829,1.43878,1.43786,1.43805,6298400007.0
2007-06-19 08:15:00,1.43795,1.43897,1.43715,1.43827,5584500014.0
2007-06-19 08:30:00,1.43824,1.43856,1.43763,1.43821,6218200007.0
2007-06-19 08:45:00,1.43818,1.43872,1.43764,1.43799,8108000015.0
2007-06-19 09:00:00,1.43794,1.43825,1.43552,1.43579,6976300011.0
2007-06-19 09:15:00,1.43543,1.43659,1.43492,1.43601,6143700014.0
2007-06-19 09:30:00,1.43589,1.43728,1.43576,1.43711,6214700009.0
2007-06-19 09:45:00,1.43701,1.43725,1.43573,1.43615,7390400014.0
2007-06-19 10:00:00,1.43643,1.43645,1.43531,1.43531,7287300017.0
2007-06-19 10:15:00,1.43539,1.43548,1.43385,1.434,6465900010.0
2007-06-19 10:30:00,1.4339,1.43514,1.43387,1.43493,7498700014.0
2007-06-19 10:45:00,1.43494,1.43494,1.43251,1.43317,6891300012.0
2007-06-19 11:00:00,1.43307,1.43307,1.43102,1.43258,7003100013.0
2007-06-19 11:15:00,1.43243,1.43259,1.43125,1.43153,7485800006.0
2007-06-19 11:30:00,1.43146,1.43347,1.43112,1.43329,8525700015.0
2007-06-19 11:45:00,1.43316,1.43348,1.43189,1.4319,6126100005.0
2007-06-19 12:00:00,1.43209,1.43346,1.43197,1.43307,6070700008.0
2007-06-19 12:15:00,1.43313,1.43433,1.43288,1.43412,6439600015.0
2007-06-19 12:30:00,1.43412,1.43467,1.43292,1.43302,8031600018.0
2007-06-19 12:45:00,1.43316,1.43454,1.4324,1.43294,6920800016.0
2007-06-19 13:00:00,1.43375,1.43577,1.43327,1.43412,4677000012.0
2007-06-19 13:15:00,1.43413,1.43441,1.43321,1.43356,4089900003.0
2007-06-19 13:30:00,1.43362,1.43371,1.43246,1.43286,5244900008.0
2007-06-19 13:45:00,1.43285,1.4331,1.42986,1.43038,5790800017.0
2007-06-19 14:00:00,1.43,1.4311,1.42968,1.42977,4537400008.0
2007-06-19 14:15:00,1.4298,1.43156,1.42964,1.43098,5522500008.0
2007-06-19 14:30:00,1.43083,1.43164,1.43008,1.4313,565200002.0
2007-06-19 14:45:00,1.43132,1.43238,1.43082,1.43196,628400000.0
2007-06-19 15:00:00,1.43189,1.43317,1.43107,1.43317,671500003.0
2007-06-19 15:15:00,1.43318,1.43358,1.43263,1.4334,497100000.0
2007-06-19 15:30:00,1.4335,1.43379,1.43104,1.43149,610300001.0
2007-06-19 15:45:00,1.43137,1.43201,1.43127,1.43149,610500000.0
2007-06-19 16:00:00,1.43143,1.43283,1.43123,1.43238,534500000.0
2007-06-19 16:15:00,1.43204,1.43219,1.42981,1.43039,570800001.0
2007-06-19 16:30:00,1.43041,1.43041,1.42696,1.42755,695600001.0
2007-06-19 16:45:00,1.4272,1.42741,1.4251,1.4253,569200002.0
2007-06-19 17:00:00,1.42496,1.42682,1.42496,1.42632,609300001.0
2007-06-19 17:15:00,1.42649,1.42656,1.42562,1.42637,614700000.0
2007-06-19 17:30:00,1.42649,1.42649,1.42533,1.42589,550500000.0
2007-06-19 17:45:00,1.42605,1.42694,1.42573,1.42653,600300003.0
2007-06-19 18:00:00,1.42671,1.42719,1.42617,1.42676,672500001.0
2007-06-19 18:15:00,1.42676,1.42736,1.42595,1.42729,561500000.0
2007-06-19 18:30:00,1.42742,1.42751,1.4266,1.42692,568100001.0
2007-06-19 18:45:00,1.42701,1.42717,1.42645,1.42678,513100001.0
2007-06-19 19:00:00,1.42689,1.42705,1.42599,1.42627,618700001.0
2007-06-19 19:15:00,1.42634,1.4265,1.4256,1.42608,629800002.0
2007-06-19 19:30:00,1.42615,1.42682,1.4258,1.42669,540400000.0
2007-06-19 19:45:00,1.42654,1.4268,1.42568,1.42572,592900001.0
2007-06-19 20:00:00,1.42567,1.42607,1.42477,1.42535,630900000.0
2007-06-19 20:15:00,1.42522,1.42573,1.42487,1.42527,597200001.0
2007-06-19 20:30:00,1.42552,1.42625,1.425,1.42611,669200002.0
2007-06-19 20:45:00,1.42586,1.42652,1.42538,1.4265,584800001.0
2007-06-19 21:00:00,1.42644,1.4267,1.42579,1.42638,522500001.0
2007-06-19 21:15:00,1.42653,1.4267,1.42557,1.42637,605900003.0
2007-06-19 21:30:00,1.42638,1.42695,1.42611,1.42677,489400000.0
2007-06-19 21:45:00,1.42685,1.42724,1.42621,1.42701,646100001.0
2007-06-19 22:00:00,1.42714,1.42721,1.42636,1.42652,533700001.0
2007-06-19 22:15:00,1.4265,1.42688,1.42591,1.42643,571700001.0
2007-06-19 22:30:00,1.42636,1.42636,1.42487,1.42528,558100001.0
2007-06-19 22:45:00,1.42528,1.42628,1.42444,1.42599,588100001.0
2007-06-19 23:00:00,1.42614,1.42661,1.42554,1.42587,572000002.0
2007-06-19 23:15:00,1.42637,1.42658,1.42565,1.42598,624700000.0
2007-06-19 23:30:00,1.42603,1.42636,1.42556,1.42619,529800000.0
2007-06-19 23:45:00,1.42608,1.42631,1.42537,1.42584,591400001.0
2007-06-20 00:00:00,1.42599,1.42622,1.42538,1.42607,602400000.0
2007-06-20 00:15:00,1.42583,1.4262,1.42558,1.426,577500001.0
2007-06-20 00:30:00,1.42578,1.42617,1.42543,1.42599,511600002.0
2007-06-20 00:45:00,1.42609,1.42663,1.42568,1.42573,537300002.0
2007-06-20 01:00:00,1.42569,1.42612,1.42543,1.42587,546400000.0
2007-06-20 01:15:00,1.42592,1.42617,1.42515,1.42549,554200002.0
2007-06-20 01:30:00,1.42555,1.42674,1.42498,1.4262,545000001.0
2007-06-20 01:45:00,1.42588,1.42674,1.4258,1.42617,591500000.0
2007-06-20 02:00:00,1.42607,1.42635,1.42545,1.42564,1349700002.0
2007-06-20 02:15:00,1.42569,1.42683,1.42549,1.42623,1199100002.0
2007-06-20 02:30:00,1.4264,1.4267,1.42573,1.42654,816400003.0
2007-06-20 02:45:00,1.42602,1.4269,1.42593,1.42615,1043900000.0
2007-06-20 03:00:00,1.42633,1.42666,1.42587,1.42631,911700003.0
2007-06-20 03:15:00,1.42602,1.42652,1.42536,1.42616,796000001.0
2007-06-20 03:30:00,1.42618,1.42666,1.42569,1.42622,799600004.0
2007-06-20 03:45:00,1.42613,1.42643,1.42533,1.42602,1392900001.0
2007-06-20 04:00:00,1.42605,1.42697,1.42567,1.42657,1590000000.0
2007-06-20 04:15:00,1.42663,1.42707,1.42623,1.4266,1340800003.0
2007-06-20 04:30:00,1.42623,1.42711,1.42616,1.42703,948700001.0
2007-06-20 04:45:00,1.42692,1.42718,1.42642,1.42657,769100002.0
2007-06-20 05:00:00,1.427,1.42723,1.42652,1.42674,2515400002.0
2007-06-20 05:15:00,1.42674,1.42746,1.42658,1.42682,3135800005.0
2007-06-20 05:30:00,1.42692,1.42739,1.42645,1.42693,2610400003.0
2007-06-20 05:45:00,1.42696,1.42743,1.42683,1.42707,2638700002.0
2007-06-20 06:00:00,1.42709,1.4273,1.42621,1.42628,4285600003.0
2007-06-20 06:15:00,1.42678,1.42723,1.42676,1.42685,3877200006.0
2007-06-20 06:30:00,1.42688,1.4271,1.42631,1.42664,2534600002.0
2007-06-20 06:45:00,1.42669,1.4269,1.42634,1.42644,3132700009.0
2007-06-20 07:00:00,1.42663,1.42724,1.42644,1.42654,4204300005.0
2007-06-20 07:15:00,1.42675,1.42696,1.42598,1.42623,4410900006.0
2007-06-20 07:30:00,1.42628,1.42667,1.42566,1.42592,5080700016.0
2007-06-20 07:45:00,1.4259,1.42637,1.4255,1.42561,8231300008.0
2007-06-20 08:00:00,1.42562,1.4258,1.42515,1.42558,5922300008.0
2007-06-20 08:15:00,1.42559,1.42683,1.4255,1.42579,5392700011.0
2007-06-20 08:30:00,1.4258,1.42709,1.4258,1.42641,5927700007.0
2007-06-20 08:45:00,1.42649,1.42738,1.42625,1.42684,8210900011.0
2007-06-20 09:00:00,1.42685,1.42724,1.42548,1.42724,7048900014.0
2007-06-20 09:15:00,1.42732,1.42756,1.42505,1.42536,6166600014.0
2007-06-20 09:30:00,1.42547,1.42685,1.42541,1.42555,6351100013.0
2007-06-20 09:45:00,1.42556,1.42751,1.4249,1.42721,7485300012.0
2007-06-20 10:00:00,1.4273,1.42781,1.42679,1.42767,7261000018.0
2007-06-20 10:15:00,1.42785,1.4282,1.42699,1.428,6754400011.0
2007-06-20 10:30:00,1.42802,1.42847,1.42733,1.42741,7529300009.0
2007-06-20 10:45:00,1.42737,1.429,1.42704,1.4285,6883900009.0
2007-06-20 11:00:00,1.42868,1.42933,1.42846,1.42919,7262600009.0
2007-06-20 11:15:00,1.42917,1.42951,1.42889,1.42947,7370800019.0
2007-06-20 11:30:00,1.42983,1.43002,1.42903,1.42985,8755100016.0
2007-06-20 11:45:00,1.42998,1.43147,1.42994,1.43067,6229500004.0
2007-06-20 12:00:00,1.43074,1.43215,1.43045,1.43094,5912300012.0
2007-06-20 12:15:00,1.43085,1.43111,1.43024,1.43035,6266900010.0
2007-06-20 12:30:00,1.4303,1.43128,1.43009,1.43105,8312700018.0
2007-06-20 12:45:00,1.43114,1.43151,1.43063,1.4308,7046200017.0
2007-06-20 13:00:00,1.43076,1.43173,1.42982,1.43173,4617700009.0
2007-06-20 13:15:00,1.43172,1.43172,1.43021,1.43089,4201800007.0
2007-06-20 13:30:00,1.43091,1.43126,1.43029,1.43111,5179500008.0
2007-06-20 13:45:00,1.43107,1.43125,1.43052,1.43101,5426800010.0
2007-06-20 14:00:00,1.43087,1.43123,1.4305,1.43087,4646400009.0
2007-06-20 14:15:00,1.43096,1.43126,1.43024,1.43112,5678000009.0
2007-06-20 14:30:00,1.43136,1.43278,1.43068,1.43166,542500000.0
2007-06-20 14:45:00,1.43157,1.43334,1.43135,1.43326,625500002.0
2007-06-20 15:00:00,1.43328,1.43457,1.43236,1.43408,559400000.0
2007-06-20 15:15:00,1.43409,1.43465,1.43288,1.43434,525900001.0
2007-06-20 15:30:00,1.43449,1.43468,1.4333,1.43367,651900002.0
2007-06-20 15:45:00,1.43361,1.43378,1.43263,1.43268,615100001.0
2007-06-20 16:00:00,1.43265,1.433,1.43169,1.43208,583800001.0
2007-06-20 16:15:00,1.43184,1.43258,1.43146,1.43159,570800000.0
2007-06-20 16:30:00,1.43169,1.43287,1.43097,1.43139,558500000.0
2007-06-20 16:45:00,1.4312,1.43131,1.42792,1.42792,620900001.0
2007-06-20 17:00:00,1.42733,1.42848,1.42723,1.42723,578200000.0
2007-06-20 17:15:00,1.42716,1.42833,1.42604,1.42833,630700001.0
2007-06-20 17:30:00,1.42858,1.42924,1.42753,1.42759,655299999.0
2007-06-20 17:45:00,1.4276,1.42919,1.4271,1.42893,605600003.0
2007-06-20 18:00:00,1.42907,1.42907,1.42771,1.42835,626100001.0
2007-06-20 18:15:00,1.42825,1.42914,1.42816,1.42878,688100000.0
2007-06-20 18:30:00,1.42884,1.42893,1.42829,1.42836,498200000.0
2007-06-20 18:45:00,1.42859,1.4292,1.42827,1.42916,555600001.0
2007-06-20 19:00:00,1.42908,1.43001,1.4287,1.42965,582600001.0
2007-06-20 19:15:00,1.42975,1.42986,1.42855,1.42907,578000000.0
2007-06-20 19:30:00,1.42916,1.42945,1.42876,1.42936,581000001.0
2007-06-20 19:45:00,1.42928,1.42942,1.4287,1.4287,562900000.0
2007-06-20 20:00:00,1.42864,1.42941,1.42852,1.42908,632700002.0
2007-06-20 20:15:00,1.42904,1.42962,1.42842,1.42896,595600001.0
2007-06-20 20:30:00,1.42918,1.42923,1.4278,1.42899,620600003.0
2007-06-20 20:45:00,1.42883,1.4301,1.42877,1.42996,653700001.0
2007-06-20 21:00:00,1.42996,1.43007,1.42873,1.42944,673800002.0
2007-06-20 21:15:00,1.4295,1.43089,1.42932,1.43065,541600003.0
2007-06-20 21:30:00,1.43075,1.43091,1.43008,1.43073,554800004.0
2007-06-20 21:45:00,1.4307,1.43094,1.42998,1.43006,536100000.0
2007-06-20 22:00:00,1.43021,1.4303,1.42883,1.42885,508600000.0
2007-06-20 22:15:00,1.42898,1.42915,1.42813,1.42854,541200000.0
2007-06-20 22:30:00,1.42862,1.42887,1.42734,1.42872,547000001.0
2007-06-20 22:45:00,1.42879,1.42944,1.42859,1.42874,553600000.0
2007-06-20 23:00:00,1.42865,1.42919,1.42811,1.42914,540800000.0
2007-06-20 23:15:00,1.42911,1.4294,1.42772,1.42831,638400002.0
2007-06-20 23:30:00,1.42853,1.42912,1.42803,1.42878,579200004.0
2007-06-20 23:45:00,1.42849,1.4287,1.42699,1.42808,575500001.0
2007-06-21 00:00:00,1.42824,1.42866,1.42775,1.42857,547100003.0
2007-06-21 00:15:00,1.42795,1.42916,1.42778,1.42886,526800000.0
2007-06-21 00:30:00,1.42862,1.42917,1.42829,1.42891,501500000.0
2007-06-21 00:45:00,1.42897,1.43021,1.4289,1.42936,510900001.0
2007-06-21 01:00:00,1.42932,1.42964,1.42858,1.42881,570300002.0
2007-06-21 01:15:00,1.42926,1.4294,1.42858,1.42888,550400000.0
2007-06-21 01:30:00,1.42901,1.42919,1.42771,1.42902,555400000.0
2007-06-21 01:45:00,1.42897,1.42956,1.42839,1.42925,582100001.0
2007-06-21 02:00:00,1.4291,1.42926,1.42837,1.42862,1287900002.0
2007-06-21 02:15:00,1.42855,1.42933,1.4283,1.4288,1041300002.0
2007-06-21 02:30:00,1.429,1.429,1.42789,1.42828,802900001.0
2007-06-21 02:45:00,1.42778,1.42846,1.42757,1.42783,1086100001.0
2007-06-21 03:00:00,1.4278,1.42847,1.42759,1.42837,860400001.0
2007-06-21 03:15:00,1.4281,1.42898,1.4281,1.42829,810300001.0
2007-06-21 03:30:00,1.42833,1.42907,1.42804,1.4287,847800003.0
2007-06-21 03:45:00,1.42873,1.42927,1.42817,1.42887,1321400001.0
2007-06-21 04:00:00,1.42895,1.4295,1.42855,1.42865,1518200003.0
2007-06-21 04:15:00,1.42865,1.42887,1.42795,1.42867,1255300000.0
2007-06-21 04:30:00,1.42827,1.42873,1.42787,1.4285,972900001.0
2007-06-21 04:45:00,1.42841,1.42877,1.42762,1.42854,784800002.0
2007-06-21 05:00:00,1.42895,1.42899,1.4283,1.4284,2558400004.0
2007-06-21 05:15:00,1.42848,1.42883,1.4282,1.42833,3239900006.0
2007-06-21 05:30:00,1.42833,1.42895,1.42821,1.42877,2702800010.0
2007-06-21 05:45:00,1.42873,1.42915,1.42865,1.42887,2949300009.0
2007-06-21 06:00:00,1.4289,1.42917,1.42823,1.42849,4343700008.0
2007-06-21 06:15:00,1.4285,1.42882,1.42758,1.4286,3734100001.0
2007-06-21 06:30:00,1.42856,1.42877,1.42801,1.42809,2782900007.0
2007-06-21 06:45:00,1.42817,1.42844,1.4277,1.42778,3202100006.0
2007-06-21 07:00:00,1.428,1.4282,1.42726,1.42749,4122200007.0
2007-06-21 07:15:00,1.42807,1.42836,1.4276,1.42791,4466400009.0
2007-06-21 07:30:00,1.42795,1.42894,1.42762,1.42852,4918800007.0
2007-06-21 07:45:00,1.4286,1.42909,1.4284,1.42858,8388400021.0
2007-06-21 08:00:00,1.42878,1.42886,1.42766,1.42807,6010700011.0
2007-06-21 08:15:00,1.42801,1.42868,1.4275,1.42825,5494600009.0
2007-06-21 08:30:00,1.42822,1.42914,1.42788,1.42866,6205700004.0
2007-06-21 08:45:00,1.4288,1.42978,1.42875,1.42926,8322400016.0
2007-06-21 09:00:00,1.42944,1.42953,1.42712,1.42767,6933600011.0
2007-06-21 09:15:00,1.42759,1.42835,1.42685,1.42835,6064300009.0
2007-06-21 09:30:00,1.42833,1.42901,1.42796,1.42856,6214600006.0
2007-06-21 09:45:00,1.42854,1.42891,1.42785,1.42868,7370800016.0
2007-06-21 10:00:00,1.42893,1.429,1.42818,1.42853,7220700010.0
2007-06-21 10:15:00,1.42847,1.42901,1.42711,1.42778,6464600010.0
2007-06-21 10:30:00,1.42768,1.42782,1.42638,1.4273,7194300011.0
2007-06-21 10:45:00,1.42735,1.42768,1.42667,1.42717,6570200007.0
2007-06-21 11:00:00,1.42735,1.42768,1.42677,1.42734,6979400008.0
2007-06-21 11:15:00,1.42739,1.42767,1.42674,1.42694,7091300019.0
2007-06-21 11:30:00,1.42695,1.42725,1.42574,1.42592,8520100020.0
2007-06-21 11:45:00,1.42583,1.42629,1.42476,1.42516,6049700009.0
2007-06-21 12:00:00,1.4253,1.42643,1.42447,1.42643,5866000007.0
2007-06-21 12:15:00,1.42628,1.42663,1.42556,1.42577,6462900016.0
2007-06-21 12:30:00,1.42588,1.42626,1.42564,1.42604,7865300016.0
2007-06-21 12:45:00,1.42614,1.42677,1.42581,1.42637,6798000025.0
2007-06-21 13:00:00,1.42628,1.42735,1.42604,1.42731,4629100009.0
2007-06-21 13:15:00,1.42723,1.42736,1.42583,1.42624,4341200004.0
2007-06-21 13:30:00,1.42625,1.42791,1.42591,1.42765,5090400008.0
2007-06-21 13:45:00,1.42759,1.42794,1.42706,1.42737,5477800007.0
2007-06-21 14:00:00,1.42731,1.43046,1.42719,1.42978,4545700003.0
2007-06-21 14:15:00,1.42975,1.43047,1.42934,1.43012,5435500015.0
2007-06-21 14:30:00,1.42987,1.43491,1.42987,1.43367,615900001.0
2007-06-21 14:45:00,1.43363,1.4357,1.43345,1.4349,573900000.0
2007-06-21 15:00:00,1.43496,1.43505,1.43319,1.43411,556300000.0
2007-06-21 15:15:00,1.43379,1.43518,1.43346,1.43443,577000001.0
2007-06-21 15:30:00,1.43452,1.43672,1.43418,1.43584,635200002.0
2007-06-21 15:45:00,1.43562,1.4359,1.43465,1.43494,607300002.0
2007-06-21 16:00:00,1.43514,1.43563,1.43455,1.43521,555900001.0
2007-06-21 16:15:00,1.43503,1.43564,1.43494,1.43542,513300001.0
2007-06-21 16:30:00,1.43532,1.43546,1.43453,1.43514,793400001.0
2007-06-21 16:45:00,1.43489,1.43533,1.43376,1.43487,626900004.0
2007-06-21 17:00:00,1.43454,1.43552,1.43431,1.43466,561300001.0
2007-06-21 17:15:00,1.43513,1.43534,1.43423,1.43496,602800002.0
2007-06-21 17:30:00,1.43514,1.43691,1.43469,1.4368,583800001.0
2007-06-21 17:45:00,1.43755,1.43815,1.43659,1.43659,569200001.0
2007-06-21 18:00:00,1.43679,1.43801,1.4362,1.43772,719400002.0
2007-06-21 18:15:00,1.43756,1.43858,1.43719,1.43819,536700000.0
2007-06-21 18:30:00,1.43822,1.43847,1.43757,1.43792,510700000.0
2007-06-21 18:45:00,1.43799,1.43858,1.43746,1.43808,525700002.0
2007-06-21 19:00:00,1.43812,1.4388,1.43786,1.4385,601200001.0
2007-06-21 19:15:00,1.43856,1.43882,1.43746,1.43784,604600001.0
2007-06-21 19:30:00,1.438,1.43955,1.43743,1.43864,526000001.0
2007-06-21 19:45:00,1.43855,1.43897,1.4381,1.43877,546300000.0
2007-06-21 20:00:00,1.43877,1.43936,1.43777,1.43851,562200001.0
2007-06-21 20:15:00,1.43852,1.43932,1.43824,1.43859,635900000.0
2007-06-21 20:30:00,1.43868,1.44008,1.43851,1.43996,628700000.0
2007-06-21 20:45:00,1.43976,1.44017,1.4392,1.44016,740900001.0
2007-06-21 21:00:00,1.43985,1.43987,1.43846,1.43846,595600000.0
2007-06-21 21:15:00,1.43842,1.43958,1.43793,1.43868,506900000.0
2007-06-21 21:30:00,1.43867,1.4394,1.43826,1.43878,457100000.0
2007-06-21 21:45:00,1.43885,1.43906,1.43789,1.43823,717000002.0
2007-06-21 22:00:00,1.43833,1.43895,1.43818,1.43843,586700000.0
2007-06-21 22:15:00,1.43862,1.43878,1.4379,1.43811,613400000.0
2007-06-21 22:30:00,1.43815,1.43818,1.43699,1.43793,594400001.0
2007-06-21 22:45:00,1.43793,1.4386,1.43766,1.43858,529000001.0
2007-06-21 23:00:00,1.4385,1.43874,1.43736,1.43815,595600001.0
2007-06-21 23:15:00,1.43813,1.43892,1.43755,1.43816,597900001.0
2007-06-21 23:30:00,1.43818,1.43871,1.43728,1.43787,564800002.0
2007-06-21 23:45:00,1.4377,1.43812,1.43694,1.43743,570800001.0
2007-06-22 00:00:00,1.43759,1.43841,1.43747,1.43839,597600002.0
2007-06-22 00:15:00,1.43818,1.43818,1.4372,1.43771,522400000.0
2007-06-22 00:30:00,1.43733,1.43828,1.43733,1.43795,492200001.0
2007-06-22 00:45:00,1.43801,1.43829,1.43759,1.43804,571300002.0
2007-06-22 01:00:00,1.43791,1.43793,1.4371,1.43724,567500002.0
2007-06-22 01:15:00,1.43722,1.43775,1.43692,1.43728,550600000.0
2007-06-22 01:30:00,1.43763,1.43782,1.43687,1.43705,585600000.0
2007-06-22 01:45:00,1.4374,1.43779,1.43685,1.43747,601200001.0
2007-06-22 02:00:00,1.43741,1.43756,1.43631,1.43659,1314200004.0
2007-06-22 02:15:00,1.43665,1.43693,1.43591,1.43608,1174800001.0
2007-06-22 02:30:00,1.43634,1.43658,1.43582,1.43658,915499999.0
2007-06-22 02:45:00,1.4362,1.43689,1.436,1.43666,1230900003.0
2007-06-22 03:00:00,1.43669,1.43732,1.43643,1.43708,815200001.0
2007-06-22 03:15:00,1.43674,1.4372,1.43623,1.43628,883500003.0
2007-06-22 03:30:00,1.43629,1.43687,1.43588,1.43647,852200003.0
2007-06-22 03:45:00,1.43648,1.43678,1.43595,1.43648,1490900004.0
2007-06-22 04:00:00,1.43641,1.43683,1.43565,1.43625,1437100004.0
2007-06-22 04:15:00,1.43621,1.43674,1.43598,1.43656,1402000001.0
2007-06-22 04:30:00,1.43599,1.4371,1.43592,1.43708,986600003.0
2007-06-22 04:45:00,1.437,1.43712,1.43595,1.43669,687400002.0
2007-06-22 05:00:00,1.43706,1.43778,1.43685,1.4377,2427700002.0
2007-06-22 05:15:00,1.43766,1.43803,1.43736,1.43771,3330400005.0
2007-06-22 05:30:00,1.43771,1.43875,1.43743,1.43836,2681400003.0
2007-06-22 05:45:00,1.43836,1.43862,1.43765,1.4377,2616600004.0
2007-06-22 06:00:00,1.43767,1.43812,1.43737,1.43791,4051600007.0
2007-06-22 06:15:00,1.43791,1.43824,1.43736,1.43797,3694200005.0
2007-06-22 06:30:00,1.43794,1.43849,1.43767,1.43777,2850800009.0
2007-06-22 06:45:00,1.43809,1.43836,1.43764,1.43787,3299300005.0
2007-06-22 07:00:00,1.43806,1.43835,1.43774,1.43793,4276100002.0
2007-06-22 07:15:00,1.43813,1.43863,1.43785,1.43811,4444500007.0
2007-06-22 07:30:00,1.43815,1.43892,1.43796,1.43828,5399500009.0
2007-06-22 07:45:00,1.4383,1.43982,1.4382,1.43949,8139400013.0
2007-06-22 08:00:00,1.43951,1.44098,1.43944,1.43986,5935000011.0
2007-06-22 08:15:00,1.43985,1.44008,1.43907,1.43959,5468900013.0
2007-06-22 08:30:00,1.43966,1.44048,1.43964,1.44015,6171900015.0
2007-06-22 08:45:00,1.44019,1.4405,1.43892,1.43943,8162400012.0
2007-06-22 09:00:00,1.43953,1.43962,1.4387,1.43902,6956900009.0
2007-06-22 09:15:00,1.43906,1.43961,1.43853,1.43903,6043100005.0
2007-06-22 09:30:00,1.43885,1.43924,1.43854,1.43854,6141300011.0
2007-06-22 09:45:00,1.43875,1.43941,1.43846,1.43865,7684600015.0
2007-06-22 10:00:00,1.4389,1.43916,1.43783,1.4391,7056300013.0
2007-06-22 10:15:00,1.43911,1.43926,1.43663,1.43702,6548100012.0
2007-06-22 10:30:00,1.43697,1.43904,1.43685,1.43832,7284900010.0
2007-06-22 10:45:00,1.43846,1.43958,1.43796,1.43929,7053000012.0
2007-06-22 11:00:00,1.43939,1.43973,1.43781,1.43808,7015600014.0
2007-06-22 11:15:00,1.43799,1.43837,1.43721,1.43811,7225100009.0
2007-06-22 11:30:00,1.43831,1.43974,1.43828,1.43927,8620500012.0
2007-06-22 11:45:00,1.43915,1.43922,1.43802,1.43882,6248200014.0
2007-06-22 12:00:00,1.43891,1.43942,1.43843,1.43888,6330200012.0
2007-06-22 12:15:00,1.43877,1.43895,1.43763,1.43778,6207400007.0
2007-06-22 12:30:00,1.43775,1.43846,1.43772,1.43806,8136800018.0
2007-06-22 12:45:00,1.43825,1.43881,1.4378,1.43874,6654300014.0
2007-06-22 13:00:00,1.43897,1.43928,1.43817,1.43854,4286800008.0
2007-06-22 13:15:00,1.43855,1.43906,1.43786,1.43876,4307400013.0
2007-06-22 13:30:00,1.4387,1.43936,1.4384,1.43889,5208200012.0
2007-06-22 13:45:00,1.43873,1.44081,1.4383,1.44037,5411700012.0
2007-06-22 14:00:00,1.44022,1.44094,1.43942,1.44077,4473700007.0
2007-06-22 14:15:00,1.4409,1.44265,1.44056,1.44171,5535000010.0
2007-06-22 14:30:00,1.44174,1.44197,1.43932,1.44033,624600001.0
2007-06-22 14:45:00,1.44072,1.44201,1.44036,1.44176,598900000.0
2007-06-22 15:00:00,1.44176,1.44194,1.44075,1.44154,682800002.0
2007-06-22 15:15:00,1.44153,1.44153,1.44058,1.44058,548500001.0
2007-06-22 15:30:00,1.44063,1.44063,1.43831,1.43865,548700003.0
2007-06-22 15:45:00,1.43848,1.43976,1.43839,1.43973,541200001.0
2007-06-22 16:00:00,1.43979,1.44026,1.43844,1.43923,598300000.0
2007-06-22 16:15:00,1.43881,1.439,1.4357,1.4357,724300004.0
2007-06-22 16:30:00,1.43572,1.43666,1.43433,1.43474,668700002.0
2007-06-22 16:45:00,1.4345,1.4349,1.43285,1.43303,554700001.0
2007-06-22 17:00:00,1.43257,1.4344,1.43257,1.4338,588500000.0
2007-06-22 17:15:00,1.43413,1.43413,1.43284,1.43378,662600002.0
2007-06-22 17:30:00,1.43388,1.43488,1.4338,1.43418,632500001.0
2007-06-22 17:45:00,1.43438,1.43492,1.43372,1.43418,595700001.0
2007-06-22 18:00:00,1.4344,1.43561,1.43419,1.43546,578300000.0
2007-06-22 18:15:00,1.43539,1.43707,1.43525,1.43584,544300001.0
2007-06-22 18:30:00,1.43593,1.43699,1.43573,1.4367,546700000.0
2007-06-22 18:45:00,1.43698,1.43733,1.43602,1.43724,546800001.0
2007-06-22 19:00:00,1.43719,1.43788,1.43655,1.43756,624200003.0
2007-06-22 19:15:00,1.4377,1.43799,1.43692,1.43777,568900001.0
2007-06-22 19:30:00,1.43791,1.43864,1.43758,1.43785,568400001.0
2007-06-22 19:45:00,1.43766,1.43825,1.4372,1.43788,568400004.0
2007-06-22 20:00:00,1.43776,1.43849,1.43707,1.43837,618200000.0
2007-06-22 20:15:00,1.43842,1.43959,1.43796,1.43924,706800000.0
2007-06-22 20:30:00,1.43925,1.43961,1.43761,1.43784,596000001.0
2007-06-22 20:45:00,1.43765,1.43901,1.43748,1.43894,587000001.0
2007-06-22 21:00:00,1.43912,1.43968,1.43858,1.43858,512900001.0
2007-06-22 21:15:00,1.4387,1.43949,1.43826,1.43944,576400001.0
2007-06-22 21:30:00,1.43945,1.44005,1.43909,1.43985,493400001.0
2007-06-22 21:45:00,1.44004,1.44023,1.4393,1.4396,613800001.0
2007-06-22 22:00:00,1.43974,1.43986,1.43891,1.43945,615600003.0
2007-06-22 22:15:00,1.43944,1.43962,1.43868,1.43932,601600003.0
2007-06-22 22:30:00,1.43929,1.43986,1.43882,1.43943,651400001.0
2007-06-22 22:45:00,1.43945,1.4396,1.43781,1.43781,654700000.0
2007-06-24 23:00:00,1.43942,1.43965,1.43781,1.43937,657800001.0
2007-06-24 23:15:00,1.43886,1.43958,1.43828,1.43936,589400000.0
2007-06-24 23:30:00,1.43946,1.43946,1.43826,1.43879,457600001.0
2007-06-24 23:45:00,1.43845,1.43891,1.43784,1.43862,592900002.0
2007-06-25 00:00:00,1.43881,1.43911,1.4384,1.43894,701900001.0
2007-06-25 00:15:00,1.43873,1.43903,1.43823,1.4383,556100001.0
2007-06-25 00:30:00,1.43814,1.43857,1.43776,1.43829,636400005.0
2007-06-25 00:45:00,1.43826,1.4389,1.43772,1.43825,514000000.0
2007-06-25 01:00:00,1.43805,1.43855,1.43755,1.43777,566500001.0
2007-06-25 01:15:00,1.43783,1.43791,1.43685,1.43758,535200001.0
2007-06-25 01:30:00,1.43768,1.43813,1.4372,1.43813,584000002.0
2007-06-25 01:45:00,1.43814,1.43863,1.43779,1.43839,530500000.0
2007-06-25 02:00:00,1.43832,1.43884,1.43787,1.4387,598200002.0
2007-06-25 02:15:00,1.43873,1.43927,1.43824,1.43861,623000000.0
2007-06-25 02:30:00,1.43857,1.43886,1.43811,1.43879,557600003.0
2007-06-25 02:45:00,1.43865,1.44009,1.4384,1.43928,594900001.0
2007-06-25 03:00:00,1.4393,1.43947,1.43871,1.43912,555900001.0
2007-06-25 03:15:00,1.43908,1.43954,1.43867,1.43875,540900001.0
2007-06-25 03:30:00,1.43898,1.43923,1.43847,1.43864,601300000.0
2007-06-25 03:45:00,1.43925,1.43926,1.43842,1.43895,567400002.0
2007-06-25 04:00:00,1.43891,1.43986,1.43861,1.43928,646200000.0
2007-06-25 04:15:00,1.43939,1.43969,1.43878,1.43942,618600001.0
2007-06-25 04:30:00,1.43932,1.43995,1.439,1.43958,670400000.0
2007-06-25 04:45:00,1.43952,1.4397,1.43882,1.43949,632100001.0
2007-06-25 05:00:00,1.4395,1.43976,1.4391,1.43928,514400001.0
2007-06-25 05:15:00,1.43937,1.4396,1.43847,1.43907,666000001.0
2007-06-25 05:30:00,1.43907,1.43921,1.43858,1.43894,575200001.0
2007-06-25 05:45:00,1.43884,1.43971,1.43864,1.43955,547000002.0
2007-06-25 06:00:00,1.43937,1.44049,1.43902,1.44031,587700001.0
2007-06-25 06:15:00,1.44018,1.44052,1.43937,1.43949,560100004.0
2007-06-25 06:30:00,1.43988,1.44002,1.43885,1.43969,641200001.0
2007-06-25 06:45:00,1.43962,1.43981,1.43881,1.43928,535200001.0
2007-06-25 07:00:00,1.4394,1.44033,1.439,1.44032,668000002.0
2007-06-25 07:15:00,1.44056,1.44134,1.44009,1.44109,643100001.0
2007-06-25 07:30:00,1.44089,1.44257,1.44053,1.44257,617900000.0
2007-06-25 07:45:00,1.44288,1.44322,1.44107,1.44242,625000004.0
2007-06-25 08:00:00,1.44238,1.44334,1.44237,1.44316,617300001.0
2007-06-25 08:15:00,1.4431,1.44332,1.44262,1.44292,582600001.0
2007-06-25 08:30:00,1.44276,1.44276,1.44149,1.44186,556800001.0
2007-06-25 08:45:00,1.44195,1.44269,1.44147,1.44263,589900001.0
2007-06-25 09:00:00,1.44275,1.44288,1.44195,1.44208,555700002.0
2007-06-25 09:15:00,1.44191,1.44202,1.44085,1.44164,613000002.0
2007-06-25 09:30:00,1.4416,1.44168,1.44056,1.4406,552300000.0
2007-06-25 09:45:00,1.44081,1.44135,1.44041,1.44127,669100002.0
2007-06-25 10:00:00,1.44107,1.44138,1.44021,1.44057,665599999.0
2007-06-25 10:15:00,1.44059,1.4406,1.43957,1.44035,628700001.0
2007-06-25 10:30:00,1.44031,1.44157,1.43961,1.44079,529400001.0
2007-06-25 10:45:00,1.4406,1.44097,1.43983,1.44043,650600004.0
2007-06-25 11:00:00,1.44084,1.44116,1.4399,1.44062,612100002.0
2007-06-25 11:15:00,1.44085,1.44148,1.44036,1.44123,581700002.0
2007-06-25 11:30:00,1.44109,1.44169,1.44053,1.44123,608200001.0
2007-06-25 11:45:00,1.44148,1.44299,1.44129,1.44256,589300002.0
2007-06-25 12:00:00,1.44263,1.44335,1.44209,1.4433,545600001.0
2007-06-25 12:15:00,1.44349,1.44414,1.44253,1.44283,512600000.0
2007-06-25 12:30:00,1.44279,1.44303,1.44213,1.44265,549500000.0
2007-06-25 12:45:00,1.44262,1.443,1.44116,1.44177,716900002.0
2007-06-25 13:00:00,1.44156,1.44185,1.44104,1.44159,672800004.0
2007-06-25 13:15:00,1.44167,1.44239,1.44135,1.44187,608800002.0
2007-06-25 13:30:00,1.44193,1.44218,1.44131,1.44199,5718400015.0
2007-06-25 13:45:00,1.4419,1.44234,1.44156,1.44207,4425200008.0
2007-06-25 14:00:00,1.44216,1.44283,1.44159,1.44214,5683400007.0
2007-06-25 14:15:00,1.44228,1.44384,1.44191,1.44379,5205800006.0
2007-06-25 14:30:00,1.44372,1.44372,1.4415,1.44206,4176700003.0
2007-06-25 14:45:00,1.44195,1.44275,1.44182,1.44234,4515100006.0
2007-06-25 15:00:00,1.44231,1.44296,1.44175,1.44199,6502200010.0
2007-06-25 15:15:00,1.44197,1.44239,1.44127,1.44147,7863100019.0
2007-06-25 15:30:00,1.44149,1.44198,1.44114,1.4412,6541200009.0
2007-06-25 15:45:00,1.44097,1.44181,1.4406,1.44134,6106800006.0
2007-06-25 16:00:00,1.44104,1.4414,1.43907,1.44006,6066500009.0
2007-06-25 16:15:00,1.4402,1.44148,1.43995,1.44019,8620700014.0
2007-06-25 16:30:00,1.44037,1.44087,1.43977,1.44001,7241500018.0
2007-06-25 16:45:00,1.43992,1.44009,1.4391,1.43939,6755600013.0
2007-06-25 17:00:00,1.43927,1.44014,1.439,1.43951,6941100016.0
2007-06-25 17:15:00,1.43945,1.44052,1.43913,1.44016,7164600013.0
2007-06-25 17:30:00,1.44014,1.44099,1.4399,1.4405,6912900015.0
2007-06-25 17:45:00,1.44049,1.44153,1.44044,1.44063,7246000018.0
2007-06-25 18:00:00,1.44042,1.44121,1.44003,1.44101,7459000009.0
2007-06-25 18:15:00,1.44089,1.44142,1.44026,1.44119,6217700013.0
2007-06-25 18:30:00,1.44113,1.44113,1.43992,1.4402,6142400016.0
2007-06-25 18:45:00,1.44016,1.44065,1.43961,1.44046,6831500007.0
2007-06-25 19:00:00,1.44049,1.44093,1.43853,1.43865,8222900016.0
2007-06-25 19:15:00,1.43865,1.43932,1.43838,1.43843,5929700007.0
2007-06-25 19:30:00,1.43849,1.43897,1.43776,1.43866,5608800008.0
2007-06-25 19:45:00,1.43865,1.43898,1.43807,1.4382,6104400022.0
2007-06-25 20:00:00,1.43819,1.4387,1.43794,1.43828,8213100011.0
2007-06-25 20:15:00,1.43817,1.43839,1.43747,1.43772,5174700011.0
2007-06-25 20:30:00,1.43771,1.44,1.43771,1.43977,4567200010.0
2007-06-25 20:45:00,1.43963,1.44121,1.4396,1.44099,4354000005.0
2007-06-25 21:00:00,1.44084,1.44136,1.44054,1.4409,3309200009.0
2007-06-25 21:15:00,1.4409,1.44135,1.44047,1.44105,2835300007.0
2007-06-25 21:30:00,1.44111,1.44138,1.44048,1.44052,3844100007.0
2007-06-25 21:45:00,1.44052,1.44118,1.44042,1.44107,4276000008.0
2007-06-25 22:00:00,1.44087,1.4416,1.44059,1.44082,2592100002.0
2007-06-25 22:15:00,1.44075,1.44112,1.44041,1.44078,2465400003.0
2007-06-25 22:30:00,1.44088,1.44146,1.44051,1.44103,3214200008.0
2007-06-25 22:45:00,1.44111,1.44123,1.44033,1.44034,2447000003.0
2007-06-25 23:00:00,1.43994,1.4408,1.43904,1.4397,741400001.0
2007-06-25 23:15:00,1.43975,1.44025,1.43947,1.43959,940700000.0
2007-06-25 23:30:00,1.44002,1.44038,1.43915,1.4398,1337700000.0
2007-06-25 23:45:00,1.44021,1.4406,1.43937,1.44019,1632600002.0
2007-06-26 00:00:00,1.44022,1.44081,1.43966,1.44051,1525900002.0
2007-06-26 00:15:00,1.44053,1.44086,1.43982,1.44013,837400000.0
2007-06-26 00:30:00,1.44019,1.44078,1.43985,1.44019,818200001.0
2007-06-26 00:45:00,1.44061,1.44099,1.4398,1.4402,902900000.0
2007-06-26 01:00:00,1.44023,1.44103,1.44007,1.44026,1100100001.0
2007-06-26 01:15:00,1.44075,1.4412,1.44042,1.44117,885500003.0
2007-06-26 01:30:00,1.441,1.44132,1.44013,1.44034,1173100000.0
2007-06-26 01:45:00,1.44033,1.44138,1.44018,1.44118,1399600005.0
2007-06-26 02:00:00,1.44123,1.44225,1.44091,1.44156,548800000.0
2007-06-26 02:15:00,1.44168,1.4419,1.44112,1.44188,625000001.0
2007-06-26 02:30:00,1.4417,1.44192,1.44041,1.44086,625700001.0
2007-06-26 02:45:00,1.44067,1.44111,1.44004,1.44092,580300001.0
2007-06-26 03:00:00,1.44087,1.44127,1.44061,1.44127,690300001.0
2007-06-26 03:15:00,1.44127,1.44132,1.44055,1.44055,540200001.0
2007-06-26 03:30:00,1.44064,1.4409,1.43996,1.44074,539100001.0
2007-06-26 03:45:00,1.44101,1.44147,1.44023,1.44142,604400001.0
2007-06-26 04:00:00,1.44138,1.44179,1.44104,1.4413,584200001.0
2007-06-26 04:15:00,1.44148,1.44177,1.441,1.44137,535000000.0
2007-06-26 04:30:00,1.44124,1.44232,1.44089,1.44146,584300000.0
2007-06-26 04:45:00,1.44173,1.44305,1.44136,1.44288,581300002.0
2007-06-26 05:00:00,1.44297,1.44317,1.44242,1.44287,588000002.0
2007-06-26 05:15:00,1.44284,1.44327,1.44225,1.44307,680100000.0
2007-06-26 05:30:00,1.44301,1.44331,1.44259,1.44303,584900000.0
2007-06-26 05:45:00,1.44299,1.4434,1.44262,1.44298,574600000.0
2007-06-26 06:00:00,1.4429,1.44338,1.44273,1.44303,611400001.0
2007-06-26 06:15:00,1.44292,1.44338,1.44248,1.443,583100000.0
2007-06-26 06:30:00,1.44327,1.4436,1.44272,1.44312,547700001.0
2007-06-26 06:45:00,1.44303,1.4434,1.44256,1.44279,549300000.0
2007-06-26 07:00:00,1.4429,1.44309,1.4418,1.44198,654000004.0
2007-06-26 07:15:00,1.44209,1.44231,1.44163,1.44199,641500000.0
2007-06-26 07:30:00,1.44192,1.44292,1.44149,1.44292,663500002.0
2007-06-26 07:45:00,1.44287,1.44311,1.44225,1.44274,598000000.0
2007-06-26 08:00:00,1.44273,1.44299,1.44199,1.44221,617400001.0
2007-06-26 08:15:00,1.44223,1.44239,1.44142,1.44165,604900000.0
2007-06-26 08:30:00,1.44148,1.44182,1.44074,1.44145,513100000.0
2007-06-26 08:45:00,1.44114,1.44147,1.43995,1.44055,603500000.0
2007-06-26 09:00:00,1.4406,1.44194,1.43988,1.44192,484000000.0
2007-06-26 09:15:00,1.44177,1.44181,1.43962,1.43964,582800001.0
2007-06-26 09:30:00,1.43957,1.44045,1.43917,1.43995,672900002.0
2007-06-26 09:45:00,1.44008,1.44106,1.43975,1.44075,620200000.0
2007-06-26 10:00:00,1.44056,1.44162,1.44026,1.4414,582700000.0
2007-06-26 10:15:00,1.44117,1.44117,1.44012,1.44065,661200002.0
2007-06-26 10:30:00,1.44073,1.44106,1.44001,1.44031,556800000.0
2007-06-26 10:45:00,1.44013,1.4404,1.43927,1.43943,594400002.0
2007-06-26 11:00:00,1.43984,1.43984,1.43866,1.43951,516600000.0
2007-06-26 11:15:00,1.43962,1.43973,1.43876,1.43923,601000001.0
2007-06-26 11:30:00,1.43921,1.43958,1.43877,1.43928,614300001.0
2007-06-26 11:45:00,1.43939,1.43958,1.43892,1.43914,499600000.0
2007-06-26 12:00:00,1.43915,1.43954,1.43706,1.43773,555700001.0
2007-06-26 12:15:00,1.43777,1.43921,1.43777,1.43834,572100001.0
2007-06-26 12:30:00,1.43832,1.43896,1.43794,1.4388,457400001.0
2007-06-26 12:45:00,1.4388,1.44046,1.43867,1.43952,623400002.0
2007-06-26 13:00:00,1.43956,1.44002,1.43831,1.43878,539500001.0
2007-06-26 13:15:00,1.43875,1.43951,1.43822,1.43889,585900002.0
2007-06-26 13:30:00,1.43894,1.43919,1.43821,1.43902,5661200012.0
2007-06-26 13:45:00,1.43908,1.43931,1.4386,1.43888,4647800009.0
2007-06-26 14:00:00,1.43906,1.44022,1.43894,1.43953,5471000011.0
2007-06-26 14:15:00,1.43976,1.43984,1.43833,1.439,5298300007.0
2007-06-26 14:30:00,1.4389,1.44023,1.43812,1.43971,4134700011.0
2007-06-26 14:45:00,1.43965,1.43965,1.43711,1.43761,4536900008.0
2007-06-26 15:00:00,1.43758,1.43811,1.43673,1.43729,6945300010.0
2007-06-26 15:15:00,1.43734,1.43797,1.43708,1.43756,8556700027.0
2007-06-26 15:30:00,1.43759,1.43818,1.43737,1.43782,6485000016.0
2007-06-26 15:45:00,1.43779,1.43854,1.4371,1.43772,6161200012.0
2007-06-26 16:00:00,1.43769,1.43876,1.43761,1.43803,6249400016.0
2007-06-26 16:15:00,1.43796,1.43944,1.4376,1.43858,8672100013.0
2007-06-26 16:30:00,1.43876,1.43917,1.43838,1.43858,7333300008.0
2007-06-26 16:45:00,1.43858,1.43912,1.43797,1.43812,7033100009.0
2007-06-26 17:00:00,1.43814,1.43881,1.43766,1.43855,6724000017.0
2007-06-26 17:15:00,1.43855,1.43928,1.43844,1.43863,7370800014.0
2007-06-26 17:30:00,1.4386,1.43968,1.43859,1.43938,6735500010.0
2007-06-26 17:45:00,1.43922,1.44057,1.43913,1.43976,7066300013.0
2007-06-26 18:00:00,1.43945,1.43993,1.43918,1.4394,7650400013.0
2007-06-26 18:15:00,1.43938,1.43997,1.43895,1.43975,6122700012.0
2007-06-26 18:30:00,1.43983,1.44071,1.43963,1.44036,6449900013.0
2007-06-26 18:45:00,1.44027,1.44115,1.44005,1.44082,7332000016.0
2007-06-26 19:00:00,1.44086,1.44092,1.43943,1.44003,8076500014.0
2007-06-26 19:15:00,1.43987,1.44002,1.43922,1.43963,6157700006.0
2007-06-26 19:30:00,1.43957,1.44002,1.43935,1.43972,5679000014.0
2007-06-26 19:45:00,1.43975,1.44034,1.43967,1.43997,5793700010.0
2007-06-26 20:00:00,1.43989,1.44,1.439,1.43972,8301500023.0
2007-06-26 20:15:00,1.4397,1.43975,1.43917,1.43951,5148600006.0
2007-06-26 20:30:00,1.43941,1.44025,1.4394,1.43994,4724400008.0
2007-06-26 20:45:00,1.43974,1.43997,1.43922,1.43961,4224800008.0
2007-06-26 21:00:00,1.43967,1.44019,1.43935,1.44004,3320000009.0
2007-06-26 21:15:00,1.44,1.44019,1.43959,1.43959,2879300009.0
2007-06-26 21:30:00,1.43961,1.44005,1.43917,1.43931,3928600007.0
2007-06-26 21:45:00,1.43931,1.43965,1.43887,1.43925,4367400008.0
2007-06-26 22:00:00,1.43925,1.43956,1.43887,1.43889,2711300007.0
2007-06-26 22:15:00,1.43883,1.43911,1.43829,1.43876,2631500005.0
2007-06-26 22:30:00,1.43874,1.43928,1.43849,1.43867,3427400009.0
2007-06-26 22:45:00,1.43877,1.43901,1.43797,1.43823,2533400001.0
2007-06-26 23:00:00,1.43792,1.43844,1.43751,1.43839,838400003.0
2007-06-26 23:15:00,1.43857,1.43904,1.4372,1.43857,951000001.0
2007-06-26 23:30:00,1.43899,1.44001,1.43851,1.43978,1455300002.0
2007-06-26 23:45:00,1.43975,1.44004,1.43892,1.43971,1438000001.0
2007-06-27 00:00:00,1.43965,1.4402,1.43897,1.43999,1507400001.0
2007-06-27 00:15:00,1.4399,1.44007,1.43891,1.43908,823600003.0
2007-06-27 00:30:00,1.43904,1.43919,1.43842,1.43871,779100001.0
2007-06-27 00:45:00,1.43896,1.43928,1.4379,1.43827,972000001.0
2007-06-27 01:00:00,1.4382,1.43857,1.43746,1.43791,1314400002.0
2007-06-27 01:15:00,1.43846,1.43961,1.43811,1.43961,933200002.0
2007-06-27 01:30:00,1.43943,1.43957,1.43855,1.43894,1135300004.0
2007-06-27 01:45:00,1.43891,1.43973,1.43876,1.43966,1383100000.0
2007-06-27 02:00:00,1.43977,1.44024,1.43911,1.43963,624800001.0
2007-06-27 02:15:00,1.43954,1.43986,1.43898,1.43959,611400002.0
2007-06-27 02:30:00,1.43952,1.43957,1.43885,1.43917,562800000.0
2007-06-27 02:45:00,1.43906,1.44001,1.43884,1.43955,572000001.0
2007-06-27 03:00:00,1.4397,1.4397,1.43894,1.43916,497700001.0
2007-06-27 03:15:00,1.43913,1.4393,1.43854,1.43858,550300002.0
2007-06-27 03:30:00,1.4388,1.43905,1.43824,1.43844,535400002.0
2007-06-27 03:45:00,1.43868,1.43898,1.43814,1.43882,699500002.0
2007-06-27 04:00:00,1.4386,1.43912,1.4382,1.43841,614600000.0
2007-06-27 04:15:00,1.43852,1.43882,1.43808,1.43852,640700001.0
2007-06-27 04:30:00,1.43819,1.43847,1.43754,1.43815,556400001.0
2007-06-27 04:45:00,1.43819,1.44002,1.43746,1.43972,535700000.0
2007-06-27 05:00:00,1.43985,1.43996,1.43912,1.43923,511200001.0
2007-06-27 05:15:00,1.4393,1.43948,1.4384,1.43914,569500001.0
2007-06-27 05:30:00,1.43909,1.43989,1.43874,1.43944,577100002.0
2007-06-27 05:45:00,1.43934,1.43975,1.43904,1.43946,572800000.0
2007-06-27 06:00:00,1.43944,1.43965,1.43811,1.43837,689200005.0
2007-06-27 06:15:00,1.43827,1.4392,1.43817,1.4389,575800001.0
2007-06-27 06:30:00,1.43885,1.43945,1.43821,1.43934,572400000.0
2007-06-27 06:45:00,1.43921,1.43942,1.43839,1.43879,577400001.0
2007-06-27 07:00:00,1.43894,1.43956,1.43832,1.43897,580900000.0
2007-06-27 07:15:00,1.4391,1.43952,1.43882,1.43933,707400002.0
2007-06-27 07:30:00,1.43928,1.43941,1.43821,1.43874,662300001.0
2007-06-27 07:45:00,1.43874,1.44048,1.43847,1.43982,565200000.0
2007-06-27 08:00:00,1.43993,1.44029,1.43935,1.43966,549900001.0
2007-06-27 08:15:00,1.43966,1.43966,1.43843,1.43959,584900002.0
2007-06-27 08:30:00,1.43922,1.44083,1.43893,1.44038,575900000.0
2007-06-27 08:45:00,1.44038,1.44098,1.4401,1.44023,640600002.0
2007-06-27 09:00:00,1.44012,1.44036,1.438,1.438,513600001.0
2007-06-27 09:15:00,1.43773,1.43901,1.43703,1.43879,564500002.0
2007-06-27 09:30:00,1.43894,1.43927,1.43774,1.43837,640200002.0
2007-06-27 09:45:00,1.43859,1.43928,1.43784,1.43918,581200002.0
2007-06-27 10:00:00,1.43884,1.43935,1.43764,1.43872,618600002.0
2007-06-27 10:15:00,1.43856,1.43993,1.43841,1.43971,586900004.0
2007-06-27 10:30:00,1.43986,1.44006,1.43926,1.43997,570800001.0
2007-06-27 10:45:00,1.43969,1.43978,1.43851,1.43872,567100001.0
2007-06-27 11:00:00,1.43915,1.43955,1.43801,1.43905,549200001.0
2007-06-27 11:15:00,1.43934,1.44004,1.43854,1.44004,600600000.0
2007-06-27 11:30:00,1.43994,1.44138,1.43926,1.44094,538700001.0
2007-06-27 11:45:00,1.44121,1.44121,1.43998,1.44091,562400000.0
2007-06-27 12:00:00,1.44105,1.44127,1.44014,1.44037,573600004.0
2007-06-27 12:15:00,1.44046,1.44117,1.43992,1.44065,564400000.0
2007-06-27 12:30:00,1.44049,1.44069,1.43893,1.43946,570300001.0
2007-06-27 12:45:00,1.43933,1.44034,1.43921,1.43983,600800002.0
2007-06-27 13:00:00,1.43965,1.43976,1.43863,1.43881,576900001.0
2007-06-27 13:15:00,1.43893,1.43915,1.43752,1.43816,587500000.0
2007-06-27 13:30:00,1.43812,1.43858,1.43724,1.43808,5749600018.0
2007-06-27 13:45:00,1.43821,1.43852,1.43755,1.4377,4326900008.0
2007-06-27 14:00:00,1.43783,1.43831,1.43739,1.43813,5535300011.0
2007-06-27 14:15:00,1.43818,1.43838,1.43702,1.43702,5219000010.0
2007-06-27 14:30:00,1.43734,1.44018,1.43734,1.43958,4093500007.0
2007-06-27 14:45:00,1.43963,1.4401,1.43886,1.43953,4640700006.0
2007-06-27 15:00:00,1.43952,1.44036,1.43908,1.44021,6923600006.0
2007-06-27 15:15:00,1.44019,1.44081,1.43993,1.44015,7996000014.0
2007-06-27 15:30:00,1.44027,1.44138,1.43995,1.44089,6382800015.0
2007-06-27 15:45:00,1.44131,1.44154,1.44064,1.44139,6125000008.0
2007-06-27 16:00:00,1.44119,1.44157,1.4405,1.44103,6008100009.0
2007-06-27 16:15:00,1.44115,1.44171,1.44049,1.4409,8802100019.0
2007-06-27 16:30:00,1.44087,1.44117,1.43874,1.43893,7390800015.0
2007-06-27 16:45:00,1.43883,1.43954,1.43755,1.43933,6965000005.0
2007-06-27 17:00:00,1.43923,1.44026,1.43901,1.44018,7121200010.0
2007-06-27 17:15:00,1.44013,1.44026,1.43849,1.43883,7229500009.0
2007-06-27 17:30:00,1.43883,1.44004,1.43871,1.43954,6843700013.0
2007-06-27 17:45:00,1.43941,1.4397,1.43906,1.43936,7155100015.0
2007-06-27 18:00:00,1.439,1.43968,1.43869,1.43884,7366500011.0
2007-06-27 18:15:00,1.43856,1.43988,1.43847,1.43966,6146400012.0
2007-06-27 18:30:00,1.43968,1.43968,1.43868,1.43908,6428900012.0
2007-06-27 18:45:00,1.43906,1.44034,1.43904,1.44021,7256100016.0
2007-06-27 19:00:00,1.44028,1.44084,1.43964,1.44074,8660700018.0
2007-06-27 19:15:00,1.44073,1.44121,1.44003,1.44109,6103500015.0
2007-06-27 19:30:00,1.44119,1.44146,1.44042,1.44049,5287700012.0
2007-06-27 19:45:00,1.44053,1.44065,1.43977,1.44013,5929200016.0
2007-06-27 20:00:00,1.44007,1.44048,1.43909,1.43933,8417100016.0
2007-06-27 20:15:00,1.43918,1.44011,1.43913,1.43956,5219300009.0
2007-06-27 20:30:00,1.43953,1.44023,1.43937,1.43993,4499200009.0
2007-06-27 20:45:00,1.43973,1.44015,1.43959,1.43979,4247000007.0
2007-06-27 21:00:00,1.43963,1.43994,1.43931,1.43948,3337900008.0
2007-06-27 21:15:00,1.43941,1.4401,1.43936,1.43951,2704700006.0
2007-06-27 21:30:00,1.43951,1.44006,1.43918,1.43939,3853600009.0
2007-06-27 21:45:00,1.4394,1.4396,1.43865,1.43895,4594700010.0
2007-06-27 22:00:00,1.43894,1.43996,1.43891,1.43925,2885200005.0
2007-06-27 22:15:00,1.4392,1.43949,1.43862,1.43907,2804900010.0
2007-06-27 22:30:00,1.43907,1.4394,1.43864,1.43878,3281800005.0
2007-06-27 22:45:00,1.43887,1.43972,1.43875,1.43972,2529900003.0
2007-06-27 23:00:00,1.43928,1.44011,1.43872,1.43989,844800000.0
2007-06-27 23:15:00,1.4399,1.4405,1.43913,1.44014,1028100003.0
2007-06-27 23:30:00,1.44092,1.44118,1.43895,1.43927,1502200002.0
2007-06-27 23:45:00,1.4392,1.43976,1.43858,1.43873,1379500006.0
2007-06-28 00:00:00,1.43873,1.4392,1.43809,1.43909,1457300002.0
2007-06-28 00:15:00,1.43909,1.43913,1.43816,1.43861,800500000.0
2007-06-28 00:30:00,1.43866,1.43941,1.43842,1.43889,839400001.0
2007-06-28 00:45:00,1.43924,1.43974,1.43844,1.43857,882000001.0
2007-06-28 01:00:00,1.43865,1.43954,1.43853,1.4391,1204400004.0
2007-06-28 01:15:00,1.43958,1.44028,1.43928,1.43982,842700003.0
2007-06-28 01:30:00,1.44,1.44032,1.43895,1.43953,1098300004.0
2007-06-28 01:45:00,1.43961,1.43961,1.43884,1.43949,1383900003.0
2007-06-28 02:00:00,1.43965,1.43971,1.4389,1.43941,541100000.0
2007-06-28 02:15:00,1.43943,1.43961,1.43876,1.43946,565800000.0
2007-06-28 02:30:00,1.43925,1.43937,1.43826,1.43912,560500000.0
2007-06-28 02:45:00,1.43909,1.43953,1.43862,1.43936,579200001.0
2007-06-28 03:00:00,1.43941,1.43969,1.43908,1.43931,581200000.0
2007-06-28 03:15:00,1.43924,1.43938,1.43866,1.43874,509200002.0
2007-06-28 03:30:00,1.43904,1.4393,1.43853,1.4389,573200000.0
2007-06-28 03:45:00,1.43914,1.43918,1.43843,1.43911,557500000.0
2007-06-28 04:00:00,1.43901,1.43947,1.4386,1.43898,601500000.0
2007-06-28 04:15:00,1.43904,1.43931,1.43854,1.43918,570600001.0
2007-06-28 04:30:00,1.43906,1.43941,1.43852,1.43921,674500002.0
2007-06-28 04:45:00,1.4392,1.43939,1.43857,1.4392,550200001.0
2007-06-28 05:00:00,1.43925,1.4394,1.43872,1.43934,519400000.0
2007-06-28 05:15:00,1.43951,1.44,1.43862,1.43994,691400000.0
2007-06-28 05:30:00,1.43991,1.43999,1.43921,1.43952,523600000.0
2007-06-28 05:45:00,1.43895,1.43982,1.43895,1.4396,554800000.0
2007-06-28 06:00:00,1.43949,1.43991,1.43894,1.43957,728000002.0
2007-06-28 06:15:00,1.43963,1.43988,1.43926,1.43973,510700000.0
2007-06-28 06:30:00,1.43969,1.43973,1.43886,1.43963,657400000.0
2007-06-28 06:45:00,1.43946,1.43962,1.43826,1.4392,651500002.0
2007-06-28 07:00:00,1.43927,1.4397,1.43883,1.43934,567200000.0
2007-06-28 07:15:00,1.43944,1.44013,1.43896,1.4398,602500000.0
2007-06-28 07:30:00,1.43974,1.43998,1.43825,1.43834,683100005.0
2007-06-28 07:45:00,1.43821,1.43836,1.43614,1.43726,526700000.0
2007-06-28 08:00:00,1.43731,1.43798,1.43608,1.43674,619100000.0
2007-06-28 08:15:00,1.43681,1.43691,1.43435,1.43673,679300002.0
2007-06-28 08:30:00,1.43663,1.43666,1.43501,1.43648,570400000.0
2007-06-28 08:45:00,1.43628,1.43679,1.43517,1.43652,639700000.0
2007-06-28 09:00:00,1.43653,1.43667,1.43536,1.43545,542400000.0
2007-06-28 09:15:00,1.43507,1.43523,1.43204,1.43204,465100002.0
2007-06-28 09:30:00,1.43176,1.43406,1.43162,1.43329,679400004.0
2007-06-28 09:45:00,1.43348,1.43367,1.43202,1.43341,663800000.0
2007-06-28 10:00:00,1.43308,1.43366,1.43251,1.4334,593100002.0
2007-06-28 10:15:00,1.43334,1.43355,1.43228,1.43282,630200003.0
2007-06-28 10:30:00,1.43281,1.4329,1.43128,1.43194,626200002.0
2007-06-28 10:45:00,1.43171,1.43294,1.43154,1.43178,696900001.0
2007-06-28 11:00:00,1.43213,1.43262,1.43129,1.43129,642200001.0
2007-06-28 11:15:00,1.43169,1.43329,1.43146,1.43319,728500001.0
2007-06-28 11:30:00,1.4331,1.43385,1.43268,1.43331,562500001.0
2007-06-28 11:45:00,1.43349,1.43366,1.43292,1.43353,669500001.0
2007-06-28 12:00:00,1.4335,1.43366,1.43275,1.43339,564200001.0
2007-06-28 12:15:00,1.43347,1.43393,1.43286,1.43321,614500000.0
2007-06-28 12:30:00,1.43302,1.43384,1.43288,1.43373,527900002.0
2007-06-28 12:45:00,1.43369,1.43462,1.43334,1.43446,632100001.0
2007-06-28 13:00:00,1.43463,1.43498,1.43379,1.43461,606300001.0
2007-06-28 13:15:00,1.43468,1.43519,1.43046,1.43224,720300001.0
2007-06-28 13:30:00,1.43228,1.4327,1.43018,1.43087,5669000007.0
2007-06-28 13:45:00,1.43081,1.43118,1.42992,1.43071,4312100006.0
2007-06-28 14:00:00,1.43082,1.43093,1.42852,1.42876,5461100009.0
2007-06-28 14:15:00,1.42881,1.43016,1.42867,1.42994,5325000008.0
2007-06-28 14:30:00,1.42992,1.43095,1.42947,1.42993,4231000007.0
2007-06-28 14:45:00,1.42984,1.43067,1.42955,1.42976,4565600006.0
2007-06-28 15:00:00,1.42945,1.43037,1.4287,1.43015,6794000011.0
2007-06-28 15:15:00,1.43008,1.43043,1.42906,1.42971,8142200020.0
2007-06-28 15:30:00,1.4298,1.43013,1.42862,1.4287,6395700005.0
2007-06-28 15:45:00,1.42903,1.43003,1.42829,1.42921,6089300007.0
2007-06-28 16:00:00,1.42915,1.42992,1.42915,1.42962,6142000007.0
2007-06-28 16:15:00,1.42953,1.43012,1.42926,1.42942,8851400025.0
2007-06-28 16:30:00,1.4294,1.42982,1.42882,1.42955,7141200010.0
2007-06-28 16:45:00,1.42945,1.43132,1.42914,1.43,6999100012.0
2007-06-28 17:00:00,1.43011,1.43156,1.42991,1.43123,6732800013.0
2007-06-28 17:15:00,1.43118,1.43153,1.43039,1.43068,7356700007.0
2007-06-28 17:30:00,1.43087,1.43126,1.43017,1.4303,6859500012.0
2007-06-28 17:45:00,1.43033,1.43111,1.43022,1.43069,7322100008.0
2007-06-28 18:00:00,1.43054,1.4309,1.4301,1.43023,7558300018.0
2007-06-28 18:15:00,1.43019,1.43061,1.42987,1.43022,6341900012.0
2007-06-28 18:30:00,1.43031,1.43035,1.42904,1.42973,6190900007.0
2007-06-28 18:45:00,1.42974,1.42999,1.42937,1.42967,7152100018.0
2007-06-28 19:00:00,1.4296,1.42982,1.42843,1.42869,8084700009.0
2007-06-28 19:15:00,1.4287,1.42891,1.42756,1.42765,6198900012.0
2007-06-28 19:30:00,1.42765,1.42792,1.42718,1.42751,5742100010.0
2007-06-28 19:45:00,1.42762,1.42787,1.42688,1.42729,6033300012.0
2007-06-28 20:00:00,1.42714,1.42724,1.42524,1.42528,8439200018.0
2007-06-28 20:15:00,1.42515,1.42691,1.42502,1.42626,5096700008.0
2007-06-28 20:30:00,1.42618,1.4265,1.42511,1.42534,4606900010.0
2007-06-28 20:45:00,1.42523,1.42561,1.42384,1.42401,4239800007.0
2007-06-28 21:00:00,1.42389,1.42422,1.42319,1.42354,3372000001.0
2007-06-28 21:15:00,1.42347,1.4236,1.42198,1.42227,2786300003.0
2007-06-28 21:30:00,1.42229,1.42301,1.42194,1.42252,3797200009.0
2007-06-28 21:45:00,1.42242,1.42338,1.42228,1.42293,4377700008.0
2007-06-28 22:00:00,1.42294,1.42335,1.42186,1.42188,2681600006.0
2007-06-28 22:15:00,1.42197,1.42214,1.42083,1.42097,2593900004.0
2007-06-28 22:30:00,1.42098,1.42304,1.42074,1.42291,3407600004.0
2007-06-28 22:45:00,1.42285,1.42443,1.42263,1.42429,2597400009.0
2007-06-28 23:00:00,1.42383,1.42505,1.42357,1.42449,745300002.0
2007-06-28 23:15:00,1.42445,1.42457,1.42329,1.42362,944800000.0
2007-06-28 23:30:00,1.42407,1.42446,1.42305,1.42346,1374700004.0
2007-06-28 23:45:00,1.42349,1.42421,1.4231,1.42381,1631800002.0
2007-06-29 00:00:00,1.42406,1.42465,1.42319,1.42344,1559600003.0
2007-06-29 00:15:00,1.42359,1.42368,1.42224,1.42282,846300001.0
2007-06-29 00:30:00,1.42282,1.42403,1.42281,1.42348,862600003.0
2007-06-29 00:45:00,1.42377,1.42422,1.42349,1.42371,907600000.0
2007-06-29 01:00:00,1.42374,1.42433,1.42319,1.42336,1272400002.0
2007-06-29 01:15:00,1.4239,1.42438,1.42346,1.42438,931800003.0
2007-06-29 01:30:00,1.42414,1.42428,1.42307,1.42379,1205500001.0
2007-06-29 01:45:00,1.42376,1.42405,1.42319,1.42382,1427600007.0
2007-06-29 02:00:00,1.4239,1.42417,1.42325,1.42395,584400000.0
2007-06-29 02:15:00,1.42399,1.42443,1.42372,1.4244,583500001.0
2007-06-29 02:30:00,1.42435,1.42464,1.42375,1.42422,536700002.0
2007-06-29 02:45:00,1.42399,1.42446,1.42347,1.42424,572600001.0
2007-06-29 03:00:00,1.42419,1.42421,1.42307,1.42351,513300001.0
2007-06-29 03:15:00,1.42342,1.42424,1.42311,1.4238,509800000.0
2007-06-29 03:30:00,1.42395,1.42405,1.42281,1.42299,502600000.0
2007-06-29 03:45:00,1.42323,1.42358,1.42258,1.42348,600500001.0
2007-06-29 04:00:00,1.42328,1.42378,1.4226,1.42295,571700000.0
2007-06-29 04:15:00,1.42301,1.42338,1.42263,1.42309,572400004.0
2007-06-29 04:30:00,1.42294,1.42332,1.42217,1.42282,554200001.0
2007-06-29 04:45:00,1.42295,1.42345,1.42236,1.42325,544500000.0
2007-06-29 05:00:00,1.42332,1.42339,1.42145,1.42187,582700002.0
2007-06-29 05:15:00,1.42194,1.42248,1.42142,1.42218,629300001.0
2007-06-29 05:30:00,1.42223,1.42255,1.42128,1.42211,608100002.0
2007-06-29 05:45:00,1.42199,1.42259,1.42178,1.42258,574300001.0
2007-06-29 06:00:00,1.42259,1.42341,1.42238,1.42271,625600001.0
2007-06-29 06:15:00,1.42259,1.42295,1.42207,1.4229,505600000.0
2007-06-29 06:30:00,1.42284,1.42308,1.4221,1.42274,544100000.0
2007-06-29 06:45:00,1.42268,1.42339,1.42264,1.42302,588300002.0
2007-06-29 07:00:00,1.42323,1.42334,1.42221,1.42221,628500001.0
2007-06-29 07:15:00,1.42237,1.42319,1.42179,1.42319,677300002.0
2007-06-29 07:30:00,1.42302,1.42356,1.42206,1.42325,594000000.0
2007-06-29 07:45:00,1.42326,1.42339,1.42238,1.4226,592900003.0
2007-06-29 08:00:00,1.42245,1.42322,1.42177,1.42251,708700003.0
2007-06-29 08:15:00,1.42249,1.42306,1.42196,1.42302,597400000.0
2007-06-29 08:30:00,1.4229,1.42321,1.42178,1.42202,675500003.0
2007-06-29 08:45:00,1.42165,1.42226,1.42106,1.42182,610500001.0
2007-06-29 09:00:00,1.42191,1.42233,1.4213,1.42183,532600001.0
2007-06-29 09:15:00,1.42183,1.42254,1.42063,1.42133,513700001.0
2007-06-29 09:30:00,1.42126,1.42142,1.42064,1.42094,635300002.0
2007-06-29 09:45:00,1.42112,1.42162,1.42062,1.42162,648500002.0
2007-06-29 10:00:00,1.42144,1.42169,1.41917,1.41939,650600001.0
2007-06-29 10:15:00,1.41955,1.41972,1.41716,1.4181,657700003.0
2007-06-29 10:30:00,1.41793,1.41872,1.41753,1.41829,561100000.0
2007-06-29 10:45:00,1.41802,1.41912,1.41758,1.41874,597400001.0
2007-06-29 11:00:00,1.41918,1.41939,1.4176,1.41917,582800001.0
2007-06-29 11:15:00,1.41944,1.42053,1.41884,1.4201,618700003.0
2007-06-29 11:30:00,1.42024,1.42041,1.41858,1.41949,573000003.0
2007-06-29 11:45:00,1.41961,1.42056,1.41809,1.41992,571600000.0
2007-06-29 12:00:00,1.41969,1.4199,1.41314,1.41761,668899999.0
2007-06-29 12:15:00,1.41741,1.42091,1.41671,1.42029,605700001.0
2007-06-29 12:30:00,1.42022,1.42063,1.41873,1.41993,569000000.0
2007-06-29 12:45:00,1.41999,1.42288,1.41999,1.42253,584800002.0
2007-06-29 13:00:00,1.42271,1.42494,1.42244,1.42318,562700000.0
2007-06-29 13:15:00,1.42317,1.42424,1.42203,1.42346,570700002.0
2007-06-29 13:30:00,1.42361,1.42452,1.42294,1.42296,5477300013.0
2007-06-29 13:45:00,1.42284,1.42296,1.4217,1.42274,4522300010.0
2007-06-29 14:00:00,1.42285,1.42435,1.42285,1.42406,5545900006.0
2007-06-29 14:15:00,1.42425,1.42763,1.42425,1.42663,5333000006.0
2007-06-29 14:30:00,1.42645,1.43405,1.4256,1.43357,4069700005.0
2007-06-29 14:45:00,1.43357,1.43532,1.43223,1.43474,4460400008.0
2007-06-29 15:00:00,1.43468,1.43592,1.43378,1.43562,6870200018.0
2007-06-29 15:15:00,1.43546,1.43578,1.43404,1.43459,8144300016.0
2007-06-29 15:30:00,1.43473,1.43532,1.43442,1.43508,6324700016.0
2007-06-29 15:45:00,1.43516,1.43569,1.43384,1.43421,5978900007.0
2007-06-29 16:00:00,1.43416,1.4369,1.43311,1.43685,6091500007.0
2007-06-29 16:15:00,1.43682,1.43836,1.4365,1.43827,8771300015.0
2007-06-29 16:30:00,1.4382,1.44007,1.43704,1.43969,7371700009.0
2007-06-29 16:45:00,1.43974,1.44001,1.43585,1.43626,6964600016.0
2007-06-29 17:00:00,1.43621,1.43794,1.43487,1.43672,7000500016.0
2007-06-29 17:15:00,1.43643,1.43702,1.43451,1.43479,7471600017.0
2007-06-29 17:30:00,1.43468,1.43665,1.43443,1.43601,6678500015.0
2007-06-29 17:45:00,1.43605,1.43773,1.43561,1.43744,6901600014.0
2007-06-29 18:00:00,1.43716,1.4379,1.43618,1.43704,7678500024.0
2007-06-29 18:15:00,1.43724,1.43767,1.43571,1.43605,6280800011.0
2007-06-29 18:30:00,1.43626,1.43691,1.43562,1.43585,5958200008.0
2007-06-29 18:45:00,1.43597,1.43625,1.4353,1.43613,7045900012.0
2007-06-29 19:00:00,1.43619,1.43647,1.43548,1.43586,8510100019.0
2007-06-29 19:15:00,1.43576,1.43597,1.4351,1.43532,6134000009.0
2007-06-29 19:30:00,1.43534,1.43628,1.43529,1.43612,5406300007.0
2007-06-29 19:45:00,1.43614,1.4363,1.4355,1.43604,5940300011.0
2007-06-29 20:00:00,1.43598,1.43665,1.4355,1.43615,8761400027.0
2007-06-29 20:15:00,1.43604,1.43623,1.43533,1.43538,4985200007.0
2007-06-29 20:30:00,1.43538,1.43609,1.43529,1.43609,4703700012.0
2007-06-29 20:45:00,1.436,1.43799,1.43575,1.43796,4228100012.0
2007-06-29 21:00:00,1.43781,1.43877,1.43767,1.43838,3330500009.0
2007-06-29 21:15:00,1.4384,1.43968,1.43798,1.43921,2822900004.0
2007-06-29 21:30:00,1.43926,1.43979,1.4392,1.43931,3868400011.0
2007-06-29 21:45:00,1.43931,1.44091,1.43918,1.44091,4293400007.0
2007-06-29 22:00:00,1.44111,1.44141,1.44013,1.44066,2734800006.0
2007-06-29 22:15:00,1.44064,1.44169,1.44031,1.44113,2560700005.0
2007-06-29 22:30:00,1.4411,1.44156,1.44059,1.44095,3287100003.0
2007-06-29 22:45:00,1.44095,1.44256,1.44085,1.44209,2512900006.0
2007-07-01 23:00:00,1.43847,1.44072,1.43847,1.43905,763400001.0
2007-07-01 23:15:00,1.43916,1.43973,1.4385,1.43936,982100001.0
2007-07-01 23:30:00,1.43971,1.44,1.43878,1.43919,1447700002.0
2007-07-01 23:45:00,1.43914,1.43951,1.43845,1.43924,1474900002.0
2007-07-02 00:00:00,1.43927,1.43951,1.4385,1.43919,1412200004.0
2007-07-02 00:15:00,1.43918,1.43955,1.43861,1.43885,830500000.0
2007-07-02 00:30:00,1.43879,1.43921,1.43803,1.43817,860700002.0
2007-07-02 00:45:00,1.43844,1.43865,1.43771,1.43797,923700003.0
2007-07-02 01:00:00,1.43795,1.43884,1.43775,1.43818,1224000003.0
2007-07-02 01:15:00,1.43876,1.43959,1.43844,1.43946,813100001.0
2007-07-02 01:30:00,1.43933,1.43958,1.43868,1.43905,1065600002.0
2007-07-02 01:45:00,1.43896,1.4394,1.43804,1.43855,1349900005.0
2007-07-02 02:00:00,1.43865,1.4392,1.4381,1.4387,576300000.0
2007-07-02 02:15:00,1.43874,1.43904,1.43811,1.43859,570800000.0
2007-07-02 02:30:00,1.43855,1.4387,1.43789,1.43829,503500000.0
2007-07-02 02:45:00,1.43831,1.43868,1.43782,1.43808,605600002.0
2007-07-02 03:00:00,1.4382,1.4384,1.43752,1.4384,535600000.0
2007-07-02 03:15:00,1.43841,1.43867,1.43779,1.43779,534400001.0
2007-07-02 03:30:00,1.43818,1.43838,1.4375,1.43813,593500002.0
2007-07-02 03:45:00,1.43838,1.4384,1.43733,1.43788,695600003.0
2007-07-02 04:00:00,1.4378,1.43841,1.43731,1.43798,525900000.0
2007-07-02 04:15:00,1.43803,1.43805,1.43679,1.43731,636900002.0
2007-07-02 04:30:00,1.43717,1.43763,1.43676,1.43756,675900003.0
2007-07-02 04:45:00,1.43757,1.4377,1.43657,1.43684,622800000.0
2007-07-02 05:00:00,1.43694,1.43734,1.43674,1.43719,580900001.0
2007-07-02 05:15:00,1.43717,1.43746,1.43647,1.43732,556200001.0
2007-07-02 05:30:00,1.43732,1.43755,1.43688,1.43737,517200001.0
2007-07-02 05:45:00,1.43728,1.43757,1.43672,1.43682,601800001.0
2007-07-02 06:00:00,1.43673,1.4375,1.43646,1.43728,616300001.0
2007-07-02 06:15:00,1.43718,1.4374,1.43649,1.43725,526000001.0
2007-07-02 06:30:00,1.43719,1.43731,1.43644,1.43701,577800001.0
2007-07-02 06:45:00,1.43695,1.43719,1.43625,1.43692,620800001.0
2007-07-02 07:00:00,1.43708,1.4378,1.43704,1.43715,587900000.0
2007-07-02 07:15:00,1.43768,1.43805,1.43722,1.43789,597100002.0
2007-07-02 07:30:00,1.43779,1.43794,1.4371,1.43759,603100003.0
2007-07-02 07:45:00,1.43757,1.43836,1.43701,1.43746,533800001.0
2007-07-02 08:00:00,1.43717,1.43794,1.43649,1.43686,578600002.0
2007-07-02 08:15:00,1.43697,1.4378,1.4365,1.43666,646700004.0
2007-07-02 08:30:00,1.43656,1.43752,1.43618,1.43667,589700003.0
2007-07-02 08:45:00,1.43657,1.43679,1.43555,1.43636,678400004.0
2007-07-02 09:00:00,1.43642,1.43712,1.43609,1.43704,566900001.0
2007-07-02 09:15:00,1.43684,1.4395,1.43684,1.43869,627700003.0
2007-07-02 09:30:00,1.43864,1.44031,1.43823,1.44019,614200002.0
2007-07-02 09:45:00,1.44043,1.44074,1.43958,1.43965,626900001.0
2007-07-02 10:00:00,1.4394,1.44013,1.43815,1.43835,570900002.0
2007-07-02 10:15:00,1.43826,1.43924,1.4366,1.43905,611000002.0
2007-07-02 10:30:00,1.43895,1.44002,1.43851,1.43988,606100003.0
2007-07-02 10:45:00,1.43957,1.44037,1.43861,1.43863,629300003.0
2007-07-02 11:00:00,1.43897,1.43917,1.4383,1.43885,624200003.0
2007-07-02 11:15:00,1.43906,1.43938,1.43745,1.43766,625200002.0
2007-07-02 11:30:00,1.43764,1.43781,1.43659,1.43716,537400000.0
2007-07-02 11:45:00,1.43737,1.43955,1.43714,1.43928,579900002.0
2007-07-02 12:00:00,1.43936,1.43953,1.43843,1.43897,591500001.0
2007-07-02 12:15:00,1.43908,1.44005,1.4386,1.43955,580300003.0
2007-07-02 12:30:00,1.43933,1.44145,1.43918,1.44036,553600002.0
2007-07-02 12:45:00,1.44027,1.44051,1.43904,1.44032,589600002.0
2007-07-02 13:00:00,1.44033,1.44054,1.43856,1.43947,567200000.0
2007-07-02 13:15:00,1.43948,1.43977,1.43751,1.43827,612300002.0
2007-07-02 13:30:00,1.43813,1.43957,1.43723,1.43783,5297600005.0
2007-07-02 13:45:00,1.43791,1.43948,1.43791,1.43871,4396300005.0
2007-07-02 14:00:00,1.43863,1.43929,1.43789,1.43901,5421900004.0
2007-07-02 14:15:00,1.43913,1.43968,1.43805,1.43942,5387700012.0
2007-07-02 14:30:00,1.43928,1.43965,1.43855,1.43928,4082300014.0
2007-07-02 14:45:00,1.43932,1.43947,1.4382,1.43942,4592400006.0
2007-07-02 15:00:00,1.43933,1.43966,1.4385,1.43949,6729300008.0
2007-07-02 15:15:00,1.43938,1.44017,1.43809,1.43869,8086200017.0
2007-07-02 15:30:00,1.43876,1.43907,1.43805,1.43861,6611200009.0
2007-07-02 15:45:00,1.43877,1.43877,1.43688,1.43784,6140400019.0
2007-07-02 16:00:00,1.43765,1.43803,1.43589,1.43734,6061000012.0
2007-07-02 16:15:00,1.43732,1.43868,1.43616,1.43623,8664500015.0
2007-07-02 16:30:00,1.43595,1.43783,1.43523,1.43716,7348800016.0
2007-07-02 16:45:00,1.43711,1.43816,1.43485,1.43518,7032400010.0
2007-07-02 17:00:00,1.43509,1.43633,1.43405,1.43593,6964600013.0
2007-07-02 17:15:00,1.43594,1.43671,1.43538,1.43627,7375600016.0
2007-07-02 17:30:00,1.43627,1.43719,1.43552,1.43704,6825300010.0
2007-07-02 17:45:00,1.43701,1.43788,1.43671,1.43788,7114700007.0
2007-07-02 18:00:00,1.43756,1.43795,1.43684,1.43718,7526700015.0
2007-07-02 18:15:00,1.43704,1.43847,1.43663,1.43788,6210300011.0
2007-07-02 18:30:00,1.43802,1.43886,1.43771,1.43854,6266600014.0
2007-07-02 18:45:00,1.43848,1.4392,1.43809,1.43871,6874200011.0
2007-07-02 19:00:00,1.4387,1.43922,1.43839,1.43905,8012400019.0
2007-07-02 19:15:00,1.43895,1.43905,1.43757,1.43767,6390600014.0
2007-07-02 19:30:00,1.43767,1.43853,1.43712,1.43835,5862600016.0
2007-07-02 19:45:00,1.43844,1.43847,1.43743,1.43806,6064900006.0
2007-07-02 20:00:00,1.43811,1.43861,1.43764,1.43775,8087100015.0
2007-07-02 20:15:00,1.43776,1.43809,1.4371,1.43798,4950500009.0
2007-07-02 20:30:00,1.43781,1.43845,1.43767,1.43789,4674900007.0
2007-07-02 20:45:00,1.43772,1.43876,1.43709,1.43872,4145800008.0
2007-07-02 21:00:00,1.4386,1.43895,1.43775,1.43788,3270000009.0
2007-07-02 21:15:00,1.43782,1.43799,1.43738,1.43745,2752000007.0
2007-07-02 21:30:00,1.43741,1.43771,1.4369,1.43716,3828600006.0
2007-07-02 21:45:00,1.43716,1.43753,1.43677,1.43733,4450200007.0
2007-07-02 22:00:00,1.43734,1.43814,1.4373,1.43769,2555400004.0
2007-07-02 22:15:00,1.4375,1.43814,1.43726,1.43796,2567500003.0
2007-07-02 22:30:00,1.43785,1.43831,1.43743,1.43761,3138400007.0
2007-07-02 22:45:00,1.43771,1.43841,1.43727,1.43791,2554900000.0
2007-07-02 23:00:00,1.43737,1.4389,1.43699,1.4389,713100001.0
2007-07-02 23:15:00,1.43876,1.43902,1.43807,1.43847,957700002.0
2007-07-02 23:30:00,1.43896,1.43919,1.43812,1.43849,1441200003.0
2007-07-02 23:45:00,1.43846,1.43897,1.43636,1.43855,1531200001.0
2007-07-03 00:00:00,1.4385,1.43878,1.43756,1.43806,1429200003.0
2007-07-03 00:15:00,1.43805,1.43829,1.43673,1.43698,841300001.0
2007-07-03 00:30:00,1.43692,1.438,1.43655,1.4376,836300000.0
2007-07-03 00:45:00,1.4379,1.43806,1.43697,1.43739,854500002.0
2007-07-03 01:00:00,1.43752,1.43813,1.4371,1.43777,1196300002.0
2007-07-03 01:15:00,1.43829,1.43877,1.43769,1.43872,832400002.0
2007-07-03 01:30:00,1.4384,1.43881,1.43797,1.43847,1109800004.0
2007-07-03 01:45:00,1.43837,1.43883,1.43778,1.43865,1409200006.0
2007-07-03 02:00:00,1.4388,1.43898,1.43794,1.43882,507600000.0
2007-07-03 02:15:00,1.43886,1.43965,1.43858,1.43965,552100002.0
2007-07-03 02:30:00,1.43944,1.43999,1.43909,1.4396,598200001.0
2007-07-03 02:45:00,1.43954,1.44073,1.43901,1.43994,574800002.0
2007-07-03 03:00:00,1.43998,1.44006,1.43898,1.43947,547000001.0
2007-07-03 03:15:00,1.43976,1.43996,1.43748,1.43873,533000002.0
2007-07-03 03:30:00,1.43904,1.4403,1.43886,1.44004,537900000.0
2007-07-03 03:45:00,1.44023,1.44027,1.43878,1.43951,561400001.0
2007-07-03 04:00:00,1.43937,1.43963,1.43807,1.43906,550200000.0
2007-07-03 04:15:00,1.4391,1.43936,1.43871,1.43928,569200001.0
2007-07-03 04:30:00,1.43917,1.4394,1.43866,1.43924,614200001.0
2007-07-03 04:45:00,1.43924,1.43963,1.43861,1.43943,527300000.0
2007-07-03 05:00:00,1.43952,1.43977,1.43883,1.43921,578200000.0
2007-07-03 05:15:00,1.4392,1.43944,1.43847,1.43901,593700000.0
2007-07-03 05:30:00,1.43907,1.43914,1.43758,1.4383,620300004.0
2007-07-03 05:45:00,1.43833,1.43893,1.43801,1.43878,450800001.0
2007-07-03 06:00:00,1.43867,1.4389,1.43806,1.43835,690300003.0
2007-07-03 06:15:00,1.43848,1.43863,1.43771,1.43788,483900001.0
2007-07-03 06:30:00,1.43782,1.43808,1.4371,1.43732,648400002.0
2007-07-03 06:45:00,1.4372,1.4376,1.43659,1.43711,608800001.0
2007-07-03 07:00:00,1.4372,1.43751,1.4368,1.43717,611900002.0
2007-07-03 07:15:00,1.43729,1.43805,1.43693,1.43771,587300002.0
2007-07-03 07:30:00,1.43759,1.43837,1.43723,1.4381,575100000.0
2007-07-03 07:45:00,1.43783,1.43797,1.4357,1.43593,601200003.0
2007-07-03 08:00:00,1.43579,1.43825,1.43575,1.43763,599000002.0
2007-07-03 08:15:00,1.43737,1.43737,1.4362,1.43685,625900001.0
2007-07-03 08:30:00,1.43676,1.43773,1.43638,1.43765,640700002.0
2007-07-03 08:45:00,1.43778,1.43826,1.43701,1.43734,578100000.0
2007-07-03 09:00:00,1.43736,1.43749,1.4362,1.43643,512200002.0
2007-07-03 09:15:00,1.43625,1.43696,1.43584,1.43661,525000000.0
2007-07-03 09:30:00,1.43646,1.438,1.43565,1.43783,628300000.0
2007-07-03 09:45:00,1.43821,1.43828,1.43649,1.43677,590100000.0
2007-07-03 10:00:00,1.43627,1.43701,1.43547,1.43682,664900003.0
2007-07-03 10:15:00,1.43667,1.43814,1.43667,1.43814,679400002.0
2007-07-03 10:30:00,1.43808,1.43874,1.4373,1.43849,600600001.0
2007-07-03 10:45:00,1.43822,1.43883,1.43708,1.43743,632400002.0
2007-07-03 11:00:00,1.43779,1.43864,1.4375,1.43805,619900001.0
2007-07-03 11:15:00,1.43828,1.43905,1.43801,1.43867,596800000.0
2007-07-03 11:30:00,1.43858,1.43948,1.43827,1.43835,665100002.0
2007-07-03 11:45:00,1.43859,1.43891,1.43822,1.43845,550600000.0
2007-07-03 12:00:00,1.43828,1.43906,1.43774,1.43845,606600001.0
2007-07-03 12:15:00,1.43859,1.43952,1.43798,1.43948,585000002.0
2007-07-03 12:30:00,1.43926,1.43935,1.43791,1.43829,501700001.0
2007-07-03 12:45:00,1.43817,1.43845,1.43684,1.43838,599600002.0
2007-07-03 13:00:00,1.4382,1.43912,1.43739,1.43895,616800001.0
2007-07-03 13:15:00,1.43902,1.43958,1.43845,1.43907,644400001.0
2007-07-03 13:30:00,1.43904,1.43914,1.43835,1.43851,5494400006.0
2007-07-03 13:45:00,1.4384,1.43888,1.43689,1.43761,4513200002.0
2007-07-03 14:00:00,1.43767,1.43858,1.43732,1.43779,5671900008.0
2007-07-03 14:15:00,1.43801,1.4389,1.4376,1.43868,5418100010.0
2007-07-03 14:30:00,1.43867,1.43959,1.43844,1.4391,4334500011.0
2007-07-03 14:45:00,1.43907,1.43978,1.4386,1.43886,4646900008.0
2007-07-03 15:00:00,1.43886,1.4391,1.43734,1.43791,6831300016.0
2007-07-03 15:15:00,1.43781,1.43813,1.43727,1.43773,7958100013.0
2007-07-03 15:30:00,1.43758,1.43933,1.43748,1.43905,6298200010.0
2007-07-03 15:45:00,1.43918,1.43933,1.43808,1.43886,6149100014.0
2007-07-03 16:00:00,1.43895,1.44112,1.43849,1.44083,6359500010.0
2007-07-03 16:15:00,1.44087,1.44289,1.44055,1.44232,8510800013.0
2007-07-03 16:30:00,1.44238,1.44618,1.44209,1.44576,7588600016.0
2007-07-03 16:45:00,1.44569,1.44593,1.44416,1.44593,7018400012.0
2007-07-03 17:00:00,1.44594,1.44608,1.44472,1.44547,6565800013.0
2007-07-03 17:15:00,1.44518,1.44524,1.44314,1.44354,7319800016.0
2007-07-03 17:30:00,1.44353,1.44386,1.44209,1.44306,6381800007.0
2007-07-03 17:45:00,1.44306,1.44335,1.442,1.44216,7342800018.0
2007-07-03 18:00:00,1.44196,1.44331,1.44164,1.44331,7579400017.0
2007-07-03 18:15:00,1.44331,1.44354,1.4429,1.44329,6339700015.0
2007-07-03 18:30:00,1.44341,1.44462,1.44272,1.44423,5942400010.0
2007-07-03 18:45:00,1.44418,1.44443,1.44367,1.44427,6850900015.0
2007-07-03 19:00:00,1.44426,1.44493,1.44405,1.44441,8307600018.0
2007-07-03 19:15:00,1.44427,1.44468,1.44396,1.44427,5985900010.0
2007-07-03 19:30:00,1.44434,1.44449,1.44384,1.44396,5836800013.0
2007-07-03 19:45:00,1.44398,1.44443,1.44359,1.44372,5678900005.0
2007-07-03 20:00:00,1.4438,1.44417,1.44261,1.44283,8736900018.0
2007-07-03 20:15:00,1.44272,1.44387,1.44272,1.44343,5033400010.0
2007-07-03 20:30:00,1.4433,1.44383,1.44255,1.44299,4555100011.0
2007-07-03 20:45:00,1.44285,1.44286,1.44183,1.44218,4153300003.0
2007-07-03 21:00:00,1.44206,1.44269,1.4419,1.44255,3184900005.0
2007-07-03 21:15:00,1.44251,1.44323,1.44228,1.44294,2619100002.0
2007-07-03 21:30:00,1.44308,1.44331,1.44257,1.44302,3799000004.0
2007-07-03 21:45:00,1.44304,1.44334,1.44267,1.44282,4560200011.0
2007-07-03 22:00:00,1.44285,1.44296,1.44218,1.44237,2733400004.0
2007-07-03 22:15:00,1.44243,1.44408,1.44215,1.44329,2589500004.0
2007-07-03 22:30:00,1.44342,1.44455,1.44282,1.44411,3238500005.0
2007-07-03 22:45:00,1.44401,1.44409,1.44334,1.44395,2598100005.0
2007-07-03 23:00:00,1.44336,1.44459,1.44312,1.44404,775200003.0
2007-07-03 23:15:00,1.44431,1.44441,1.44359,1.44403,900300002.0
2007-07-03 23:30:00,1.44396,1.4444,1.44356,1.44369,1405900005.0
2007-07-03 23:45:00,1.44367,1.44421,1.44295,1.44339,1461700004.0
2007-07-04 00:00:00,1.44349,1.44382,1.44261,1.44302,1563400003.0
2007-07-04 00:15:00,1.44301,1.44362,1.44247,1.44301,824400002.0
2007-07-04 00:30:00,1.44292,1.44368,1.44268,1.44294,817100001.0
2007-07-04 00:45:00,1.44328,1.4437,1.44256,1.44266,879200002.0
2007-07-04 01:00:00,1.44265,1.44306,1.44206,1.44248,1201800002.0
2007-07-04 01:15:00,1.44301,1.44305,1.44212,1.44302,888800002.0
2007-07-04 01:30:00,1.44285,1.44335,1.44237,1.44278,1155500001.0
2007-07-04 01:45:00,1.44276,1.44353,1.4426,1.44347,1305600005.0
2007-07-04 02:00:00,1.44355,1.44373,1.44314,1.44351,595400000.0
2007-07-04 02:15:00,1.44353,1.44377,1.44292,1.4435,548800002.0
2007-07-04 02:30:00,1.44345,1.44349,1.44287,1.4432,636800002.0
2007-07-04 02:45:00,1.44318,1.44348,1.44256,1.44314,622000002.0
2007-07-04 03:00:00,1.44319,1.44376,1.44295,1.4432,548700001.0
2007-07-04 03:15:00,1.44315,1.44338,1.44272,1.44282,478300001.0
2007-07-04 03:30:00,1.443,1.4432,1.44176,1.44223,611800001.0
2007-07-04 03:45:00,1.44247,1.44326,1.44204,1.44304,640200003.0
2007-07-04 04:00:00,1.44287,1.44317,1.44223,1.44264,568300001.0
2007-07-04 04:15:00,1.4427,1.44291,1.44223,1.44267,638000001.0
2007-07-04 04:30:00,1.44257,1.44282,1.44154,1.4422,554500000.0
2007-07-04 04:45:00,1.44233,1.44307,1.44207,1.44304,563000001.0
2007-07-04 05:00:00,1.44319,1.44328,1.44221,1.44293,553300001.0
2007-07-04 05:15:00,1.44298,1.44321,1.44191,1.44261,588600001.0
2007-07-04 05:30:00,1.44266,1.44294,1.4423,1.44245,553600001.0
2007-07-04 05:45:00,1.4423,1.44291,1.44212,1.44269,603600002.0
2007-07-04 06:00:00,1.4426,1.44294,1.44214,1.44245,717100003.0
2007-07-04 06:15:00,1.44237,1.44262,1.44174,1.44203,557800001.0
2007-07-04 06:30:00,1.44198,1.44225,1.44147,1.4422,633100000.0
2007-07-04 06:45:00,1.44216,1.44237,1.44112,1.44182,615500002.0
2007-07-04 07:00:00,1.44197,1.44223,1.44151,1.44163,653000002.0
2007-07-04 07:15:00,1.44179,1.44265,1.44149,1.44265,696500003.0
2007-07-04 07:30:00,1.44263,1.44315,1.44225,1.44276,635500000.0
2007-07-04 07:45:00,1.44269,1.44332,1.44214,1.44285,514700002.0
2007-07-04 08:00:00,1.44287,1.4436,1.44278,1.44345,636200001.0
2007-07-04 08:15:00,1.4435,1.44379,1.4421,1.44214,588500002.0
2007-07-04 08:30:00,1.44195,1.44241,1.4413,1.44205,520400001.0
2007-07-04 08:45:00,1.4419,1.4421,1.44061,1.44074,623000004.0
2007-07-04 09:00:00,1.44067,1.44132,1.43925,1.43925,578200000.0
2007-07-04 09:15:00,1.43896,1.43953,1.43869,1.43923,574900001.0
2007-07-04 09:30:00,1.43922,1.43968,1.43799,1.43884,606200000.0
2007-07-04 09:45:00,1.43899,1.43939,1.43836,1.43894,651700003.0
2007-07-04 10:00:00,1.43838,1.43893,1.43759,1.43876,639000001.0
2007-07-04 10:15:00,1.4386,1.43972,1.43812,1.43874,661200002.0
2007-07-04 10:30:00,1.43877,1.43897,1.43788,1.43834,620400002.0
2007-07-04 10:45:00,1.4382,1.43951,1.43806,1.43907,601600001.0
2007-07-04 11:00:00,1.43945,1.43959,1.43814,1.43841,538500000.0
2007-07-04 11:15:00,1.43846,1.43952,1.43723,1.43915,614200002.0
2007-07-04 11:30:00,1.43917,1.44055,1.43874,1.44044,585500000.0
2007-07-04 11:45:00,1.44068,1.4407,1.43992,1.44031,596900002.0
2007-07-04 12:00:00,1.44016,1.4415,1.44015,1.44126,481800001.0
2007-07-04 12:15:00,1.44151,1.44155,1.44075,1.44141,662700002.0
2007-07-04 12:30:00,1.44135,1.4418,1.44039,1.44095,559900000.0
2007-07-04 12:45:00,1.44084,1.44119,1.43932,1.43933,652300002.0
2007-07-04 13:00:00,1.43918,1.44025,1.43918,1.43994,572300000.0
2007-07-04 13:15:00,1.43993,1.44014,1.43915,1.43991,561100001.0
2007-07-04 13:30:00,1.43989,1.44124,1.43941,1.44107,5457600014.0
2007-07-04 13:45:00,1.44106,1.4414,1.44041,1.44123,4589100007.0
2007-07-04 14:00:00,1.44143,1.44177,1.44081,1.44088,5488500011.0
2007-07-04 14:15:00,1.44122,1.4417,1.44099,1.44124,5295700007.0
2007-07-04 14:30:00,1.44123,1.44168,1.44065,1.44098,4136400013.0
2007-07-04 14:45:00,1.4411,1.44199,1.44085,1.44164,4519900006.0
2007-07-04 15:00:00,1.44158,1.44189,1.44108,1.44131,6562400014.0
2007-07-04 15:15:00,1.44113,1.44168,1.44054,1.44135,7997800021.0
2007-07-04 15:30:00,1.44137,1.44266,1.44123,1.4424,6211300009.0
2007-07-04 15:45:00,1.44256,1.4434,1.44231,1.44302,6113700008.0
2007-07-04 16:00:00,1.44296,1.44325,1.44239,1.44283,6204800011.0
2007-07-04 16:15:00,1.44278,1.44288,1.43996,1.44048,8638300019.0
2007-07-04 16:30:00,1.44042,1.44082,1.43871,1.43918,7422000014.0
2007-07-04 16:45:00,1.43925,1.43995,1.43875,1.43943,6975200022.0
2007-07-04 17:00:00,1.43936,1.44167,1.43916,1.44135,6977900012.0
2007-07-04 17:15:00,1.44132,1.44172,1.44068,1.44116,7497700013.0
2007-07-04 17:30:00,1.44111,1.4415,1.4409,1.4412,6481500014.0
2007-07-04 17:45:00,1.44098,1.44115,1.43962,1.44001,7134700009.0
2007-07-04 18:00:00,1.43959,1.44003,1.43935,1.4399,7347900018.0
2007-07-04 18:15:00,1.43973,1.44019,1.43955,1.4399,6249700006.0
2007-07-04 18:30:00,1.43999,1.44023,1.43939,1.44017,6052800009.0
2007-07-04 18:45:00,1.44022,1.44036,1.43926,1.43929,7289700014.0
2007-07-04 19:00:00,1.43923,1.43965,1.43836,1.43863,8336400016.0
2007-07-04 19:15:00,1.43854,1.43897,1.43771,1.4386,6214500009.0
2007-07-04 19:30:00,1.4386,1.43893,1.43803,1.43846,5698100008.0
2007-07-04 19:45:00,1.43848,1.43946,1.43812,1.43941,6131800012.0
2007-07-04 20:00:00,1.43913,1.43995,1.43893,1.43949,8119300012.0
2007-07-04 20:15:00,1.43948,1.43978,1.43905,1.43925,5142900010.0
2007-07-04 20:30:00,1.43901,1.43992,1.43901,1.43939,4607000014.0
2007-07-04 20:45:00,1.43935,1.4399,1.43909,1.4397,3647500004.0
2007-07-04 21:00:00,1.43953,1.44007,1.4392,1.43979,3333800007.0
2007-07-04 21:15:00,1.43974,1.44024,1.43956,1.43973,2489800003.0
2007-07-04 21:30:00,1.43954,1.44081,1.43954,1.44002,3804800006.0
2007-07-04 21:45:00,1.44026,1.44068,1.4398,1.44032,4349600013.0
2007-07-04 22:00:00,1.44031,1.44056,1.4396,1.44005,2767300006.0
2007-07-04 22:15:00,1.44015,1.44069,1.4397,1.44038,2436800007.0
2007-07-04 22:30:00,1.44036,1.44087,1.44,1.44028,3144500002.0
2007-07-04 22:45:00,1.44039,1.4409,1.43878,1.43916,2432700003.0
2007-07-04 23:00:00,1.43878,1.43933,1.43826,1.43881,812300000.0
2007-07-04 23:15:00,1.43894,1.43942,1.4382,1.43886,970800005.0
2007-07-04 23:30:00,1.43921,1.44016,1.43865,1.43989,1483400001.0
2007-07-04 23:45:00,1.43984,1.44036,1.4393,1.44005,1534300003.0
2007-07-05 00:00:00,1.44007,1.44051,1.43915,1.43998,1501300003.0
2007-07-05 00:15:00,1.44,1.44042,1.43858,1.43875,847400001.0
2007-07-05 00:30:00,1.43873,1.43933,1.43843,1.43851,871500003.0
2007-07-05 00:45:00,1.43884,1.43911,1.43842,1.43888,782000002.0
2007-07-05 01:00:00,1.43896,1.43999,1.43888,1.4393,1172500006.0
2007-07-05 01:15:00,1.43979,1.44021,1.4394,1.43985,930100002.0
2007-07-05 01:30:00,1.43978,1.44024,1.43928,1.43966,1137600002.0
2007-07-05 01:45:00,1.43965,1.44016,1.43937,1.44006,1301300002.0
2007-07-05 02:00:00,1.44004,1.44004,1.4389,1.43939,577300001.0
2007-07-05 02:15:00,1.4394,1.4406,1.43923,1.44013,662600004.0
2007-07-05 02:30:00,1.43998,1.44017,1.43906,1.43981,570000000.0
2007-07-05 02:45:00,1.43974,1.4404,1.43907,1.43934,523100001.0
2007-07-05 03:00:00,1.43938,1.43965,1.439,1.43952,567800000.0
2007-07-05 03:15:00,1.43953,1.4397,1.43891,1.43921,522000001.0
2007-07-05 03:30:00,1.43943,1.43963,1.43903,1.4393,556700001.0
2007-07-05 03:45:00,1.43952,1.43999,1.43909,1.43972,550500000.0
2007-07-05 04:00:00,1.43945,1.43966,1.43888,1.43929,613500001.0
2007-07-05 04:15:00,1.4394,1.43982,1.43895,1.43969,642100000.0
2007-07-05 04:30:00,1.43968,1.43996,1.43901,1.43954,635000000.0
2007-07-05 04:45:00,1.43954,1.43995,1.43881,1.43948,549600000.0
2007-07-05 05:00:00,1.43964,1.4402,1.4393,1.43954,527900000.0
2007-07-05 05:15:00,1.43961,1.43991,1.43899,1.43982,589600000.0
2007-07-05 05:30:00,1.43983,1.44021,1.43952,1.43983,550300001.0
2007-07-05 05:45:00,1.43979,1.44013,1.43918,1.43938,606099999.0
2007-07-05 06:00:00,1.43938,1.44008,1.43929,1.4398,633400002.0
2007-07-05 06:15:00,1.43989,1.44011,1.43933,1.44005,542600001.0
2007-07-05 06:30:00,1.43961,1.44018,1.43937,1.43993,653400001.0
2007-07-05 06:45:00,1.43987,1.4401,1.43904,1.43973,597200000.0
2007-07-05 07:00:00,1.43996,1.44009,1.43947,1.43977,577400001.0
2007-07-05 07:15:00,1.43991,1.44011,1.43887,1.43966,596500002.0
2007-07-05 07:30:00,1.43957,1.44003,1.43865,1.4397,583700002.0
2007-07-05 07:45:00,1.43958,1.43983,1.43881,1.43953,659600000.0
2007-07-05 08:00:00,1.43933,1.43969,1.43896,1.43935,548800001.0
2007-07-05 08:15:00,1.43946,1.43967,1.43895,1.43949,592200000.0
2007-07-05 08:30:00,1.43943,1.43975,1.43902,1.43951,527700001.0
2007-07-05 08:45:00,1.4394,1.43976,1.43862,1.43952,622900001.0
2007-07-05 09:00:00,1.43956,1.44163,1.43921,1.44163,529400000.0
2007-07-05 09:15:00,1.44144,1.44148,1.43904,1.4395,546100000.0
2007-07-05 09:30:00,1.43956,1.44051,1.43919,1.43976,584400001.0
2007-07-05 09:45:00,1.43999,1.4425,1.43957,1.44185,666700001.0
2007-07-05 10:00:00,1.44164,1.44244,1.44136,1.4423,641800001.0
2007-07-05 10:15:00,1.4422,1.44307,1.4415,1.44294,622700005.0
2007-07-05 10:30:00,1.44298,1.44319,1.44235,1.44295,572200001.0
2007-07-05 10:45:00,1.44265,1.44361,1.44233,1.44306,620500002.0
2007-07-05 11:00:00,1.44333,1.44344,1.44258,1.44312,613800002.0
2007-07-05 11:15:00,1.44355,1.44416,1.44215,1.44223,657400000.0
2007-07-05 11:30:00,1.44225,1.44312,1.44204,1.44298,643100001.0
2007-07-05 11:45:00,1.44328,1.44434,1.44284,1.44417,540600001.0
2007-07-05 12:00:00,1.4441,1.44459,1.44382,1.44432,576100000.0
2007-07-05 12:15:00,1.44447,1.44462,1.44341,1.44387,614000001.0
2007-07-05 12:30:00,1.44379,1.44458,1.44343,1.44445,578500002.0
2007-07-05 12:45:00,1.4443,1.44469,1.44387,1.44452,612700005.0
2007-07-05 13:00:00,1.44454,1.44473,1.44323,1.44363,543500001.0
2007-07-05 13:15:00,1.44348,1.44372,1.442,1.44365,620100000.0
2007-07-05 13:30:00,1.4436,1.44411,1.44243,1.44389,5638800009.0
2007-07-05 13:45:00,1.44391,1.44437,1.44278,1.44411,4721800014.0
2007-07-05 14:00:00,1.44408,1.44417,1.44202,1.44216,5689600011.0
2007-07-05 14:15:00,1.44225,1.4437,1.44192,1.44288,5315100009.0
2007-07-05 14:30:00,1.44298,1.443,1.43954,1.44,4060000012.0
2007-07-05 14:45:00,1.44001,1.44099,1.43931,1.44065,4345900011.0
2007-07-05 15:00:00,1.44056,1.44094,1.43936,1.43964,7008200013.0
2007-07-05 15:15:00,1.43954,1.44048,1.43931,1.4402,7884100011.0
2007-07-05 15:30:00,1.44023,1.44063,1.43918,1.44,6590300015.0
2007-07-05 15:45:00,1.44056,1.44156,1.44005,1.44063,6307000007.0
2007-07-05 16:00:00,1.44042,1.44042,1.43796,1.43904,6240000020.0
2007-07-05 16:15:00,1.43871,1.43906,1.43713,1.43742,8719200019.0
2007-07-05 16:30:00,1.43746,1.43778,1.43622,1.43737,7480300019.0
2007-07-05 16:45:00,1.43737,1.43849,1.43703,1.43815,7120400021.0
2007-07-05 17:00:00,1.438,1.43929,1.43733,1.43849,6799100010.0
2007-07-05 17:15:00,1.43847,1.43871,1.43665,1.43689,7234800011.0
2007-07-05 17:30:00,1.4369,1.43728,1.43615,1.43654,6670200015.0
2007-07-05 17:45:00,1.43643,1.43646,1.43561,1.43598,7100900014.0
2007-07-05 18:00:00,1.43579,1.43679,1.4352,1.4366,7464800012.0
2007-07-05 18:15:00,1.4366,1.43715,1.43584,1.43625,6259500009.0
2007-07-05 18:30:00,1.4364,1.4367,1.43566,1.43625,6293800020.0
2007-07-05 18:45:00,1.4364,1.43719,1.43607,1.43701,7031800017.0
2007-07-05 19:00:00,1.43689,1.43748,1.43682,1.43708,7878400011.0
2007-07-05 19:15:00,1.43706,1.43743,1.43675,1.43714,6351800014.0
2007-07-05 19:30:00,1.43715,1.43742,1.43665,1.43684,5421600013.0
2007-07-05 19:45:00,1.4369,1.43732,1.43648,1.4366,6074500009.0
2007-07-05 20:00:00,1.43639,1.43716,1.43613,1.43613,8379900009.0
2007-07-05 20:15:00,1.43603,1.43651,1.43506,1.43532,5075100012.0
2007-07-05 20:30:00,1.43531,1.43634,1.43516,1.43607,4369800003.0
2007-07-05 20:45:00,1.43586,1.43654,1.43566,1.43631,4158600011.0
2007-07-05 21:00:00,1.43625,1.43678,1.4359,1.43627,3211300009.0
2007-07-05 21:15:00,1.43622,1.43649,1.43601,1.43625,2737000008.0
2007-07-05 21:30:00,1.43633,1.43688,1.4362,1.43631,3707200007.0
2007-07-05 21:45:00,1.43635,1.43732,1.43623,1.43655,4375300009.0
2007-07-05 22:00:00,1.43657,1.43696,1.43611,1.43616,2679500009.0
2007-07-05 22:15:00,1.43612,1.43746,1.43599,1.4366,2521300005.0
2007-07-05 22:30:00,1.43663,1.43684,1.43593,1.43594,3175800008.0
2007-07-05 22:45:00,1.43588,1.43598,1.43533,1.4359,2332800004.0
2007-07-05 23:00:00,1.43543,1.43602,1.43525,1.43576,717300001.0
2007-07-05 23:15:00,1.43587,1.43611,1.43517,1.43565,889600003.0
2007-07-05 23:30:00,1.43595,1.43636,1.43544,1.43595,1325700001.0
2007-07-05 23:45:00,1.43592,1.436,1.43437,1.43479,1487500002.0
2007-07-06 00:00:00,1.43487,1.43606,1.43437,1.43587,1402300002.0
2007-07-06 00:15:00,1.43584,1.43619,1.43536,1.43565,840000000.0
2007-07-06 00:30:00,1.43563,1.43617,1.43527,1.43566,983200003.0
2007-07-06 00:45:00,1.43596,1.43654,1.43561,1.43578,799100001.0
2007-07-06 01:00:00,1.43581,1.43605,1.43525,1.43546,1268600000.0
2007-07-06 01:15:00,1.43594,1.43625,1.43515,1.43585,1050800003.0
2007-07-06 01:30:00,1.43566,1.43621,1.43481,1.43518,1136100000.0
2007-07-06 01:45:00,1.43518,1.43625,1.43501,1.43617,1295900001.0
2007-07-06 02:00:00,1.43629,1.43656,1.43558,1.43615,598800000.0
2007-07-06 02:15:00,1.43623,1.43628,1.43534,1.43605,615800001.0
2007-07-06 02:30:00,1.43608,1.43616,1.43548,1.43596,621200004.0
2007-07-06 02:45:00,1.43593,1.43623,1.43541,1.43582,617200000.0
2007-07-06 03:00:00,1.43581,1.43594,1.43509,1.43583,593100000.0
2007-07-06 03:15:00,1.43577,1.43599,1.43514,1.43514,508900000.0
2007-07-06 03:30:00,1.43533,1.43566,1.43493,1.43512,591900002.0
2007-07-06 03:45:00,1.4354,1.43606,1.43505,1.43585,626100002.0
2007-07-06 04:00:00,1.43569,1.43598,1.435,1.43548,551700000.0
2007-07-06 04:15:00,1.43559,1.43579,1.43507,1.43566,636500001.0
2007-07-06 04:30:00,1.43562,1.43599,1.43516,1.43574,547400001.0
2007-07-06 04:45:00,1.43578,1.43613,1.43507,1.43562,521300000.0
2007-07-06 05:00:00,1.43572,1.43616,1.43548,1.43578,561000001.0
2007-07-06 05:15:00,1.43574,1.43606,1.43512,1.43592,573500001.0
2007-07-06 05:30:00,1.43595,1.4362,1.43551,1.436,553500003.0
2007-07-06 05:45:00,1.4359,1.43633,1.43562,1.43609,521600000.0
2007-07-06 06:00:00,1.43594,1.43636,1.43524,1.43553,634000001.0
2007-07-06 06:15:00,1.43546,1.43576,1.43515,1.43556,542900002.0
2007-07-06 06:30:00,1.43547,1.43599,1.43491,1.43574,608200001.0
2007-07-06 06:45:00,1.43568,1.43639,1.43544,1.43596,591000000.0
2007-07-06 07:00:00,1.43613,1.43618,1.43515,1.43534,607300000.0
2007-07-06 07:15:00,1.4355,1.43591,1.43472,1.43519,692400002.0
2007-07-06 07:30:00,1.43511,1.43557,1.43465,1.43485,694200003.0
2007-07-06 07:45:00,1.43473,1.43473,1.43234,1.43283,600100001.0
2007-07-06 08:00:00,1.43303,1.43431,1.43265,1.43427,587300001.0
2007-07-06 08:15:00,1.43435,1.43482,1.43342,1.43405,594200000.0
2007-07-06 08:30:00,1.4339,1.43399,1.43284,1.43378,620500001.0
2007-07-06 08:45:00,1.43383,1.43506,1.43374,1.43481,541000000.0
2007-07-06 09:00:00,1.43478,1.4352,1.43344,1.4335,569500001.0
2007-07-06 09:15:00,1.43341,1.43425,1.43303,1.4341,552900001.0
2007-07-06 09:30:00,1.43405,1.43467,1.43361,1.4338,590700000.0
2007-07-06 09:45:00,1.43398,1.43426,1.43332,1.4342,776100001.0
2007-07-06 10:00:00,1.43388,1.4356,1.43359,1.43518,639200001.0
2007-07-06 10:15:00,1.4351,1.43617,1.43502,1.43603,619800001.0
2007-07-06 10:30:00,1.43605,1.43634,1.43475,1.43517,604600000.0
2007-07-06 10:45:00,1.43469,1.436,1.43441,1.43524,674100003.0
2007-07-06 11:00:00,1.43561,1.43575,1.43472,1.43522,543600001.0
2007-07-06 11:15:00,1.43551,1.43561,1.43448,1.43471,586800001.0
2007-07-06 11:30:00,1.43489,1.43518,1.43407,1.43419,607100002.0
2007-07-06 11:45:00,1.43449,1.43514,1.43406,1.4346,591500003.0
2007-07-06 12:00:00,1.43458,1.4348,1.43386,1.43396,590400001.0
2007-07-06 12:15:00,1.43405,1.43523,1.43355,1.43493,486600001.0
2007-07-06 12:30:00,1.43467,1.43529,1.43415,1.43449,547500002.0
2007-07-06 12:45:00,1.43451,1.43574,1.43274,1.4348,693800000.0
2007-07-06 13:00:00,1.43457,1.43457,1.42949,1.43019,612700001.0
2007-07-06 13:15:00,1.43028,1.43064,1.42871,1.42921,664800004.0
2007-07-06 13:30:00,1.42925,1.42955,1.42864,1.42927,5449600010.0
2007-07-06 13:45:00,1.4291,1.42949,1.42823,1.42932,4690600011.0
2007-07-06 14:00:00,1.42944,1.43062,1.42895,1.43006,5594000009.0
2007-07-06 14:15:00,1.4301,1.43144,1.42967,1.43019,5301600010.0
2007-07-06 14:30:00,1.42996,1.43089,1.42799,1.42858,3922800012.0
2007-07-06 14:45:00,1.42869,1.42909,1.42682,1.42785,4626700011.0
2007-07-06 15:00:00,1.42782,1.42856,1.42688,1.42748,6662600011.0
2007-07-06 15:15:00,1.42725,1.42765,1.42594,1.42691,7816900018.0
2007-07-06 15:30:00,1.42698,1.42766,1.4267,1.42704,6609900010.0
2007-07-06 15:45:00,1.42721,1.42748,1.42644,1.42684,6170100013.0
2007-07-06 16:00:00,1.42675,1.42931,1.42675,1.42913,6166300012.0
2007-07-06 16:15:00,1.42889,1.42903,1.42772,1.42843,8759400016.0
2007-07-06 16:30:00,1.42846,1.42892,1.42577,1.42587,6958600012.0
2007-07-06 16:45:00,1.42586,1.42792,1.4258,1.42669,7115500012.0
2007-07-06 17:00:00,1.42649,1.42769,1.42628,1.42733,6796200010.0
2007-07-06 17:15:00,1.42728,1.42895,1.42716,1.42867,7525500014.0
2007-07-06 17:30:00,1.42861,1.42889,1.42742,1.42751,6609400007.0
2007-07-06 17:45:00,1.42739,1.42845,1.42692,1.42742,7338600016.0
2007-07-06 18:00:00,1.42731,1.4282,1.42703,1.428,7422300017.0
2007-07-06 18:15:00,1.42787,1.42817,1.4272,1.42762,6308600015.0
2007-07-06 18:30:00,1.42772,1.42797,1.42732,1.42791,5910200003.0
2007-07-06 18:45:00,1.42809,1.42853,1.4278,1.42814,7043300012.0
2007-07-06 19:00:00,1.42831,1.42856,1.42758,1.42782,8208800023.0
2007-07-06 19:15:00,1.42794,1.42861,1.42779,1.42829,6323400009.0
2007-07-06 19:30:00,1.42834,1.42852,1.42776,1.42835,5374000008.0
2007-07-06 19:45:00,1.42837,1.42888,1.42823,1.42862,6287700015.0
2007-07-06 20:00:00,1.42861,1.42896,1.42773,1.42805,8152400014.0
2007-07-06 20:15:00,1.42797,1.42905,1.42789,1.42872,5184100008.0
2007-07-06 20:30:00,1.42867,1.42944,1.42848,1.42935,4535200007.0
2007-07-06 20:45:00,1.42916,1.42929,1.42865,1.42902,4308300008.0
2007-07-06 21:00:00,1.42896,1.42939,1.42878,1.42894,3242000011.0
2007-07-06 21:15:00,1.42882,1.42919,1.42816,1.42898,2624600006.0
2007-07-06 21:30:00,1.42899,1.42921,1.42834,1.42865,3778800006.0
2007-07-06 21:45:00,1.42853,1.42937,1.42832,1.42887,4373100007.0
2007-07-06 22:00:00,1.42862,1.42936,1.42841,1.42877,2562000006.0
2007-07-06 22:15:00,1.42871,1.42973,1.42851,1.42938,2580400001.0
2007-07-06 22:30:00,1.4294,1.42961,1.42865,1.42925,3247600005.0
2007-07-06 22:45:00,1.42924,1.43052,1.42914,1.42955,2611600007.0
2007-07-08 23:00:00,1.42986,1.43006,1.429,1.42977,910700005.0
2007-07-08 23:15:00,1.42988,1.42998,1.42913,1.42942,878900005.0
2007-07-08 23:30:00,1.42977,1.42995,1.42904,1.4296,1366700003.0
2007-07-08 23:45:00,1.42958,1.42987,1.42856,1.42898,1553400006.0
2007-07-09 00:00:00,1.42902,1.42951,1.42845,1.42933,1527400004.0
2007-07-09 00:15:00,1.42933,1.42946,1.42829,1.429,764100001.0
2007-07-09 00:30:00,1.42898,1.42955,1.42859,1.42859,863100003.0
2007-07-09 00:45:00,1.42897,1.42954,1.42853,1.42912,830600000.0
2007-07-09 01:00:00,1.42909,1.42958,1.42819,1.42859,1185000002.0
2007-07-09 01:15:00,1.42903,1.42909,1.42837,1.42884,887700001.0
2007-07-09 01:30:00,1.42863,1.42918,1.42818,1.42858,1193000002.0
2007-07-09 01:45:00,1.42865,1.4288,1.42757,1.42803,1377500004.0
2007-07-09 02:00:00,1.42805,1.42839,1.42733,1.42786,1465400004.0
2007-07-09 02:15:00,1.42783,1.42834,1.4274,1.42799,1079700001.0
2007-07-09 02:30:00,1.42819,1.42861,1.42768,1.42861,831700001.0
2007-07-09 02:45:00,1.42818,1.42888,1.42769,1.42823,1129800001.0
2007-07-09 03:00:00,1.42821,1.42843,1.42746,1.42794,780800000.0
2007-07-09 03:15:00,1.42775,1.42817,1.4263,1.42682,800500000.0
2007-07-09 03:30:00,1.42665,1.42755,1.42647,1.42726,829500000.0
2007-07-09 03:45:00,1.42728,1.42744,1.42647,1.42671,1484700005.0
2007-07-09 04:00:00,1.42666,1.42774,1.42663,1.42707,1560800005.0
2007-07-09 04:15:00,1.42702,1.42782,1.42689,1.42754,1442200001.0
2007-07-09 04:30:00,1.42728,1.42765,1.4268,1.42742,975400003.0
2007-07-09 04:45:00,1.42732,1.42755,1.42689,1.42703,782200001.0
2007-07-09 05:00:00,1.42736,1.42763,1.42691,1.4271,2357300004.0
2007-07-09 05:15:00,1.42713,1.42772,1.42706,1.42742,3184100006.0
2007-07-09 05:30:00,1.42712,1.42802,1.42712,1.42746,2683600000.0
2007-07-09 05:45:00,1.42757,1.42808,1.42715,1.42755,2707400004.0
2007-07-09 06:00:00,1.42749,1.42784,1.42726,1.42741,4618800012.0
2007-07-09 06:15:00,1.42742,1.42776,1.42664,1.42664,3622600006.0
2007-07-09 06:30:00,1.42653,1.42707,1.4265,1.42664,2689200007.0
2007-07-09 06:45:00,1.42661,1.42723,1.42622,1.42706,3241300008.0
2007-07-09 07:00:00,1.42726,1.42733,1.42596,1.42601,4115000005.0
2007-07-09 07:15:00,1.42615,1.42622,1.42518,1.42553,4429900007.0
2007-07-09 07:30:00,1.42556,1.42574,1.42412,1.42466,5206700011.0
2007-07-09 07:45:00,1.42473,1.42525,1.42396,1.42438,8332000010.0
2007-07-09 08:00:00,1.42445,1.42499,1.42419,1.42441,6120900016.0
2007-07-09 08:15:00,1.42445,1.42496,1.42392,1.42426,5311700011.0
2007-07-09 08:30:00,1.42423,1.42513,1.42411,1.42504,6202100012.0
2007-07-09 08:45:00,1.42511,1.42624,1.42494,1.42599,8049300011.0
2007-07-09 09:00:00,1.42594,1.42741,1.42581,1.42726,6994400013.0
2007-07-09 09:15:00,1.42714,1.4274,1.42468,1.42581,6268600013.0
2007-07-09 09:30:00,1.42554,1.42563,1.42381,1.42409,6558200014.0
2007-07-09 09:45:00,1.42414,1.42505,1.42354,1.42454,7421600017.0
2007-07-09 10:00:00,1.42481,1.425,1.42408,1.42428,7272400014.0
2007-07-09 10:15:00,1.42442,1.42568,1.42416,1.4244,6566700011.0
2007-07-09 10:30:00,1.42447,1.42559,1.42371,1.42494,7566500020.0
2007-07-09 10:45:00,1.42482,1.42491,1.42334,1.42466,6940300011.0
2007-07-09 11:00:00,1.42481,1.42669,1.42474,1.42531,6983800011.0
2007-07-09 11:15:00,1.42545,1.42601,1.42497,1.42576,7336400016.0
2007-07-09 11:30:00,1.42577,1.42624,1.42524,1.42589,8870500013.0
2007-07-09 11:45:00,1.4259,1.42635,1.42529,1.42568,6080600010.0
2007-07-09 12:00:00,1.42568,1.42584,1.42497,1.42524,6056500014.0
2007-07-09 12:15:00,1.42511,1.4258,1.42376,1.42402,6212900005.0
2007-07-09 12:30:00,1.42414,1.42583,1.42411,1.42559,8201400025.0
2007-07-09 12:45:00,1.42565,1.42632,1.42456,1.42555,6943500015.0
2007-07-09 13:00:00,1.42552,1.42611,1.42517,1.42527,4490700005.0
2007-07-09 13:15:00,1.42543,1.42574,1.4248,1.42572,4263300008.0
2007-07-09 13:30:00,1.4256,1.42581,1.42487,1.4251,5299800008.0
2007-07-09 13:45:00,1.42514,1.42613,1.42494,1.42585,5574700011.0
2007-07-09 14:00:00,1.42566,1.42661,1.4254,1.42626,4556200006.0
2007-07-09 14:15:00,1.42622,1.42798,1.42575,1.42752,5611000012.0
2007-07-09 14:30:00,1.42727,1.42884,1.42689,1.42845,589900001.0
2007-07-09 14:45:00,1.42848,1.43029,1.42827,1.42877,546100000.0
2007-07-09 15:00:00,1.42878,1.42904,1.42701,1.42736,641900001.0
2007-07-09 15:15:00,1.42747,1.42802,1.4268,1.4271,573100001.0
2007-07-09 15:30:00,1.42727,1.42733,1.42581,1.42642,565200003.0
2007-07-09 15:45:00,1.42648,1.42751,1.42612,1.4262,563400000.0
2007-07-09 16:00:00,1.4261,1.42667,1.42547,1.42667,544900001.0
2007-07-09 16:15:00,1.42612,1.42686,1.42549,1.42585,626200000.0
2007-07-09 16:30:00,1.42576,1.4274,1.42572,1.4274,579300001.0
2007-07-09 16:45:00,1.42725,1.42891,1.42725,1.42797,560800001.0
2007-07-09 17:00:00,1.42765,1.4284,1.42723,1.42774,563900000.0
2007-07-09 17:15:00,1.42801,1.42801,1.42623,1.42764,598300002.0
2007-07-09 17:30:00,1.42762,1.42814,1.42722,1.42799,600000000.0
2007-07-09 17:45:00,1.42814,1.42824,1.42699,1.42699,640300003.0
2007-07-09 18:00:00,1.42732,1.42733,1.42633,1.42722,743100000.0
2007-07-09 18:15:00,1.4271,1.42819,1.42695,1.42808,606700000.0
2007-07-09 18:30:00,1.42806,1.4283,1.42734,1.4278,498500001.0
2007-07-09 18:45:00,1.42809,1.42861,1.42766,1.42861,610200002.0
2007-07-09 19:00:00,1.42873,1.42927,1.42838,1.42902,552500000.0
2007-07-09 19:15:00,1.42915,1.42918,1.42768,1.42801,615200004.0
2007-07-09 19:30:00,1.42815,1.42823,1.42743,1.42783,652200003.0
2007-07-09 19:45:00,1.42777,1.42853,1.42739,1.42758,597700000.0
2007-07-09 20:00:00,1.42758,1.42792,1.427,1.42774,547600000.0
2007-07-09 20:15:00,1.42778,1.42786,1.42707,1.42763,619000001.0
2007-07-09 20:30:00,1.42767,1.42774,1.4267,1.42732,633400003.0
2007-07-09 20:45:00,1.42712,1.42778,1.42695,1.4277,616100002.0
2007-07-09 21:00:00,1.42765,1.42843,1.42744,1.42801,594800001.0
2007-07-09 21:15:00,1.42806,1.42876,1.42765,1.4287,736900000.0
2007-07-09 21:30:00,1.42876,1.42912,1.42849,1.42875,521200001.0
2007-07-09 21:45:00,1.42891,1.42955,1.42857,1.42931,699800002.0
2007-07-09 22:00:00,1.42934,1.42954,1.42876,1.42889,639500000.0
2007-07-09 22:15:00,1.429,1.42949,1.42844,1.42937,580500000.0
2007-07-09 22:30:00,1.42935,1.42997,1.42855,1.42994,555500002.0
2007-07-09 22:45:00,1.42987,1.43059,1.42967,1.43027,659200001.0
2007-07-09 23:00:00,1.4302,1.43073,1.42966,1.43062,593900001.0
2007-07-09 23:15:00,1.43062,1.43079,1.4295,1.43006,598800000.0
2007-07-09 23:30:00,1.43,1.43,1.4291,1.42964,585600003.0
2007-07-09 23:45:00,1.42956,1.42983,1.4286,1.42881,529100000.0
2007-07-10 00:00:00,1.42879,1.42992,1.42815,1.42891,543400000.0
2007-07-10 00:15:00,1.4287,1.42898,1.42832,1.42864,688000001.0
2007-07-10 00:30:00,1.42851,1.42901,1.42812,1.42862,541300001.0
2007-07-10 00:45:00,1.4286,1.42896,1.42804,1.42859,600900003.0
2007-07-10 01:00:00,1.42851,1.42907,1.4281,1.42881,568100002.0
2007-07-10 01:15:00,1.4289,1.42929,1.42842,1.42908,566800001.0
2007-07-10 01:30:00,1.42913,1.42987,1.42857,1.42972,676700002.0
2007-07-10 01:45:00,1.42964,1.42997,1.42911,1.42951,569900001.0
2007-07-10 02:00:00,1.42938,1.42971,1.42876,1.42971,1349800005.0
2007-07-10 02:15:00,1.42971,1.43025,1.42919,1.42973,1125400006.0
2007-07-10 02:30:00,1.42981,1.43078,1.42931,1.43055,776500000.0
2007-07-10 02:45:00,1.43002,1.43093,1.42962,1.42984,1230100002.0
2007-07-10 03:00:00,1.42987,1.43053,1.42978,1.4303,881200004.0
2007-07-10 03:15:00,1.43006,1.43056,1.42939,1.42948,806200003.0
2007-07-10 03:30:00,1.42945,1.43056,1.42932,1.4301,801100000.0
2007-07-10 03:45:00,1.43011,1.43033,1.42929,1.42975,1531600003.0
2007-07-10 04:00:00,1.42959,1.42959,1.42857,1.42899,1556800004.0
2007-07-10 04:15:00,1.42899,1.42941,1.42855,1.42918,1466300004.0
2007-07-10 04:30:00,1.42893,1.42946,1.42847,1.42929,1006300003.0
2007-07-10 04:45:00,1.42931,1.42988,1.4288,1.42948,863099998.0
2007-07-10 05:00:00,1.42989,1.43042,1.42959,1.42985,2647300004.0
2007-07-10 05:15:00,1.42975,1.43112,1.42932,1.43053,3093000008.0
2007-07-10 05:30:00,1.43059,1.43089,1.42992,1.43013,2684300005.0
2007-07-10 05:45:00,1.43018,1.43054,1.42993,1.43012,2946300005.0
2007-07-10 06:00:00,1.43015,1.43054,1.42986,1.4301,4312600009.0
2007-07-10 06:15:00,1.43007,1.43041,1.42994,1.43016,3891200009.0
2007-07-10 06:30:00,1.43004,1.4306,1.42975,1.43027,2622900004.0
2007-07-10 06:45:00,1.43036,1.43115,1.43014,1.43045,3047800002.0
2007-07-10 07:00:00,1.43063,1.43077,1.42927,1.42985,4463900008.0
2007-07-10 07:15:00,1.43005,1.43053,1.42973,1.42982,4368400014.0
2007-07-10 07:30:00,1.42993,1.43048,1.42982,1.42999,4913100007.0
2007-07-10 07:45:00,1.43007,1.43088,1.42966,1.43028,8320400014.0
2007-07-10 08:00:00,1.4302,1.43047,1.42955,1.43006,6041100018.0
2007-07-10 08:15:00,1.43001,1.43047,1.42958,1.42999,5534700011.0
2007-07-10 08:30:00,1.43009,1.43048,1.42949,1.43021,6195500008.0
2007-07-10 08:45:00,1.43037,1.43078,1.42886,1.42886,8109000015.0
2007-07-10 09:00:00,1.4289,1.43025,1.42826,1.42933,6908300011.0
2007-07-10 09:15:00,1.42915,1.42954,1.42827,1.42938,6103900011.0
2007-07-10 09:30:00,1.42922,1.42939,1.4286,1.42892,6396200005.0
2007-07-10 09:45:00,1.42893,1.42893,1.42727,1.42891,7484800014.0
2007-07-10 10:00:00,1.42893,1.43031,1.42772,1.42975,7053400018.0
2007-07-10 10:15:00,1.42986,1.43205,1.42977,1.43205,6559200010.0
2007-07-10 10:30:00,1.43202,1.43327,1.43164,1.43201,7244600008.0
2007-07-10 10:45:00,1.43207,1.43258,1.43157,1.43183,6754300010.0
2007-07-10 11:00:00,1.4318,1.43184,1.43057,1.43089,7055800008.0
2007-07-10 11:15:00,1.43093,1.43127,1.43023,1.431,7342200013.0
2007-07-10 11:30:00,1.43098,1.43154,1.4304,1.43118,8408000018.0
2007-07-10 11:45:00,1.43129,1.43162,1.43041,1.43068,6189900018.0
2007-07-10 12:00:00,1.4307,1.43201,1.4304,1.4315,6090700007.0
2007-07-10 12:15:00,1.43135,1.43193,1.43076,1.43077,6241100010.0
2007-07-10 12:30:00,1.4307,1.43108,1.42971,1.43048,7754700008.0
2007-07-10 12:45:00,1.43046,1.43142,1.43018,1.43121,6898400012.0
2007-07-10 13:00:00,1.43128,1.43231,1.43114,1.43142,4527700008.0
2007-07-10 13:15:00,1.43137,1.43153,1.43006,1.43073,4267200004.0
2007-07-10 13:30:00,1.43075,1.43214,1.43055,1.43155,5439600010.0
2007-07-10 13:45:00,1.43154,1.43195,1.43099,1.43141,5656300007.0
2007-07-10 14:00:00,1.43136,1.43299,1.43081,1.43249,4637700005.0
2007-07-10 14:15:00,1.43243,1.43437,1.43164,1.43366,5542600005.0
2007-07-10 14:30:00,1.43371,1.43479,1.43233,1.43284,631200002.0
2007-07-10 14:45:00,1.43291,1.43531,1.43275,1.43507,541200002.0
2007-07-10 15:00:00,1.43487,1.44003,1.43288,1.43529,631500003.0
2007-07-10 15:15:00,1.43542,1.44152,1.43542,1.44037,570100002.0
2007-07-10 15:30:00,1.44041,1.44311,1.43998,1.44267,552200000.0
2007-07-10 15:45:00,1.44244,1.44472,1.44136,1.44363,682800002.0
2007-07-10 16:00:00,1.44354,1.44443,1.44183,1.44241,534500000.0
2007-07-10 16:15:00,1.44217,1.44387,1.44193,1.4438,528400000.0
2007-07-10 16:30:00,1.44385,1.44514,1.44345,1.44425,601000000.0
2007-07-10 16:45:00,1.44419,1.44559,1.4415,1.44162,569200000.0
2007-07-10 17:00:00,1.44128,1.44276,1.44038,1.44253,625900001.0
2007-07-10 17:15:00,1.44276,1.44291,1.44087,1.4417,625100002.0
2007-07-10 17:30:00,1.44161,1.44252,1.44077,1.44176,544600001.0
2007-07-10 17:45:00,1.44194,1.44315,1.44103,1.44226,569600000.0
2007-07-10 18:00:00,1.44269,1.44308,1.44183,1.44237,632200001.0
2007-07-10 18:15:00,1.44235,1.44258,1.44178,1.44226,591900000.0
2007-07-10 18:30:00,1.4423,1.4423,1.4413,1.44147,564300000.0
2007-07-10 18:45:00,1.44171,1.44211,1.44113,1.44173,549500001.0
2007-07-10 19:00:00,1.44215,1.44273,1.44081,1.44107,572000002.0
2007-07-10 19:15:00,1.44124,1.44218,1.44096,1.44148,554100001.0
2007-07-10 19:30:00,1.44164,1.44164,1.44052,1.44123,593500001.0
2007-07-10 19:45:00,1.44121,1.44259,1.44099,1.44236,574900003.0
2007-07-10 20:00:00,1.44228,1.44284,1.44166,1.44231,592900002.0
2007-07-10 20:15:00,1.44232,1.44245,1.44169,1.44221,628400001.0
2007-07-10 20:30:00,1.44241,1.44258,1.44135,1.44176,827100004.0
2007-07-10 20:45:00,1.44187,1.44287,1.44157,1.44283,671100002.0
2007-07-10 21:00:00,1.44271,1.44301,1.44213,1.44265,552100000.0
2007-07-10 21:15:00,1.44278,1.44334,1.44237,1.44321,603800002.0
2007-07-10 21:30:00,1.4432,1.44345,1.44287,1.44329,576600001.0
2007-07-10 21:45:00,1.44321,1.44353,1.44284,1.44314,580000001.0
2007-07-10 22:00:00,1.44326,1.4445,1.443,1.44379,603800001.0
2007-07-10 22:15:00,1.44383,1.44566,1.44328,1.44502,636900003.0
2007-07-10 22:30:00,1.44522,1.44588,1.4447,1.44587,584700000.0
2007-07-10 22:45:00,1.4458,1.4492,1.44562,1.44853,475300000.0
2007-07-10 23:00:00,1.44851,1.44884,1.4479,1.4484,523400001.0
2007-07-10 23:15:00,1.44837,1.44952,1.44771,1.44934,610600000.0
2007-07-10 23:30:00,1.44951,1.45124,1.44896,1.4497,562400000.0
2007-07-10 23:45:00,1.44972,1.45171,1.44771,1.45123,614400000.0
2007-07-11 00:00:00,1.45164,1.45238,1.45121,1.45231,613300001.0
2007-07-11 00:15:00,1.45223,1.45399,1.45206,1.45225,587200001.0
2007-07-11 00:30:00,1.45218,1.45311,1.45149,1.45218,631500001.0
2007-07-11 00:45:00,1.45201,1.45248,1.4513,1.45248,545700000.0
2007-07-11 01:00:00,1.45248,1.45248,1.4506,1.45096,567200000.0
2007-07-11 01:15:00,1.45069,1.45148,1.45059,1.45094,640600000.0
2007-07-11 01:30:00,1.45089,1.45089,1.44876,1.44974,633000001.0
2007-07-11 01:45:00,1.44972,1.44995,1.44819,1.44842,551100003.0
2007-07-11 02:00:00,1.44832,1.4484,1.44739,1.44751,1307700001.0
2007-07-11 02:15:00,1.44761,1.44807,1.44688,1.44739,1149000001.0
2007-07-11 02:30:00,1.44761,1.44819,1.44712,1.44754,881200001.0
2007-07-11 02:45:00,1.44701,1.44839,1.44701,1.44787,1183800000.0
2007-07-11 03:00:00,1.44781,1.44876,1.44771,1.44842,825100001.0
2007-07-11 03:15:00,1.44819,1.44866,1.44767,1.44789,832700000.0
2007-07-11 03:30:00,1.44794,1.4488,1.44779,1.44869,827200001.0
2007-07-11 03:45:00,1.44858,1.44905,1.44781,1.44827,1437800003.0
2007-07-11 04:00:00,1.44815,1.44891,1.44755,1.4489,1580200004.0
2007-07-11 04:15:00,1.44898,1.44956,1.44855,1.44937,1418000004.0
2007-07-11 04:30:00,1.44914,1.44966,1.44834,1.44885,963900002.0
2007-07-11 04:45:00,1.44871,1.44926,1.44832,1.44856,826000001.0
2007-07-11 05:00:00,1.4491,1.44912,1.44812,1.44882,2373700008.0
2007-07-11 05:15:00,1.4488,1.44912,1.4483,1.4489,3177100005.0
2007-07-11 05:30:00,1.44891,1.44939,1.44843,1.44859,2574900007.0
2007-07-11 05:45:00,1.44855,1.44908,1.44848,1.44863,2769900008.0
2007-07-11 06:00:00,1.44866,1.44974,1.44852,1.44947,4404600011.0
2007-07-11 06:15:00,1.44958,1.44963,1.44904,1.44926,3777300005.0
2007-07-11 06:30:00,1.44917,1.44935,1.44837,1.44856,2851300004.0
2007-07-11 06:45:00,1.44864,1.44888,1.44797,1.44861,3306600003.0
2007-07-11 07:00:00,1.4489,1.44939,1.44798,1.44798,4207500003.0
2007-07-11 07:15:00,1.44817,1.44961,1.4479,1.44902,4499200006.0
2007-07-11 07:30:00,1.44922,1.45183,1.449,1.45136,5145300009.0
2007-07-11 07:45:00,1.45141,1.45226,1.4512,1.45151,8345300016.0
2007-07-11 08:00:00,1.45138,1.45151,1.4498,1.45,6215800010.0
2007-07-11 08:15:00,1.44985,1.45069,1.4495,1.45014,5488100008.0
2007-07-11 08:30:00,1.45006,1.4513,1.44986,1.45104,6225900007.0
2007-07-11 08:45:00,1.45106,1.45437,1.45056,1.45383,8138100020.0
2007-07-11 09:00:00,1.45389,1.45469,1.45245,1.45316,6984500010.0
2007-07-11 09:15:00,1.45313,1.45467,1.45214,1.45272,6037800012.0
2007-07-11 09:30:00,1.45251,1.453,1.45167,1.4521,6240500016.0
2007-07-11 09:45:00,1.45216,1.45265,1.4514,1.45217,7849800019.0
2007-07-11 10:00:00,1.45227,1.45295,1.45192,1.45284,7181500015.0
2007-07-11 10:15:00,1.45285,1.45329,1.45226,1.45285,6782900008.0
2007-07-11 10:30:00,1.45282,1.45295,1.45208,1.45219,7617100010.0
2007-07-11 10:45:00,1.45218,1.45366,1.45193,1.45309,6847100009.0
2007-07-11 11:00:00,1.4532,1.45458,1.4529,1.45435,7049400016.0
2007-07-11 11:15:00,1.45486,1.45683,1.45476,1.45588,7155800012.0
2007-07-11 11:30:00,1.45579,1.45692,1.45555,1.45664,8985200024.0
2007-07-11 11:45:00,1.45658,1.45738,1.45577,1.45715,6294600010.0
2007-07-11 12:00:00,1.45746,1.45926,1.45581,1.45623,6229300014.0
2007-07-11 12:15:00,1.45619,1.45708,1.45587,1.45634,6638200010.0
2007-07-11 12:30:00,1.45624,1.45673,1.45569,1.45575,7776800013.0
2007-07-11 12:45:00,1.45603,1.45721,1.45487,1.45708,6800400014.0
2007-07-11 13:00:00,1.45708,1.45814,1.45661,1.45744,4546100009.0
2007-07-11 13:15:00,1.45745,1.45745,1.4555,1.45695,4441100011.0
2007-07-11 13:30:00,1.45682,1.4584,1.45643,1.45803,5466400012.0
2007-07-11 13:45:00,1.45807,1.45813,1.45603,1.45615,5442200011.0
2007-07-11 14:00:00,1.45597,1.45783,1.45583,1.45667,4469900007.0
2007-07-11 14:15:00,1.4564,1.45795,1.45614,1.45784,5590300008.0
2007-07-11 14:30:00,1.45762,1.45762,1.45449,1.45651,596100000.0
2007-07-11 14:45:00,1.45635,1.45668,1.45534,1.45578,523300000.0
2007-07-11 15:00:00,1.45573,1.45573,1.4534,1.45517,595600003.0
2007-07-11 15:15:00,1.45513,1.45613,1.45449,1.45474,477300001.0
2007-07-11 15:30:00,1.45488,1.45543,1.45199,1.45263,602600001.0
2007-07-11 15:45:00,1.45251,1.45419,1.4518,1.45408,545800002.0
2007-07-11 16:00:00,1.45406,1.45513,1.45327,1.45376,531400000.0
2007-07-11 16:15:00,1.45347,1.45502,1.45305,1.45485,614500000.0
2007-07-11 16:30:00,1.45471,1.45612,1.4546,1.45599,672900002.0
2007-07-11 16:45:00,1.45588,1.45652,1.45533,1.45593,601900001.0
2007-07-11 17:00:00,1.45549,1.45593,1.45285,1.453,609800002.0
2007-07-11 17:15:00,1.45345,1.4542,1.4531,1.45381,557800001.0
2007-07-11 17:30:00,1.45393,1.4542,1.45224,1.45258,622500001.0
2007-07-11 17:45:00,1.45274,1.45294,1.45152,1.45195,578000001.0
2007-07-11 18:00:00,1.45205,1.45283,1.45139,1.45181,619100000.0
2007-07-11 18:15:00,1.45163,1.45294,1.45163,1.45253,567400001.0
2007-07-11 18:30:00,1.45267,1.45417,1.45248,1.45294,526000000.0
2007-07-11 18:45:00,1.4532,1.45357,1.45232,1.45288,537100002.0
2007-07-11 19:00:00,1.45292,1.45298,1.45196,1.45243,574900000.0
2007-07-11 19:15:00,1.4525,1.45361,1.45223,1.45361,545600001.0
2007-07-11 19:30:00,1.45364,1.45392,1.45231,1.45269,610700002.0
2007-07-11 19:45:00,1.4526,1.4532,1.45202,1.45209,657100002.0
2007-07-11 20:00:00,1.45209,1.4529,1.45082,1.45237,661200004.0
2007-07-11 20:15:00,1.45235,1.45306,1.45168,1.45273,569000000.0
2007-07-11 20:30:00,1.45271,1.45284,1.45173,1.45261,658300003.0
2007-07-11 20:45:00,1.45256,1.45274,1.45157,1.45196,611700000.0
2007-07-11 21:00:00,1.45187,1.45223,1.45121,1.45161,554900002.0
2007-07-11 21:15:00,1.45158,1.45172,1.44999,1.45037,625800001.0
2007-07-11 21:30:00,1.45037,1.45093,1.44929,1.44948,571100000.0
2007-07-11 21:45:00,1.44954,1.44975,1.44825,1.4488,700800005.0
2007-07-11 22:00:00,1.44875,1.44945,1.44822,1.44915,581000002.0
2007-07-11 22:15:00,1.44921,1.44955,1.44811,1.44829,622400000.0
2007-07-11 22:30:00,1.44827,1.44863,1.44749,1.44789,593300001.0
2007-07-11 22:45:00,1.44788,1.44889,1.44771,1.4488,572800003.0
2007-07-11 23:00:00,1.4488,1.4489,1.44767,1.44866,557400000.0
2007-07-11 23:15:00,1.44868,1.44942,1.44816,1.44867,609300000.0
2007-07-11 23:30:00,1.44894,1.44934,1.44845,1.44925,566400001.0
2007-07-11 23:45:00,1.44915,1.45036,1.44895,1.44953,632600003.0
2007-07-12 00:00:00,1.4491,1.44942,1.44875,1.44928,635300000.0
2007-07-12 00:15:00,1.44902,1.44984,1.44889,1.44943,613700001.0
2007-07-12 00:30:00,1.44933,1.44999,1.4493,1.44987,487100002.0
2007-07-12 00:45:00,1.44982,1.45044,1.44915,1.45044,574200000.0
2007-07-12 01:00:00,1.45042,1.45054,1.4494,1.44953,541100002.0
2007-07-12 01:15:00,1.44959,1.44978,1.44894,1.44936,590500000.0
2007-07-12 01:30:00,1.44941,1.44988,1.44878,1.44957,621100001.0
2007-07-12 01:45:00,1.44955,1.45004,1.44909,1.44954,577100002.0
2007-07-12 02:00:00,1.44929,1.45005,1.44895,1.44942,1333200003.0
2007-07-12 02:15:00,1.44942,1.44995,1.44894,1.44973,1106400004.0
2007-07-12 02:30:00,1.44993,1.44996,1.44935,1.4498,820000001.0
2007-07-12 02:45:00,1.44938,1.45001,1.44902,1.4491,1228700003.0
2007-07-12 03:00:00,1.44897,1.44926,1.44844,1.44902,873700000.0
2007-07-12 03:15:00,1.44882,1.44965,1.44882,1.44921,923800002.0
2007-07-12 03:30:00,1.44907,1.44997,1.4488,1.44971,845200000.0
2007-07-12 03:45:00,1.44967,1.44994,1.44894,1.44971,1427000003.0
2007-07-12 04:00:00,1.4497,1.45019,1.44942,1.44965,1411900001.0
2007-07-12 04:15:00,1.44964,1.4501,1.44923,1.44987,1422200000.0
2007-07-12 04:30:00,1.44954,1.45026,1.44926,1.45007,973500000.0
2007-07-12 04:45:00,1.44999,1.45018,1.44923,1.44957,727000002.0
2007-07-12 05:00:00,1.45002,1.4501,1.44891,1.44935,2413300003.0
2007-07-12 05:15:00,1.44931,1.45004,1.44907,1.44942,3182900004.0
2007-07-12 05:30:00,1.44956,1.44978,1.44912,1.44934,2612600001.0
2007-07-12 05:45:00,1.44949,1.45016,1.44932,1.44949,2806300006.0
2007-07-12 06:00:00,1.4494,1.45003,1.44862,1.44873,4471000008.0
2007-07-12 06:15:00,1.44882,1.44911,1.44863,1.44889,3755100005.0
2007-07-12 06:30:00,1.44923,1.44994,1.44863,1.44891,2570900001.0
2007-07-12 06:45:00,1.44894,1.44936,1.44846,1.44869,3061000002.0
2007-07-12 07:00:00,1.44886,1.44938,1.44844,1.44903,4072100007.0
2007-07-12 07:15:00,1.44925,1.44982,1.44903,1.44942,4690700007.0
2007-07-12 07:30:00,1.44945,1.44984,1.44924,1.44963,5223000011.0
2007-07-12 07:45:00,1.44962,1.44995,1.44906,1.44927,8319500015.0
2007-07-12 08:00:00,1.44927,1.44968,1.44872,1.44889,5858200010.0
2007-07-12 08:15:00,1.44877,1.44877,1.44741,1.44777,5338800007.0
2007-07-12 08:30:00,1.44791,1.44851,1.44753,1.44813,5768700009.0
2007-07-12 08:45:00,1.44823,1.44966,1.44789,1.44921,8073400012.0
2007-07-12 09:00:00,1.44928,1.44982,1.44774,1.44786,7277400017.0
2007-07-12 09:15:00,1.4478,1.44892,1.4473,1.4488,5916400008.0
2007-07-12 09:30:00,1.44867,1.44957,1.44846,1.44848,6139000013.0
2007-07-12 09:45:00,1.4487,1.44893,1.44708,1.44792,7557400016.0
2007-07-12 10:00:00,1.44798,1.4485,1.44694,1.44785,7135600007.0
2007-07-12 10:15:00,1.44792,1.44872,1.44751,1.44794,6612500013.0
2007-07-12 10:30:00,1.44792,1.4486,1.44752,1.4484,7667300010.0
2007-07-12 10:45:00,1.44853,1.44937,1.4478,1.44914,6785500010.0
2007-07-12 11:00:00,1.4491,1.4499,1.44892,1.44929,7041200017.0
2007-07-12 11:15:00,1.4492,1.44997,1.44887,1.44984,7233300013.0
2007-07-12 11:30:00,1.44995,1.45031,1.44928,1.44965,8764400016.0
2007-07-12 11:45:00,1.44973,1.45079,1.44926,1.4502,6141100009.0
2007-07-12 12:00:00,1.4503,1.45056,1.44942,1.44973,6407600014.0
2007-07-12 12:15:00,1.44961,1.44984,1.44851,1.44876,6443300013.0
2007-07-12 12:30:00,1.44888,1.45039,1.44882,1.44995,7818900014.0
2007-07-12 12:45:00,1.45002,1.45118,1.44977,1.44977,6920200016.0
2007-07-12 13:00:00,1.44975,1.4509,1.44953,1.45062,4546100009.0
2007-07-12 13:15:00,1.45072,1.45085,1.44902,1.44939,4136900005.0
2007-07-12 13:30:00,1.44964,1.44993,1.44912,1.44957,5258100011.0
2007-07-12 13:45:00,1.44955,1.44973,1.44864,1.44955,5540800010.0
2007-07-12 14:00:00,1.44936,1.44954,1.44781,1.44821,4731300009.0
2007-07-12 14:15:00,1.44822,1.44919,1.44766,1.44888,5528600010.0
2007-07-12 14:30:00,1.44864,1.44864,1.44569,1.44619,574600000.0
2007-07-12 14:45:00,1.4462,1.44675,1.44511,1.44537,594200001.0
2007-07-12 15:00:00,1.44535,1.44537,1.44405,1.44438,598400000.0
2007-07-12 15:15:00,1.44453,1.44503,1.44302,1.44456,598900001.0
2007-07-12 15:30:00,1.44481,1.44481,1.44364,1.44369,574500000.0
2007-07-12 15:45:00,1.44343,1.44388,1.44225,1.4423,554300001.0
2007-07-12 16:00:00,1.44234,1.44281,1.44148,1.44201,549900002.0
2007-07-12 16:15:00,1.44159,1.4428,1.44129,1.44254,592600000.0
2007-07-12 16:30:00,1.44265,1.44265,1.44098,1.44185,631700000.0
2007-07-12 16:45:00,1.44142,1.44185,1.44074,1.44132,569300002.0
2007-07-12 17:00:00,1.44109,1.4424,1.44069,1.44081,596500001.0
2007-07-12 17:15:00,1.44098,1.44191,1.44026,1.44169,641700002.0
2007-07-12 17:30:00,1.44158,1.44234,1.44093,1.44173,590600000.0
2007-07-12 17:45:00,1.44196,1.44223,1.44086,1.44153,643700001.0
2007-07-12 18:00:00,1.44171,1.44304,1.44158,1.44239,618400002.0
2007-07-12 18:15:00,1.44228,1.44269,1.44153,1.44213,613700000.0
2007-07-12 18:30:00,1.44214,1.44238,1.44146,1.44209,575900000.0
2007-07-12 18:45:00,1.44211,1.4423,1.44163,1.44203,545600000.0
2007-07-12 19:00:00,1.44217,1.44238,1.44148,1.44159,599900001.0
2007-07-12 19:15:00,1.44167,1.44191,1.44093,1.44143,677500001.0
2007-07-12 19:30:00,1.44161,1.44201,1.44114,1.44153,561400000.0
2007-07-12 19:45:00,1.44141,1.44175,1.44082,1.44082,633800001.0
2007-07-12 20:00:00,1.4408,1.44159,1.44059,1.44119,615200004.0
2007-07-12 20:15:00,1.44142,1.442,1.44084,1.44187,669000002.0
2007-07-12 20:30:00,1.44206,1.44225,1.44146,1.4418,565800001.0
2007-07-12 20:45:00,1.44182,1.44257,1.44145,1.4425,605000002.0
2007-07-12 21:00:00,1.44239,1.44245,1.44146,1.44169,529900000.0
2007-07-12 21:15:00,1.44173,1.44193,1.44095,1.44117,605700001.0
2007-07-12 21:30:00,1.44123,1.44135,1.44051,1.44088,464600000.0
2007-07-12 21:45:00,1.44103,1.44126,1.44005,1.4401,639800001.0
2007-07-12 22:00:00,1.4404,1.44062,1.43975,1.43987,615400000.0
2007-07-12 22:15:00,1.43986,1.44096,1.43976,1.44092,622000002.0
2007-07-12 22:30:00,1.44092,1.44131,1.44042,1.44108,608100001.0
2007-07-12 22:45:00,1.44103,1.4417,1.44074,1.44163,529500001.0
2007-07-12 23:00:00,1.44159,1.44219,1.44093,1.44206,615500001.0
2007-07-12 23:15:00,1.44195,1.44222,1.44134,1.44192,659400007.0
2007-07-12 23:30:00,1.44185,1.44208,1.4407,1.44121,644700003.0
2007-07-12 23:45:00,1.44098,1.44148,1.43992,1.44057,585400000.0
2007-07-13 00:00:00,1.44072,1.44129,1.44048,1.44118,597800000.0
2007-07-13 00:15:00,1.44087,1.4411,1.44036,1.44083,531800001.0
2007-07-13 00:30:00,1.44073,1.44179,1.44065,1.44159,630700001.0
2007-07-13 00:45:00,1.44167,1.44191,1.44047,1.44113,578600000.0
2007-07-13 01:00:00,1.44094,1.44138,1.44051,1.44121,543500000.0
2007-07-13 01:15:00,1.44124,1.44134,1.44027,1.44106,570900002.0
2007-07-13 01:30:00,1.44121,1.44134,1.44046,1.44114,636000001.0
2007-07-13 01:45:00,1.44116,1.44132,1.4404,1.44086,567400000.0
2007-07-13 02:00:00,1.44078,1.44149,1.44036,1.44061,1412600004.0
2007-07-13 02:15:00,1.44075,1.44133,1.44039,1.44093,1209200004.0
2007-07-13 02:30:00,1.44121,1.44158,1.44087,1.44158,901600000.0
2007-07-13 02:45:00,1.44118,1.4417,1.4406,1.4408,1162600001.0
2007-07-13 03:00:00,1.44083,1.4416,1.44036,1.44052,874100001.0
2007-07-13 03:15:00,1.44028,1.44068,1.43972,1.44007,789200000.0
2007-07-13 03:30:00,1.44022,1.44075,1.44002,1.44044,829700002.0
2007-07-13 03:45:00,1.44043,1.4407,1.4394,1.43998,1454100002.0
2007-07-13 04:00:00,1.43993,1.44057,1.43928,1.44041,1549400001.0
2007-07-13 04:15:00,1.44042,1.44116,1.44016,1.44093,1358500001.0
2007-07-13 04:30:00,1.4406,1.44106,1.44029,1.44078,995600002.0
2007-07-13 04:45:00,1.44073,1.44081,1.4396,1.43994,731000002.0
2007-07-13 05:00:00,1.44037,1.44042,1.43974,1.43996,2404200001.0
2007-07-13 05:15:00,1.44,1.44056,1.43973,1.43986,3144000005.0
2007-07-13 05:30:00,1.43988,1.44038,1.43978,1.44004,2534400005.0
2007-07-13 05:45:00,1.44012,1.4404,1.43934,1.44006,2660000003.0
2007-07-13 06:00:00,1.44007,1.44073,1.4399,1.4403,4361400011.0
2007-07-13 06:15:00,1.4403,1.44077,1.44019,1.44028,3789700007.0
2007-07-13 06:30:00,1.44025,1.44075,1.44009,1.44038,2622000003.0
2007-07-13 06:45:00,1.44028,1.44076,1.44002,1.44023,3322800008.0
2007-07-13 07:00:00,1.4404,1.44066,1.43979,1.43993,4183200006.0
2007-07-13 07:15:00,1.44018,1.44077,1.43998,1.44032,4818700008.0
2007-07-13 07:30:00,1.44045,1.44088,1.43997,1.44031,5006900007.0
2007-07-13 07:45:00,1.4403,1.44082,1.43982,1.44022,8329100011.0
2007-07-13 08:00:00,1.44016,1.44069,1.43965,1.44037,6199500017.0
2007-07-13 08:15:00,1.44026,1.44085,1.43936,1.43965,5575100008.0
2007-07-13 08:30:00,1.43963,1.44062,1.43947,1.44022,6175000012.0
2007-07-13 08:45:00,1.44026,1.44199,1.44016,1.44118,8301500019.0
2007-07-13 09:00:00,1.44112,1.44145,1.4404,1.44089,6955200011.0
2007-07-13 09:15:00,1.4408,1.44097,1.43911,1.43943,5993400006.0
2007-07-13 09:30:00,1.43943,1.44151,1.43927,1.44103,6330000015.0
2007-07-13 09:45:00,1.44129,1.44289,1.44129,1.44253,7424400012.0
2007-07-13 10:00:00,1.44277,1.44345,1.44206,1.4423,7072700012.0
2007-07-13 10:15:00,1.44244,1.44302,1.44183,1.44275,6647800021.0
2007-07-13 10:30:00,1.44267,1.44312,1.44183,1.4423,7434600008.0
2007-07-13 10:45:00,1.44233,1.44242,1.44158,1.44202,6934300014.0
2007-07-13 11:00:00,1.44212,1.44263,1.44179,1.44245,7295700016.0
2007-07-13 11:15:00,1.44232,1.44267,1.4416,1.44236,7097900012.0
2007-07-13 11:30:00,1.44243,1.4432,1.4422,1.44276,8503600013.0
2007-07-13 11:45:00,1.4428,1.4428,1.44153,1.44163,6255000008.0
2007-07-13 12:00:00,1.44181,1.44248,1.44093,1.44248,5972900010.0
2007-07-13 12:15:00,1.44228,1.44287,1.44216,1.44234,6612300015.0
2007-07-13 12:30:00,1.44224,1.44276,1.44189,1.44231,7835800008.0
2007-07-13 12:45:00,1.44236,1.44285,1.44199,1.44255,6663300017.0
2007-07-13 13:00:00,1.44268,1.44303,1.44165,1.44262,4698700015.0
2007-07-13 13:15:00,1.44267,1.44278,1.44184,1.44224,4364400015.0
2007-07-13 13:30:00,1.4422,1.4427,1.44041,1.4408,5456100007.0
2007-07-13 13:45:00,1.44082,1.44168,1.44069,1.44156,5521900013.0
2007-07-13 14:00:00,1.44163,1.44227,1.4407,1.44093,4715400012.0
2007-07-13 14:15:00,1.44111,1.44175,1.44069,1.44121,5690500012.0
2007-07-13 14:30:00,1.44151,1.44319,1.44034,1.442,696500004.0
2007-07-13 14:45:00,1.44189,1.44296,1.44125,1.44261,579400001.0
2007-07-13 15:00:00,1.44251,1.443,1.44201,1.44259,630900002.0
2007-07-13 15:15:00,1.44266,1.4448,1.4422,1.44448,585500002.0
2007-07-13 15:30:00,1.44442,1.44705,1.44399,1.44667,482800000.0
2007-07-13 15:45:00,1.4465,1.44791,1.44622,1.44727,589100001.0
2007-07-13 16:00:00,1.44703,1.44777,1.44566,1.4466,576300000.0
2007-07-13 16:15:00,1.44645,1.44723,1.44621,1.4466,622100001.0
2007-07-13 16:30:00,1.44638,1.44644,1.44361,1.4446,601300000.0
2007-07-13 16:45:00,1.44437,1.44479,1.44258,1.44289,614500001.0
2007-07-13 17:00:00,1.4426,1.4436,1.44253,1.44301,636000001.0
2007-07-13 17:15:00,1.44329,1.44414,1.44296,1.44383,517900000.0
2007-07-13 17:30:00,1.44383,1.44466,1.4436,1.44466,538000000.0
2007-07-13 17:45:00,1.44475,1.44529,1.44309,1.44383,556900000.0
2007-07-13 18:00:00,1.44402,1.44456,1.44373,1.44445,661300000.0
2007-07-13 18:15:00,1.44416,1.44465,1.44396,1.44418,617500003.0
2007-07-13 18:30:00,1.4442,1.44426,1.44321,1.44399,499600002.0
2007-07-13 18:45:00,1.44412,1.44473,1.44363,1.4444,565000002.0
2007-07-13 19:00:00,1.44445,1.44487,1.44368,1.4443,585800000.0
2007-07-13 19:15:00,1.44443,1.44475,1.44335,1.44415,621600000.0
2007-07-13 19:30:00,1.44429,1.44467,1.44379,1.44465,715400000.0
2007-07-13 19:45:00,1.44469,1.44485,1.44384,1.44415,624400000.0
2007-07-13 20:00:00,1.44431,1.44537,1.44383,1.44451,582200002.0
2007-07-13 20:15:00,1.44447,1.44504,1.44426,1.44453,583300001.0
2007-07-13 20:30:00,1.44468,1.44479,1.44402,1.44463,631300001.0
2007-07-13 20:45:00,1.44451,1.44497,1.44411,1.44436,525900000.0
2007-07-13 21:00:00,1.44407,1.44461,1.44372,1.44437,570200000.0
2007-07-13 21:15:00,1.44463,1.44514,1.44433,1.44484,582300001.0
2007-07-13 21:30:00,1.445,1.44526,1.44473,1.44502,553800000.0
2007-07-13 21:45:00,1.44519,1.44575,1.44485,1.44521,595900000.0
2007-07-13 22:00:00,1.44529,1.44529,1.44416,1.4446,591300001.0
2007-07-13 22:15:00,1.44461,1.44472,1.44306,1.44398,554700001.0
2007-07-13 22:30:00,1.44414,1.44456,1.4434,1.44429,624500002.0
2007-07-13 22:45:00,1.44414,1.44455,1.4431,1.44341,595500000.0
2007-07-15 23:00:00,1.44425,1.44487,1.44277,1.444,571900002.0
2007-07-15 23:15:00,1.4438,1.44422,1.44322,1.44361,526700000.0
2007-07-15 23:30:00,1.44355,1.44428,1.44341,1.44395,545100001.0
2007-07-15 23:45:00,1.44389,1.44434,1.44335,1.44379,547400000.0
2007-07-16 00:00:00,1.44374,1.4439,1.44254,1.44307,572300001.0
2007-07-16 00:15:00,1.44278,1.44308,1.44232,1.44283,601900000.0
2007-07-16 00:30:00,1.44261,1.44315,1.44211,1.44302,509100002.0
2007-07-16 00:45:00,1.44292,1.44329,1.44222,1.44267,630700000.0
2007-07-16 01:00:00,1.44261,1.44323,1.44226,1.4428,529400002.0
2007-07-16 01:15:00,1.44288,1.4432,1.44229,1.44292,543000001.0
2007-07-16 01:30:00,1.44302,1.44313,1.4423,1.44284,631600000.0
2007-07-16 01:45:00,1.44281,1.44328,1.44216,1.44318,575500002.0
2007-07-16 02:00:00,1.44311,1.44316,1.44227,1.44264,638300001.0
2007-07-16 02:15:00,1.44262,1.44288,1.44215,1.44281,525500001.0
2007-07-16 02:30:00,1.44269,1.44313,1.44236,1.44279,592000000.0
2007-07-16 02:45:00,1.44274,1.44351,1.44251,1.44312,566400002.0
2007-07-16 03:00:00,1.4432,1.4432,1.4426,1.44274,621900001.0
2007-07-16 03:15:00,1.44266,1.44285,1.44166,1.44166,491400000.0
2007-07-16 03:30:00,1.44186,1.44225,1.44157,1.44164,545300001.0
2007-07-16 03:45:00,1.44193,1.44244,1.44137,1.44221,643500000.0
2007-07-16 04:00:00,1.44202,1.44285,1.4419,1.44248,735200002.0
2007-07-16 04:15:00,1.44258,1.44292,1.44213,1.44273,529600000.0
2007-07-16 04:30:00,1.44258,1.44337,1.44238,1.44326,564000000.0
2007-07-16 04:45:00,1.44336,1.44448,1.44274,1.44314,539000001.0
2007-07-16 05:00:00,1.44306,1.44378,1.44269,1.44362,505200000.0
2007-07-16 05:15:00,1.4436,1.44377,1.44271,1.44318,638600001.0
2007-07-16 05:30:00,1.44309,1.44349,1.4426,1.44317,532200001.0
2007-07-16 05:45:00,1.44304,1.44336,1.44252,1.44317,556300000.0
2007-07-16 06:00:00,1.44303,1.44337,1.44235,1.44264,575100000.0
2007-07-16 06:15:00,1.44254,1.44324,1.44218,1.44324,561200000.0
2007-07-16 06:30:00,1.44329,1.44357,1.44264,1.4429,530500000.0
2007-07-16 06:45:00,1.44287,1.44326,1.44207,1.44225,598800002.0
2007-07-16 07:00:00,1.44236,1.44274,1.44208,1.44222,658600001.0
2007-07-16 07:15:00,1.44232,1.44245,1.44124,1.44212,645899999.0
2007-07-16 07:30:00,1.44189,1.44219,1.44079,1.44147,634100000.0
2007-07-16 07:45:00,1.44146,1.4417,1.44081,1.44111,676400001.0
2007-07-16 08:00:00,1.44116,1.44144,1.43991,1.44137,606600000.0
2007-07-16 08:15:00,1.44151,1.44151,1.44039,1.44077,658000001.0
2007-07-16 08:30:00,1.44062,1.44208,1.44006,1.44175,568300001.0
2007-07-16 08:45:00,1.44135,1.44192,1.44013,1.44045,565400001.0
2007-07-16 09:00:00,1.44074,1.44137,1.43943,1.44134,562700000.0
2007-07-16 09:15:00,1.44102,1.44146,1.44027,1.44105,537500001.0
2007-07-16 09:30:00,1.44115,1.44202,1.44026,1.44202,565800002.0
2007-07-16 09:45:00,1.44196,1.4421,1.44074,1.44202,668800000.0
2007-07-16 10:00:00,1.44182,1.44224,1.44123,1.44156,585100001.0
2007-07-16 10:15:00,1.44144,1.44157,1.44027,1.44062,627400000.0
2007-07-16 10:30:00,1.44075,1.44163,1.4398,1.44024,644400000.0
2007-07-16 10:45:00,1.43991,1.44176,1.4397,1.44145,578700000.0
2007-07-16 11:00:00,1.44178,1.44255,1.44148,1.44212,528000000.0
2007-07-16 11:15:00,1.44221,1.44294,1.44147,1.44281,606900002.0
2007-07-16 11:30:00,1.44294,1.44332,1.44172,1.44186,643700002.0
2007-07-16 11:45:00,1.44205,1.44401,1.44168,1.44347,541400001.0
2007-07-16 12:00:00,1.4434,1.44372,1.44269,1.44295,530800001.0
2007-07-16 12:15:00,1.44301,1.44354,1.44246,1.44276,612100003.0
2007-07-16 12:30:00,1.44279,1.44304,1.44238,1.44301,537000000.0
2007-07-16 12:45:00,1.44288,1.44293,1.44209,1.44277,605900000.0
2007-07-16 13:00:00,1.44268,1.44284,1.4418,1.44202,563000001.0
2007-07-16 13:15:00,1.44215,1.44301,1.4415,1.44204,639800000.0
2007-07-16 13:30:00,1.4421,1.44236,1.44113,1.44143,5371300009.0
2007-07-16 13:45:00,1.44136,1.44226,1.44089,1.44194,4522000011.0
2007-07-16 14:00:00,1.44203,1.4424,1.44056,1.44144,5755300016.0
2007-07-16 14:15:00,1.44164,1.44191,1.44121,1.44151,5195600012.0
2007-07-16 14:30:00,1.44148,1.44262,1.44099,1.44154,4089800005.0
2007-07-16 14:45:00,1.44161,1.44272,1.44148,1.44257,4604400006.0
2007-07-16 15:00:00,1.44251,1.44269,1.44145,1.44177,6805200010.0
2007-07-16 15:15:00,1.44161,1.44319,1.44085,1.44286,8026500010.0
2007-07-16 15:30:00,1.44283,1.44301,1.44135,1.44203,6434500017.0
2007-07-16 15:45:00,1.44216,1.44258,1.44158,1.442,6023000015.0
2007-07-16 16:00:00,1.44189,1.44208,1.43646,1.43771,6227800013.0
2007-07-16 16:15:00,1.4374,1.43768,1.4354,1.43581,8914600027.0
2007-07-16 16:30:00,1.43589,1.43639,1.4351,1.43569,7313600013.0
2007-07-16 16:45:00,1.43588,1.43674,1.43527,1.4365,7010700011.0
2007-07-16 17:00:00,1.4364,1.43687,1.43564,1.43653,7145400009.0
2007-07-16 17:15:00,1.43647,1.43748,1.43598,1.43673,7282300010.0
2007-07-16 17:30:00,1.43674,1.437,1.43554,1.43627,6773700015.0
2007-07-16 17:45:00,1.43619,1.4376,1.43609,1.43753,7132300013.0
2007-07-16 18:00:00,1.43734,1.43763,1.43658,1.43696,7478200014.0
2007-07-16 18:15:00,1.43698,1.4375,1.43643,1.43691,6660100011.0
2007-07-16 18:30:00,1.4372,1.43751,1.43667,1.43711,6379300016.0
2007-07-16 18:45:00,1.4372,1.43741,1.43662,1.43725,7092800015.0
2007-07-16 19:00:00,1.43728,1.43787,1.43671,1.43753,8560700014.0
2007-07-16 19:15:00,1.43747,1.4382,1.43734,1.43762,6219300016.0
2007-07-16 19:30:00,1.43764,1.43779,1.43655,1.43695,5507300009.0
2007-07-16 19:45:00,1.43699,1.43731,1.43643,1.43707,5983700011.0
2007-07-16 20:00:00,1.43702,1.4373,1.43616,1.43631,8295200019.0
2007-07-16 20:15:00,1.43634,1.43725,1.43596,1.43689,5015600008.0
2007-07-16 20:30:00,1.43679,1.43757,1.43657,1.43695,4733200005.0
2007-07-16 20:45:00,1.43686,1.43727,1.43655,1.43699,4377900008.0
2007-07-16 21:00:00,1.43688,1.43739,1.43664,1.4369,3188600005.0
2007-07-16 21:15:00,1.4368,1.43734,1.43667,1.4367,2750700005.0
2007-07-16 21:30:00,1.43661,1.43706,1.43633,1.4367,3823500010.0
2007-07-16 21:45:00,1.43669,1.43691,1.43607,1.43629,4257000009.0
2007-07-16 22:00:00,1.43626,1.43714,1.43607,1.43663,2662700006.0
2007-07-16 22:15:00,1.43655,1.43674,1.43604,1.4363,2525900002.0
2007-07-16 22:30:00,1.43635,1.43716,1.43603,1.43658,3352800005.0
2007-07-16 22:45:00,1.43653,1.43719,1.43645,1.43707,2535100008.0
2007-07-16 23:00:00,1.43667,1.43755,1.43655,1.43738,773700002.0
2007-07-16 23:15:00,1.43743,1.43753,1.4363,1.43696,988900003.0
2007-07-16 23:30:00,1.43741,1.43757,1.43635,1.43674,1388700003.0
2007-07-16 23:45:00,1.43677,1.4376,1.43659,1.43708,1545100001.0
2007-07-17 00:00:00,1.43716,1.43741,1.43629,1.43675,1391400004.0
2007-07-17 00:15:00,1.43689,1.43716,1.43607,1.43682,772800001.0
2007-07-17 00:30:00,1.43679,1.43772,1.43669,1.43726,816800002.0
2007-07-17 00:45:00,1.43751,1.43767,1.43677,1.43713,812100001.0
2007-07-17 01:00:00,1.43718,1.43788,1.437,1.43719,1104700001.0
2007-07-17 01:15:00,1.43767,1.43772,1.43694,1.43732,854700001.0
2007-07-17 01:30:00,1.43727,1.43766,1.43672,1.43726,1047500001.0
2007-07-17 01:45:00,1.43712,1.43746,1.43674,1.43738,1276200001.0
2007-07-17 02:00:00,1.43735,1.43759,1.43686,1.4372,620100001.0
2007-07-17 02:15:00,1.43722,1.43755,1.43693,1.43741,541000000.0
2007-07-17 02:30:00,1.43718,1.43775,1.43694,1.43748,590700000.0
2007-07-17 02:45:00,1.43743,1.43814,1.43699,1.43811,602000002.0
2007-07-17 03:00:00,1.43817,1.43856,1.43766,1.43805,608300002.0
2007-07-17 03:15:00,1.43796,1.43834,1.43715,1.43715,502800001.0
2007-07-17 03:30:00,1.4372,1.43747,1.43658,1.43702,633500002.0
2007-07-17 03:45:00,1.43722,1.43768,1.43673,1.43753,597100004.0
2007-07-17 04:00:00,1.43743,1.43775,1.43684,1.43733,558200001.0
2007-07-17 04:15:00,1.43744,1.43772,1.43702,1.43758,626900001.0
2007-07-17 04:30:00,1.43745,1.43797,1.43716,1.43774,597500001.0
2007-07-17 04:45:00,1.43777,1.43792,1.43708,1.43785,561400002.0
2007-07-17 05:00:00,1.43797,1.43802,1.43736,1.43784,501400002.0
2007-07-17 05:15:00,1.43793,1.43809,1.43696,1.43782,656700000.0
2007-07-17 05:30:00,1.43776,1.43799,1.43724,1.43759,618300002.0
2007-07-17 05:45:00,1.43748,1.43792,1.43721,1.43752,632200002.0
2007-07-17 06:00:00,1.43747,1.43795,1.43702,1.43771,691900001.0
2007-07-17 06:15:00,1.43774,1.4381,1.43758,1.4381,502700000.0
2007-07-17 06:30:00,1.43809,1.43868,1.43749,1.4382,584200002.0
2007-07-17 06:45:00,1.43812,1.4384,1.43764,1.43815,597000000.0
2007-07-17 07:00:00,1.43829,1.43833,1.43706,1.43731,710500002.0
2007-07-17 07:15:00,1.43734,1.43803,1.43699,1.43784,653800000.0
2007-07-17 07:30:00,1.43774,1.43813,1.43724,1.43766,669800004.0
2007-07-17 07:45:00,1.4377,1.43799,1.43721,1.43762,588100003.0
2007-07-17 08:00:00,1.43768,1.43818,1.43708,1.43739,659700001.0
2007-07-17 08:15:00,1.43753,1.43834,1.43719,1.4379,628300004.0
2007-07-17 08:30:00,1.43783,1.43831,1.43733,1.43822,593700002.0
2007-07-17 08:45:00,1.43833,1.4386,1.43791,1.43821,584900001.0
2007-07-17 09:00:00,1.43819,1.43822,1.43733,1.43801,566600002.0
2007-07-17 09:15:00,1.43804,1.43901,1.43653,1.43691,552900001.0
2007-07-17 09:30:00,1.43693,1.43746,1.43656,1.43677,557200000.0
2007-07-17 09:45:00,1.43716,1.43768,1.43669,1.43733,632200000.0
2007-07-17 10:00:00,1.43719,1.43897,1.43674,1.43869,582100001.0
2007-07-17 10:15:00,1.43852,1.43892,1.43802,1.43854,612700003.0
2007-07-17 10:30:00,1.43853,1.44036,1.43794,1.43821,545200001.0
2007-07-17 10:45:00,1.43785,1.43911,1.43768,1.43863,614000004.0
2007-07-17 11:00:00,1.43884,1.43946,1.43832,1.43868,575000002.0
2007-07-17 11:15:00,1.43871,1.43904,1.43775,1.43807,631600004.0
2007-07-17 11:30:00,1.43812,1.43819,1.43713,1.43731,604200002.0
2007-07-17 11:45:00,1.43715,1.43927,1.4365,1.4389,614500004.0
2007-07-17 12:00:00,1.43883,1.43924,1.43798,1.43899,591300003.0
2007-07-17 12:15:00,1.43903,1.43939,1.43859,1.43905,687400003.0
2007-07-17 12:30:00,1.43895,1.43915,1.43759,1.43801,518500002.0
2007-07-17 12:45:00,1.43795,1.43852,1.43714,1.43738,610300001.0
2007-07-17 13:00:00,1.43746,1.43917,1.4372,1.43891,625800001.0
2007-07-17 13:15:00,1.43886,1.43912,1.43793,1.43877,602700001.0
2007-07-17 13:30:00,1.4388,1.43952,1.43749,1.43787,5711000011.0
2007-07-17 13:45:00,1.43778,1.43812,1.43718,1.43784,4557000004.0
2007-07-17 14:00:00,1.438,1.43834,1.43744,1.43772,5324600010.0
2007-07-17 14:15:00,1.43784,1.43871,1.43674,1.43754,5371100010.0
2007-07-17 14:30:00,1.4375,1.4388,1.43604,1.43734,4258900012.0
2007-07-17 14:45:00,1.43728,1.4393,1.4372,1.43847,4885400016.0
2007-07-17 15:00:00,1.43832,1.43867,1.43702,1.43735,6777600021.0
2007-07-17 15:15:00,1.43716,1.43915,1.43699,1.43854,8138800015.0
2007-07-17 15:30:00,1.43853,1.43892,1.43761,1.43834,6674400007.0
2007-07-17 15:45:00,1.43855,1.43861,1.43722,1.43754,6255900010.0
2007-07-17 16:00:00,1.43733,1.43793,1.43713,1.43752,6249700015.0
2007-07-17 16:15:00,1.43757,1.43821,1.43704,1.43783,8900100011.0
2007-07-17 16:30:00,1.43779,1.43779,1.43634,1.43724,7377000012.0
2007-07-17 16:45:00,1.43736,1.4381,1.43695,1.43754,6986600012.0
2007-07-17 17:00:00,1.43746,1.43827,1.437,1.43769,6991900013.0
2007-07-17 17:15:00,1.43755,1.43781,1.43695,1.43755,7548600019.0
2007-07-17 17:30:00,1.43753,1.43915,1.43735,1.43781,6709900014.0
2007-07-17 17:45:00,1.43772,1.43902,1.43748,1.43796,7520000015.0
2007-07-17 18:00:00,1.4379,1.43835,1.43738,1.43816,7305400011.0
2007-07-17 18:15:00,1.43788,1.43815,1.43734,1.43781,6124900009.0
2007-07-17 18:30:00,1.43791,1.43882,1.43752,1.4383,6118700013.0
2007-07-17 18:45:00,1.43829,1.43892,1.43782,1.43859,6921800011.0
2007-07-17 19:00:00,1.43864,1.43955,1.43797,1.43865,8190300008.0
2007-07-17 19:15:00,1.4386,1.43896,1.43826,1.43859,6106000019.0
2007-07-17 19:30:00,1.43859,1.43864,1.43741,1.43741,5529400009.0
2007-07-17 19:45:00,1.43755,1.43846,1.43751,1.43832,6118300016.0
2007-07-17 20:00:00,1.43818,1.43858,1.43777,1.43801,8622700013.0
2007-07-17 20:15:00,1.43796,1.43861,1.43778,1.43816,5372100015.0
2007-07-17 20:30:00,1.4382,1.43888,1.43817,1.43873,4636100014.0
2007-07-17 20:45:00,1.43853,1.43863,1.43755,1.43761,4203600008.0
2007-07-17 21:00:00,1.43734,1.43775,1.43717,1.43732,3096900006.0
2007-07-17 21:15:00,1.43731,1.43796,1.43731,1.43753,2783900004.0
2007-07-17 21:30:00,1.43745,1.43804,1.43713,1.43796,3747700010.0
2007-07-17 21:45:00,1.43795,1.43819,1.43729,1.43733,4343600011.0
2007-07-17 22:00:00,1.43735,1.43771,1.43677,1.43735,2784900010.0
2007-07-17 22:15:00,1.43736,1.43772,1.43698,1.4373,2554300005.0
2007-07-17 22:30:00,1.43731,1.43799,1.43723,1.43768,3380200008.0
2007-07-17 22:45:00,1.43776,1.43835,1.43751,1.43806,2447100005.0
2007-07-17 23:00:00,1.43755,1.43854,1.43709,1.43851,754200001.0
2007-07-17 23:15:00,1.43849,1.43874,1.43797,1.4382,1025000001.0
2007-07-17 23:30:00,1.43859,1.43878,1.43739,1.43759,1379400002.0
2007-07-17 23:45:00,1.43749,1.43785,1.43627,1.43699,1486500002.0
2007-07-18 00:00:00,1.43705,1.43812,1.43665,1.43781,1501700003.0
2007-07-18 00:15:00,1.43786,1.43805,1.43713,1.43751,857600001.0
2007-07-18 00:30:00,1.43738,1.4377,1.43686,1.43727,999800008.0
2007-07-18 00:45:00,1.43758,1.43854,1.43723,1.43798,869400002.0
2007-07-18 01:00:00,1.43788,1.43868,1.43784,1.43798,1278900003.0
2007-07-18 01:15:00,1.43846,1.43883,1.43797,1.43867,857900001.0
2007-07-18 01:30:00,1.43845,1.43924,1.43811,1.43849,1226500003.0
2007-07-18 01:45:00,1.43849,1.43891,1.43805,1.43877,1363400005.0
2007-07-18 02:00:00,1.43889,1.43923,1.43812,1.43879,547200000.0
2007-07-18 02:15:00,1.43888,1.44123,1.43868,1.44058,630500004.0
2007-07-18 02:30:00,1.44044,1.44082,1.43989,1.44033,661900004.0
2007-07-18 02:45:00,1.44028,1.44117,1.43985,1.44049,684200000.0
2007-07-18 03:00:00,1.44039,1.44077,1.43976,1.44032,645100001.0
2007-07-18 03:15:00,1.44023,1.44031,1.43959,1.43959,477200000.0
2007-07-18 03:30:00,1.43993,1.44076,1.43973,1.44041,552600001.0
2007-07-18 03:45:00,1.44063,1.44065,1.43941,1.43977,567700000.0
2007-07-18 04:00:00,1.43971,1.44049,1.43951,1.44026,613800000.0
2007-07-18 04:15:00,1.44038,1.44057,1.43996,1.44054,619900002.0
2007-07-18 04:30:00,1.44034,1.44068,1.43998,1.44061,628000000.0
2007-07-18 04:45:00,1.44063,1.44107,1.43994,1.44094,618300001.0
2007-07-18 05:00:00,1.44105,1.44118,1.44038,1.44062,506300001.0
2007-07-18 05:15:00,1.44083,1.44119,1.43983,1.44071,573000003.0
2007-07-18 05:30:00,1.44079,1.44084,1.44015,1.44068,541100001.0
2007-07-18 05:45:00,1.44049,1.4408,1.44008,1.44042,606700003.0
2007-07-18 06:00:00,1.44035,1.44076,1.43905,1.43934,599500000.0
2007-07-18 06:15:00,1.43931,1.44037,1.4393,1.4403,455700001.0
2007-07-18 06:30:00,1.44014,1.44096,1.43936,1.4401,569000000.0
2007-07-18 06:45:00,1.43984,1.44043,1.43913,1.43952,644000000.0
2007-07-18 07:00:00,1.4397,1.44097,1.43901,1.44078,565400003.0
2007-07-18 07:15:00,1.44083,1.4411,1.43951,1.43988,609700001.0
2007-07-18 07:30:00,1.43981,1.43992,1.43909,1.43939,617400002.0
2007-07-18 07:45:00,1.43939,1.44004,1.43817,1.43847,567600000.0
2007-07-18 08:00:00,1.43858,1.43927,1.43796,1.43893,599600003.0
2007-07-18 08:15:00,1.439,1.43938,1.43847,1.43866,648400002.0
2007-07-18 08:30:00,1.43855,1.43985,1.43819,1.43911,609500004.0
2007-07-18 08:45:00,1.43904,1.43951,1.43859,1.43913,600300001.0
2007-07-18 09:00:00,1.43917,1.43952,1.43615,1.4363,539000001.0
2007-07-18 09:15:00,1.43614,1.43787,1.43607,1.43728,580600001.0
2007-07-18 09:30:00,1.43709,1.43805,1.43669,1.43771,588900001.0
2007-07-18 09:45:00,1.43802,1.43823,1.4364,1.43703,625000002.0
2007-07-18 10:00:00,1.43679,1.43807,1.43643,1.43791,628699999.0
2007-07-18 10:15:00,1.4379,1.43879,1.43774,1.43818,643200001.0
2007-07-18 10:30:00,1.4383,1.43894,1.43739,1.43821,636200002.0
2007-07-18 10:45:00,1.43772,1.43856,1.43687,1.4377,590900002.0
2007-07-18 11:00:00,1.43798,1.43926,1.43769,1.43769,575400000.0
2007-07-18 11:15:00,1.43783,1.43908,1.43756,1.43877,756800003.0
2007-07-18 11:30:00,1.43871,1.43893,1.43718,1.43753,589800003.0
2007-07-18 11:45:00,1.43784,1.43788,1.43674,1.43763,627400000.0
2007-07-18 12:00:00,1.43761,1.43846,1.43717,1.4378,591400001.0
2007-07-18 12:15:00,1.43792,1.43822,1.4371,1.43788,666800001.0
2007-07-18 12:30:00,1.43788,1.43851,1.43766,1.43815,595500002.0
2007-07-18 12:45:00,1.43804,1.43827,1.43702,1.43731,594800000.0
2007-07-18 13:00:00,1.4386,1.44397,1.4386,1.44366,532300000.0
2007-07-18 13:15:00,1.44362,1.44387,1.44211,1.44236,595100001.0
2007-07-18 13:30:00,1.44219,1.44335,1.44137,1.44315,5655500014.0
2007-07-18 13:45:00,1.44309,1.44353,1.44134,1.44202,4360800011.0
2007-07-18 14:00:00,1.44207,1.4421,1.44095,1.44147,5529200013.0
2007-07-18 14:15:00,1.44146,1.44262,1.44096,1.4415,5459700011.0
2007-07-18 14:30:00,1.44139,1.44215,1.43805,1.43856,4153200005.0
2007-07-18 14:45:00,1.43863,1.43964,1.43724,1.43752,4475600013.0
2007-07-18 15:00:00,1.4375,1.43864,1.43574,1.43676,6741800011.0
2007-07-18 15:15:00,1.43671,1.43777,1.43642,1.43695,8099400024.0
2007-07-18 15:30:00,1.4369,1.4383,1.43674,1.4381,6755900021.0
2007-07-18 15:45:00,1.43833,1.43961,1.43771,1.43915,6129800011.0
2007-07-18 16:00:00,1.43892,1.43996,1.43838,1.4393,6161900012.0
2007-07-18 16:15:00,1.4393,1.44016,1.43793,1.43851,8739100014.0
2007-07-18 16:30:00,1.43855,1.44027,1.43801,1.43964,7437200017.0
2007-07-18 16:45:00,1.43959,1.44044,1.43852,1.4387,6943000011.0
2007-07-18 17:00:00,1.4387,1.4404,1.4387,1.43928,6944100009.0
2007-07-18 17:15:00,1.4393,1.44008,1.43875,1.43924,7483100010.0
2007-07-18 17:30:00,1.43944,1.44129,1.43944,1.44117,6479300007.0
2007-07-18 17:45:00,1.44112,1.4416,1.44063,1.4409,7039400008.0
2007-07-18 18:00:00,1.4404,1.44086,1.44016,1.44062,7466900013.0
2007-07-18 18:15:00,1.44043,1.44103,1.44026,1.44061,6228300009.0
2007-07-18 18:30:00,1.44072,1.44072,1.44001,1.44033,5942100009.0
2007-07-18 18:45:00,1.44031,1.44057,1.43968,1.44025,7010700016.0
2007-07-18 19:00:00,1.44033,1.44098,1.44005,1.44044,8080400018.0
2007-07-18 19:15:00,1.44035,1.44085,1.43998,1.44004,6234400014.0
2007-07-18 19:30:00,1.44001,1.44054,1.43979,1.44017,5704600012.0
2007-07-18 19:45:00,1.44016,1.44117,1.44011,1.44073,6148400012.0
2007-07-18 20:00:00,1.44077,1.44193,1.44067,1.44185,8558300016.0
2007-07-18 20:15:00,1.44188,1.44221,1.44153,1.44165,5251000015.0
2007-07-18 20:30:00,1.44156,1.44185,1.44108,1.44169,4574500008.0
2007-07-18 20:45:00,1.44154,1.44199,1.44083,1.4413,4342300009.0
2007-07-18 21:00:00,1.44104,1.44154,1.44071,1.44078,3257100009.0
2007-07-18 21:15:00,1.44071,1.44088,1.44021,1.44033,2813400006.0
2007-07-18 21:30:00,1.44039,1.44125,1.44028,1.44121,3669600006.0
2007-07-18 21:45:00,1.44129,1.44156,1.43988,1.44013,4442800008.0
2007-07-18 22:00:00,1.44017,1.44077,1.4395,1.44023,2730100006.0
2007-07-18 22:15:00,1.44029,1.44047,1.43915,1.43991,2677200004.0
2007-07-18 22:30:00,1.43978,1.44081,1.43967,1.44067,3353200011.0
2007-07-18 22:45:00,1.44075,1.44091,1.4398,1.44023,2511900010.0
2007-07-18 23:00:00,1.43983,1.44089,1.43975,1.44072,860000004.0
2007-07-18 23:15:00,1.44088,1.44199,1.44053,1.44114,964700003.0
2007-07-18 23:30:00,1.44152,1.4417,1.44067,1.44124,1358600004.0
2007-07-18 23:45:00,1.44088,1.44122,1.43972,1.4402,1484600002.0
2007-07-19 00:00:00,1.44019,1.44145,1.4399,1.44084,1462900002.0
2007-07-19 00:15:00,1.44063,1.44066,1.43908,1.44038,782700002.0
2007-07-19 00:30:00,1.44036,1.4414,1.43994,1.44049,930200002.0
2007-07-19 00:45:00,1.44089,1.44139,1.44033,1.44078,856100002.0
2007-07-19 01:00:00,1.44094,1.44151,1.44031,1.44035,1164200002.0
2007-07-19 01:15:00,1.44095,1.44158,1.44073,1.44158,944500000.0
2007-07-19 01:30:00,1.44139,1.44158,1.44053,1.44105,1160000002.0
2007-07-19 01:45:00,1.44095,1.44153,1.44058,1.44113,1286600001.0
2007-07-19 02:00:00,1.44126,1.44164,1.44082,1.44139,639200004.0
2007-07-19 02:15:00,1.44143,1.44178,1.44097,1.44163,536000002.0
2007-07-19 02:30:00,1.44151,1.44208,1.44113,1.44199,553500000.0
2007-07-19 02:45:00,1.44202,1.44263,1.44175,1.44236,651400001.0
2007-07-19 03:00:00,1.44238,1.44242,1.4415,1.44176,604300001.0
2007-07-19 03:15:00,1.44161,1.44224,1.44107,1.44153,510900002.0
2007-07-19 03:30:00,1.44171,1.44211,1.44149,1.44175,572300001.0
2007-07-19 03:45:00,1.44197,1.44211,1.4414,1.44162,578300001.0
2007-07-19 04:00:00,1.44148,1.44213,1.44107,1.44164,697200001.0
2007-07-19 04:15:00,1.44173,1.44188,1.44078,1.4417,596800001.0
2007-07-19 04:30:00,1.44159,1.44214,1.44125,1.44186,651500001.0
2007-07-19 04:45:00,1.44186,1.44219,1.44123,1.44183,625500001.0
2007-07-19 05:00:00,1.44188,1.44198,1.44104,1.44173,513400000.0
2007-07-19 05:15:00,1.44173,1.44226,1.4407,1.44203,635800001.0
2007-07-19 05:30:00,1.44187,1.44209,1.44113,1.44152,563400001.0
2007-07-19 05:45:00,1.44141,1.44172,1.44099,1.44119,623000001.0
2007-07-19 06:00:00,1.44105,1.44153,1.44083,1.44112,639000002.0
2007-07-19 06:15:00,1.44121,1.44231,1.44108,1.44231,529200003.0
2007-07-19 06:30:00,1.4423,1.44236,1.44114,1.44177,584800003.0
2007-07-19 06:45:00,1.44173,1.44194,1.44091,1.44161,624900001.0
2007-07-19 07:00:00,1.44172,1.4419,1.44127,1.44175,616000001.0
2007-07-19 07:15:00,1.44184,1.44207,1.44104,1.44176,623600001.0
2007-07-19 07:30:00,1.44178,1.44234,1.44129,1.44218,609300001.0
2007-07-19 07:45:00,1.4421,1.44234,1.44149,1.4418,647700000.0
2007-07-19 08:00:00,1.4418,1.44246,1.4417,1.44237,612600003.0
2007-07-19 08:15:00,1.4425,1.44322,1.4421,1.44294,599600000.0
2007-07-19 08:30:00,1.44285,1.4439,1.4425,1.4433,551200001.0
2007-07-19 08:45:00,1.44328,1.44356,1.4427,1.44338,561500001.0
2007-07-19 09:00:00,1.44337,1.44462,1.44294,1.44455,585200001.0
2007-07-19 09:15:00,1.44435,1.44443,1.44333,1.44388,500900001.0
2007-07-19 09:30:00,1.44374,1.44403,1.44175,1.44211,542100001.0
2007-07-19 09:45:00,1.44218,1.44218,1.43928,1.43988,608400002.0
2007-07-19 10:00:00,1.43952,1.44033,1.43952,1.43983,630900001.0
2007-07-19 10:15:00,1.43976,1.44032,1.43939,1.43993,615300000.0
2007-07-19 10:30:00,1.43988,1.44131,1.43909,1.44076,569600001.0
2007-07-19 10:45:00,1.44054,1.4416,1.44015,1.44074,615700003.0
2007-07-19 11:00:00,1.44095,1.44292,1.44045,1.44247,595400002.0
2007-07-19 11:15:00,1.44278,1.44407,1.44278,1.44389,636500000.0
2007-07-19 11:30:00,1.44375,1.44375,1.44223,1.44253,628700002.0
2007-07-19 11:45:00,1.44269,1.44355,1.44179,1.44201,548400003.0
2007-07-19 12:00:00,1.44213,1.44276,1.4419,1.44239,576200000.0
2007-07-19 12:15:00,1.44272,1.4442,1.44246,1.44336,516200000.0
2007-07-19 12:30:00,1.44311,1.4432,1.44179,1.4427,525000001.0
2007-07-19 12:45:00,1.44254,1.44312,1.44178,1.44222,488300000.0
2007-07-19 13:00:00,1.44232,1.44282,1.44146,1.44165,589700001.0
2007-07-19 13:15:00,1.44158,1.44187,1.43975,1.4403,602800002.0
2007-07-19 13:30:00,1.44031,1.44205,1.44013,1.44168,5628800017.0
2007-07-19 13:45:00,1.44161,1.44161,1.44042,1.44076,4575200012.0
2007-07-19 14:00:00,1.44085,1.4418,1.44063,1.4414,5611100011.0
2007-07-19 14:15:00,1.44143,1.44188,1.4402,1.44188,5295800009.0
2007-07-19 14:30:00,1.44182,1.44281,1.43935,1.43935,4077200008.0
2007-07-19 14:45:00,1.43939,1.44061,1.43869,1.44027,4552600005.0
2007-07-19 15:00:00,1.44017,1.44101,1.43964,1.44002,6853000016.0
2007-07-19 15:15:00,1.43995,1.4423,1.43987,1.442,8092000012.0
2007-07-19 15:30:00,1.4421,1.44277,1.44113,1.44174,6568300016.0
2007-07-19 15:45:00,1.44188,1.4424,1.44137,1.44185,6139200010.0
2007-07-19 16:00:00,1.4418,1.44215,1.43993,1.44016,6176900013.0
2007-07-19 16:15:00,1.43989,1.44092,1.43952,1.44035,8948700025.0
2007-07-19 16:30:00,1.44046,1.44098,1.43918,1.43956,7782800016.0
2007-07-19 16:45:00,1.43948,1.44022,1.4389,1.43918,7304000024.0
2007-07-19 17:00:00,1.43901,1.44139,1.43901,1.44056,6822200010.0
2007-07-19 17:15:00,1.44052,1.44087,1.43982,1.4399,7472200014.0
2007-07-19 17:30:00,1.43993,1.44028,1.43943,1.44005,6648400011.0
2007-07-19 17:45:00,1.43998,1.4401,1.43848,1.4394,7300500014.0
2007-07-19 18:00:00,1.43932,1.44025,1.43901,1.43938,7340600009.0
2007-07-19 18:15:00,1.43927,1.44006,1.43895,1.43962,6157200009.0
2007-07-19 18:30:00,1.43976,1.44054,1.43946,1.44002,6378100009.0
2007-07-19 18:45:00,1.43987,1.44081,1.43907,1.44052,7323600014.0
2007-07-19 19:00:00,1.44056,1.44102,1.44001,1.44038,8177200019.0
2007-07-19 19:15:00,1.44039,1.44107,1.43952,1.43979,5931500013.0
2007-07-19 19:30:00,1.43978,1.43984,1.43887,1.43908,5704600012.0
2007-07-19 19:45:00,1.43915,1.43973,1.43893,1.43915,5885600010.0
2007-07-19 20:00:00,1.43908,1.44027,1.43908,1.43976,8292500014.0
2007-07-19 20:15:00,1.43972,1.44021,1.43882,1.43924,5186500014.0
2007-07-19 20:30:00,1.43904,1.43986,1.43904,1.43949,4677400013.0
2007-07-19 20:45:00,1.43926,1.44001,1.43919,1.43973,4068100008.0
2007-07-19 21:00:00,1.43945,1.44015,1.43901,1.43933,3340700003.0
2007-07-19 21:15:00,1.43926,1.43976,1.43913,1.43927,2913500005.0
2007-07-19 21:30:00,1.43927,1.44004,1.43895,1.43943,3606100003.0
2007-07-19 21:45:00,1.43944,1.43968,1.43908,1.43947,4128800010.0
2007-07-19 22:00:00,1.43934,1.43967,1.43875,1.43919,2954000009.0
2007-07-19 22:15:00,1.43918,1.43986,1.43884,1.43952,2465700002.0
2007-07-19 22:30:00,1.43953,1.44028,1.43922,1.43986,3371900005.0
2007-07-19 22:45:00,1.44008,1.44025,1.43927,1.43979,2510600006.0
2007-07-19 23:00:00,1.43929,1.43977,1.4387,1.43913,819800003.0
2007-07-19 23:15:00,1.43922,1.43974,1.43864,1.43895,924500001.0
2007-07-19 23:30:00,1.43939,1.43962,1.43849,1.43938,1578200002.0
2007-07-19 23:45:00,1.43909,1.43934,1.43871,1.43892,1503200003.0
2007-07-20 00:00:00,1.43895,1.43924,1.43845,1.43903,1502600004.0
2007-07-20 00:15:00,1.43902,1.43963,1.43854,1.43872,814800001.0
2007-07-20 00:30:00,1.43869,1.43929,1.43843,1.43889,786600001.0
2007-07-20 00:45:00,1.43915,1.43947,1.43858,1.43895,865100001.0
2007-07-20 01:00:00,1.43896,1.43983,1.43866,1.43935,1296800000.0
2007-07-20 01:15:00,1.43987,1.43987,1.43916,1.43965,826300001.0
2007-07-20 01:30:00,1.43935,1.43965,1.43868,1.43923,1182700000.0
2007-07-20 01:45:00,1.43919,1.43984,1.43878,1.43915,1464300004.0
2007-07-20 02:00:00,1.43927,1.43974,1.43876,1.43957,517200001.0
2007-07-20 02:15:00,1.43957,1.43987,1.4392,1.43985,635900003.0
2007-07-20 02:30:00,1.43973,1.43989,1.43898,1.43966,600100002.0
2007-07-20 02:45:00,1.4395,1.4397,1.43865,1.43921,588600000.0
2007-07-20 03:00:00,1.43896,1.44,1.43894,1.43999,546100002.0
2007-07-20 03:15:00,1.43992,1.43992,1.43904,1.43911,559100003.0
2007-07-20 03:30:00,1.43928,1.43953,1.43879,1.43908,618100001.0
2007-07-20 03:45:00,1.43927,1.43927,1.43838,1.43893,540300000.0
2007-07-20 04:00:00,1.43882,1.43905,1.43822,1.43872,566800001.0
2007-07-20 04:15:00,1.4388,1.43951,1.43846,1.43925,650400000.0
2007-07-20 04:30:00,1.43913,1.43968,1.43861,1.43914,582400000.0
2007-07-20 04:45:00,1.43916,1.43967,1.43859,1.43944,547300002.0
2007-07-20 05:00:00,1.43956,1.43979,1.43916,1.43935,498600000.0
2007-07-20 05:15:00,1.43951,1.43961,1.43874,1.43955,566900000.0
2007-07-20 05:30:00,1.43955,1.4397,1.43895,1.4393,543100001.0
2007-07-20 05:45:00,1.43944,1.43974,1.43873,1.43942,557900000.0
2007-07-20 06:00:00,1.43937,1.43969,1.43895,1.43934,720300001.0
2007-07-20 06:15:00,1.43918,1.43973,1.43908,1.43967,660000000.0
2007-07-20 06:30:00,1.43965,1.43992,1.43883,1.43943,570300000.0
2007-07-20 06:45:00,1.4394,1.43981,1.43914,1.43956,569100000.0
2007-07-20 07:00:00,1.43969,1.43984,1.43932,1.43952,566300000.0
2007-07-20 07:15:00,1.43967,1.44023,1.43941,1.44009,676700000.0
2007-07-20 07:30:00,1.43999,1.44026,1.43959,1.44005,656500001.0
2007-07-20 07:45:00,1.43993,1.4409,1.43928,1.44058,557700000.0
2007-07-20 08:00:00,1.44036,1.44105,1.43966,1.44092,595000001.0
2007-07-20 08:15:00,1.44109,1.4411,1.44029,1.44057,588200000.0
2007-07-20 08:30:00,1.44039,1.44063,1.4399,1.44031,568000001.0
2007-07-20 08:45:00,1.44024,1.44072,1.44014,1.44049,587000002.0
2007-07-20 09:00:00,1.44056,1.4408,1.43973,1.44007,468900000.0
2007-07-20 09:15:00,1.43984,1.44007,1.43841,1.43851,648100001.0
2007-07-20 09:30:00,1.43845,1.43975,1.43831,1.43907,545100000.0
2007-07-20 09:45:00,1.43927,1.43945,1.43855,1.43945,668200000.0
2007-07-20 10:00:00,1.43934,1.44005,1.4385,1.43995,591400000.0
2007-07-20 10:15:00,1.43982,1.44007,1.43904,1.43985,642900000.0
2007-07-20 10:30:00,1.43987,1.44003,1.4384,1.43877,581900000.0
2007-07-20 10:45:00,1.43862,1.43965,1.43844,1.43911,553500000.0
2007-07-20 11:00:00,1.43961,1.43961,1.43801,1.43854,697400001.0
2007-07-20 11:15:00,1.43874,1.43947,1.43857,1.43864,699200003.0
2007-07-20 11:30:00,1.43866,1.43909,1.43813,1.43854,584100002.0
2007-07-20 11:45:00,1.43872,1.43906,1.43772,1.43832,553400001.0
2007-07-20 12:00:00,1.43827,1.43905,1.43823,1.43835,553500000.0
2007-07-20 12:15:00,1.43832,1.43945,1.43779,1.43886,581200002.0
2007-07-20 12:30:00,1.43871,1.43907,1.43842,1.43888,575400002.0
2007-07-20 12:45:00,1.43878,1.43926,1.43836,1.43875,628500000.0
2007-07-20 13:00:00,1.43879,1.43959,1.43834,1.4385,540700001.0
2007-07-20 13:15:00,1.43856,1.43892,1.43789,1.4383,583000000.0
2007-07-20 13:30:00,1.43826,1.43941,1.43793,1.43937,5726100007.0
2007-07-20 13:45:00,1.43959,1.43962,1.43866,1.43926,4612300010.0
2007-07-20 14:00:00,1.43943,1.44058,1.43849,1.44017,5440300010.0
2007-07-20 14:15:00,1.44024,1.4423,1.44002,1.4419,5221300011.0
2007-07-20 14:30:00,1.44179,1.44182,1.44079,1.44128,4149900005.0
2007-07-20 14:45:00,1.44126,1.44199,1.44089,1.44137,4747800008.0
2007-07-20 15:00:00,1.44138,1.44153,1.43996,1.44076,6864700016.0
2007-07-20 15:15:00,1.44069,1.44119,1.44032,1.44062,8176200016.0
2007-07-20 15:30:00,1.4406,1.4412,1.44017,1.44106,6585900006.0
2007-07-20 15:45:00,1.44118,1.4421,1.44044,1.44176,6389300019.0
2007-07-20 16:00:00,1.44164,1.44194,1.44136,1.44173,6228300011.0
2007-07-20 16:15:00,1.44181,1.44308,1.44123,1.44238,8391700014.0
2007-07-20 16:30:00,1.44246,1.44323,1.44038,1.44229,7411800016.0
2007-07-20 16:45:00,1.44222,1.44304,1.44128,1.44161,7190700015.0
2007-07-20 17:00:00,1.44157,1.44325,1.44145,1.443,7149700016.0
2007-07-20 17:15:00,1.4429,1.44314,1.44182,1.44231,7533400015.0
2007-07-20 17:30:00,1.44223,1.44302,1.44176,1.44302,6752300011.0
2007-07-20 17:45:00,1.44284,1.44385,1.44249,1.44383,7191900013.0
2007-07-20 18:00:00,1.4437,1.44432,1.44322,1.4442,7640200011.0
2007-07-20 18:15:00,1.44419,1.44437,1.44292,1.44347,6294900015.0
2007-07-20 18:30:00,1.44371,1.44998,1.44354,1.44998,6226900012.0
2007-07-20 18:45:00,1.45015,1.45035,1.4477,1.44849,7319700022.0
2007-07-20 19:00:00,1.44857,1.44949,1.44791,1.44823,8110800011.0
2007-07-20 19:15:00,1.44816,1.44874,1.44785,1.44808,5897500012.0
2007-07-20 19:30:00,1.44814,1.44895,1.44767,1.44786,5747500010.0
2007-07-20 19:45:00,1.44792,1.44867,1.44772,1.44817,6092500008.0
2007-07-20 20:00:00,1.44815,1.44887,1.44706,1.44735,8356200017.0
2007-07-20 20:15:00,1.44731,1.44778,1.44673,1.44699,5219500009.0
2007-07-20 20:30:00,1.44705,1.4481,1.44705,1.44778,4685900005.0
2007-07-20 20:45:00,1.44752,1.44831,1.44749,1.44795,4163000008.0
2007-07-20 21:00:00,1.44783,1.44892,1.44769,1.44838,3372300009.0
2007-07-20 21:15:00,1.44828,1.44836,1.44769,1.4477,2831000006.0
2007-07-20 21:30:00,1.44784,1.44855,1.44774,1.4484,3977100008.0
2007-07-20 21:45:00,1.44845,1.44947,1.44793,1.44938,4354100010.0
2007-07-20 22:00:00,1.44936,1.44994,1.44919,1.44958,2591400003.0
2007-07-20 22:15:00,1.4494,1.44983,1.44851,1.44971,2767400002.0
2007-07-20 22:30:00,1.44994,1.45014,1.44915,1.4497,3212900007.0
2007-07-20 22:45:00,1.44972,1.45064,1.44953,1.44961,2532200002.0
2007-07-22 23:00:00,1.44918,1.45013,1.44918,1.4497,774800001.0
2007-07-22 23:15:00,1.44985,1.45005,1.44881,1.44968,985800002.0
2007-07-22 23:30:00,1.45009,1.45049,1.44953,1.44985,1361900005.0
2007-07-22 23:45:00,1.44987,1.4501,1.44902,1.44925,1567700003.0
2007-07-23 00:00:00,1.44944,1.45026,1.4491,1.45,1579600004.0
2007-07-23 00:15:00,1.45001,1.45022,1.44907,1.4491,832200000.0
2007-07-23 00:30:00,1.44914,1.45031,1.44886,1.44953,830700000.0
2007-07-23 00:45:00,1.44987,1.45018,1.44889,1.44916,972100004.0
2007-07-23 01:00:00,1.4492,1.44944,1.4483,1.44883,1212100005.0
2007-07-23 01:15:00,1.44932,1.4499,1.44875,1.44923,890300003.0
2007-07-23 01:30:00,1.44907,1.44913,1.4483,1.44874,1165000000.0
2007-07-23 01:45:00,1.44876,1.44982,1.44862,1.44957,1380400003.0
2007-07-23 02:00:00,1.44961,1.44978,1.44865,1.44909,583500002.0
2007-07-23 02:15:00,1.44897,1.4495,1.44847,1.44903,539700001.0
2007-07-23 02:30:00,1.44893,1.44905,1.44798,1.44809,576400000.0
2007-07-23 02:45:00,1.44832,1.44944,1.44811,1.44936,616700001.0
2007-07-23 03:00:00,1.44936,1.44947,1.44827,1.44888,525500000.0
2007-07-23 03:15:00,1.44895,1.44948,1.44785,1.44788,569400001.0
2007-07-23 03:30:00,1.4482,1.44888,1.44814,1.44863,528900002.0
2007-07-23 03:45:00,1.44884,1.44884,1.44785,1.44833,658900003.0
2007-07-23 04:00:00,1.44822,1.4485,1.44762,1.44801,599300004.0
2007-07-23 04:15:00,1.44812,1.44848,1.4476,1.44833,618500001.0
2007-07-23 04:30:00,1.44827,1.44865,1.44719,1.44769,690900005.0
2007-07-23 04:45:00,1.4477,1.44809,1.44719,1.44752,526400000.0
2007-07-23 05:00:00,1.44756,1.44784,1.44723,1.44746,544200000.0
2007-07-23 05:15:00,1.44763,1.44773,1.44635,1.44679,633500004.0
2007-07-23 05:30:00,1.44672,1.44719,1.44644,1.44679,656500001.0
2007-07-23 05:45:00,1.44678,1.44747,1.44667,1.44728,573300001.0
2007-07-23 06:00:00,1.44724,1.44745,1.44663,1.44718,646200002.0
2007-07-23 06:15:00,1.4471,1.44728,1.44652,1.4469,501300000.0
2007-07-23 06:30:00,1.44692,1.44716,1.4462,1.44689,600200002.0
2007-07-23 06:45:00,1.44667,1.44705,1.44617,1.44646,551400000.0
2007-07-23 07:00:00,1.44672,1.44699,1.44647,1.4467,565700000.0
2007-07-23 07:15:00,1.44678,1.44746,1.4465,1.44713,605800000.0
2007-07-23 07:30:00,1.44685,1.44723,1.44636,1.44717,616400002.0
2007-07-23 07:45:00,1.44715,1.44715,1.44484,1.4452,601500000.0
2007-07-23 08:00:00,1.44526,1.44587,1.44509,1.4454,619900003.0
2007-07-23 08:15:00,1.4456,1.4456,1.44455,1.44497,584900001.0
2007-07-23 08:30:00,1.44501,1.44528,1.4436,1.44421,597700002.0
2007-07-23 08:45:00,1.44407,1.44467,1.44342,1.44396,589900001.0
2007-07-23 09:00:00,1.44391,1.44435,1.44328,1.44408,523000000.0
2007-07-23 09:15:00,1.44375,1.44444,1.44252,1.44298,555100000.0
2007-07-23 09:30:00,1.44297,1.44475,1.44272,1.44447,567400001.0
2007-07-23 09:45:00,1.44462,1.44462,1.44371,1.44411,709600002.0
2007-07-23 10:00:00,1.44379,1.44404,1.44233,1.44317,565300002.0
2007-07-23 10:15:00,1.44309,1.44386,1.44256,1.44286,683700001.0
2007-07-23 10:30:00,1.44304,1.44319,1.44192,1.44252,591800001.0
2007-07-23 10:45:00,1.44218,1.44256,1.44119,1.44126,599000001.0
2007-07-23 11:00:00,1.44145,1.44163,1.44067,1.44106,569200002.0
2007-07-23 11:15:00,1.44115,1.44157,1.44031,1.44036,741400001.0
2007-07-23 11:30:00,1.4404,1.44064,1.43939,1.43939,577800001.0
2007-07-23 11:45:00,1.43979,1.44292,1.4388,1.44266,522400000.0
2007-07-23 12:00:00,1.44257,1.44267,1.4412,1.44142,573700002.0
2007-07-23 12:15:00,1.44157,1.44273,1.44123,1.44244,632100001.0
2007-07-23 12:30:00,1.44224,1.44244,1.44071,1.44096,538100000.0
2007-07-23 12:45:00,1.44087,1.44142,1.44019,1.44024,669300003.0
2007-07-23 13:00:00,1.44011,1.44143,1.43998,1.44124,611500001.0
2007-07-23 13:15:00,1.44137,1.44311,1.4413,1.44292,623000001.0
2007-07-23 13:30:00,1.4429,1.4433,1.44203,1.44238,5623000012.0
2007-07-23 13:45:00,1.44245,1.44291,1.44182,1.44204,4589100011.0
2007-07-23 14:00:00,1.44212,1.44397,1.44212,1.44351,5384400007.0
2007-07-23 14:15:00,1.4434,1.44406,1.44213,1.4424,5408400009.0
2007-07-23 14:30:00,1.44239,1.44271,1.4409,1.44133,3989000003.0
2007-07-23 14:45:00,1.44148,1.44204,1.44103,1.44128,4388500008.0
2007-07-23 15:00:00,1.44131,1.44185,1.44099,1.44132,6595400009.0
2007-07-23 15:15:00,1.44122,1.44207,1.44113,1.44164,8128600019.0
2007-07-23 15:30:00,1.44155,1.44239,1.44126,1.44223,6442800007.0
2007-07-23 15:45:00,1.44229,1.44348,1.44188,1.44261,6192200014.0
2007-07-23 16:00:00,1.44245,1.44281,1.44216,1.44241,6232000011.0
2007-07-23 16:15:00,1.44234,1.44249,1.44091,1.44125,8601900007.0
2007-07-23 16:30:00,1.44121,1.44235,1.44052,1.44144,7177600012.0
2007-07-23 16:45:00,1.44136,1.44172,1.44085,1.44172,6926100013.0
2007-07-23 17:00:00,1.44155,1.44322,1.44129,1.44276,7084200007.0
2007-07-23 17:15:00,1.44267,1.44276,1.44128,1.44141,7274800014.0
2007-07-23 17:30:00,1.44142,1.44267,1.44121,1.44254,6803800012.0
2007-07-23 17:45:00,1.4425,1.44431,1.44248,1.44384,6990100010.0
2007-07-23 18:00:00,1.44359,1.44565,1.44289,1.44525,7567200011.0
2007-07-23 18:15:00,1.4453,1.4453,1.44432,1.44454,6353300012.0
2007-07-23 18:30:00,1.44469,1.44562,1.44444,1.44501,6196400013.0
2007-07-23 18:45:00,1.4451,1.44526,1.44438,1.44465,7016000014.0
2007-07-23 19:00:00,1.44467,1.44528,1.44385,1.44404,7972100016.0
2007-07-23 19:15:00,1.44384,1.44476,1.44356,1.44422,6044100009.0
2007-07-23 19:30:00,1.44424,1.44461,1.44368,1.44423,5399900013.0
2007-07-23 19:45:00,1.44419,1.44447,1.44366,1.44372,5753900012.0
2007-07-23 20:00:00,1.44354,1.44449,1.44353,1.44392,8070800007.0
2007-07-23 20:15:00,1.44388,1.44457,1.44379,1.4443,5199200009.0
2007-07-23 20:30:00,1.4443,1.44525,1.44394,1.44423,4624300009.0
2007-07-23 20:45:00,1.444,1.44452,1.44399,1.44424,4361600009.0
2007-07-23 21:00:00,1.44411,1.44503,1.44375,1.44462,3317000008.0
2007-07-23 21:15:00,1.44457,1.44511,1.44447,1.4446,2745600004.0
2007-07-23 21:30:00,1.44469,1.445,1.4441,1.44421,3885300003.0
2007-07-23 21:45:00,1.44421,1.44484,1.44394,1.44414,4210300010.0
2007-07-23 22:00:00,1.44416,1.44459,1.4435,1.44411,2678500007.0
2007-07-23 22:15:00,1.44405,1.44497,1.44404,1.44467,2578500005.0
2007-07-23 22:30:00,1.44477,1.44523,1.44403,1.44456,3150300002.0
2007-07-23 22:45:00,1.44463,1.44503,1.44421,1.44497,2500200004.0
2007-07-23 23:00:00,1.44454,1.4455,1.44396,1.44444,769100003.0
2007-07-23 23:15:00,1.44465,1.44546,1.44433,1.44502,938000003.0
2007-07-23 23:30:00,1.44534,1.44534,1.44442,1.44461,1267500001.0
2007-07-23 23:45:00,1.44469,1.44529,1.44402,1.44445,1573800003.0
2007-07-24 00:00:00,1.44462,1.44492,1.44369,1.44408,1454600003.0
2007-07-24 00:15:00,1.4442,1.44446,1.44361,1.44446,849200003.0
2007-07-24 00:30:00,1.44445,1.44494,1.44385,1.44412,783000000.0
2007-07-24 00:45:00,1.44424,1.44462,1.44382,1.4442,988100004.0
2007-07-24 01:00:00,1.44417,1.44491,1.44384,1.44394,1455800004.0
2007-07-24 01:15:00,1.44446,1.44498,1.44412,1.44458,847800002.0
2007-07-24 01:30:00,1.44441,1.44481,1.44387,1.44407,1195100000.0
2007-07-24 01:45:00,1.44405,1.44455,1.44343,1.44413,1315700004.0
2007-07-24 02:00:00,1.4442,1.4456,1.44403,1.44519,635000002.0
2007-07-24 02:15:00,1.44527,1.44584,1.4444,1.4456,594800001.0
2007-07-24 02:30:00,1.44549,1.44627,1.44522,1.44587,579200001.0
2007-07-24 02:45:00,1.44592,1.44692,1.44588,1.44677,526100001.0
2007-07-24 03:00:00,1.44696,1.44715,1.44602,1.44671,577800000.0
2007-07-24 03:15:00,1.44663,1.44685,1.44618,1.44633,496100000.0
2007-07-24 03:30:00,1.44653,1.44664,1.44575,1.44601,605800002.0
2007-07-24 03:45:00,1.44626,1.44634,1.4455,1.44617,655400001.0
2007-07-24 04:00:00,1.44603,1.44678,1.44572,1.44603,634200001.0
2007-07-24 04:15:00,1.44621,1.44636,1.44566,1.44615,648000003.0
2007-07-24 04:30:00,1.44611,1.44656,1.44529,1.44593,647000002.0
2007-07-24 04:45:00,1.44595,1.44636,1.44532,1.44623,571600002.0
2007-07-24 05:00:00,1.44615,1.44647,1.44509,1.44542,539700000.0
2007-07-24 05:15:00,1.44548,1.44627,1.44506,1.44589,584700000.0
2007-07-24 05:30:00,1.44599,1.44648,1.44566,1.44618,587900000.0
2007-07-24 05:45:00,1.44608,1.44641,1.44559,1.44617,580500000.0
2007-07-24 06:00:00,1.44607,1.4467,1.44575,1.44655,710100000.0
2007-07-24 06:15:00,1.44647,1.44665,1.44578,1.4463,453000000.0
2007-07-24 06:30:00,1.44629,1.44658,1.44565,1.44628,620100001.0
2007-07-24 06:45:00,1.4462,1.4464,1.44547,1.44572,631600002.0
2007-07-24 07:00:00,1.44577,1.44601,1.4453,1.4458,663800001.0
2007-07-24 07:15:00,1.44583,1.44664,1.44545,1.4464,724900002.0
2007-07-24 07:30:00,1.44639,1.44727,1.44573,1.44669,656000000.0
2007-07-24 07:45:00,1.44662,1.44713,1.44582,1.44586,608600000.0
2007-07-24 08:00:00,1.44587,1.44626,1.44539,1.44605,548100001.0
2007-07-24 08:15:00,1.44615,1.44634,1.44561,1.44606,548100002.0
2007-07-24 08:30:00,1.44607,1.44659,1.4453,1.44617,579699998.0
2007-07-24 08:45:00,1.44619,1.44638,1.4453,1.4453,705100003.0
2007-07-24 09:00:00,1.44529,1.44562,1.4445,1.44493,527900003.0
2007-07-24 09:15:00,1.44461,1.44481,1.44327,1.44352,606300002.0
2007-07-24 09:30:00,1.44346,1.44557,1.44328,1.44409,537800000.0
2007-07-24 09:45:00,1.44413,1.44449,1.4429,1.44337,651300000.0
2007-07-24 10:00:00,1.44313,1.44398,1.44247,1.44285,642000003.0
2007-07-24 10:15:00,1.44282,1.44407,1.44282,1.44336,608900002.0
2007-07-24 10:30:00,1.44332,1.44376,1.44174,1.44263,673100002.0
2007-07-24 10:45:00,1.44223,1.44332,1.44197,1.44224,556200001.0
2007-07-24 11:00:00,1.44262,1.44313,1.44235,1.44285,588300000.0
2007-07-24 11:15:00,1.443,1.44388,1.44232,1.44311,673100004.0
2007-07-24 11:30:00,1.44296,1.44428,1.44274,1.44414,583100002.0
2007-07-24 11:45:00,1.44443,1.44443,1.44329,1.44378,582900003.0
2007-07-24 12:00:00,1.44378,1.44423,1.44349,1.4437,651400001.0
2007-07-24 12:15:00,1.44377,1.44378,1.44199,1.44225,593100002.0
2007-07-24 12:30:00,1.44211,1.44312,1.44211,1.44272,558600001.0
2007-07-24 12:45:00,1.44268,1.44416,1.44253,1.44416,526500000.0
2007-07-24 13:00:00,1.44437,1.44444,1.44305,1.44346,608900002.0
2007-07-24 13:15:00,1.44346,1.44431,1.44301,1.44431,591300000.0
2007-07-24 13:30:00,1.44426,1.44577,1.44379,1.44531,5608900016.0
2007-07-24 13:45:00,1.44524,1.44579,1.44451,1.44554,4411500007.0
2007-07-24 14:00:00,1.44563,1.44626,1.44503,1.44546,5498900006.0
2007-07-24 14:15:00,1.44539,1.44564,1.44478,1.44555,5576700015.0
2007-07-24 14:30:00,1.44499,1.44499,1.43533,1.43673,4192300002.0
2007-07-24 14:45:00,1.43665,1.43678,1.43439,1.4355,4236700006.0
2007-07-24 15:00:00,1.43564,1.43655,1.43475,1.43543,6723500023.0
2007-07-24 15:15:00,1.43532,1.43545,1.43418,1.43522,8073500018.0
2007-07-24 15:30:00,1.43514,1.43677,1.43482,1.43607,6488700010.0
2007-07-24 15:45:00,1.43619,1.43652,1.43426,1.43536,6112100011.0
2007-07-24 16:00:00,1.43505,1.43602,1.43464,1.43488,6177700013.0
2007-07-24 16:15:00,1.43466,1.43507,1.43414,1.43493,8474800015.0
2007-07-24 16:30:00,1.435,1.43524,1.43412,1.43457,7209200009.0
2007-07-24 16:45:00,1.43453,1.43537,1.43443,1.43484,6995500013.0
2007-07-24 17:00:00,1.43474,1.43511,1.43408,1.43466,6855000007.0
2007-07-24 17:15:00,1.43462,1.43498,1.43397,1.43413,7671200013.0
2007-07-24 17:30:00,1.43418,1.43418,1.43239,1.43262,6639000014.0
2007-07-24 17:45:00,1.43252,1.4337,1.43235,1.43359,7165700010.0
2007-07-24 18:00:00,1.43334,1.43369,1.43234,1.43241,7620800018.0
2007-07-24 18:15:00,1.43232,1.43232,1.4302,1.43121,6305300017.0
2007-07-24 18:30:00,1.43132,1.43141,1.4302,1.43076,6285900010.0
2007-07-24 18:45:00,1.43073,1.4309,1.42949,1.43069,7028000015.0
2007-07-24 19:00:00,1.4307,1.4313,1.42967,1.43089,8350200014.0
2007-07-24 19:15:00,1.43079,1.43131,1.43049,1.43114,6246500018.0
2007-07-24 19:30:00,1.43116,1.43127,1.43033,1.43078,5562200017.0
2007-07-24 19:45:00,1.43085,1.43115,1.43005,1.43091,5996600007.0
2007-07-24 20:00:00,1.43087,1.43093,1.42934,1.42964,8084900018.0
2007-07-24 20:15:00,1.42969,1.43043,1.42969,1.4298,5026000011.0
2007-07-24 20:30:00,1.42973,1.4305,1.42951,1.43004,4459300006.0
2007-07-24 20:45:00,1.43,1.43118,1.42999,1.43118,4252700006.0
2007-07-24 21:00:00,1.43122,1.43293,1.43115,1.43235,3193300003.0
2007-07-24 21:15:00,1.43222,1.43278,1.4315,1.43275,2941800009.0
2007-07-24 21:30:00,1.43268,1.43307,1.43219,1.43291,3757200006.0
2007-07-24 21:45:00,1.43306,1.43368,1.43268,1.43309,4448100009.0
2007-07-24 22:00:00,1.43306,1.43356,1.43177,1.4322,2873800008.0
2007-07-24 22:15:00,1.43221,1.43242,1.43055,1.43157,2826200005.0
2007-07-24 22:30:00,1.43156,1.43198,1.43099,1.43135,3265200004.0
2007-07-24 22:45:00,1.43132,1.43162,1.43099,1.43138,2394100004.0
2007-07-24 23:00:00,1.43095,1.43207,1.43068,1.43188,785500001.0
2007-07-24 23:15:00,1.43179,1.43246,1.43137,1.43202,918800003.0
2007-07-24 23:30:00,1.43238,1.43341,1.43168,1.43315,1387900004.0
2007-07-24 23:45:00,1.43316,1.43436,1.43298,1.43357,1484900002.0
2007-07-25 00:00:00,1.4336,1.43446,1.43271,1.43293,1470500000.0
2007-07-25 00:15:00,1.43294,1.43332,1.43227,1.43294,893700000.0
2007-07-25 00:30:00,1.43295,1.43355,1.43249,1.43269,808600000.0
2007-07-25 00:45:00,1.43299,1.43333,1.43237,1.43249,902500001.0
2007-07-25 01:00:00,1.43273,1.433,1.43218,1.43238,1093000000.0
2007-07-25 01:15:00,1.43287,1.43319,1.4323,1.43285,979400003.0
2007-07-25 01:30:00,1.43261,1.43331,1.43215,1.43255,1245800000.0
2007-07-25 01:45:00,1.43256,1.43312,1.43224,1.43277,1360500001.0
2007-07-25 02:00:00,1.4328,1.4328,1.43191,1.43233,631500001.0
2007-07-25 02:15:00,1.43238,1.43255,1.43152,1.43212,637600000.0
2007-07-25 02:30:00,1.43201,1.4325,1.43158,1.43223,603000001.0
2007-07-25 02:45:00,1.43224,1.43285,1.43183,1.43252,647100001.0
2007-07-25 03:00:00,1.43265,1.4334,1.4319,1.43325,655400000.0
2007-07-25 03:15:00,1.43319,1.43331,1.43187,1.43187,521600001.0
2007-07-25 03:30:00,1.4321,1.43261,1.43133,1.43229,612100001.0
2007-07-25 03:45:00,1.43251,1.43366,1.4319,1.43292,611600000.0
2007-07-25 04:00:00,1.43274,1.43282,1.4315,1.432,568100000.0
2007-07-25 04:15:00,1.43195,1.4322,1.43116,1.43207,635700002.0
2007-07-25 04:30:00,1.43192,1.43209,1.43071,1.43127,654000002.0
2007-07-25 04:45:00,1.43137,1.43138,1.43034,1.43121,611200001.0
2007-07-25 05:00:00,1.43117,1.43139,1.43024,1.43131,553100002.0
2007-07-25 05:15:00,1.4311,1.43138,1.43027,1.43094,587200001.0
2007-07-25 05:30:00,1.43095,1.43116,1.42995,1.43042,563300001.0
2007-07-25 05:45:00,1.4304,1.43118,1.4304,1.43071,633900001.0
2007-07-25 06:00:00,1.43043,1.43129,1.43022,1.43126,619700002.0
2007-07-25 06:15:00,1.43115,1.43134,1.43021,1.43081,497500001.0
2007-07-25 06:30:00,1.43061,1.43123,1.43022,1.43072,607100003.0
2007-07-25 06:45:00,1.43065,1.43162,1.43041,1.43133,579500001.0
2007-07-25 07:00:00,1.43136,1.43151,1.42997,1.43064,647000000.0
2007-07-25 07:15:00,1.43068,1.43144,1.4302,1.43119,650700001.0
2007-07-25 07:30:00,1.43113,1.43176,1.43075,1.43176,550200002.0
2007-07-25 07:45:00,1.43178,1.43193,1.4305,1.43112,615700002.0
2007-07-25 08:00:00,1.43109,1.43134,1.43009,1.43034,531000000.0
2007-07-25 08:15:00,1.43046,1.43046,1.42886,1.43,566100001.0
2007-07-25 08:30:00,1.4298,1.43021,1.42898,1.42976,505700000.0
2007-07-25 08:45:00,1.42962,1.42986,1.42857,1.42898,681100000.0
2007-07-25 09:00:00,1.42903,1.42903,1.42732,1.42773,491600000.0
2007-07-25 09:15:00,1.42722,1.42834,1.42601,1.42701,502500000.0
2007-07-25 09:30:00,1.42692,1.42854,1.4263,1.42748,565800000.0
2007-07-25 09:45:00,1.42762,1.42785,1.42658,1.42764,697600002.0
2007-07-25 10:00:00,1.4274,1.42806,1.4255,1.42608,583200000.0
2007-07-25 10:15:00,1.4262,1.42709,1.42582,1.42685,686600003.0
2007-07-25 10:30:00,1.42714,1.42873,1.42639,1.42776,632600003.0
2007-07-25 10:45:00,1.42742,1.42754,1.42491,1.42491,641300003.0
2007-07-25 11:00:00,1.42489,1.426,1.42477,1.4254,616500002.0
2007-07-25 11:15:00,1.42549,1.42648,1.42516,1.42602,673200002.0
2007-07-25 11:30:00,1.42613,1.42711,1.42591,1.42682,563100003.0
2007-07-25 11:45:00,1.42699,1.42718,1.42615,1.42633,592200000.0
2007-07-25 12:00:00,1.42626,1.42695,1.42626,1.4265,555200000.0
2007-07-25 12:15:00,1.42647,1.42656,1.42577,1.42614,550900001.0
2007-07-25 12:30:00,1.42605,1.42643,1.42529,1.4259,610000001.0
2007-07-25 12:45:00,1.42586,1.42692,1.42533,1.42636,567500000.0
2007-07-25 13:00:00,1.42633,1.4268,1.42436,1.42608,665500002.0
2007-07-25 13:15:00,1.42609,1.42678,1.42526,1.42645,575500000.0
2007-07-25 13:30:00,1.42654,1.4267,1.42576,1.42619,5714900010.0
2007-07-25 13:45:00,1.42636,1.42696,1.42601,1.42648,4459500006.0
2007-07-25 14:00:00,1.42656,1.42749,1.42619,1.4272,5574200008.0
2007-07-25 14:15:00,1.4273,1.42786,1.42703,1.4278,5523800008.0
2007-07-25 14:30:00,1.42772,1.42867,1.42741,1.4282,4253100003.0
2007-07-25 14:45:00,1.4281,1.42862,1.42673,1.42728,4332400006.0
2007-07-25 15:00:00,1.42725,1.42838,1.42598,1.42793,6800400006.0
2007-07-25 15:15:00,1.42775,1.42845,1.42672,1.42711,7947200013.0
2007-07-25 15:30:00,1.42705,1.4277,1.42676,1.42699,6438600011.0
2007-07-25 15:45:00,1.42716,1.42807,1.42648,1.42743,6128100013.0
2007-07-25 16:00:00,1.42748,1.42861,1.42639,1.42806,6063600016.0
2007-07-25 16:15:00,1.42785,1.42866,1.42729,1.42837,8693500015.0
2007-07-25 16:30:00,1.42842,1.42971,1.428,1.42971,7302900016.0
2007-07-25 16:45:00,1.42957,1.4314,1.42892,1.43122,7261600021.0
2007-07-25 17:00:00,1.43122,1.43145,1.42937,1.43041,7055200016.0
2007-07-25 17:15:00,1.43034,1.43144,1.43015,1.43121,7687200014.0
2007-07-25 17:30:00,1.43121,1.4315,1.42986,1.43018,6652400009.0
2007-07-25 17:45:00,1.42991,1.43002,1.42879,1.42904,7134000008.0
2007-07-25 18:00:00,1.42892,1.42909,1.42689,1.42753,7486500011.0
2007-07-25 18:15:00,1.42754,1.42817,1.42714,1.42783,6372400016.0
2007-07-25 18:30:00,1.42797,1.4281,1.42685,1.42714,6090800011.0
2007-07-25 18:45:00,1.4273,1.42821,1.42709,1.42781,7045400010.0
2007-07-25 19:00:00,1.42802,1.4282,1.42692,1.42743,8296700009.0
2007-07-25 19:15:00,1.42739,1.42776,1.42693,1.42745,6136800014.0
2007-07-25 19:30:00,1.4274,1.42762,1.42671,1.42739,5441300010.0
2007-07-25 19:45:00,1.42752,1.42805,1.42717,1.42753,5966600011.0
2007-07-25 20:00:00,1.42749,1.42811,1.42716,1.42774,8633600012.0
2007-07-25 20:15:00,1.42776,1.42813,1.42736,1.42779,5001100009.0
2007-07-25 20:30:00,1.42774,1.42856,1.42774,1.42844,4635000006.0
2007-07-25 20:45:00,1.42819,1.42847,1.427,1.42763,4152700010.0
2007-07-25 21:00:00,1.42742,1.42788,1.42702,1.42744,3083500003.0
2007-07-25 21:15:00,1.42735,1.42746,1.42673,1.42676,2848900007.0
2007-07-25 21:30:00,1.4267,1.42808,1.42648,1.42777,3916300009.0
2007-07-25 21:45:00,1.42773,1.42807,1.42648,1.42663,4425000006.0
2007-07-25 22:00:00,1.42673,1.42827,1.42673,1.428,2667400004.0
2007-07-25 22:15:00,1.4279,1.42849,1.42766,1.42805,2480000003.0
2007-07-25 22:30:00,1.42797,1.42936,1.42767,1.42902,3179900003.0
2007-07-25 22:45:00,1.4291,1.43002,1.4286,1.42899,2383800004.0
2007-07-25 23:00:00,1.42862,1.43006,1.4286,1.43006,773300001.0
2007-07-25 23:15:00,1.43031,1.43085,1.42983,1.43033,979200001.0
2007-07-25 23:30:00,1.4309,1.43108,1.42902,1.4296,1290700003.0
2007-07-25 23:45:00,1.4293,1.42979,1.42864,1.42904,1612000006.0
2007-07-26 00:00:00,1.42903,1.43023,1.42808,1.42999,1438300002.0
2007-07-26 00:15:00,1.43005,1.43037,1.42953,1.42983,811800001.0
2007-07-26 00:30:00,1.42988,1.43012,1.4292,1.4292,876400001.0
2007-07-26 00:45:00,1.42963,1.42973,1.42906,1.42928,776600002.0
2007-07-26 01:00:00,1.42933,1.42985,1.42831,1.42908,1210200000.0
2007-07-26 01:15:00,1.42953,1.42962,1.42872,1.42919,827600001.0
2007-07-26 01:30:00,1.42902,1.42925,1.42837,1.4288,1222600005.0
2007-07-26 01:45:00,1.4287,1.42898,1.42801,1.42845,1342300002.0
2007-07-26 02:00:00,1.4286,1.42869,1.42785,1.42832,588500001.0
2007-07-26 02:15:00,1.42824,1.42877,1.42796,1.42869,545400002.0
2007-07-26 02:30:00,1.42857,1.42884,1.42806,1.42819,616800001.0
2007-07-26 02:45:00,1.42839,1.42867,1.42786,1.42846,568700000.0
2007-07-26 03:00:00,1.42853,1.42966,1.42808,1.42908,618400003.0
2007-07-26 03:15:00,1.429,1.42984,1.42874,1.42939,476700000.0
2007-07-26 03:30:00,1.42962,1.43002,1.42917,1.42922,636600005.0
2007-07-26 03:45:00,1.42958,1.43001,1.42913,1.42949,497200000.0
2007-07-26 04:00:00,1.42941,1.42987,1.42888,1.42932,515600002.0
2007-07-26 04:15:00,1.42946,1.42987,1.42905,1.42943,600100001.0
2007-07-26 04:30:00,1.42932,1.42963,1.42882,1.42952,748500002.0
2007-07-26 04:45:00,1.42947,1.42955,1.42822,1.42822,655100000.0
2007-07-26 05:00:00,1.42824,1.42843,1.42759,1.42803,556100001.0
2007-07-26 05:15:00,1.42799,1.42847,1.42759,1.42817,560000001.0
2007-07-26 05:30:00,1.42804,1.42861,1.42779,1.42813,553800001.0
2007-07-26 05:45:00,1.42796,1.4284,1.42771,1.428,605500002.0
2007-07-26 06:00:00,1.42793,1.42839,1.42771,1.42804,653200003.0
2007-07-26 06:15:00,1.42803,1.42823,1.42764,1.4279,543500001.0
2007-07-26 06:30:00,1.42782,1.42823,1.4272,1.42806,676300002.0
2007-07-26 06:45:00,1.42799,1.42854,1.42765,1.42811,667000000.0
2007-07-26 07:00:00,1.42826,1.42837,1.42766,1.42804,650700002.0
2007-07-26 07:15:00,1.42812,1.42865,1.4274,1.428,579700001.0
2007-07-26 07:30:00,1.42808,1.42914,1.42754,1.429,634100001.0
2007-07-26 07:45:00,1.42896,1.42944,1.42824,1.42864,628600001.0
2007-07-26 08:00:00,1.4288,1.42928,1.42802,1.42891,585900001.0
2007-07-26 08:15:00,1.42897,1.42906,1.42832,1.42874,602800001.0
2007-07-26 08:30:00,1.42864,1.42992,1.42825,1.42924,547700002.0
2007-07-26 08:45:00,1.42908,1.42919,1.42808,1.42871,593400002.0
2007-07-26 09:00:00,1.42869,1.42961,1.42844,1.4292,544400001.0
2007-07-26 09:15:00,1.42904,1.42967,1.42717,1.42924,558200001.0
2007-07-26 09:30:00,1.42918,1.42999,1.42865,1.42881,572900002.0
2007-07-26 09:45:00,1.42905,1.42917,1.42741,1.42783,592800000.0
2007-07-26 10:00:00,1.42753,1.42957,1.42749,1.42812,620300002.0
2007-07-26 10:15:00,1.42798,1.42875,1.42768,1.42871,671800002.0
2007-07-26 10:30:00,1.42864,1.42954,1.42812,1.42856,569800000.0
2007-07-26 10:45:00,1.42829,1.42914,1.42799,1.42832,595300003.0
2007-07-26 11:00:00,1.42878,1.42905,1.42741,1.42824,649900002.0
2007-07-26 11:15:00,1.42854,1.42854,1.42692,1.42801,626300003.0
2007-07-26 11:30:00,1.42806,1.4285,1.42759,1.42798,656000005.0
2007-07-26 11:45:00,1.42822,1.42934,1.42766,1.42883,583600003.0
2007-07-26 12:00:00,1.42885,1.42991,1.42872,1.42884,617300003.0
2007-07-26 12:15:00,1.42888,1.42981,1.42888,1.42943,592700001.0
2007-07-26 12:30:00,1.4293,1.42956,1.42858,1.42939,536700001.0
2007-07-26 12:45:00,1.42931,1.43211,1.42914,1.43168,606100005.0
2007-07-26 13:00:00,1.43159,1.436,1.43146,1.43561,620800002.0
2007-07-26 13:15:00,1.43536,1.43946,1.43483,1.43699,616200000.0
2007-07-26 13:30:00,1.43699,1.43748,1.43542,1.43608,5716100016.0
2007-07-26 13:45:00,1.43615,1.43791,1.43609,1.43754,4551100010.0
2007-07-26 14:00:00,1.43764,1.43936,1.43743,1.43926,5415500012.0
2007-07-26 14:15:00,1.43923,1.4401,1.43872,1.43917,5623400016.0
2007-07-26 14:30:00,1.43896,1.44051,1.43854,1.43989,4112100003.0
2007-07-26 14:45:00,1.43993,1.44037,1.43783,1.43788,4711900007.0
2007-07-26 15:00:00,1.43775,1.43921,1.43732,1.43767,6919100017.0
2007-07-26 15:15:00,1.43757,1.43987,1.43753,1.43821,8236600020.0
2007-07-26 15:30:00,1.43826,1.43949,1.43789,1.43896,6702000015.0
2007-07-26 15:45:00,1.43916,1.43977,1.43829,1.43936,6089700011.0
2007-07-26 16:00:00,1.43959,1.44101,1.43847,1.43951,6110800013.0
2007-07-26 16:15:00,1.43951,1.44499,1.43925,1.44291,8537400019.0
2007-07-26 16:30:00,1.44286,1.44403,1.44278,1.44352,7290500008.0
2007-07-26 16:45:00,1.44347,1.44474,1.44088,1.44133,7064900014.0
2007-07-26 17:00:00,1.44142,1.44266,1.4414,1.44206,7237200018.0
2007-07-26 17:15:00,1.44192,1.44242,1.44145,1.44188,7630900011.0
2007-07-26 17:30:00,1.44202,1.44318,1.44114,1.44158,6674400012.0
2007-07-26 17:45:00,1.44156,1.44257,1.44063,1.44198,7131100008.0
2007-07-26 18:00:00,1.44175,1.4425,1.44134,1.44227,7561200009.0
2007-07-26 18:15:00,1.44226,1.44579,1.44211,1.44522,6664500018.0
2007-07-26 18:30:00,1.4453,1.44585,1.4441,1.44458,6393000009.0
2007-07-26 18:45:00,1.44459,1.44493,1.44288,1.44333,7266900018.0
2007-07-26 19:00:00,1.44331,1.4444,1.44284,1.44416,8624300017.0
2007-07-26 19:15:00,1.44402,1.44471,1.44327,1.44435,5873600011.0
2007-07-26 19:30:00,1.44438,1.44654,1.44418,1.44632,5529700009.0
2007-07-26 19:45:00,1.4464,1.44705,1.44616,1.44703,5886700014.0
2007-07-26 20:00:00,1.44707,1.44893,1.4465,1.4473,8344800009.0
2007-07-26 20:15:00,1.44737,1.44832,1.44707,1.44727,5286200014.0
2007-07-26 20:30:00,1.44719,1.44811,1.44621,1.44775,4599100011.0
2007-07-26 20:45:00,1.44746,1.45027,1.44733,1.44936,4194200002.0
2007-07-26 21:00:00,1.44911,1.44941,1.44791,1.44902,3264300011.0
2007-07-26 21:15:00,1.44899,1.44899,1.44743,1.44785,2908100006.0
2007-07-26 21:30:00,1.4482,1.44884,1.44763,1.44827,3767800004.0
2007-07-26 21:45:00,1.44819,1.44872,1.44736,1.44741,4253200007.0
2007-07-26 22:00:00,1.44742,1.44814,1.44722,1.44785,2677500003.0
2007-07-26 22:15:00,1.4478,1.44831,1.44763,1.44779,2695500001.0
2007-07-26 22:30:00,1.4478,1.4485,1.44769,1.44771,3196000009.0
2007-07-26 22:45:00,1.44785,1.44821,1.44693,1.448,2530900002.0
2007-07-26 23:00:00,1.44535,1.44996,1.44535,1.44935,812400001.0
2007-07-26 23:15:00,1.44949,1.45064,1.44836,1.45023,964900000.0
2007-07-26 23:30:00,1.45061,1.4521,1.45006,1.45099,1370400004.0
2007-07-26 23:45:00,1.45111,1.45248,1.45049,1.45074,1514000004.0
2007-07-27 00:00:00,1.45079,1.45114,1.44949,1.4503,1470900002.0
2007-07-27 00:15:00,1.45037,1.45066,1.44914,1.44928,949100001.0
2007-07-27 00:30:00,1.44926,1.45026,1.44851,1.44851,909200003.0
2007-07-27 00:45:00,1.44892,1.44915,1.44763,1.44788,867100003.0
2007-07-27 01:00:00,1.4479,1.44952,1.4478,1.44839,1140800004.0
2007-07-27 01:15:00,1.44884,1.44896,1.44745,1.44764,800800002.0
2007-07-27 01:30:00,1.44744,1.44864,1.44683,1.44716,1134200003.0
2007-07-27 01:45:00,1.44721,1.44837,1.4471,1.44805,1377200000.0
2007-07-27 02:00:00,1.44794,1.44821,1.44752,1.44796,607600001.0
2007-07-27 02:15:00,1.44797,1.4483,1.44705,1.44756,630800002.0
2007-07-27 02:30:00,1.44739,1.44833,1.447,1.44756,524000000.0
2007-07-27 02:45:00,1.44754,1.44813,1.44686,1.44734,499400001.0
2007-07-27 03:00:00,1.44747,1.4479,1.44704,1.44757,585800001.0
2007-07-27 03:15:00,1.4476,1.44786,1.44665,1.44699,575800000.0
2007-07-27 03:30:00,1.44722,1.44742,1.44644,1.44688,534300001.0
2007-07-27 03:45:00,1.44694,1.44728,1.44639,1.4468,620500001.0
2007-07-27 04:00:00,1.44669,1.44741,1.44613,1.44627,691400001.0
2007-07-27 04:15:00,1.44626,1.44691,1.44531,1.44664,581600001.0
2007-07-27 04:30:00,1.44645,1.44742,1.44607,1.44708,618000001.0
2007-07-27 04:45:00,1.44708,1.44712,1.44617,1.44659,557300000.0
2007-07-27 05:00:00,1.44661,1.44733,1.44656,1.44699,522800000.0
2007-07-27 05:15:00,1.44696,1.44777,1.44649,1.44775,609200000.0
2007-07-27 05:30:00,1.44764,1.44783,1.44674,1.44706,591700001.0
2007-07-27 05:45:00,1.44693,1.44734,1.44598,1.4465,588800002.0
2007-07-27 06:00:00,1.44639,1.44689,1.44574,1.44612,697700002.0
2007-07-27 06:15:00,1.44608,1.4469,1.44591,1.44688,566100001.0
2007-07-27 06:30:00,1.44686,1.44764,1.44615,1.44686,535900000.0
2007-07-27 06:45:00,1.44675,1.44923,1.44667,1.44923,624600001.0
2007-07-27 07:00:00,1.44955,1.44955,1.4485,1.44894,631300001.0
2007-07-27 07:15:00,1.449,1.44939,1.44801,1.44916,644800000.0
2007-07-27 07:30:00,1.44905,1.44979,1.4486,1.44943,688300003.0
2007-07-27 07:45:00,1.44938,1.45215,1.44818,1.45204,584000001.0
2007-07-27 08:00:00,1.45194,1.45553,1.45194,1.45372,647100002.0
2007-07-27 08:15:00,1.45365,1.45404,1.45205,1.45223,605300001.0
2007-07-27 08:30:00,1.45223,1.455,1.452,1.455,548100001.0
2007-07-27 08:45:00,1.45487,1.45615,1.45455,1.45546,596700002.0
2007-07-27 09:00:00,1.45552,1.45552,1.45397,1.45448,561100001.0
2007-07-27 09:15:00,1.45418,1.45444,1.45159,1.452,637000000.0
2007-07-27 09:30:00,1.45197,1.453,1.45041,1.45178,554200000.0
2007-07-27 09:45:00,1.45204,1.45223,1.44751,1.4484,615600002.0
2007-07-27 10:00:00,1.448,1.45021,1.44702,1.449,615300001.0
2007-07-27 10:15:00,1.44881,1.44973,1.44767,1.44897,575100002.0
2007-07-27 10:30:00,1.44902,1.44902,1.44505,1.44557,618800000.0
2007-07-27 10:45:00,1.44524,1.4465,1.44353,1.44353,643700002.0
2007-07-27 11:00:00,1.44365,1.4455,1.44329,1.44529,575100000.0
2007-07-27 11:15:00,1.44534,1.44536,1.44373,1.44422,633600001.0
2007-07-27 11:30:00,1.44435,1.44629,1.44428,1.44617,548400001.0
2007-07-27 11:45:00,1.4463,1.44743,1.44508,1.44653,612600000.0
2007-07-27 12:00:00,1.4466,1.44792,1.44608,1.44659,580300002.0
2007-07-27 12:15:00,1.44655,1.44732,1.44533,1.44556,565200000.0
2007-07-27 12:30:00,1.44538,1.4466,1.44468,1.44515,500800002.0
2007-07-27 12:45:00,1.44497,1.44749,1.44456,1.4473,679400001.0
2007-07-27 13:00:00,1.44742,1.44751,1.44492,1.44558,601300000.0
2007-07-27 13:15:00,1.44586,1.44643,1.44533,1.44589,584400001.0
2007-07-27 13:30:00,1.44605,1.44731,1.44357,1.44519,5688600012.0
2007-07-27 13:45:00,1.44535,1.4469,1.44446,1.44589,4488200006.0
2007-07-27 14:00:00,1.44603,1.44699,1.44462,1.44525,5466800009.0
2007-07-27 14:15:00,1.44532,1.44594,1.44222,1.44317,5488800008.0
2007-07-27 14:30:00,1.44275,1.44313,1.43761,1.43883,4276100008.0
2007-07-27 14:45:00,1.43879,1.44314,1.43834,1.4417,4428000010.0
2007-07-27 15:00:00,1.44201,1.44353,1.43986,1.44339,6501700017.0
2007-07-27 15:15:00,1.44321,1.44366,1.44217,1.44247,7772200016.0
2007-07-27 15:30:00,1.44259,1.44308,1.44114,1.44132,6480200017.0
2007-07-27 15:45:00,1.44145,1.44499,1.44105,1.44468,6421400017.0
2007-07-27 16:00:00,1.44449,1.44637,1.44419,1.44494,5958700006.0
2007-07-27 16:15:00,1.44487,1.44555,1.44326,1.44508,8735700016.0
2007-07-27 16:30:00,1.44531,1.44666,1.44498,1.445,7549600022.0
2007-07-27 16:45:00,1.44507,1.44601,1.44348,1.44387,7253300014.0
2007-07-27 17:00:00,1.44357,1.44631,1.44312,1.44532,6934800013.0
2007-07-27 17:15:00,1.44517,1.44568,1.44439,1.44499,7756700013.0
2007-07-27 17:30:00,1.44497,1.44519,1.44281,1.44318,6818500009.0
2007-07-27 17:45:00,1.44283,1.44531,1.44254,1.44524,7350300012.0
2007-07-27 18:00:00,1.44493,1.44593,1.44423,1.44512,7596400011.0
2007-07-27 18:15:00,1.44495,1.44574,1.44334,1.44562,6361100016.0
2007-07-27 18:30:00,1.44563,1.446,1.44457,1.44502,6001700013.0
2007-07-27 18:45:00,1.44524,1.44641,1.44474,1.44617,7198800018.0
2007-07-27 19:00:00,1.44619,1.44752,1.44577,1.44748,8252100018.0
2007-07-27 19:15:00,1.44734,1.44793,1.44559,1.44719,6356800014.0
2007-07-27 19:30:00,1.44683,1.44708,1.44581,1.44667,5660300009.0
2007-07-27 19:45:00,1.4467,1.4476,1.44647,1.44667,6156600010.0
2007-07-27 20:00:00,1.4467,1.4469,1.44562,1.44647,8484200018.0
2007-07-27 20:15:00,1.44629,1.44753,1.44556,1.44725,5222200016.0
2007-07-27 20:30:00,1.44724,1.44748,1.44656,1.44715,4440000007.0
2007-07-27 20:45:00,1.44703,1.44844,1.44692,1.44782,3987400004.0
2007-07-27 21:00:00,1.44768,1.44939,1.44746,1.44843,3307700004.0
2007-07-27 21:15:00,1.44816,1.4486,1.44669,1.44673,2845700007.0
2007-07-27 21:30:00,1.44667,1.44768,1.44652,1.44754,3795800010.0
2007-07-27 21:45:00,1.44789,1.44836,1.44721,1.44747,4301700010.0
2007-07-27 22:00:00,1.44746,1.44941,1.44746,1.44888,2661700004.0
2007-07-27 22:15:00,1.44877,1.4514,1.44877,1.45091,2738200006.0
2007-07-27 22:30:00,1.45093,1.45138,1.45065,1.45087,3272200009.0
2007-07-27 22:45:00,1.45087,1.45088,1.44967,1.45003,2504600008.0
2007-07-29 23:00:00,1.4495,1.4495,1.44806,1.44905,831900004.0
2007-07-29 23:15:00,1.44924,1.44964,1.44859,1.44914,1010000001.0
2007-07-29 23:30:00,1.44951,1.44979,1.44862,1.44909,1424200003.0
2007-07-29 23:45:00,1.44879,1.44907,1.44793,1.44865,1495400001.0
2007-07-30 00:00:00,1.44875,1.44911,1.44793,1.44887,1338000001.0
2007-07-30 00:15:00,1.44886,1.44973,1.4482,1.44968,770400000.0
2007-07-30 00:30:00,1.44975,1.45046,1.449,1.44911,792800003.0
2007-07-30 00:45:00,1.44944,1.45019,1.44903,1.44947,884400002.0
2007-07-30 01:00:00,1.44956,1.45181,1.44945,1.45096,1262900003.0
2007-07-30 01:15:00,1.45147,1.45204,1.45109,1.45202,837900002.0
2007-07-30 01:30:00,1.45194,1.45224,1.45117,1.45156,1273300003.0
2007-07-30 01:45:00,1.45134,1.4526,1.45116,1.45138,1461600004.0
2007-07-30 02:00:00,1.4514,1.45232,1.45107,1.4517,1418600003.0
2007-07-30 02:15:00,1.45158,1.45212,1.45071,1.45132,1087600000.0
2007-07-30 02:30:00,1.45148,1.45151,1.45008,1.45062,1050500003.0
2007-07-30 02:45:00,1.45023,1.45146,1.45023,1.45073,1154600000.0
2007-07-30 03:00:00,1.45066,1.4521,1.45035,1.45135,921700002.0
2007-07-30 03:15:00,1.45101,1.45144,1.44997,1.44997,866500000.0
2007-07-30 03:30:00,1.44992,1.45109,1.44972,1.45109,804300001.0
2007-07-30 03:45:00,1.45107,1.4517,1.44969,1.45085,1491200002.0
2007-07-30 04:00:00,1.45164,1.45164,1.45046,1.45146,1491900004.0
2007-07-30 04:15:00,1.4516,1.45371,1.4516,1.45357,1382100003.0
2007-07-30 04:30:00,1.45334,1.45392,1.45306,1.4538,1014500005.0
2007-07-30 04:45:00,1.45366,1.45474,1.45326,1.45465,872900000.0
2007-07-30 05:00:00,1.45507,1.45511,1.45407,1.45437,2518200007.0
2007-07-30 05:15:00,1.45427,1.45463,1.45379,1.45439,3154400003.0
2007-07-30 05:30:00,1.45434,1.45457,1.4537,1.45381,2580900004.0
2007-07-30 05:45:00,1.45388,1.45455,1.4529,1.45299,2729400008.0
2007-07-30 06:00:00,1.453,1.45307,1.45221,1.45283,4510900011.0
2007-07-30 06:15:00,1.45283,1.45387,1.45229,1.45368,3938500010.0
2007-07-30 06:30:00,1.45372,1.45466,1.45357,1.45395,2845500002.0
2007-07-30 06:45:00,1.45405,1.45468,1.45382,1.45415,3229000007.0
2007-07-30 07:00:00,1.45432,1.45484,1.45397,1.45422,4322100007.0
2007-07-30 07:15:00,1.45434,1.45506,1.45304,1.45313,4725200013.0
2007-07-30 07:30:00,1.45318,1.45361,1.45299,1.45314,5018100003.0
2007-07-30 07:45:00,1.45324,1.45393,1.45292,1.45338,8366100016.0
2007-07-30 08:00:00,1.45334,1.45385,1.45299,1.4532,6270100009.0
2007-07-30 08:15:00,1.45328,1.45405,1.45292,1.45332,5417100010.0
2007-07-30 08:30:00,1.45331,1.45515,1.45326,1.45446,6241400010.0
2007-07-30 08:45:00,1.45446,1.45548,1.45378,1.45514,8243000011.0
2007-07-30 09:00:00,1.45516,1.45575,1.4543,1.45518,7049700013.0
2007-07-30 09:15:00,1.45512,1.45697,1.45449,1.45697,6356100008.0
2007-07-30 09:30:00,1.45725,1.45868,1.45698,1.45836,6277500015.0
2007-07-30 09:45:00,1.45822,1.45822,1.45622,1.45646,7300000022.0
2007-07-30 10:00:00,1.45669,1.45687,1.45579,1.45595,7214200013.0
2007-07-30 10:15:00,1.45606,1.45705,1.45578,1.45635,6715400012.0
2007-07-30 10:30:00,1.45637,1.45682,1.45438,1.45468,7577900019.0
2007-07-30 10:45:00,1.45479,1.45655,1.45456,1.45649,6948000021.0
2007-07-30 11:00:00,1.45662,1.45812,1.45622,1.45795,7082200024.0
2007-07-30 11:15:00,1.45811,1.45863,1.45714,1.45812,7246400017.0
2007-07-30 11:30:00,1.45825,1.45891,1.45768,1.4584,8607000015.0
2007-07-30 11:45:00,1.45847,1.45902,1.45801,1.45855,6394700015.0
2007-07-30 12:00:00,1.45851,1.4588,1.45595,1.45767,6175900005.0
2007-07-30 12:15:00,1.45752,1.459,1.45738,1.45856,6368400012.0
2007-07-30 12:30:00,1.45862,1.45915,1.45777,1.45891,7919800016.0
2007-07-30 12:45:00,1.4593,1.46014,1.45805,1.45996,7069300015.0
2007-07-30 13:00:00,1.45962,1.45991,1.4582,1.45837,4577200011.0
2007-07-30 13:15:00,1.45844,1.45939,1.45797,1.45925,4248800010.0
2007-07-30 13:30:00,1.45926,1.45996,1.45873,1.45965,5421000007.0
2007-07-30 13:45:00,1.45968,1.46091,1.4585,1.46066,5521600012.0
2007-07-30 14:00:00,1.46062,1.46193,1.45948,1.45979,4821700011.0
2007-07-30 14:15:00,1.45991,1.46027,1.45883,1.45947,5653000007.0
2007-07-30 14:30:00,1.45975,1.45999,1.45839,1.45912,599800001.0
2007-07-30 14:45:00,1.45914,1.45962,1.45827,1.45882,607500001.0
2007-07-30 15:00:00,1.45895,1.45929,1.45691,1.45777,645800000.0
2007-07-30 15:15:00,1.45791,1.45854,1.45701,1.4578,514200000.0
2007-07-30 15:30:00,1.45766,1.45844,1.45655,1.45801,583000000.0
2007-07-30 15:45:00,1.45784,1.4582,1.45674,1.45695,647900001.0
2007-07-30 16:00:00,1.45712,1.45804,1.45697,1.45803,556400000.0
2007-07-30 16:15:00,1.45771,1.45957,1.45715,1.45957,636200000.0
2007-07-30 16:30:00,1.45959,1.46164,1.45935,1.46161,643100000.0
2007-07-30 16:45:00,1.46158,1.46189,1.4606,1.46086,556200000.0
2007-07-30 17:00:00,1.46045,1.46117,1.46017,1.46069,586100000.0
2007-07-30 17:15:00,1.46105,1.46268,1.45941,1.45948,576600000.0
2007-07-30 17:30:00,1.45951,1.46161,1.45899,1.46073,670400001.0
2007-07-30 17:45:00,1.46084,1.46168,1.4604,1.46161,582000000.0
2007-07-30 18:00:00,1.46193,1.46193,1.46024,1.46085,606400000.0
2007-07-30 18:15:00,1.46075,1.46131,1.46063,1.46117,592600002.0
2007-07-30 18:30:00,1.46148,1.46159,1.46064,1.46089,529600000.0
2007-07-30 18:45:00,1.46105,1.462,1.46061,1.46109,567200001.0
2007-07-30 19:00:00,1.46115,1.46125,1.45976,1.46081,587700001.0
2007-07-30 19:15:00,1.46085,1.46111,1.45988,1.46097,591500001.0
2007-07-30 19:30:00,1.46098,1.46123,1.46055,1.46113,742100002.0
2007-07-30 19:45:00,1.46093,1.46157,1.46056,1.46142,587400001.0
2007-07-30 20:00:00,1.46151,1.46206,1.46073,1.4613,574700000.0
2007-07-30 20:15:00,1.46141,1.46162,1.46062,1.46111,617700000.0
2007-07-30 20:30:00,1.46144,1.46404,1.46089,1.46393,637600000.0
2007-07-30 20:45:00,1.46371,1.46443,1.46239,1.46258,579100001.0
2007-07-30 21:00:00,1.46261,1.4636,1.46191,1.46219,507800001.0
2007-07-30 21:15:00,1.4622,1.46295,1.46159,1.46282,673899998.0
2007-07-30 21:30:00,1.46285,1.46303,1.4618,1.46239,452900001.0
2007-07-30 21:45:00,1.46245,1.46301,1.46173,1.46251,523100002.0
2007-07-30 22:00:00,1.46261,1.46279,1.46073,1.4609,618600002.0
2007-07-30 22:15:00,1.46092,1.4616,1.46074,1.4612,510300000.0
2007-07-30 22:30:00,1.46132,1.46163,1.46052,1.46107,520300001.0
2007-07-30 22:45:00,1.461,1.46186,1.46075,1.46123,498600001.0
2007-07-30 23:00:00,1.4611,1.46127,1.45969,1.46126,573000000.0
2007-07-30 23:15:00,1.46138,1.46248,1.46008,1.46008,610700001.0
2007-07-30 23:30:00,1.46013,1.46045,1.45933,1.45983,561200001.0
2007-07-30 23:45:00,1.45971,1.45997,1.45865,1.45928,660700001.0
2007-07-31 00:00:00,1.45936,1.46224,1.45915,1.46176,611700000.0
2007-07-31 00:15:00,1.46154,1.46192,1.46084,1.46088,619000001.0
2007-07-31 00:30:00,1.46053,1.46119,1.46008,1.46074,535600001.0
2007-07-31 00:45:00,1.46063,1.46101,1.46011,1.46078,564800002.0
2007-07-31 01:00:00,1.46074,1.46161,1.46002,1.46126,564799999.0
2007-07-31 01:15:00,1.46139,1.46186,1.46073,1.46152,529700001.0
2007-07-31 01:30:00,1.46168,1.46168,1.4607,1.461,608600000.0
2007-07-31 01:45:00,1.46097,1.46122,1.46043,1.4611,527700000.0
2007-07-31 02:00:00,1.46105,1.46105,1.45977,1.46078,1357900004.0
2007-07-31 02:15:00,1.46081,1.46112,1.45982,1.4607,1177100004.0
2007-07-31 02:30:00,1.46088,1.46088,1.45931,1.45978,826500001.0
2007-07-31 02:45:00,1.45926,1.46092,1.45926,1.4603,1231400002.0
2007-07-31 03:00:00,1.4603,1.46078,1.45957,1.46037,891300001.0
2007-07-31 03:15:00,1.46006,1.46048,1.45956,1.45992,914900000.0
2007-07-31 03:30:00,1.45998,1.46052,1.45955,1.46014,813400002.0
2007-07-31 03:45:00,1.46006,1.46046,1.45899,1.4591,1487200005.0
2007-07-31 04:00:00,1.45887,1.45951,1.45842,1.45902,1507600001.0
2007-07-31 04:15:00,1.45926,1.45944,1.45861,1.45909,1367600002.0
2007-07-31 04:30:00,1.45886,1.45957,1.45867,1.45946,976800003.0
2007-07-31 04:45:00,1.45952,1.45994,1.45911,1.45929,752900000.0
2007-07-31 05:00:00,1.45954,1.46028,1.45929,1.45972,2653900006.0
2007-07-31 05:15:00,1.45966,1.46033,1.45939,1.46009,3268200004.0
2007-07-31 05:30:00,1.46011,1.46043,1.45956,1.45999,2513400005.0
2007-07-31 05:45:00,1.4599,1.46029,1.4596,1.45981,2793400002.0
2007-07-31 06:00:00,1.45989,1.46005,1.45884,1.45911,4520800003.0
2007-07-31 06:15:00,1.459,1.45947,1.45878,1.45884,3874600011.0
2007-07-31 06:30:00,1.45884,1.45937,1.45856,1.45914,2829900001.0
2007-07-31 06:45:00,1.45907,1.45943,1.45853,1.45854,3245500004.0
2007-07-31 07:00:00,1.45868,1.45934,1.45796,1.45796,4248500009.0
2007-07-31 07:15:00,1.45802,1.45929,1.45754,1.45905,4512800009.0
2007-07-31 07:30:00,1.45913,1.45928,1.45826,1.4587,4950200007.0
2007-07-31 07:45:00,1.45875,1.45908,1.45835,1.45875,8331500011.0
2007-07-31 08:00:00,1.45856,1.46061,1.45835,1.46027,5998800008.0
2007-07-31 08:15:00,1.46023,1.46047,1.45912,1.45923,5486200010.0
2007-07-31 08:30:00,1.45921,1.45974,1.45898,1.45938,6339900012.0
2007-07-31 08:45:00,1.45942,1.45957,1.45761,1.45779,7993200021.0
2007-07-31 09:00:00,1.45789,1.45857,1.45768,1.45794,7173000016.0
2007-07-31 09:15:00,1.45801,1.45984,1.45755,1.4594,6307100018.0
2007-07-31 09:30:00,1.45933,1.45971,1.45728,1.45748,6362300014.0
2007-07-31 09:45:00,1.45744,1.45809,1.4562,1.4562,7572700006.0
2007-07-31 10:00:00,1.45644,1.45678,1.45484,1.45573,7229900018.0
2007-07-31 10:15:00,1.45578,1.45749,1.45547,1.45579,6633100015.0
2007-07-31 10:30:00,1.4557,1.45626,1.45451,1.45474,7587100011.0
2007-07-31 10:45:00,1.45473,1.45514,1.45415,1.45498,7033700008.0
2007-07-31 11:00:00,1.45511,1.45529,1.4533,1.45345,6936100009.0
2007-07-31 11:15:00,1.4535,1.45507,1.45318,1.45435,7338800022.0
2007-07-31 11:30:00,1.45436,1.45445,1.45295,1.45404,8662700024.0
2007-07-31 11:45:00,1.45397,1.45501,1.45278,1.45441,6272600011.0
2007-07-31 12:00:00,1.4545,1.45558,1.45407,1.45483,6502900012.0
2007-07-31 12:15:00,1.45468,1.45533,1.45321,1.4535,6496500013.0
2007-07-31 12:30:00,1.45352,1.45414,1.45312,1.45364,8215200011.0
2007-07-31 12:45:00,1.45371,1.45382,1.45209,1.45219,6699800016.0
2007-07-31 13:00:00,1.45195,1.45251,1.45054,1.45192,4618600011.0
2007-07-31 13:15:00,1.45209,1.45227,1.45047,1.45139,4376600005.0
2007-07-31 13:30:00,1.45156,1.45357,1.45122,1.45308,5365300017.0
2007-07-31 13:45:00,1.45313,1.454,1.45263,1.45384,5536800013.0
2007-07-31 14:00:00,1.45381,1.45526,1.45342,1.45375,4535500009.0
2007-07-31 14:15:00,1.45379,1.4556,1.45369,1.45458,5599800019.0
2007-07-31 14:30:00,1.45491,1.45659,1.45348,1.45484,622400003.0
2007-07-31 14:45:00,1.45488,1.45663,1.45474,1.45655,598200001.0
2007-07-31 15:00:00,1.45684,1.45817,1.45613,1.45766,660400003.0
2007-07-31 15:15:00,1.45777,1.46014,1.45718,1.45943,496900000.0
2007-07-31 15:30:00,1.45968,1.45968,1.45741,1.45866,562200001.0
2007-07-31 15:45:00,1.45853,1.45978,1.45842,1.45842,586000001.0
2007-07-31 16:00:00,1.45831,1.45891,1.4575,1.45833,581000001.0
2007-07-31 16:15:00,1.45801,1.4602,1.458,1.45949,566000001.0
2007-07-31 16:30:00,1.45976,1.46284,1.45901,1.46176,587700000.0
2007-07-31 16:45:00,1.4616,1.46223,1.46012,1.46052,635900003.0
2007-07-31 17:00:00,1.46035,1.46121,1.45982,1.46038,566500000.0
2007-07-31 17:15:00,1.46044,1.46044,1.45842,1.45848,537100000.0
2007-07-31 17:30:00,1.45845,1.45968,1.45821,1.4589,687100000.0
2007-07-31 17:45:00,1.45906,1.46035,1.45869,1.46032,595600003.0
2007-07-31 18:00:00,1.46088,1.46124,1.45961,1.46015,650900001.0
2007-07-31 18:15:00,1.45986,1.46018,1.45879,1.45929,597200001.0
2007-07-31 18:30:00,1.45941,1.45955,1.45858,1.45896,584300001.0
2007-07-31 18:45:00,1.45897,1.45904,1.45621,1.45655,527100002.0
2007-07-31 19:00:00,1.45653,1.4573,1.45617,1.45667,669800000.0
2007-07-31 19:15:00,1.45665,1.45699,1.45603,1.45664,647600001.0
2007-07-31 19:30:00,1.45666,1.45695,1.45609,1.45664,628600000.0
2007-07-31 19:45:00,1.4567,1.45738,1.45632,1.45632,636000003.0
2007-07-31 20:00:00,1.45638,1.45724,1.456,1.45707,519800001.0
2007-07-31 20:15:00,1.45711,1.45711,1.45587,1.45651,669500001.0
2007-07-31 20:30:00,1.45658,1.45666,1.45543,1.45624,656500003.0
2007-07-31 20:45:00,1.45627,1.45736,1.4561,1.45732,594800002.0
2007-07-31 21:00:00,1.45731,1.45744,1.45616,1.45667,585600001.0
2007-07-31 21:15:00,1.45661,1.45781,1.45618,1.45677,608100000.0
2007-07-31 21:30:00,1.45685,1.45833,1.45617,1.4582,572900004.0
2007-07-31 21:45:00,1.45839,1.46006,1.45794,1.45876,687500002.0
2007-07-31 22:00:00,1.45872,1.45975,1.45845,1.45939,605500002.0
2007-07-31 22:15:00,1.45952,1.45969,1.45781,1.45896,530400000.0
2007-07-31 22:30:00,1.45886,1.45947,1.45736,1.4575,612700002.0
2007-07-31 22:45:00,1.45779,1.45954,1.45779,1.459,540500001.0
2007-07-31 23:00:00,1.45882,1.45942,1.45814,1.45876,595000002.0
2007-07-31 23:15:00,1.45882,1.45928,1.45775,1.45832,640400001.0
2007-07-31 23:30:00,1.4585,1.4591,1.45822,1.45843,579700002.0
2007-07-31 23:45:00,1.45828,1.45945,1.45789,1.45917,570000001.0
2007-08-01 00:00:00,1.45931,1.45961,1.45903,1.45954,610400002.0
2007-08-01 00:15:00,1.45915,1.45967,1.45864,1.45941,595400002.0
2007-08-01 00:30:00,1.45931,1.45972,1.45873,1.45907,542700002.0
2007-08-01 00:45:00,1.45878,1.45895,1.45808,1.4585,669500002.0
2007-08-01 01:00:00,1.45818,1.45912,1.45778,1.4589,596600001.0
2007-08-01 01:15:00,1.45891,1.45901,1.45822,1.45855,615799999.0
2007-08-01 01:30:00,1.45867,1.45906,1.45823,1.45889,586900003.0
2007-08-01 01:45:00,1.45879,1.45899,1.45788,1.45871,586500001.0
2007-08-01 02:00:00,1.45846,1.45863,1.45763,1.45776,1453800004.0
2007-08-01 02:15:00,1.45786,1.4583,1.45742,1.45797,1175400001.0
2007-08-01 02:30:00,1.45812,1.45828,1.45755,1.45787,883100001.0
2007-08-01 02:45:00,1.45751,1.45838,1.45648,1.4565,1234900003.0
2007-08-01 03:00:00,1.45655,1.45751,1.4565,1.45734,862100000.0
2007-08-01 03:15:00,1.45679,1.45786,1.45668,1.45674,817400000.0
2007-08-01 03:30:00,1.45685,1.45793,1.45667,1.45741,845900003.0
2007-08-01 03:45:00,1.45745,1.45844,1.45724,1.45807,1514500003.0
2007-08-01 04:00:00,1.45807,1.45832,1.45676,1.45703,1494700002.0
2007-08-01 04:15:00,1.45703,1.45813,1.45631,1.45813,1390100003.0
2007-08-01 04:30:00,1.45789,1.45854,1.45736,1.45829,1064900004.0
2007-08-01 04:45:00,1.45818,1.45863,1.45772,1.45786,737900000.0
2007-08-01 05:00:00,1.45825,1.45842,1.45769,1.45809,2455000004.0
2007-08-01 05:15:00,1.45801,1.45871,1.4574,1.45821,3311400006.0
2007-08-01 05:30:00,1.45834,1.45915,1.4583,1.45885,2635200001.0
2007-08-01 05:45:00,1.45891,1.45979,1.45883,1.45919,2889000006.0
2007-08-01 06:00:00,1.45922,1.45978,1.45893,1.45941,4514700006.0
2007-08-01 06:15:00,1.45932,1.4594,1.45872,1.45882,3687500005.0
2007-08-01 06:30:00,1.45887,1.45918,1.45849,1.45852,2931500003.0
2007-08-01 06:45:00,1.4586,1.45954,1.4585,1.45917,3509100003.0
2007-08-01 07:00:00,1.45907,1.45927,1.45862,1.45914,4427200006.0
2007-08-01 07:15:00,1.45929,1.45969,1.45825,1.4587,4756700007.0
2007-08-01 07:30:00,1.45876,1.45986,1.45823,1.45871,5238600003.0
2007-08-01 07:45:00,1.45879,1.45998,1.45869,1.45955,8087100011.0
2007-08-01 08:00:00,1.4596,1.46057,1.45872,1.45928,5954900011.0
2007-08-01 08:15:00,1.45922,1.45964,1.45694,1.45743,5588800011.0
2007-08-01 08:30:00,1.45752,1.45902,1.45752,1.4579,6318400014.0
2007-08-01 08:45:00,1.4578,1.45842,1.45702,1.45771,8612200021.0
2007-08-01 09:00:00,1.45776,1.45852,1.45697,1.45852,7096700018.0
2007-08-01 09:15:00,1.45853,1.45907,1.45751,1.45801,6423900011.0
2007-08-01 09:30:00,1.4579,1.45826,1.45646,1.45669,6173000013.0
2007-08-01 09:45:00,1.45674,1.4574,1.45644,1.45678,7666000017.0
2007-08-01 10:00:00,1.45696,1.457,1.4562,1.45679,7167100014.0
2007-08-01 10:15:00,1.45686,1.45734,1.45592,1.45639,6804200010.0
2007-08-01 10:30:00,1.45646,1.45692,1.45559,1.45597,7603100014.0
2007-08-01 10:45:00,1.45608,1.45713,1.45593,1.45601,7060400017.0
2007-08-01 11:00:00,1.45607,1.45719,1.45585,1.45671,7083900022.0
2007-08-01 11:15:00,1.45671,1.45742,1.45652,1.45677,7517100008.0
2007-08-01 11:30:00,1.45673,1.45694,1.45546,1.4561,8696600017.0
2007-08-01 11:45:00,1.45608,1.45727,1.45575,1.45575,6226100011.0
2007-08-01 12:00:00,1.45579,1.45639,1.45452,1.45558,6119600013.0
2007-08-01 12:15:00,1.45528,1.45677,1.455,1.45569,6507600019.0
2007-08-01 12:30:00,1.4553,1.4561,1.45382,1.45457,8113600017.0
2007-08-01 12:45:00,1.45478,1.4551,1.4532,1.45384,6998700010.0
2007-08-01 13:00:00,1.45393,1.45403,1.45108,1.45187,4623800006.0
2007-08-01 13:15:00,1.45179,1.45357,1.45142,1.45268,4068100006.0
2007-08-01 13:30:00,1.45281,1.45344,1.45227,1.45308,5324800009.0
2007-08-01 13:45:00,1.45302,1.45471,1.45161,1.45317,5529300011.0
2007-08-01 14:00:00,1.45315,1.45573,1.45277,1.45529,4635800007.0
2007-08-01 14:15:00,1.45542,1.45611,1.45217,1.45271,5543800018.0
2007-08-01 14:30:00,1.45296,1.4539,1.45236,1.45326,614200000.0
2007-08-01 14:45:00,1.45335,1.45476,1.45279,1.45472,596900001.0
2007-08-01 15:00:00,1.4547,1.45526,1.45433,1.45482,605400002.0
2007-08-01 15:15:00,1.45491,1.45607,1.45444,1.45568,473200000.0
2007-08-01 15:30:00,1.45575,1.4559,1.4523,1.45472,641000001.0
2007-08-01 15:45:00,1.4545,1.45517,1.45292,1.45307,575600002.0
2007-08-01 16:00:00,1.45317,1.45391,1.45136,1.45332,581100000.0
2007-08-01 16:15:00,1.45288,1.45357,1.45221,1.45238,553200000.0
2007-08-01 16:30:00,1.45224,1.45229,1.45045,1.45085,670200000.0
2007-08-01 16:45:00,1.45056,1.45139,1.44826,1.44826,604400000.0
2007-08-01 17:00:00,1.44794,1.45072,1.44767,1.44991,580400001.0
2007-08-01 17:15:00,1.45007,1.45007,1.44861,1.44994,650300002.0
2007-08-01 17:30:00,1.45009,1.45013,1.44824,1.4486,588200000.0
2007-08-01 17:45:00,1.44827,1.44837,1.4454,1.44547,583100000.0
2007-08-01 18:00:00,1.44544,1.44566,1.44331,1.44454,621500002.0
2007-08-01 18:15:00,1.44449,1.44606,1.44437,1.44471,647600001.0
2007-08-01 18:30:00,1.4449,1.44515,1.44389,1.44459,503100001.0
2007-08-01 18:45:00,1.44467,1.44624,1.44453,1.44573,571900002.0
2007-08-01 19:00:00,1.44578,1.44737,1.44551,1.44651,602700001.0
2007-08-01 19:15:00,1.44656,1.44774,1.44606,1.4473,599800000.0
2007-08-01 19:30:00,1.44741,1.44744,1.44609,1.44663,646200001.0
2007-08-01 19:45:00,1.44683,1.44711,1.4461,1.4461,595600001.0
2007-08-01 20:00:00,1.4462,1.44643,1.44461,1.44564,590300001.0
2007-08-01 20:15:00,1.44569,1.4468,1.4448,1.44541,636100003.0
2007-08-01 20:30:00,1.44547,1.44609,1.44525,1.44589,729800003.0
2007-08-01 20:45:00,1.44585,1.44651,1.44512,1.4461,682700001.0
2007-08-01 21:00:00,1.44571,1.44628,1.44545,1.44574,547700001.0
2007-08-01 21:15:00,1.44581,1.44705,1.44564,1.44638,642000003.0
2007-08-01 21:30:00,1.44634,1.44639,1.44497,1.44515,560400000.0
2007-08-01 21:45:00,1.44502,1.44589,1.44459,1.44513,625600002.0
2007-08-01 22:00:00,1.44514,1.44591,1.44383,1.44394,581200000.0
2007-08-01 22:15:00,1.44425,1.44441,1.4415,1.44204,581700002.0
2007-08-01 22:30:00,1.44196,1.4432,1.44141,1.44256,646400001.0
2007-08-01 22:45:00,1.44244,1.44339,1.44142,1.44309,495800000.0
2007-08-01 23:00:00,1.44296,1.44323,1.442,1.4431,651700003.0
2007-08-01 23:15:00,1.44307,1.4436,1.44247,1.44292,727400006.0
2007-08-01 23:30:00,1.4432,1.44445,1.44285,1.44438,543700001.0
2007-08-01 23:45:00,1.44429,1.44435,1.44334,1.44372,588400001.0
2007-08-02 00:00:00,1.44382,1.44403,1.44283,1.44328,581400000.0
2007-08-02 00:15:00,1.44304,1.44406,1.44264,1.44402,548000001.0
2007-08-02 00:30:00,1.44351,1.44421,1.44321,1.44411,532300001.0
2007-08-02 00:45:00,1.44414,1.44427,1.44349,1.44384,613100002.0
2007-08-02 01:00:00,1.44383,1.44467,1.4434,1.44439,647000003.0
2007-08-02 01:15:00,1.44439,1.44508,1.444,1.44479,571500001.0
2007-08-02 01:30:00,1.44479,1.44494,1.4439,1.44464,578000000.0
2007-08-02 01:45:00,1.44466,1.44527,1.44394,1.44481,537100000.0
2007-08-02 02:00:00,1.4447,1.44503,1.44393,1.44413,1358200000.0
2007-08-02 02:15:00,1.44423,1.44501,1.44386,1.44441,1127600004.0
2007-08-02 02:30:00,1.44459,1.44482,1.444,1.4445,883000001.0
2007-08-02 02:45:00,1.44396,1.44463,1.44339,1.44345,1233500000.0
2007-08-02 03:00:00,1.4435,1.44429,1.44346,1.44397,957800002.0
2007-08-02 03:15:00,1.44374,1.44412,1.44325,1.44339,876400001.0
2007-08-02 03:30:00,1.4434,1.44439,1.4432,1.44395,870900000.0
2007-08-02 03:45:00,1.44382,1.44408,1.44239,1.44301,1387600002.0
2007-08-02 04:00:00,1.44286,1.44362,1.44222,1.44331,1496600004.0
2007-08-02 04:15:00,1.44343,1.44403,1.44314,1.44387,1250600004.0
2007-08-02 04:30:00,1.44352,1.4442,1.44338,1.44385,954700002.0
2007-08-02 04:45:00,1.44375,1.44501,1.44326,1.44431,768100001.0
2007-08-02 05:00:00,1.4448,1.44484,1.44375,1.444,2686700005.0
2007-08-02 05:15:00,1.44398,1.44477,1.44367,1.44432,3293500007.0
2007-08-02 05:30:00,1.4444,1.44532,1.44425,1.44467,2599900002.0
2007-08-02 05:45:00,1.44471,1.44569,1.44468,1.44511,2667500007.0
2007-08-02 06:00:00,1.44516,1.44583,1.44486,1.44501,4571000010.0
2007-08-02 06:15:00,1.44495,1.4457,1.44473,1.44496,3760900005.0
2007-08-02 06:30:00,1.44496,1.44579,1.44477,1.44545,2799700002.0
2007-08-02 06:45:00,1.44554,1.44642,1.44498,1.44571,3434300009.0
2007-08-02 07:00:00,1.44576,1.44597,1.44447,1.44484,4292000004.0
2007-08-02 07:15:00,1.44509,1.44539,1.44387,1.44425,4650600009.0
2007-08-02 07:30:00,1.44421,1.44458,1.44283,1.44332,4970400008.0
2007-08-02 07:45:00,1.44344,1.44378,1.44261,1.44354,8549900011.0
2007-08-02 08:00:00,1.44342,1.44379,1.44293,1.44323,5988000017.0
2007-08-02 08:15:00,1.44316,1.44448,1.44314,1.44344,5353800008.0
2007-08-02 08:30:00,1.44334,1.44363,1.44269,1.44343,5925100010.0
2007-08-02 08:45:00,1.44358,1.44482,1.44315,1.44401,8529300023.0
2007-08-02 09:00:00,1.44397,1.44463,1.44312,1.44349,7082900011.0
2007-08-02 09:15:00,1.44334,1.44403,1.44259,1.44402,6191200008.0
2007-08-02 09:30:00,1.4438,1.44405,1.44335,1.44353,6658100007.0
2007-08-02 09:45:00,1.44373,1.44555,1.4433,1.4454,7459700015.0
2007-08-02 10:00:00,1.44572,1.4458,1.44437,1.44498,7278100012.0
2007-08-02 10:15:00,1.44509,1.44526,1.44418,1.44467,6770900008.0
2007-08-02 10:30:00,1.44466,1.44555,1.44443,1.44491,7445600011.0
2007-08-02 10:45:00,1.44495,1.44597,1.44475,1.44553,6909900012.0
2007-08-02 11:00:00,1.44561,1.44595,1.44435,1.44438,7008600014.0
2007-08-02 11:15:00,1.44428,1.44528,1.444,1.445,7257900009.0
2007-08-02 11:30:00,1.44513,1.44571,1.44446,1.44453,8655000018.0
2007-08-02 11:45:00,1.44453,1.44598,1.44427,1.44473,6515500010.0
2007-08-02 12:00:00,1.44485,1.4457,1.44467,1.44537,6255200017.0
2007-08-02 12:15:00,1.44525,1.44715,1.4452,1.44696,6476400013.0
2007-08-02 12:30:00,1.44692,1.4479,1.44652,1.44736,7902400013.0
2007-08-02 12:45:00,1.44743,1.44787,1.44631,1.44656,6815500011.0
2007-08-02 13:00:00,1.44657,1.44682,1.44583,1.44615,4598100013.0
2007-08-02 13:15:00,1.44621,1.44645,1.44505,1.44506,4456700019.0
2007-08-02 13:30:00,1.44506,1.44525,1.44358,1.44443,5119800016.0
2007-08-02 13:45:00,1.44444,1.4456,1.44373,1.44444,5342300009.0
2007-08-02 14:00:00,1.44431,1.44559,1.44413,1.44427,4602300012.0
2007-08-02 14:15:00,1.4443,1.4463,1.44415,1.44566,5324600008.0
2007-08-02 14:30:00,1.44565,1.44581,1.44419,1.44448,627900001.0
2007-08-02 14:45:00,1.44445,1.44552,1.44372,1.44386,598100000.0
2007-08-02 15:00:00,1.44386,1.44386,1.44205,1.44254,583700002.0
2007-08-02 15:15:00,1.44286,1.44322,1.43743,1.43765,603300001.0
2007-08-02 15:30:00,1.43757,1.43908,1.43726,1.4387,579300002.0
2007-08-02 15:45:00,1.43837,1.43928,1.43814,1.43866,632800001.0
2007-08-02 16:00:00,1.43855,1.43903,1.43646,1.43803,584100001.0
2007-08-02 16:15:00,1.43775,1.4378,1.43656,1.43727,699700000.0
2007-08-02 16:30:00,1.43738,1.43884,1.4369,1.4385,659100002.0
2007-08-02 16:45:00,1.43826,1.44056,1.43783,1.44048,678000001.0
2007-08-02 17:00:00,1.44056,1.44059,1.43837,1.43886,650300005.0
2007-08-02 17:15:00,1.43921,1.44084,1.43868,1.44041,619500001.0
2007-08-02 17:30:00,1.44036,1.44178,1.44014,1.44028,520200000.0
2007-08-02 17:45:00,1.44039,1.44115,1.4399,1.44115,531700001.0
2007-08-02 18:00:00,1.4412,1.44155,1.43958,1.44033,600800000.0
2007-08-02 18:15:00,1.44018,1.4414,1.43997,1.44016,636200003.0
2007-08-02 18:30:00,1.44016,1.44022,1.4391,1.43983,581200001.0
2007-08-02 18:45:00,1.43983,1.44093,1.4394,1.44073,519200002.0
2007-08-02 19:00:00,1.44077,1.44227,1.44056,1.4415,659599999.0
2007-08-02 19:15:00,1.44139,1.44218,1.44093,1.44218,632300003.0
2007-08-02 19:30:00,1.44222,1.44253,1.4407,1.44138,697300001.0
2007-08-02 19:45:00,1.44125,1.44144,1.44051,1.44051,559900000.0
2007-08-02 20:00:00,1.44068,1.44161,1.44036,1.44153,568800002.0
2007-08-02 20:15:00,1.44158,1.4419,1.44066,1.44102,593100003.0
2007-08-02 20:30:00,1.44133,1.44159,1.44061,1.44118,667400003.0
2007-08-02 20:45:00,1.44111,1.44165,1.4408,1.44144,612000000.0
2007-08-02 21:00:00,1.44119,1.44168,1.44081,1.44149,601400000.0
2007-08-02 21:15:00,1.44154,1.44164,1.44072,1.44149,634300000.0
2007-08-02 21:30:00,1.44161,1.44161,1.44049,1.44135,519100000.0
2007-08-02 21:45:00,1.44144,1.44257,1.44121,1.44228,657100001.0
2007-08-02 22:00:00,1.44233,1.44278,1.44179,1.44194,555900000.0
2007-08-02 22:15:00,1.4419,1.44205,1.44075,1.44181,577200001.0
2007-08-02 22:30:00,1.44192,1.4423,1.44089,1.44166,635100003.0
2007-08-02 22:45:00,1.4418,1.44233,1.44133,1.44157,527500001.0
2007-08-02 23:00:00,1.44143,1.44191,1.44076,1.44191,582000001.0
2007-08-02 23:15:00,1.44193,1.44258,1.44124,1.44234,623100003.0
2007-08-02 23:30:00,1.44239,1.44249,1.44165,1.44239,550300001.0
2007-08-02 23:45:00,1.44239,1.44275,1.44144,1.44188,630300000.0
2007-08-03 00:00:00,1.44201,1.44252,1.44162,1.44211,635600001.0
2007-08-03 00:15:00,1.44184,1.44241,1.44123,1.44203,606400002.0
2007-08-03 00:30:00,1.44186,1.44333,1.44186,1.44315,498800000.0
2007-08-03 00:45:00,1.44313,1.44341,1.44267,1.44303,621300001.0
2007-08-03 01:00:00,1.44303,1.44318,1.44235,1.44295,546400001.0
2007-08-03 01:15:00,1.44303,1.44327,1.44246,1.44286,560900001.0
2007-08-03 01:30:00,1.44302,1.44373,1.44244,1.44345,637600003.0
2007-08-03 01:45:00,1.44345,1.44399,1.44324,1.44389,521500001.0
2007-08-03 02:00:00,1.44387,1.44404,1.44291,1.44361,1416900002.0
2007-08-03 02:15:00,1.44364,1.44404,1.44295,1.44319,1141800003.0
2007-08-03 02:30:00,1.44333,1.44365,1.4427,1.44333,920700004.0
2007-08-03 02:45:00,1.44276,1.44367,1.44258,1.44263,1209500003.0
2007-08-03 03:00:00,1.44259,1.44363,1.44257,1.44336,915600002.0
2007-08-03 03:15:00,1.44315,1.44405,1.44261,1.44298,823100002.0
2007-08-03 03:30:00,1.44299,1.44389,1.44279,1.44383,852900002.0
2007-08-03 03:45:00,1.44385,1.44412,1.44293,1.44346,1434300003.0
2007-08-03 04:00:00,1.44343,1.44393,1.44257,1.44289,1497800003.0
2007-08-03 04:15:00,1.44291,1.4437,1.44272,1.44366,1446800003.0
2007-08-03 04:30:00,1.44338,1.44384,1.44297,1.44347,1038300003.0
2007-08-03 04:45:00,1.44363,1.44383,1.44303,1.44313,777700001.0
2007-08-03 05:00:00,1.44349,1.44376,1.44298,1.4431,2394400003.0
2007-08-03 05:15:00,1.44305,1.44355,1.44183,1.44232,3329600006.0
2007-08-03 05:30:00,1.44238,1.44313,1.44144,1.44211,2504600001.0
2007-08-03 05:45:00,1.44214,1.44376,1.44204,1.44262,2769300002.0
2007-08-03 06:00:00,1.44252,1.44319,1.44234,1.44252,4503300004.0
2007-08-03 06:15:00,1.44249,1.44297,1.44231,1.44292,4004600005.0
2007-08-03 06:30:00,1.44292,1.44316,1.44212,1.44258,2752200005.0
2007-08-03 06:45:00,1.44272,1.44312,1.44246,1.44265,3242900005.0
2007-08-03 07:00:00,1.44279,1.44303,1.44238,1.44266,4198200009.0
2007-08-03 07:15:00,1.44288,1.44301,1.44244,1.44274,4490800008.0
2007-08-03 07:30:00,1.44267,1.44348,1.44239,1.44269,5300700012.0
2007-08-03 07:45:00,1.44275,1.44331,1.44195,1.44254,8624200016.0
2007-08-03 08:00:00,1.44264,1.44366,1.44249,1.44346,6073200010.0
2007-08-03 08:15:00,1.44343,1.44426,1.44301,1.44364,5685900011.0
2007-08-03 08:30:00,1.44344,1.44377,1.44289,1.44306,6395000008.0
2007-08-03 08:45:00,1.44316,1.4435,1.44196,1.44263,8475600017.0
2007-08-03 09:00:00,1.44255,1.44436,1.4423,1.44428,7120000017.0
2007-08-03 09:15:00,1.4443,1.44473,1.44327,1.44381,6238300008.0
2007-08-03 09:30:00,1.44373,1.44664,1.44353,1.44641,6213600012.0
2007-08-03 09:45:00,1.44652,1.44704,1.44563,1.44664,7277800011.0
2007-08-03 10:00:00,1.44664,1.44732,1.44609,1.44645,7513800011.0
2007-08-03 10:15:00,1.44648,1.44686,1.44487,1.44666,6518800006.0
2007-08-03 10:30:00,1.44663,1.44738,1.4466,1.44701,7645400026.0
2007-08-03 10:45:00,1.44701,1.44804,1.44674,1.44746,7140600014.0
2007-08-03 11:00:00,1.44738,1.44835,1.44718,1.44801,6994000008.0
2007-08-03 11:15:00,1.448,1.44853,1.44664,1.44813,7584000014.0
2007-08-03 11:30:00,1.44807,1.44814,1.44676,1.44729,8596000009.0
2007-08-03 11:45:00,1.44725,1.44797,1.44647,1.44724,6242800009.0
2007-08-03 12:00:00,1.44726,1.44767,1.44678,1.44753,6151500013.0
2007-08-03 12:15:00,1.4474,1.44755,1.44637,1.4466,6447200015.0
2007-08-03 12:30:00,1.44663,1.44714,1.44624,1.44683,8019500013.0
2007-08-03 12:45:00,1.44681,1.44706,1.44646,1.44683,6731000009.0
2007-08-03 13:00:00,1.44678,1.4471,1.4461,1.44657,4696900005.0
2007-08-03 13:15:00,1.44659,1.4475,1.44629,1.44739,4360200008.0
2007-08-03 13:30:00,1.44749,1.4476,1.44648,1.44655,5353000006.0
2007-08-03 13:45:00,1.44653,1.44747,1.44623,1.44657,5548400009.0
2007-08-03 14:00:00,1.44645,1.447,1.44609,1.44681,4489800013.0
2007-08-03 14:15:00,1.44685,1.44713,1.44599,1.44613,5567100006.0
2007-08-03 14:30:00,1.44676,1.44823,1.44521,1.4476,599300000.0
2007-08-03 14:45:00,1.44771,1.44812,1.44677,1.44702,592600001.0
2007-08-03 15:00:00,1.44706,1.44833,1.44639,1.44647,621400000.0
2007-08-03 15:15:00,1.44652,1.44701,1.44336,1.44336,522300001.0
2007-08-03 15:30:00,1.44346,1.44445,1.44238,1.44294,575700001.0
2007-08-03 15:45:00,1.44303,1.44548,1.44268,1.44489,563100001.0
2007-08-03 16:00:00,1.44491,1.44834,1.44491,1.44729,576700001.0
2007-08-03 16:15:00,1.4469,1.44861,1.44563,1.44805,535500000.0
2007-08-03 16:30:00,1.44804,1.44989,1.44799,1.44971,644900003.0
2007-08-03 16:45:00,1.44973,1.45179,1.44963,1.45029,563300001.0
2007-08-03 17:00:00,1.45,1.45164,1.44969,1.45086,555500000.0
2007-08-03 17:15:00,1.45115,1.45126,1.44885,1.4492,661200000.0
2007-08-03 17:30:00,1.44918,1.45128,1.44886,1.45109,627000001.0
2007-08-03 17:45:00,1.45121,1.45135,1.44989,1.45066,596100000.0
2007-08-03 18:00:00,1.45071,1.4515,1.44988,1.45049,723400006.0
2007-08-03 18:15:00,1.45032,1.452,1.45016,1.45127,680400002.0
2007-08-03 18:30:00,1.45126,1.45164,1.44994,1.4504,597300001.0
2007-08-03 18:45:00,1.45048,1.45159,1.44981,1.45075,534400001.0
2007-08-03 19:00:00,1.45073,1.45183,1.45041,1.45162,706000002.0
2007-08-03 19:15:00,1.45161,1.45208,1.4511,1.45153,533600000.0
2007-08-03 19:30:00,1.45158,1.45191,1.45108,1.45139,594100000.0
2007-08-03 19:45:00,1.45145,1.4517,1.45076,1.45103,548100000.0
2007-08-03 20:00:00,1.45113,1.45172,1.45072,1.45161,615500001.0
2007-08-03 20:15:00,1.45165,1.45228,1.45109,1.45228,538900000.0
2007-08-03 20:30:00,1.45239,1.45266,1.45161,1.45203,581300000.0
2007-08-03 20:45:00,1.45197,1.45299,1.45181,1.45274,616300001.0
2007-08-03 21:00:00,1.45254,1.45478,1.45235,1.45355,583700000.0
2007-08-03 21:15:00,1.45359,1.45479,1.45295,1.45439,563000001.0
2007-08-03 21:30:00,1.4545,1.45494,1.45327,1.45358,598600003.0
2007-08-03 21:45:00,1.45353,1.45454,1.45245,1.45295,606400000.0
2007-08-03 22:00:00,1.45332,1.45477,1.45247,1.45413,644900002.0
2007-08-03 22:15:00,1.45423,1.45562,1.4539,1.45529,591100001.0
2007-08-03 22:30:00,1.45524,1.45557,1.45452,1.45509,562200000.0
2007-08-03 22:45:00,1.45492,1.4556,1.45469,1.4547,560700003.0
2007-08-05 23:00:00,1.45846,1.4591,1.4575,1.45808,568700000.0
2007-08-05 23:15:00,1.45802,1.45828,1.45434,1.45791,620300001.0
2007-08-05 23:30:00,1.45808,1.4592,1.45773,1.45913,582600001.0
2007-08-05 23:45:00,1.45901,1.46177,1.45862,1.46104,605500003.0
2007-08-06 00:00:00,1.46111,1.46221,1.46087,1.462,563400000.0
2007-08-06 00:15:00,1.46163,1.4624,1.46146,1.46166,579400001.0
2007-08-06 00:30:00,1.46142,1.46189,1.4605,1.4609,499300000.0
2007-08-06 00:45:00,1.46102,1.46114,1.46019,1.46095,602000000.0
2007-08-06 01:00:00,1.46092,1.46205,1.4607,1.46179,565200000.0
2007-08-06 01:15:00,1.46203,1.46234,1.46122,1.46177,568200001.0
2007-08-06 01:30:00,1.4617,1.4617,1.46021,1.4606,592000001.0
2007-08-06 01:45:00,1.46065,1.46099,1.45995,1.4603,560000000.0
2007-08-06 02:00:00,1.46023,1.46088,1.45948,1.46019,659400003.0
2007-08-06 02:15:00,1.46006,1.4609,1.45949,1.46074,614400001.0
2007-08-06 02:30:00,1.46064,1.46115,1.46012,1.46097,591900002.0
2007-08-06 02:45:00,1.46088,1.46215,1.46057,1.46133,611900000.0
2007-08-06 03:00:00,1.4613,1.46201,1.46037,1.46084,588100000.0
2007-08-06 03:15:00,1.46088,1.46152,1.46048,1.46088,501800000.0
2007-08-06 03:30:00,1.46102,1.462,1.46088,1.46163,626900001.0
2007-08-06 03:45:00,1.46195,1.46199,1.4606,1.46116,613700005.0
2007-08-06 04:00:00,1.46104,1.46159,1.46067,1.46135,602100000.0
2007-08-06 04:15:00,1.46148,1.46156,1.46069,1.46129,607500000.0
2007-08-06 04:30:00,1.46113,1.46149,1.46074,1.46131,632300000.0
2007-08-06 04:45:00,1.46135,1.46195,1.46076,1.46182,633500002.0
2007-08-06 05:00:00,1.46178,1.46204,1.46131,1.46156,631100001.0
2007-08-06 05:15:00,1.46155,1.46177,1.46009,1.46073,586300002.0
2007-08-06 05:30:00,1.46083,1.46192,1.46041,1.4611,553900002.0
2007-08-06 05:45:00,1.46103,1.46167,1.46103,1.46126,631100003.0
2007-08-06 06:00:00,1.46116,1.46161,1.46083,1.46135,573800001.0
2007-08-06 06:15:00,1.46128,1.46231,1.46092,1.4622,572300000.0
2007-08-06 06:30:00,1.46218,1.46266,1.46185,1.4624,654400002.0
2007-08-06 06:45:00,1.46237,1.46272,1.46141,1.46201,679000004.0
2007-08-06 07:00:00,1.46218,1.46257,1.46177,1.46184,575100000.0
2007-08-06 07:15:00,1.46195,1.46212,1.4609,1.46146,644300002.0
2007-08-06 07:30:00,1.46138,1.4617,1.46077,1.46108,584800001.0
2007-08-06 07:45:00,1.46105,1.4616,1.4607,1.46111,607400001.0
2007-08-06 08:00:00,1.46092,1.46252,1.46053,1.46053,577500002.0
2007-08-06 08:15:00,1.46082,1.46085,1.45937,1.46049,587400000.0
2007-08-06 08:30:00,1.46038,1.46069,1.45967,1.46023,622000000.0
2007-08-06 08:45:00,1.46009,1.46057,1.45953,1.45976,634000002.0
2007-08-06 09:00:00,1.45982,1.46021,1.45859,1.45888,507600003.0
2007-08-06 09:15:00,1.45868,1.45908,1.45744,1.45798,563700001.0
2007-08-06 09:30:00,1.4576,1.45815,1.45647,1.45657,646000001.0
2007-08-06 09:45:00,1.45667,1.45772,1.45604,1.45671,668000001.0
2007-08-06 10:00:00,1.45661,1.45733,1.45635,1.45693,595500001.0
2007-08-06 10:15:00,1.45658,1.45738,1.4561,1.45689,652400000.0
2007-08-06 10:30:00,1.4568,1.45744,1.45628,1.45729,557700002.0
2007-08-06 10:45:00,1.45716,1.45731,1.45637,1.45697,587700002.0
2007-08-06 11:00:00,1.45686,1.45779,1.45582,1.45779,584600002.0
2007-08-06 11:15:00,1.45804,1.45804,1.45666,1.45687,640400004.0
2007-08-06 11:30:00,1.45723,1.45736,1.45622,1.45623,648800001.0
2007-08-06 11:45:00,1.45653,1.45696,1.45562,1.45599,596300001.0
2007-08-06 12:00:00,1.45603,1.45709,1.4557,1.4563,607700000.0
2007-08-06 12:15:00,1.45637,1.45691,1.45506,1.45524,614200000.0
2007-08-06 12:30:00,1.45503,1.45558,1.45451,1.45528,509400001.0
2007-08-06 12:45:00,1.45512,1.45602,1.4535,1.45602,614800002.0
2007-08-06 13:00:00,1.45593,1.45681,1.45475,1.45546,613400002.0
2007-08-06 13:15:00,1.4554,1.45605,1.45419,1.45525,577100001.0
2007-08-06 13:30:00,1.45518,1.45578,1.4533,1.45427,5566600009.0
2007-08-06 13:45:00,1.45409,1.45513,1.45397,1.45487,4700400007.0
2007-08-06 14:00:00,1.45495,1.45567,1.45448,1.45481,5329700010.0
2007-08-06 14:15:00,1.4548,1.45788,1.4547,1.45751,5263300012.0
2007-08-06 14:30:00,1.45745,1.45769,1.45403,1.45526,4186500012.0
2007-08-06 14:45:00,1.45521,1.4557,1.45451,1.45542,4682400012.0
2007-08-06 15:00:00,1.45545,1.45679,1.45505,1.4563,6693900011.0
2007-08-06 15:15:00,1.45612,1.45638,1.45505,1.45538,8057800016.0
2007-08-06 15:30:00,1.45545,1.45642,1.45521,1.45593,6771300012.0
2007-08-06 15:45:00,1.45624,1.45694,1.45377,1.45389,6093100010.0
2007-08-06 16:00:00,1.45374,1.45456,1.45243,1.45249,5874100010.0
2007-08-06 16:15:00,1.45251,1.45454,1.45238,1.45419,8820000016.0
2007-08-06 16:30:00,1.45417,1.45464,1.453,1.45422,7475700010.0
2007-08-06 16:45:00,1.45417,1.45434,1.45173,1.45203,7270400014.0
2007-08-06 17:00:00,1.45191,1.45257,1.45151,1.45221,6908800009.0
2007-08-06 17:15:00,1.45201,1.4525,1.45104,1.45165,7442200013.0
2007-08-06 17:30:00,1.45165,1.45183,1.45039,1.45073,6885100016.0
2007-08-06 17:45:00,1.45081,1.45087,1.44889,1.44929,7512700012.0
2007-08-06 18:00:00,1.4491,1.45017,1.44899,1.44995,7715600015.0
2007-08-06 18:15:00,1.44995,1.45028,1.44899,1.44974,6636500010.0
2007-08-06 18:30:00,1.44989,1.45028,1.44837,1.44895,6221400018.0
2007-08-06 18:45:00,1.44915,1.44945,1.44755,1.44875,6829600011.0
2007-08-06 19:00:00,1.4488,1.45001,1.44845,1.44967,8104100008.0
2007-08-06 19:15:00,1.44971,1.44986,1.44875,1.44889,6114800013.0
2007-08-06 19:30:00,1.44894,1.45026,1.44883,1.44991,5596500006.0
2007-08-06 19:45:00,1.44994,1.4505,1.44975,1.45013,5895600006.0
2007-08-06 20:00:00,1.45016,1.45215,1.45006,1.4509,8647600015.0
2007-08-06 20:15:00,1.45081,1.45148,1.44987,1.45126,5154500006.0
2007-08-06 20:30:00,1.45124,1.45171,1.45013,1.4509,4554500014.0
2007-08-06 20:45:00,1.45074,1.45292,1.45011,1.45206,4492400011.0
2007-08-06 21:00:00,1.45214,1.45293,1.45119,1.45122,3251600010.0
2007-08-06 21:15:00,1.45096,1.4514,1.44982,1.45011,2758700007.0
2007-08-06 21:30:00,1.45012,1.45111,1.44926,1.44939,3808700009.0
2007-08-06 21:45:00,1.44933,1.44973,1.44826,1.44926,4288300006.0
2007-08-06 22:00:00,1.44909,1.45075,1.44899,1.45029,2667000002.0
2007-08-06 22:15:00,1.45028,1.4509,1.45011,1.45045,2593300005.0
2007-08-06 22:30:00,1.45046,1.4511,1.45021,1.45078,3359900007.0
2007-08-06 22:45:00,1.45081,1.45162,1.45077,1.45162,2344200006.0
2007-08-06 23:00:00,1.45094,1.45164,1.45057,1.45143,739200001.0
2007-08-06 23:15:00,1.45153,1.45153,1.44894,1.45061,981699998.0
2007-08-06 23:30:00,1.45069,1.45069,1.44652,1.44653,1514200002.0
2007-08-06 23:45:00,1.44621,1.44884,1.44588,1.44872,1387800000.0
2007-08-07 00:00:00,1.44875,1.44979,1.44828,1.44962,1483500004.0
2007-08-07 00:15:00,1.4496,1.4507,1.44938,1.44979,823500001.0
2007-08-07 00:30:00,1.44968,1.45041,1.44926,1.45008,835400000.0
2007-08-07 00:45:00,1.45044,1.45098,1.44987,1.45028,829100004.0
2007-08-07 01:00:00,1.45031,1.45185,1.45021,1.45118,1167700005.0
2007-08-07 01:15:00,1.45162,1.45248,1.45146,1.45248,855300001.0
2007-08-07 01:30:00,1.4523,1.45265,1.45159,1.45194,1225700002.0
2007-08-07 01:45:00,1.45196,1.45256,1.45166,1.45213,1338700003.0
2007-08-07 02:00:00,1.4523,1.4525,1.45143,1.4522,621500001.0
2007-08-07 02:15:00,1.45224,1.45347,1.452,1.45301,584900000.0
2007-08-07 02:30:00,1.45291,1.45329,1.45228,1.45295,561700001.0
2007-08-07 02:45:00,1.45294,1.45306,1.45206,1.45264,580100002.0
2007-08-07 03:00:00,1.45266,1.45335,1.45223,1.45335,520300000.0
2007-08-07 03:15:00,1.45336,1.45355,1.45249,1.45299,487600001.0
2007-08-07 03:30:00,1.45323,1.4546,1.45276,1.45326,653100000.0
2007-08-07 03:45:00,1.45346,1.4535,1.45245,1.4531,540900000.0
2007-08-07 04:00:00,1.45302,1.45352,1.45259,1.45323,609800001.0
2007-08-07 04:15:00,1.45333,1.45376,1.4528,1.45337,627800000.0
2007-08-07 04:30:00,1.45345,1.45398,1.45267,1.45311,681400001.0
2007-08-07 04:45:00,1.45307,1.4535,1.4526,1.45306,607400003.0
2007-08-07 05:00:00,1.45322,1.45349,1.45256,1.45267,465200000.0
2007-08-07 05:15:00,1.45274,1.45292,1.45179,1.45245,721800003.0
2007-08-07 05:30:00,1.45245,1.45286,1.45199,1.45285,597700000.0
2007-08-07 05:45:00,1.45273,1.45347,1.4525,1.4533,558000000.0
2007-08-07 06:00:00,1.45311,1.45325,1.45255,1.45285,675400002.0
2007-08-07 06:15:00,1.45271,1.45313,1.45261,1.45304,474300000.0
2007-08-07 06:30:00,1.45322,1.45349,1.45246,1.45269,676900000.0
2007-08-07 06:45:00,1.45258,1.45369,1.45258,1.45364,596400000.0
2007-08-07 07:00:00,1.45373,1.4543,1.4534,1.45415,582700002.0
2007-08-07 07:15:00,1.45435,1.45445,1.45322,1.4536,671600001.0
2007-08-07 07:30:00,1.45361,1.45362,1.45191,1.45241,611300000.0
2007-08-07 07:45:00,1.45244,1.45339,1.45231,1.45275,564500000.0
2007-08-07 08:00:00,1.45274,1.45386,1.45261,1.45346,641100002.0
2007-08-07 08:15:00,1.45348,1.45358,1.45226,1.45293,612200000.0
2007-08-07 08:30:00,1.45287,1.45307,1.45196,1.45263,639300001.0
2007-08-07 08:45:00,1.45262,1.45393,1.45252,1.45382,625900001.0
2007-08-07 09:00:00,1.45393,1.45426,1.45312,1.45331,487600000.0
2007-08-07 09:15:00,1.45306,1.45503,1.45282,1.45476,523700000.0
2007-08-07 09:30:00,1.45466,1.45517,1.45355,1.45402,620100000.0
2007-08-07 09:45:00,1.45418,1.45552,1.45351,1.4553,627600003.0
2007-08-07 10:00:00,1.45516,1.45559,1.45458,1.45502,636900001.0
2007-08-07 10:15:00,1.45492,1.45668,1.45478,1.45668,591900000.0
2007-08-07 10:30:00,1.45664,1.45694,1.45561,1.4562,642900000.0
2007-08-07 10:45:00,1.4563,1.45722,1.45539,1.45606,611100001.0
2007-08-07 11:00:00,1.45625,1.45671,1.45593,1.4563,615600002.0
2007-08-07 11:15:00,1.45643,1.4567,1.45575,1.45653,731400002.0
2007-08-07 11:30:00,1.4567,1.45773,1.45652,1.45706,554700001.0
2007-08-07 11:45:00,1.45742,1.45742,1.45626,1.45721,641200001.0
2007-08-07 12:00:00,1.4572,1.45731,1.45552,1.45604,612400000.0
2007-08-07 12:15:00,1.45619,1.45711,1.4556,1.45589,622200003.0
2007-08-07 12:30:00,1.45585,1.4572,1.45585,1.4572,620800001.0
2007-08-07 12:45:00,1.45708,1.45708,1.4554,1.4558,719600001.0
2007-08-07 13:00:00,1.45574,1.45683,1.45547,1.45572,529600000.0
2007-08-07 13:15:00,1.45575,1.45668,1.45531,1.45597,580000000.0
2007-08-07 13:30:00,1.45597,1.45739,1.45551,1.45717,5499200014.0
2007-08-07 13:45:00,1.45725,1.4578,1.45625,1.4571,4609700007.0
2007-08-07 14:00:00,1.45707,1.45758,1.45635,1.4566,5363600011.0
2007-08-07 14:15:00,1.45657,1.45734,1.45623,1.45664,5253100009.0
2007-08-07 14:30:00,1.45666,1.45689,1.45558,1.45602,4411300004.0
2007-08-07 14:45:00,1.45593,1.45624,1.45435,1.45475,4383500009.0
2007-08-07 15:00:00,1.45474,1.4559,1.45471,1.45513,6781400014.0
2007-08-07 15:15:00,1.45491,1.45543,1.45288,1.45311,8308000019.0
2007-08-07 15:30:00,1.45313,1.45464,1.45295,1.45342,6267700006.0
2007-08-07 15:45:00,1.45348,1.45377,1.45134,1.45159,6433600023.0
2007-08-07 16:00:00,1.45134,1.45213,1.45017,1.45205,6316500010.0
2007-08-07 16:15:00,1.45223,1.45382,1.45164,1.4525,8883200019.0
2007-08-07 16:30:00,1.45231,1.45247,1.45124,1.45226,7393600013.0
2007-08-07 16:45:00,1.45233,1.45388,1.45204,1.4536,6760600013.0
2007-08-07 17:00:00,1.4535,1.45365,1.45255,1.45276,7031800013.0
2007-08-07 17:15:00,1.45273,1.45297,1.45116,1.45141,7561600015.0
2007-08-07 17:30:00,1.45155,1.45196,1.45059,1.45071,6596100009.0
2007-08-07 17:45:00,1.4506,1.45212,1.45003,1.45038,6783500003.0
2007-08-07 18:00:00,1.45029,1.45135,1.45001,1.45083,7585700021.0
2007-08-07 18:15:00,1.45078,1.45135,1.45011,1.45122,6321100007.0
2007-08-07 18:30:00,1.45106,1.45122,1.45016,1.45107,6490200018.0
2007-08-07 18:45:00,1.45115,1.45182,1.45041,1.45159,7055700008.0
2007-08-07 19:00:00,1.45156,1.45213,1.45081,1.4513,8059000012.0
2007-08-07 19:15:00,1.45125,1.45183,1.45101,1.45123,6142800015.0
2007-08-07 19:30:00,1.45125,1.45138,1.45053,1.45118,5406600009.0
2007-08-07 19:45:00,1.45124,1.45158,1.4507,1.45091,6128000009.0
2007-08-07 20:00:00,1.45081,1.45106,1.44915,1.45013,8184400009.0
2007-08-07 20:15:00,1.45016,1.45304,1.45007,1.45176,5246100013.0
2007-08-07 20:30:00,1.45172,1.45387,1.4515,1.45222,4534700007.0
2007-08-07 20:45:00,1.45195,1.45307,1.45035,1.45035,4263700007.0
2007-08-07 21:00:00,1.45002,1.45146,1.44901,1.45059,3425800009.0
2007-08-07 21:15:00,1.45047,1.45062,1.44871,1.44871,2736800002.0
2007-08-07 21:30:00,1.44874,1.44917,1.44721,1.44749,3832900004.0
2007-08-07 21:45:00,1.44758,1.44904,1.4475,1.44774,4441100008.0
2007-08-07 22:00:00,1.44789,1.44866,1.44772,1.44843,2819100002.0
2007-08-07 22:15:00,1.44843,1.44904,1.44766,1.44788,2661200007.0
2007-08-07 22:30:00,1.44791,1.44832,1.44752,1.44786,3326900006.0
2007-08-07 22:45:00,1.44782,1.44887,1.44754,1.44885,2472500004.0
2007-08-07 23:00:00,1.44837,1.44916,1.44706,1.44858,753900003.0
2007-08-07 23:15:00,1.44873,1.44949,1.44813,1.4489,983500002.0
2007-08-07 23:30:00,1.44917,1.44937,1.44743,1.44776,1339900000.0
2007-08-07 23:45:00,1.4478,1.44909,1.44774,1.44904,1450200001.0
2007-08-08 00:00:00,1.44915,1.4497,1.44837,1.44869,1454500003.0
2007-08-08 00:15:00,1.44871,1.44934,1.44852,1.44892,862600000.0
2007-08-08 00:30:00,1.44889,1.4494,1.44835,1.44901,869500002.0
2007-08-08 00:45:00,1.44938,1.45,1.44882,1.44919,927300003.0
2007-08-08 01:00:00,1.44916,1.4502,1.44899,1.44927,1189500002.0
2007-08-08 01:15:00,1.44971,1.44971,1.4489,1.4493,928300001.0
2007-08-08 01:30:00,1.44912,1.44982,1.44835,1.44905,1214800001.0
2007-08-08 01:45:00,1.449,1.44971,1.44874,1.44902,1323600001.0
2007-08-08 02:00:00,1.44907,1.44937,1.4483,1.44847,518800000.0
2007-08-08 02:15:00,1.44844,1.44908,1.44818,1.44897,498900000.0
2007-08-08 02:30:00,1.44882,1.44943,1.44858,1.44906,559400000.0
2007-08-08 02:45:00,1.44904,1.45052,1.4486,1.44994,573600001.0
2007-08-08 03:00:00,1.44994,1.44994,1.44888,1.44917,520400001.0
2007-08-08 03:15:00,1.44923,1.44992,1.44913,1.44945,560800001.0
2007-08-08 03:30:00,1.44962,1.45071,1.44921,1.44965,596000000.0
2007-08-08 03:45:00,1.4499,1.45043,1.44945,1.44978,559100001.0
2007-08-08 04:00:00,1.44978,1.45005,1.44887,1.44972,577900002.0
2007-08-08 04:15:00,1.44986,1.45054,1.44958,1.45048,649100003.0
2007-08-08 04:30:00,1.45036,1.45067,1.4498,1.45035,596300000.0
2007-08-08 04:45:00,1.45044,1.45092,1.4498,1.45066,529500000.0
2007-08-08 05:00:00,1.45075,1.45108,1.45033,1.451,485400000.0
2007-08-08 05:15:00,1.45103,1.45119,1.45021,1.45068,595500001.0
2007-08-08 05:30:00,1.45086,1.45096,1.45,1.45025,584200000.0
2007-08-08 05:45:00,1.45015,1.45044,1.44939,1.4497,576000001.0
2007-08-08 06:00:00,1.4496,1.45008,1.44941,1.44971,563800002.0
2007-08-08 06:15:00,1.44967,1.45012,1.44949,1.44976,490400001.0
2007-08-08 06:30:00,1.44979,1.44991,1.44896,1.44956,651900001.0
2007-08-08 06:45:00,1.44954,1.45042,1.44937,1.44987,589300000.0
2007-08-08 07:00:00,1.45006,1.4501,1.44944,1.44985,586700000.0
2007-08-08 07:15:00,1.44979,1.45054,1.44947,1.45054,594300002.0
2007-08-08 07:30:00,1.45048,1.45068,1.44928,1.45027,641000000.0
2007-08-08 07:45:00,1.45043,1.45061,1.44866,1.44955,646600000.0
2007-08-08 08:00:00,1.44962,1.45009,1.44872,1.44872,643800004.0
2007-08-08 08:15:00,1.44858,1.44989,1.44778,1.44989,690300005.0
2007-08-08 08:30:00,1.45,1.45042,1.44826,1.44885,646600003.0
2007-08-08 08:45:00,1.44887,1.44913,1.4477,1.44885,612400000.0
2007-08-08 09:00:00,1.4489,1.44938,1.44847,1.44931,533400002.0
2007-08-08 09:15:00,1.44912,1.4493,1.44839,1.44876,521600000.0
2007-08-08 09:30:00,1.44878,1.44964,1.44838,1.44872,637500001.0
2007-08-08 09:45:00,1.44896,1.44997,1.44831,1.44834,604900000.0
2007-08-08 10:00:00,1.44804,1.44807,1.4453,1.44645,570300000.0
2007-08-08 10:15:00,1.44645,1.44745,1.44573,1.44745,710500001.0
2007-08-08 10:30:00,1.44739,1.44865,1.44701,1.44816,545500000.0
2007-08-08 10:45:00,1.44792,1.44887,1.44771,1.4481,519400002.0
2007-08-08 11:00:00,1.4481,1.4481,1.44715,1.44753,609500002.0
2007-08-08 11:15:00,1.44768,1.44973,1.44737,1.44956,715200001.0
2007-08-08 11:30:00,1.44962,1.45012,1.44872,1.44963,570100001.0
2007-08-08 11:45:00,1.44988,1.44988,1.44858,1.44949,532000001.0
2007-08-08 12:00:00,1.44948,1.45057,1.44872,1.44934,600700001.0
2007-08-08 12:15:00,1.44961,1.44984,1.44699,1.44776,631300000.0
2007-08-08 12:30:00,1.44782,1.44957,1.44766,1.44944,523200001.0
2007-08-08 12:45:00,1.44939,1.45067,1.44904,1.45067,639800000.0
2007-08-08 13:00:00,1.45069,1.45069,1.44882,1.44933,593900004.0
2007-08-08 13:15:00,1.4493,1.44961,1.44765,1.44898,600300000.0
2007-08-08 13:30:00,1.44888,1.44913,1.44816,1.44851,5632200010.0
2007-08-08 13:45:00,1.44875,1.44917,1.44734,1.44749,4539900010.0
2007-08-08 14:00:00,1.44755,1.44985,1.44749,1.44985,5445700010.0
2007-08-08 14:15:00,1.4497,1.4497,1.44794,1.44892,5255200010.0
2007-08-08 14:30:00,1.44898,1.44992,1.44866,1.44885,4125300003.0
2007-08-08 14:45:00,1.44884,1.44932,1.44794,1.44861,4646500007.0
2007-08-08 15:00:00,1.44856,1.45007,1.44833,1.44888,6630200008.0
2007-08-08 15:15:00,1.44867,1.44911,1.4473,1.44817,8355500017.0
2007-08-08 15:30:00,1.44802,1.44964,1.44784,1.44934,6360700012.0
2007-08-08 15:45:00,1.44951,1.4497,1.44549,1.44602,6264100013.0
2007-08-08 16:00:00,1.44597,1.4462,1.445,1.44562,6119600005.0
2007-08-08 16:15:00,1.44556,1.44626,1.44471,1.44511,8759100017.0
2007-08-08 16:30:00,1.44501,1.44597,1.44447,1.44586,7231400005.0
2007-08-08 16:45:00,1.44584,1.44871,1.44515,1.44858,6873200008.0
2007-08-08 17:00:00,1.44874,1.44938,1.44784,1.44824,7105000015.0
2007-08-08 17:15:00,1.44828,1.449,1.44783,1.44831,7605500023.0
2007-08-08 17:30:00,1.44822,1.44954,1.44821,1.44954,6882400013.0
2007-08-08 17:45:00,1.44939,1.4504,1.44914,1.44925,7072200020.0
2007-08-08 18:00:00,1.44907,1.44995,1.4487,1.44901,7506400011.0
2007-08-08 18:15:00,1.44896,1.44906,1.44768,1.44838,6367400013.0
2007-08-08 18:30:00,1.44838,1.44973,1.44808,1.44968,6128300012.0
2007-08-08 18:45:00,1.44975,1.44981,1.44866,1.44945,7120800009.0
2007-08-08 19:00:00,1.44929,1.44959,1.44861,1.44875,8455900013.0
2007-08-08 19:15:00,1.44856,1.44933,1.44843,1.4485,6379700018.0
2007-08-08 19:30:00,1.44854,1.44875,1.44734,1.44806,5440900008.0
2007-08-08 19:45:00,1.44813,1.44817,1.44696,1.44792,5928300013.0
2007-08-08 20:00:00,1.44807,1.44821,1.44734,1.44768,8182600016.0
2007-08-08 20:15:00,1.44766,1.44766,1.44667,1.44667,5285400012.0
2007-08-08 20:30:00,1.44662,1.44747,1.44647,1.44674,4619900010.0
2007-08-08 20:45:00,1.44654,1.44706,1.44574,1.44614,4347200012.0
2007-08-08 21:00:00,1.44595,1.4473,1.44572,1.44716,3310500008.0
2007-08-08 21:15:00,1.44712,1.4486,1.44659,1.44811,2770200004.0
2007-08-08 21:30:00,1.4482,1.44871,1.44714,1.44733,3639500005.0
2007-08-08 21:45:00,1.44736,1.44758,1.44575,1.44584,4493200014.0
2007-08-08 22:00:00,1.4461,1.44687,1.44576,1.4458,2755300004.0
2007-08-08 22:15:00,1.44566,1.44596,1.44527,1.44569,2587000006.0
2007-08-08 22:30:00,1.44568,1.44634,1.44553,1.4457,3211700007.0
2007-08-08 22:45:00,1.4458,1.44664,1.44532,1.44661,2444800005.0
2007-08-08 23:00:00,1.44595,1.44698,1.44458,1.44656,783200001.0
2007-08-08 23:15:00,1.44659,1.44669,1.44538,1.44569,962400002.0
2007-08-08 23:30:00,1.44598,1.44628,1.44515,1.44562,1415400002.0
2007-08-08 23:45:00,1.44556,1.44598,1.44515,1.44542,1474900003.0
2007-08-09 00:00:00,1.44547,1.44606,1.44499,1.44572,1371500001.0
2007-08-09 00:15:00,1.44585,1.44639,1.44543,1.44575,885200002.0
2007-08-09 00:30:00,1.44581,1.44671,1.44558,1.44636,773100001.0
2007-08-09 00:45:00,1.44665,1.44697,1.44611,1.44668,824000001.0
2007-08-09 01:00:00,1.4466,1.44798,1.44654,1.44717,1114300004.0
2007-08-09 01:15:00,1.44756,1.44759,1.44575,1.44661,826900001.0
2007-08-09 01:30:00,1.44647,1.44748,1.44526,1.44618,1054500001.0
2007-08-09 01:45:00,1.4463,1.44691,1.44564,1.44609,1499700004.0
2007-08-09 02:00:00,1.44617,1.44729,1.44575,1.44613,576000001.0
2007-08-09 02:15:00,1.44624,1.44747,1.44601,1.44727,616800002.0
2007-08-09 02:30:00,1.44713,1.44737,1.44634,1.4467,602200000.0
2007-08-09 02:45:00,1.44678,1.44762,1.44623,1.44728,565300003.0
2007-08-09 03:00:00,1.44735,1.44735,1.4458,1.446,602700001.0
2007-08-09 03:15:00,1.44596,1.44653,1.44557,1.44604,511900001.0
2007-08-09 03:30:00,1.44636,1.4464,1.44509,1.4457,525700001.0
2007-08-09 03:45:00,1.44591,1.44593,1.44512,1.44558,699300002.0
2007-08-09 04:00:00,1.44559,1.44643,1.4452,1.44583,569200000.0
2007-08-09 04:15:00,1.44592,1.44646,1.4456,1.44631,579000001.0
2007-08-09 04:30:00,1.44618,1.4465,1.4457,1.44628,651200001.0
2007-08-09 04:45:00,1.44623,1.44685,1.44558,1.44684,524100002.0
2007-08-09 05:00:00,1.44696,1.44731,1.44626,1.4465,620300003.0
2007-08-09 05:15:00,1.44631,1.44658,1.44565,1.4458,685600001.0
2007-08-09 05:30:00,1.44641,1.44655,1.44552,1.44638,560400001.0
2007-08-09 05:45:00,1.44623,1.44694,1.44615,1.44687,653900003.0
2007-08-09 06:00:00,1.44676,1.44719,1.44652,1.44682,624900003.0
2007-08-09 06:15:00,1.44679,1.44738,1.44674,1.44706,429300000.0
2007-08-09 06:30:00,1.44703,1.44728,1.4462,1.44677,578000000.0
2007-08-09 06:45:00,1.44679,1.447,1.44607,1.44637,621300001.0
2007-08-09 07:00:00,1.44642,1.44657,1.4452,1.44546,600600002.0
2007-08-09 07:15:00,1.44562,1.44618,1.4453,1.44598,601900000.0
2007-08-09 07:30:00,1.44605,1.4468,1.44554,1.44653,515500000.0
2007-08-09 07:45:00,1.44647,1.44695,1.4456,1.44668,635500001.0
2007-08-09 08:00:00,1.44668,1.44779,1.44653,1.44741,526900000.0
2007-08-09 08:15:00,1.44741,1.44741,1.44608,1.44666,560200000.0
2007-08-09 08:30:00,1.44657,1.44775,1.44635,1.44647,578500000.0
2007-08-09 08:45:00,1.44641,1.44758,1.44501,1.44614,555100000.0
2007-08-09 09:00:00,1.44611,1.44643,1.44277,1.44277,573900000.0
2007-08-09 09:15:00,1.44236,1.44391,1.44225,1.4429,577800001.0
2007-08-09 09:30:00,1.44288,1.4444,1.44251,1.44308,551100001.0
2007-08-09 09:45:00,1.44302,1.444,1.44217,1.44379,661200000.0
2007-08-09 10:00:00,1.44383,1.44586,1.4435,1.44546,576600000.0
2007-08-09 10:15:00,1.44525,1.44855,1.44451,1.44738,580500001.0
2007-08-09 10:30:00,1.44728,1.44859,1.44728,1.44797,674700001.0
2007-08-09 10:45:00,1.44774,1.44941,1.44763,1.44858,582100000.0
2007-08-09 11:00:00,1.44872,1.44962,1.44811,1.44957,677700001.0
2007-08-09 11:15:00,1.44962,1.45078,1.44876,1.45031,658700002.0
2007-08-09 11:30:00,1.4503,1.45062,1.44856,1.44972,539800001.0
2007-08-09 11:45:00,1.44975,1.45134,1.44895,1.4504,547800002.0
2007-08-09 12:00:00,1.45034,1.45051,1.44853,1.44853,586200001.0
2007-08-09 12:15:00,1.44848,1.44936,1.4479,1.44816,583000000.0
2007-08-09 12:30:00,1.44825,1.44969,1.44789,1.44871,560300004.0
2007-08-09 12:45:00,1.44882,1.45066,1.44818,1.44968,561200001.0
2007-08-09 13:00:00,1.44945,1.45076,1.44911,1.44938,627900002.0
2007-08-09 13:15:00,1.4494,1.44959,1.44756,1.44849,632900001.0
2007-08-09 13:30:00,1.44842,1.44891,1.4478,1.4482,5236300006.0
2007-08-09 13:45:00,1.44793,1.44865,1.44664,1.44665,4569600008.0
2007-08-09 14:00:00,1.44674,1.44837,1.44657,1.44745,5481900009.0
2007-08-09 14:15:00,1.44731,1.45013,1.44726,1.44964,5408400017.0
2007-08-09 14:30:00,1.44956,1.44972,1.44755,1.44826,4278800007.0
2007-08-09 14:45:00,1.44825,1.45021,1.44689,1.44929,4456200003.0
2007-08-09 15:00:00,1.44933,1.45348,1.44883,1.4513,6836300012.0
2007-08-09 15:15:00,1.45124,1.45157,1.4481,1.44938,7966300011.0
2007-08-09 15:30:00,1.44933,1.45016,1.44589,1.44711,6352400009.0
2007-08-09 15:45:00,1.44724,1.44774,1.44479,1.44537,6038500014.0
2007-08-09 16:00:00,1.44516,1.44669,1.44452,1.44527,6150400017.0
2007-08-09 16:15:00,1.44532,1.44622,1.4434,1.44591,8766400018.0
2007-08-09 16:30:00,1.44573,1.44669,1.44469,1.44613,7268700011.0
2007-08-09 16:45:00,1.44605,1.44671,1.4454,1.44617,6911400012.0
2007-08-09 17:00:00,1.44605,1.44767,1.44583,1.44767,6985400015.0
2007-08-09 17:15:00,1.44767,1.44796,1.44633,1.44669,7277500012.0
2007-08-09 17:30:00,1.44678,1.44763,1.44573,1.44721,6625700006.0
2007-08-09 17:45:00,1.44719,1.44875,1.447,1.44741,7246800014.0
2007-08-09 18:00:00,1.44722,1.44776,1.44629,1.44722,7642500010.0
2007-08-09 18:15:00,1.44703,1.44818,1.44614,1.44752,6293100012.0
2007-08-09 18:30:00,1.44753,1.44767,1.44589,1.44707,6099900008.0
2007-08-09 18:45:00,1.44709,1.44742,1.44633,1.44701,7271200018.0
2007-08-09 19:00:00,1.44709,1.44768,1.44675,1.44747,8108100014.0
2007-08-09 19:15:00,1.44757,1.44867,1.4471,1.4473,6316500018.0
2007-08-09 19:30:00,1.44735,1.44781,1.44714,1.44734,5464200006.0
2007-08-09 19:45:00,1.44753,1.44776,1.44671,1.44742,6014300012.0
2007-08-09 20:00:00,1.44735,1.44766,1.44664,1.44698,8278600013.0
2007-08-09 20:15:00,1.44673,1.44785,1.4461,1.4474,4931700011.0
2007-08-09 20:30:00,1.44736,1.44789,1.44331,1.44382,4665600008.0
2007-08-09 20:45:00,1.44367,1.44548,1.44343,1.44534,4253700007.0
2007-08-09 21:00:00,1.44531,1.44559,1.44317,1.4437,3325100009.0
2007-08-09 21:15:00,1.44382,1.44539,1.44353,1.44452,2874500004.0
2007-08-09 21:30:00,1.44452,1.44491,1.44372,1.44472,3949400008.0
2007-08-09 21:45:00,1.44459,1.44506,1.44398,1.44398,4546700007.0
2007-08-09 22:00:00,1.44413,1.4468,1.44411,1.44648,2991300005.0
2007-08-09 22:15:00,1.44644,1.44719,1.44532,1.44544,2632600010.0
2007-08-09 22:30:00,1.44543,1.44655,1.44533,1.44637,3168000010.0
2007-08-09 22:45:00,1.44638,1.44727,1.44583,1.44705,2499700005.0
2007-08-09 23:00:00,1.44661,1.44714,1.44527,1.4466,801400002.0
2007-08-09 23:15:00,1.4466,1.44772,1.44594,1.44699,963400002.0
2007-08-09 23:30:00,1.44734,1.44746,1.4469,1.44704,1609700007.0
2007-08-09 23:45:00,1.44704,1.4472,1.44399,1.4461,1505800002.0
2007-08-10 00:00:00,1.44616,1.4464,1.44489,1.44555,1471200003.0
2007-08-10 00:15:00,1.44572,1.44585,1.44467,1.44551,824800001.0
2007-08-10 00:30:00,1.44546,1.44564,1.44468,1.44469,855800001.0
2007-08-10 00:45:00,1.44504,1.44549,1.44457,1.44457,895800002.0
2007-08-10 01:00:00,1.44457,1.44484,1.44395,1.44417,1172400000.0
2007-08-10 01:15:00,1.44463,1.44482,1.44405,1.44441,899200002.0
2007-08-10 01:30:00,1.4442,1.44514,1.4439,1.44463,1236200003.0
2007-08-10 01:45:00,1.44476,1.44577,1.44447,1.44516,1452600007.0
2007-08-10 02:00:00,1.44528,1.44571,1.44469,1.44562,508500000.0
2007-08-10 02:15:00,1.44546,1.4459,1.44489,1.44584,656900001.0
2007-08-10 02:30:00,1.44574,1.44578,1.44474,1.44539,598100001.0
2007-08-10 02:45:00,1.44542,1.44602,1.44496,1.44573,548400001.0
2007-08-10 03:00:00,1.44593,1.44609,1.44424,1.44469,623300001.0
2007-08-10 03:15:00,1.44442,1.44572,1.44376,1.44536,599000001.0
2007-08-10 03:30:00,1.4456,1.44605,1.44537,1.44543,620100000.0
2007-08-10 03:45:00,1.44572,1.44587,1.44504,1.44567,558600000.0
2007-08-10 04:00:00,1.44586,1.44594,1.44493,1.44527,573300000.0
2007-08-10 04:15:00,1.44528,1.44609,1.44477,1.44609,537600000.0
2007-08-10 04:30:00,1.44586,1.44632,1.44485,1.4454,586700001.0
2007-08-10 04:45:00,1.44514,1.44586,1.44412,1.44581,596200001.0
2007-08-10 05:00:00,1.44585,1.44636,1.44558,1.44601,500300000.0
2007-08-10 05:15:00,1.44612,1.44657,1.44541,1.44601,676000001.0
2007-08-10 05:30:00,1.44611,1.44642,1.44543,1.44593,576500001.0
2007-08-10 05:45:00,1.44567,1.44615,1.44541,1.4458,584300001.0
2007-08-10 06:00:00,1.4458,1.44669,1.44547,1.44634,627000002.0
2007-08-10 06:15:00,1.44635,1.44708,1.44626,1.44697,546900002.0
2007-08-10 06:30:00,1.44688,1.44903,1.44637,1.44878,618500002.0
2007-08-10 06:45:00,1.44873,1.44896,1.44738,1.44782,552800002.0
2007-08-10 07:00:00,1.44806,1.44819,1.44742,1.44794,584100001.0
2007-08-10 07:15:00,1.44809,1.44846,1.44783,1.44817,643500002.0
2007-08-10 07:30:00,1.44819,1.44927,1.44784,1.44908,669400002.0
2007-08-10 07:45:00,1.44896,1.45013,1.4484,1.44994,542500001.0
2007-08-10 08:00:00,1.44991,1.45028,1.44861,1.44877,580200002.0
2007-08-10 08:15:00,1.44886,1.4496,1.44805,1.44828,583600000.0
2007-08-10 08:30:00,1.44841,1.44937,1.44745,1.44912,601900000.0
2007-08-10 08:45:00,1.44902,1.44998,1.4486,1.44963,704800002.0
2007-08-10 09:00:00,1.44955,1.45098,1.44862,1.44947,561400001.0
2007-08-10 09:15:00,1.44942,1.45029,1.44573,1.44635,581300002.0
2007-08-10 09:30:00,1.44643,1.4473,1.44559,1.44645,617500000.0
2007-08-10 09:45:00,1.44652,1.44727,1.4449,1.44578,631100000.0
2007-08-10 10:00:00,1.4457,1.44766,1.44567,1.44673,619300001.0
2007-08-10 10:15:00,1.44661,1.44705,1.44578,1.44685,706300000.0
2007-08-10 10:30:00,1.44691,1.44693,1.44423,1.44451,616300000.0
2007-08-10 10:45:00,1.44431,1.44601,1.44397,1.44553,600000000.0
2007-08-10 11:00:00,1.44581,1.4463,1.44264,1.4445,554400000.0
2007-08-10 11:15:00,1.44469,1.44528,1.44359,1.44388,620200001.0
2007-08-10 11:30:00,1.4441,1.44504,1.44339,1.44354,642500000.0
2007-08-10 11:45:00,1.44384,1.44384,1.4408,1.44246,581200000.0
2007-08-10 12:00:00,1.44238,1.44339,1.44173,1.44252,577300001.0
2007-08-10 12:15:00,1.44257,1.44362,1.44167,1.44262,614100003.0
2007-08-10 12:30:00,1.44255,1.44377,1.44201,1.44227,562500000.0
2007-08-10 12:45:00,1.44246,1.44365,1.44118,1.44235,606800001.0
2007-08-10 13:00:00,1.44224,1.44414,1.44068,1.44074,597400001.0
2007-08-10 13:15:00,1.44069,1.44193,1.43934,1.4411,601200000.0
2007-08-10 13:30:00,1.44082,1.44226,1.43903,1.44044,5721600009.0
2007-08-10 13:45:00,1.44035,1.44105,1.43897,1.43986,4588600009.0
2007-08-10 14:00:00,1.43975,1.44214,1.43955,1.43984,5622000006.0
2007-08-10 14:15:00,1.43968,1.44159,1.43906,1.44073,5276700005.0
2007-08-10 14:30:00,1.44064,1.44132,1.43944,1.44118,4254600008.0
2007-08-10 14:45:00,1.44124,1.44158,1.44004,1.44124,4505900005.0
2007-08-10 15:00:00,1.44144,1.44365,1.44131,1.44325,6575600009.0
2007-08-10 15:15:00,1.44321,1.44441,1.44229,1.44297,8063100011.0
2007-08-10 15:30:00,1.44296,1.44382,1.44227,1.44326,6621800016.0
2007-08-10 15:45:00,1.44325,1.44496,1.4426,1.44474,6009600005.0
2007-08-10 16:00:00,1.44485,1.44677,1.4442,1.44603,6207700015.0
2007-08-10 16:15:00,1.44612,1.44655,1.44353,1.44402,8750300010.0
2007-08-10 16:30:00,1.44395,1.44496,1.44339,1.44357,7327100012.0
2007-08-10 16:45:00,1.44359,1.44444,1.44299,1.44405,6881500009.0
2007-08-10 17:00:00,1.44389,1.44452,1.44334,1.44409,7147400018.0
2007-08-10 17:15:00,1.44411,1.44489,1.44356,1.44468,7554000013.0
2007-08-10 17:30:00,1.44474,1.4448,1.44287,1.44292,6664000009.0
2007-08-10 17:45:00,1.44288,1.44358,1.44089,1.4419,7166200013.0
2007-08-10 18:00:00,1.44175,1.44367,1.44154,1.44367,7580400016.0
2007-08-10 18:15:00,1.44371,1.4441,1.4422,1.44319,6294800013.0
2007-08-10 18:30:00,1.44328,1.44433,1.44215,1.44422,6175500014.0
2007-08-10 18:45:00,1.44397,1.44438,1.44296,1.44325,7103500007.0
2007-08-10 19:00:00,1.44341,1.44384,1.44155,1.44353,8052000008.0
2007-08-10 19:15:00,1.44358,1.44409,1.44311,1.4433,5907900011.0
2007-08-10 19:30:00,1.44337,1.44486,1.44312,1.44449,5487400004.0
2007-08-10 19:45:00,1.44455,1.44475,1.44323,1.44337,6125800013.0
2007-08-10 20:00:00,1.44333,1.44346,1.44046,1.44144,8354400019.0
2007-08-10 20:15:00,1.4414,1.4423,1.44102,1.44115,5261300011.0
2007-08-10 20:30:00,1.44117,1.44161,1.4406,1.44111,4792800012.0
2007-08-10 20:45:00,1.44087,1.44089,1.44,1.44051,4213400003.0
2007-08-10 21:00:00,1.44026,1.44074,1.43987,1.44069,3090300003.0
2007-08-10 21:15:00,1.44072,1.44293,1.4407,1.44192,2888300006.0
2007-08-10 21:30:00,1.44193,1.44257,1.44175,1.44212,3728300006.0
2007-08-10 21:45:00,1.44224,1.44261,1.44139,1.44235,4374600008.0
2007-08-10 22:00:00,1.44222,1.44265,1.44081,1.44196,2763200005.0
2007-08-10 22:15:00,1.44199,1.44277,1.44101,1.4412,2550200002.0
2007-08-10 22:30:00,1.44123,1.44284,1.44078,1.44172,3337400003.0
2007-08-10 22:45:00,1.44164,1.44197,1.4409,1.44127,2567600003.0
2007-08-12 23:00:00,1.44127,1.44187,1.44075,1.4411,755000001.0
2007-08-12 23:15:00,1.44161,1.44278,1.44093,1.44223,993500004.0
2007-08-12 23:30:00,1.44243,1.44262,1.44143,1.44148,1332200001.0
2007-08-12 23:45:00,1.44149,1.44216,1.4412,1.44175,1606500003.0
2007-08-13 00:00:00,1.4418,1.44244,1.44151,1.44202,1532000002.0
2007-08-13 00:15:00,1.44208,1.44257,1.44155,1.44222,899800001.0
2007-08-13 00:30:00,1.44227,1.44274,1.4416,1.44196,875000001.0
2007-08-13 00:45:00,1.44221,1.44239,1.44138,1.44151,813900001.0
2007-08-13 01:00:00,1.44152,1.44299,1.44136,1.44237,1274900002.0
2007-08-13 01:15:00,1.44287,1.44287,1.44133,1.44187,848800004.0
2007-08-13 01:30:00,1.44179,1.44215,1.44135,1.44186,1224300001.0
2007-08-13 01:45:00,1.44186,1.44284,1.44171,1.4425,1379800000.0
2007-08-13 02:00:00,1.44248,1.44379,1.4421,1.44362,619700002.0
2007-08-13 02:15:00,1.44365,1.4437,1.44274,1.44326,630600001.0
2007-08-13 02:30:00,1.44322,1.44374,1.44276,1.44325,579300004.0
2007-08-13 02:45:00,1.44316,1.44401,1.44287,1.44369,595700002.0
2007-08-13 03:00:00,1.4437,1.44415,1.44337,1.44407,578800000.0
2007-08-13 03:15:00,1.44408,1.44412,1.44254,1.44254,525300000.0
2007-08-13 03:30:00,1.44278,1.4434,1.44235,1.44315,635100001.0
2007-08-13 03:45:00,1.44328,1.44433,1.44285,1.44425,539400000.0
2007-08-13 04:00:00,1.44404,1.44468,1.44355,1.44405,583100001.0
2007-08-13 04:15:00,1.4441,1.44446,1.4437,1.44446,572400001.0
2007-08-13 04:30:00,1.44439,1.44462,1.4433,1.44391,637900000.0
2007-08-13 04:45:00,1.44388,1.44544,1.4434,1.4452,596800001.0
2007-08-13 05:00:00,1.44522,1.44525,1.44466,1.44493,533900000.0
2007-08-13 05:15:00,1.44493,1.44506,1.44424,1.44481,610300002.0
2007-08-13 05:30:00,1.44491,1.44509,1.44392,1.44463,553700002.0
2007-08-13 05:45:00,1.44435,1.44481,1.44384,1.44434,537200001.0
2007-08-13 06:00:00,1.44426,1.44476,1.4435,1.4439,666500000.0
2007-08-13 06:15:00,1.44374,1.44436,1.44358,1.44383,530300003.0
2007-08-13 06:30:00,1.44378,1.44386,1.44258,1.44287,587900000.0
2007-08-13 06:45:00,1.44257,1.44315,1.44223,1.44255,549100001.0
2007-08-13 07:00:00,1.44271,1.4429,1.44197,1.44197,571500000.0
2007-08-13 07:15:00,1.442,1.44251,1.4412,1.44181,597900001.0
2007-08-13 07:30:00,1.44177,1.4424,1.4414,1.44211,684300000.0
2007-08-13 07:45:00,1.44199,1.44293,1.44089,1.44283,705900002.0
2007-08-13 08:00:00,1.44281,1.4434,1.442,1.4422,608200002.0
2007-08-13 08:15:00,1.44239,1.44322,1.44211,1.44291,618200001.0
2007-08-13 08:30:00,1.44298,1.44381,1.4419,1.442,633600000.0
2007-08-13 08:45:00,1.44189,1.44242,1.44045,1.44103,508700000.0
2007-08-13 09:00:00,1.44118,1.44146,1.43775,1.43911,608300001.0
2007-08-13 09:15:00,1.43881,1.44029,1.43816,1.44001,540400000.0
2007-08-13 09:30:00,1.43995,1.44055,1.43835,1.44039,629800000.0
2007-08-13 09:45:00,1.44074,1.44125,1.44016,1.44071,676000000.0
2007-08-13 10:00:00,1.44069,1.44115,1.44006,1.44051,559800001.0
2007-08-13 10:15:00,1.44052,1.44122,1.43919,1.44025,620000000.0
2007-08-13 10:30:00,1.44021,1.442,1.4399,1.44159,634800002.0
2007-08-13 10:45:00,1.44138,1.44215,1.44093,1.44154,584400001.0
2007-08-13 11:00:00,1.44137,1.4416,1.44045,1.4414,654400002.0
2007-08-13 11:15:00,1.44139,1.44169,1.43999,1.44019,653400002.0
2007-08-13 11:30:00,1.44027,1.44157,1.43986,1.44004,560900001.0
2007-08-13 11:45:00,1.44032,1.44162,1.44002,1.44159,639100001.0
2007-08-13 12:00:00,1.44154,1.4416,1.4405,1.44067,572300000.0
2007-08-13 12:15:00,1.44068,1.44123,1.43755,1.43929,567000000.0
2007-08-13 12:30:00,1.4391,1.44007,1.43861,1.43984,544900002.0
2007-08-13 12:45:00,1.43972,1.44013,1.43902,1.43963,584300000.0
2007-08-13 13:00:00,1.43968,1.44029,1.43877,1.43911,530000001.0
2007-08-13 13:15:00,1.43918,1.43979,1.43826,1.43907,577700000.0
2007-08-13 13:30:00,1.43891,1.43932,1.43841,1.43873,5549300012.0
2007-08-13 13:45:00,1.43873,1.43908,1.43821,1.43873,4590000007.0
2007-08-13 14:00:00,1.43873,1.43898,1.43656,1.4371,5423000007.0
2007-08-13 14:15:00,1.437,1.43762,1.43586,1.43744,5160000005.0
2007-08-13 14:30:00,1.43746,1.43804,1.43654,1.43742,4271500008.0
2007-08-13 14:45:00,1.43735,1.43757,1.43516,1.43578,4579400012.0
2007-08-13 15:00:00,1.43581,1.43594,1.4326,1.43465,6516800014.0
2007-08-13 15:15:00,1.43469,1.43562,1.43436,1.4344,7941500014.0
2007-08-13 15:30:00,1.4344,1.43442,1.43243,1.43296,6601800016.0
2007-08-13 15:45:00,1.43316,1.43366,1.43108,1.43219,6111800007.0
2007-08-13 16:00:00,1.43208,1.43262,1.42928,1.43166,6170500009.0
2007-08-13 16:15:00,1.43168,1.43347,1.43146,1.43249,8659600014.0
2007-08-13 16:30:00,1.43265,1.43269,1.43151,1.43157,7117400015.0
2007-08-13 16:45:00,1.43154,1.4318,1.43024,1.43158,7365300015.0
2007-08-13 17:00:00,1.43147,1.432,1.43081,1.43152,6766000008.0
2007-08-13 17:15:00,1.43134,1.43241,1.43064,1.43199,7300500015.0
2007-08-13 17:30:00,1.43193,1.43215,1.43059,1.43104,6764400006.0
2007-08-13 17:45:00,1.43095,1.43152,1.43054,1.43146,7240800018.0
2007-08-13 18:00:00,1.43127,1.43196,1.42984,1.43029,7303200017.0
2007-08-13 18:15:00,1.43019,1.43152,1.42993,1.43142,6369300007.0
2007-08-13 18:30:00,1.43162,1.4325,1.43117,1.43182,6069900011.0
2007-08-13 18:45:00,1.43188,1.43281,1.43175,1.43231,7190100011.0
2007-08-13 19:00:00,1.43225,1.43241,1.43125,1.43156,8207900015.0
2007-08-13 19:15:00,1.43153,1.43213,1.43124,1.43198,6186400017.0
2007-08-13 19:30:00,1.43189,1.43232,1.4312,1.43195,5421900009.0
2007-08-13 19:45:00,1.43195,1.43212,1.4314,1.43184,6032900011.0
2007-08-13 20:00:00,1.43174,1.43273,1.43167,1.4323,8390700012.0
2007-08-13 20:15:00,1.43234,1.43339,1.43191,1.43257,5245600010.0
2007-08-13 20:30:00,1.43252,1.43327,1.43229,1.43315,4581700008.0
2007-08-13 20:45:00,1.43276,1.43317,1.43217,1.43217,4237200006.0
2007-08-13 21:00:00,1.43196,1.43254,1.43169,1.43186,3540900013.0
2007-08-13 21:15:00,1.43173,1.43347,1.43144,1.4328,2737700007.0
2007-08-13 21:30:00,1.43278,1.43383,1.43264,1.43353,3783300004.0
2007-08-13 21:45:00,1.4335,1.43379,1.43287,1.43298,4483900005.0
2007-08-13 22:00:00,1.43279,1.43354,1.4327,1.4331,2686100007.0
2007-08-13 22:15:00,1.43304,1.43412,1.43277,1.43362,2587000004.0
2007-08-13 22:30:00,1.43355,1.43454,1.43332,1.43364,3218800008.0
2007-08-13 22:45:00,1.43371,1.43438,1.43308,1.43417,2611000007.0
2007-08-13 23:00:00,1.43391,1.43427,1.43271,1.43394,823400001.0
2007-08-13 23:15:00,1.43419,1.43447,1.43348,1.4341,942900001.0
2007-08-13 23:30:00,1.43455,1.43474,1.43304,1.43357,1543000003.0
2007-08-13 23:45:00,1.4336,1.43429,1.4332,1.43387,1608100002.0
2007-08-14 00:00:00,1.43387,1.43519,1.43368,1.43505,1566700001.0
2007-08-14 00:15:00,1.43505,1.43545,1.43454,1.43498,798100000.0
2007-08-14 00:30:00,1.43481,1.43553,1.43442,1.43442,857500000.0
2007-08-14 00:45:00,1.43474,1.43532,1.43431,1.43506,852900001.0
2007-08-14 01:00:00,1.43501,1.43574,1.43461,1.43484,1058000000.0
2007-08-14 01:15:00,1.43533,1.43555,1.43494,1.43552,856600000.0
2007-08-14 01:30:00,1.43536,1.43599,1.43485,1.43584,1235100004.0
2007-08-14 01:45:00,1.43599,1.43666,1.43562,1.43654,1311100003.0
2007-08-14 02:00:00,1.43657,1.4367,1.43584,1.43608,643200000.0
2007-08-14 02:15:00,1.43602,1.4371,1.4356,1.4364,612800000.0
2007-08-14 02:30:00,1.43626,1.43687,1.4353,1.43563,471400000.0
2007-08-14 02:45:00,1.43575,1.43667,1.43509,1.43609,532400000.0
2007-08-14 03:00:00,1.43605,1.43689,1.43524,1.43685,635400002.0
2007-08-14 03:15:00,1.43698,1.43716,1.43577,1.43577,530600001.0
2007-08-14 03:30:00,1.436,1.43647,1.43533,1.43545,592800001.0
2007-08-14 03:45:00,1.4357,1.4367,1.43536,1.43627,628500001.0
2007-08-14 04:00:00,1.43611,1.43732,1.43591,1.43699,581300000.0
2007-08-14 04:15:00,1.43733,1.43811,1.43691,1.43811,560200000.0
2007-08-14 04:30:00,1.43797,1.43819,1.4372,1.43777,562500000.0
2007-08-14 04:45:00,1.43771,1.43794,1.43716,1.43783,601900003.0
2007-08-14 05:00:00,1.43785,1.43875,1.43738,1.43871,534100002.0
2007-08-14 05:15:00,1.43856,1.43891,1.43699,1.43741,597200001.0
2007-08-14 05:30:00,1.43749,1.43778,1.43701,1.4377,541200001.0
2007-08-14 05:45:00,1.4375,1.43772,1.43649,1.43686,563100000.0
2007-08-14 06:00:00,1.4367,1.43759,1.43597,1.43759,622400002.0
2007-08-14 06:15:00,1.43757,1.43778,1.43684,1.43744,515300000.0
2007-08-14 06:30:00,1.43744,1.43761,1.43684,1.43732,575100001.0
2007-08-14 06:45:00,1.43722,1.4382,1.43711,1.4381,555800001.0
2007-08-14 07:00:00,1.43824,1.43831,1.43746,1.43819,564600001.0
2007-08-14 07:15:00,1.43835,1.43936,1.4372,1.43827,636300002.0
2007-08-14 07:30:00,1.43801,1.43853,1.43728,1.43787,698300003.0
2007-08-14 07:45:00,1.43784,1.43823,1.43674,1.43768,594100001.0
2007-08-14 08:00:00,1.43759,1.43834,1.43665,1.43827,561200003.0
2007-08-14 08:15:00,1.43817,1.4393,1.43792,1.43878,623200001.0
2007-08-14 08:30:00,1.43879,1.43925,1.43714,1.43811,524200000.0
2007-08-14 08:45:00,1.4379,1.43805,1.43605,1.43719,595000000.0
2007-08-14 09:00:00,1.43731,1.43748,1.43604,1.43623,537100003.0
2007-08-14 09:15:00,1.43593,1.43658,1.43574,1.43623,571700000.0
2007-08-14 09:30:00,1.43624,1.43628,1.43481,1.43504,570700000.0
2007-08-14 09:45:00,1.43533,1.43599,1.43385,1.43436,583200001.0
2007-08-14 10:00:00,1.43422,1.43603,1.43398,1.43514,647000002.0
2007-08-14 10:15:00,1.43501,1.43654,1.43474,1.4361,589200000.0
2007-08-14 10:30:00,1.43596,1.43657,1.43552,1.43597,637700000.0
2007-08-14 10:45:00,1.4356,1.43608,1.43361,1.43597,513200001.0
2007-08-14 11:00:00,1.43588,1.4369,1.43538,1.43642,507100002.0
2007-08-14 11:15:00,1.43656,1.43732,1.43579,1.43679,692600003.0
2007-08-14 11:30:00,1.43687,1.43811,1.43629,1.43762,604800000.0
2007-08-14 11:45:00,1.4378,1.43806,1.43704,1.43764,536700001.0
2007-08-14 12:00:00,1.43771,1.43838,1.43634,1.4368,607700000.0
2007-08-14 12:15:00,1.43693,1.43694,1.43466,1.43495,643000002.0
2007-08-14 12:30:00,1.43485,1.43627,1.43474,1.4362,578800000.0
2007-08-14 12:45:00,1.43619,1.43684,1.43532,1.43583,596000002.0
2007-08-14 13:00:00,1.43599,1.4364,1.43467,1.43484,596600002.0
2007-08-14 13:15:00,1.43486,1.43596,1.43442,1.43526,577700000.0
2007-08-14 13:30:00,1.43507,1.43637,1.43481,1.43637,5392500009.0
2007-08-14 13:45:00,1.43639,1.43695,1.43596,1.43626,4431900009.0
2007-08-14 14:00:00,1.43647,1.43735,1.43439,1.43458,5419000008.0
2007-08-14 14:15:00,1.43469,1.43648,1.43457,1.43598,5318300011.0
2007-08-14 14:30:00,1.43593,1.43939,1.43531,1.43801,4220100009.0
2007-08-14 14:45:00,1.43799,1.44138,1.43788,1.44117,4898400010.0
2007-08-14 15:00:00,1.44102,1.44201,1.44069,1.44114,6810600012.0
2007-08-14 15:15:00,1.44104,1.44193,1.43951,1.44168,7956300017.0
2007-08-14 15:30:00,1.44159,1.44166,1.43957,1.43979,6648300015.0
2007-08-14 15:45:00,1.43994,1.44061,1.43937,1.43997,6200000007.0
2007-08-14 16:00:00,1.43982,1.44298,1.43935,1.44165,6357900024.0
2007-08-14 16:15:00,1.44157,1.44467,1.44154,1.44364,8663200013.0
2007-08-14 16:30:00,1.44369,1.44569,1.44146,1.44467,7108700011.0
2007-08-14 16:45:00,1.44454,1.44558,1.44379,1.44435,7190700007.0
2007-08-14 17:00:00,1.44414,1.4465,1.44369,1.44583,7101800012.0
2007-08-14 17:15:00,1.44593,1.44613,1.44445,1.44462,7475200015.0
2007-08-14 17:30:00,1.4445,1.44456,1.44201,1.44341,6634900007.0
2007-08-14 17:45:00,1.44333,1.44444,1.443,1.44421,7187500018.0
2007-08-14 18:00:00,1.44388,1.44427,1.44287,1.44307,7346900008.0
2007-08-14 18:15:00,1.44285,1.44331,1.4418,1.44225,6396000011.0
2007-08-14 18:30:00,1.4424,1.44372,1.44194,1.44322,6331300010.0
2007-08-14 18:45:00,1.44331,1.44373,1.44283,1.44367,6800200007.0
2007-08-14 19:00:00,1.44374,1.44527,1.44334,1.44502,8265800015.0
2007-08-14 19:15:00,1.44495,1.44595,1.44474,1.44508,6110100011.0
2007-08-14 19:30:00,1.44517,1.44553,1.44361,1.44383,5514000007.0
2007-08-14 19:45:00,1.44402,1.44467,1.44306,1.44363,6067400006.0
2007-08-14 20:00:00,1.44351,1.44599,1.44329,1.44528,8564800015.0
2007-08-14 20:15:00,1.44521,1.44536,1.44359,1.44403,5233400004.0
2007-08-14 20:30:00,1.44399,1.44502,1.44381,1.444,4569500008.0
2007-08-14 20:45:00,1.44369,1.44603,1.44339,1.4459,4470900005.0
2007-08-14 21:00:00,1.44582,1.44613,1.4435,1.44407,3352700003.0
2007-08-14 21:15:00,1.44402,1.44447,1.44352,1.44405,2895800005.0
2007-08-14 21:30:00,1.44417,1.44446,1.44288,1.44307,3923800007.0
2007-08-14 21:45:00,1.44304,1.44412,1.44294,1.44355,4325700003.0
2007-08-14 22:00:00,1.44354,1.44491,1.44343,1.44448,2482000002.0
2007-08-14 22:15:00,1.44445,1.44497,1.444,1.44449,2716400005.0
2007-08-14 22:30:00,1.44445,1.44492,1.44377,1.44443,3324100006.0
2007-08-14 22:45:00,1.44449,1.4447,1.4432,1.44402,2598000003.0
2007-08-14 23:00:00,1.44364,1.44439,1.44333,1.44439,812800002.0
2007-08-14 23:15:00,1.44458,1.44517,1.44419,1.44419,954000000.0
2007-08-14 23:30:00,1.4448,1.44504,1.4442,1.4447,1382600002.0
2007-08-14 23:45:00,1.44464,1.44475,1.44374,1.44451,1541900002.0
2007-08-15 00:00:00,1.4446,1.44488,1.44384,1.44455,1427700000.0
2007-08-15 00:15:00,1.44459,1.44508,1.44427,1.4446,862500004.0
2007-08-15 00:30:00,1.44456,1.44598,1.4442,1.44499,885700003.0
2007-08-15 00:45:00,1.44537,1.44565,1.44435,1.44513,804700001.0
2007-08-15 01:00:00,1.44504,1.44559,1.44444,1.44454,1258200003.0
2007-08-15 01:15:00,1.44499,1.44566,1.44472,1.44566,812900001.0
2007-08-15 01:30:00,1.44539,1.44613,1.44508,1.44553,1202600001.0
2007-08-15 01:45:00,1.44545,1.44633,1.44523,1.44611,1416500005.0
2007-08-15 02:00:00,1.44622,1.44622,1.44524,1.44552,673800000.0
2007-08-15 02:15:00,1.4456,1.44595,1.44506,1.44595,560000002.0
2007-08-15 02:30:00,1.44589,1.4462,1.44534,1.44615,553300001.0
2007-08-15 02:45:00,1.44607,1.44659,1.44566,1.44631,544600000.0
2007-08-15 03:00:00,1.44626,1.44628,1.44556,1.44608,581600000.0
2007-08-15 03:15:00,1.44603,1.44688,1.44554,1.44607,556400000.0
2007-08-15 03:30:00,1.44626,1.44663,1.44487,1.44608,542200000.0
2007-08-15 03:45:00,1.44628,1.44637,1.44556,1.44615,509000000.0
2007-08-15 04:00:00,1.44603,1.44662,1.44579,1.44598,497300000.0
2007-08-15 04:15:00,1.44605,1.44648,1.44564,1.44621,589600002.0
2007-08-15 04:30:00,1.44606,1.44672,1.44581,1.4464,696900001.0
2007-08-15 04:45:00,1.44632,1.44804,1.446,1.44799,548400000.0
2007-08-15 05:00:00,1.4481,1.44908,1.44786,1.449,591000002.0
2007-08-15 05:15:00,1.4491,1.4491,1.44778,1.44822,625900000.0
2007-08-15 05:30:00,1.44834,1.44884,1.44802,1.44858,539999999.0
2007-08-15 05:45:00,1.44834,1.4495,1.44834,1.44887,523300000.0
2007-08-15 06:00:00,1.44874,1.44987,1.44874,1.44987,619200001.0
2007-08-15 06:15:00,1.4498,1.45002,1.44883,1.44937,591100001.0
2007-08-15 06:30:00,1.44943,1.44943,1.44785,1.44815,701700001.0
2007-08-15 06:45:00,1.44812,1.44877,1.44727,1.44814,690300002.0
2007-08-15 07:00:00,1.44821,1.44887,1.44779,1.44874,633400000.0
2007-08-15 07:15:00,1.44867,1.44936,1.44839,1.44881,624300000.0
2007-08-15 07:30:00,1.44886,1.44911,1.44689,1.44713,594400001.0
2007-08-15 07:45:00,1.4468,1.4468,1.44441,1.44541,613300004.0
2007-08-15 08:00:00,1.4454,1.44786,1.44524,1.44691,698500002.0
2007-08-15 08:15:00,1.44692,1.44865,1.44669,1.44819,581000000.0
2007-08-15 08:30:00,1.44804,1.44942,1.44689,1.44853,584400000.0
2007-08-15 08:45:00,1.4484,1.44953,1.4478,1.44924,637599999.0
2007-08-15 09:00:00,1.44895,1.44948,1.44757,1.44846,663300001.0
2007-08-15 09:15:00,1.44807,1.44868,1.44719,1.4476,538200001.0
2007-08-15 09:30:00,1.44793,1.44811,1.4467,1.44728,627800004.0
2007-08-15 09:45:00,1.44749,1.44759,1.44624,1.44678,670000000.0
2007-08-15 10:00:00,1.44674,1.44772,1.44596,1.44683,550500000.0
2007-08-15 10:15:00,1.44653,1.4477,1.44502,1.4477,712800000.0
2007-08-15 10:30:00,1.44766,1.44766,1.44687,1.44735,580400000.0
2007-08-15 10:45:00,1.44717,1.44741,1.44641,1.44707,596300000.0
2007-08-15 11:00:00,1.44734,1.44873,1.44702,1.4482,621300000.0
2007-08-15 11:15:00,1.44832,1.44934,1.44781,1.44797,639600001.0
2007-08-15 11:30:00,1.44799,1.44886,1.44764,1.44825,578100002.0
2007-08-15 11:45:00,1.44848,1.44968,1.44816,1.44887,582800003.0
2007-08-15 12:00:00,1.44874,1.449,1.44763,1.44763,613000000.0
2007-08-15 12:15:00,1.44784,1.45187,1.44745,1.45075,600500000.0
2007-08-15 12:30:00,1.4506,1.45095,1.44779,1.44916,627100002.0
2007-08-15 12:45:00,1.44917,1.44976,1.44748,1.44749,637700001.0
2007-08-15 13:00:00,1.44753,1.44837,1.44714,1.448,612900002.0
2007-08-15 13:15:00,1.44799,1.44828,1.4464,1.44787,596500002.0
2007-08-15 13:30:00,1.44836,1.45416,1.44818,1.45243,5953200007.0
2007-08-15 13:45:00,1.45244,1.45244,1.44978,1.45026,4555900006.0
2007-08-15 14:00:00,1.45037,1.45067,1.44825,1.45063,5464700013.0
2007-08-15 14:15:00,1.4507,1.45115,1.44807,1.44878,5254900010.0
2007-08-15 14:30:00,1.44887,1.45301,1.44845,1.45076,4308800010.0
2007-08-15 14:45:00,1.45074,1.4519,1.44966,1.4515,4506800007.0
2007-08-15 15:00:00,1.45149,1.45275,1.44931,1.44996,6699500014.0
2007-08-15 15:15:00,1.44977,1.45043,1.44917,1.45024,8001600010.0
2007-08-15 15:30:00,1.45015,1.45255,1.44932,1.45158,6421200014.0
2007-08-15 15:45:00,1.45177,1.45261,1.44766,1.44978,6210100018.0
2007-08-15 16:00:00,1.44999,1.45089,1.44866,1.44871,6115200014.0
2007-08-15 16:15:00,1.44866,1.4498,1.44766,1.44841,8730100010.0
2007-08-15 16:30:00,1.44826,1.45043,1.44783,1.45028,7290100012.0
2007-08-15 16:45:00,1.45044,1.45098,1.44881,1.44899,6969800013.0
2007-08-15 17:00:00,1.44876,1.44924,1.44751,1.44843,7076600011.0
2007-08-15 17:15:00,1.44839,1.44972,1.44721,1.4482,7336300010.0
2007-08-15 17:30:00,1.44833,1.4487,1.44662,1.44812,6597400011.0
2007-08-15 17:45:00,1.44807,1.44961,1.44798,1.44832,7197400014.0
2007-08-15 18:00:00,1.448,1.44904,1.44756,1.44901,7343700006.0
2007-08-15 18:15:00,1.44896,1.44928,1.44768,1.44805,6425100012.0
2007-08-15 18:30:00,1.44808,1.44935,1.44757,1.44916,5977400010.0
2007-08-15 18:45:00,1.44924,1.45015,1.44845,1.44957,7075400009.0
2007-08-15 19:00:00,1.4496,1.45004,1.44792,1.44799,7912500014.0
2007-08-15 19:15:00,1.44774,1.44847,1.44703,1.44727,6062000009.0
2007-08-15 19:30:00,1.44735,1.44854,1.44735,1.44785,5263500008.0
2007-08-15 19:45:00,1.44787,1.44798,1.44583,1.44664,6008200007.0
2007-08-15 20:00:00,1.44652,1.44758,1.44625,1.44634,8174700015.0
2007-08-15 20:15:00,1.4462,1.44825,1.4462,1.44792,5093500010.0
2007-08-15 20:30:00,1.44781,1.44871,1.44711,1.44858,4553400004.0
2007-08-15 20:45:00,1.4483,1.45033,1.44815,1.45016,4232700004.0
2007-08-15 21:00:00,1.4502,1.45124,1.44965,1.45018,3139500006.0
2007-08-15 21:15:00,1.45005,1.45038,1.4492,1.44921,2875600010.0
2007-08-15 21:30:00,1.44925,1.45005,1.4489,1.44941,3586900005.0
2007-08-15 21:45:00,1.44932,1.44991,1.44846,1.44922,4480300001.0
2007-08-15 22:00:00,1.449,1.4497,1.4485,1.44887,2691200005.0
2007-08-15 22:15:00,1.44892,1.44975,1.44883,1.44931,2414600003.0
2007-08-15 22:30:00,1.44952,1.45054,1.44941,1.44959,3465100006.0
2007-08-15 22:45:00,1.44967,1.45008,1.44895,1.44956,2508100009.0
2007-08-15 23:00:00,1.44904,1.44968,1.4481,1.44874,781300002.0
2007-08-15 23:15:00,1.44885,1.44902,1.4474,1.448,906600003.0
2007-08-15 23:30:00,1.44858,1.44879,1.4474,1.44804,1296000001.0
2007-08-15 23:45:00,1.44792,1.44979,1.44773,1.44934,1518200001.0
2007-08-16 00:00:00,1.44955,1.45019,1.44883,1.44968,1376700002.0
2007-08-16 00:15:00,1.44986,1.45034,1.44879,1.44879,901300003.0
2007-08-16 00:30:00,1.44875,1.44974,1.44835,1.44835,866200004.0
2007-08-16 00:45:00,1.44858,1.44949,1.44791,1.44931,946200003.0
2007-08-16 01:00:00,1.44943,1.45073,1.44937,1.44957,1285600003.0
2007-08-16 01:15:00,1.45009,1.45051,1.44971,1.45039,942700001.0
2007-08-16 01:30:00,1.45023,1.45076,1.44979,1.45033,1078500001.0
2007-08-16 01:45:00,1.45029,1.45123,1.4497,1.45105,1470300004.0
2007-08-16 02:00:00,1.45097,1.45191,1.45036,1.4517,557300002.0
2007-08-16 02:15:00,1.4518,1.4519,1.4504,1.45088,556100000.0
2007-08-16 02:30:00,1.45073,1.45166,1.45018,1.45068,652600000.0
2007-08-16 02:45:00,1.45046,1.45078,1.44963,1.4507,776100001.0
2007-08-16 03:00:00,1.45058,1.45058,1.44915,1.44948,644600001.0
2007-08-16 03:15:00,1.44959,1.45035,1.4492,1.44996,508400000.0
2007-08-16 03:30:00,1.4503,1.45094,1.44987,1.44987,616100001.0
2007-08-16 03:45:00,1.45007,1.45045,1.44964,1.45015,674600000.0
2007-08-16 04:00:00,1.45008,1.45124,1.45001,1.45083,671100001.0
2007-08-16 04:15:00,1.45064,1.45064,1.44961,1.45004,609500002.0
2007-08-16 04:30:00,1.44984,1.45057,1.44921,1.45038,650400002.0
2007-08-16 04:45:00,1.45038,1.45053,1.44962,1.45007,578600000.0
2007-08-16 05:00:00,1.45,1.4506,1.44824,1.44846,581500000.0
2007-08-16 05:15:00,1.44832,1.44914,1.44764,1.44902,611000001.0
2007-08-16 05:30:00,1.44917,1.45074,1.44823,1.45008,697600005.0
2007-08-16 05:45:00,1.44974,1.45352,1.44974,1.4519,600700001.0
2007-08-16 06:00:00,1.45178,1.45311,1.45087,1.45296,595700000.0
2007-08-16 06:15:00,1.45264,1.45371,1.4524,1.45358,493100002.0
2007-08-16 06:30:00,1.45365,1.4539,1.452,1.4526,590500002.0
2007-08-16 06:45:00,1.45247,1.45363,1.45172,1.4519,611100001.0
2007-08-16 07:00:00,1.45181,1.45333,1.45102,1.45282,642900000.0
2007-08-16 07:15:00,1.45281,1.45356,1.45227,1.45355,674000002.0
2007-08-16 07:30:00,1.45361,1.4541,1.45275,1.45309,619000000.0
2007-08-16 07:45:00,1.45294,1.45352,1.4518,1.45253,567100001.0
2007-08-16 08:00:00,1.45236,1.45315,1.4512,1.45155,531300001.0
2007-08-16 08:15:00,1.45196,1.45368,1.45155,1.45264,686000003.0
2007-08-16 08:30:00,1.45257,1.45419,1.45157,1.45238,571500002.0
2007-08-16 08:45:00,1.45222,1.45248,1.44875,1.4494,620800003.0
2007-08-16 09:00:00,1.44934,1.451,1.44726,1.45048,495600002.0
2007-08-16 09:15:00,1.45065,1.45229,1.44973,1.45229,574500002.0
2007-08-16 09:30:00,1.45236,1.45263,1.45099,1.45162,589800001.0
2007-08-16 09:45:00,1.45163,1.45379,1.45139,1.4529,604900000.0
2007-08-16 10:00:00,1.45284,1.45407,1.45251,1.45355,603200002.0
2007-08-16 10:15:00,1.45321,1.45402,1.45234,1.45326,603600001.0
2007-08-16 10:30:00,1.45316,1.4547,1.45275,1.45406,572900001.0
2007-08-16 10:45:00,1.45396,1.45485,1.45202,1.45227,584700000.0
2007-08-16 11:00:00,1.45223,1.45264,1.45063,1.45172,562700000.0
2007-08-16 11:15:00,1.45168,1.45229,1.45038,1.45214,680500004.0
2007-08-16 11:30:00,1.45221,1.45287,1.45195,1.45238,583700003.0
2007-08-16 11:45:00,1.45275,1.45383,1.4512,1.45136,581000000.0
2007-08-16 12:00:00,1.4513,1.45257,1.45076,1.45083,568200000.0
2007-08-16 12:15:00,1.45115,1.45275,1.44991,1.45128,559400001.0
2007-08-16 12:30:00,1.45119,1.4545,1.44994,1.45168,522700001.0
2007-08-16 12:45:00,1.45174,1.45211,1.44442,1.4489,616200001.0
2007-08-16 13:00:00,1.44885,1.45173,1.44751,1.45128,567900002.0
2007-08-16 13:15:00,1.45136,1.45145,1.44927,1.45002,643100003.0
2007-08-16 13:30:00,1.44986,1.45141,1.44739,1.45085,5591500015.0
2007-08-16 13:45:00,1.45081,1.45161,1.44942,1.45089,4441900006.0
2007-08-16 14:00:00,1.45094,1.45094,1.44597,1.447,5486800012.0
2007-08-16 14:15:00,1.44691,1.44691,1.44329,1.44458,5502000011.0
2007-08-16 14:30:00,1.44413,1.44529,1.44137,1.44197,4145200006.0
2007-08-16 14:45:00,1.44193,1.44403,1.44045,1.44172,4400000008.0
2007-08-16 15:00:00,1.44187,1.4444,1.44026,1.44091,6866700009.0
2007-08-16 15:15:00,1.44073,1.44096,1.43306,1.43575,8050500017.0
2007-08-16 15:30:00,1.43579,1.43927,1.43477,1.43712,6564800012.0
2007-08-16 15:45:00,1.43716,1.43732,1.43366,1.4342,6121000008.0
2007-08-16 16:00:00,1.43412,1.43726,1.4333,1.43353,6452000007.0
2007-08-16 16:15:00,1.43359,1.43943,1.43284,1.43923,8607800018.0
2007-08-16 16:30:00,1.43925,1.43925,1.43653,1.43724,7354100014.0
2007-08-16 16:45:00,1.43716,1.43977,1.43592,1.43973,6930000012.0
2007-08-16 17:00:00,1.43971,1.44024,1.43848,1.43969,6891100011.0
2007-08-16 17:15:00,1.43972,1.44214,1.43884,1.44076,7495900015.0
2007-08-16 17:30:00,1.44084,1.44123,1.43913,1.44,6685900012.0
2007-08-16 17:45:00,1.44001,1.44413,1.43988,1.44109,7451800017.0
2007-08-16 18:00:00,1.4406,1.44479,1.4399,1.44107,7473500013.0
2007-08-16 18:15:00,1.44068,1.44289,1.43871,1.44262,6335800012.0
2007-08-16 18:30:00,1.44283,1.44286,1.44113,1.44144,5978200013.0
2007-08-16 18:45:00,1.44124,1.4419,1.44002,1.44109,7284600013.0
2007-08-16 19:00:00,1.44101,1.44184,1.43994,1.44162,8188900016.0
2007-08-16 19:15:00,1.44174,1.44208,1.43796,1.43818,5918300009.0
2007-08-16 19:30:00,1.4379,1.43984,1.43679,1.43894,5504700011.0
2007-08-16 19:45:00,1.43878,1.43945,1.43805,1.43904,5987300007.0
2007-08-16 20:00:00,1.4391,1.44123,1.43875,1.44106,8187200012.0
2007-08-16 20:15:00,1.441,1.44218,1.44051,1.44191,4985500008.0
2007-08-16 20:30:00,1.44158,1.4443,1.4409,1.44363,4607300008.0
2007-08-16 20:45:00,1.44338,1.44428,1.44312,1.44409,4412100007.0
2007-08-16 21:00:00,1.44392,1.44536,1.44195,1.44522,3405100014.0
2007-08-16 21:15:00,1.44516,1.44607,1.4445,1.4455,3008400008.0
2007-08-16 21:30:00,1.44556,1.44696,1.4449,1.44674,3932700008.0
2007-08-16 21:45:00,1.44717,1.44774,1.4411,1.44183,4341900011.0
2007-08-16 22:00:00,1.44175,1.44491,1.44115,1.44374,2803700003.0
2007-08-16 22:15:00,1.44346,1.44548,1.44288,1.44454,2601900004.0
2007-08-16 22:30:00,1.44455,1.44516,1.44319,1.44466,3455300007.0
2007-08-16 22:45:00,1.44484,1.4449,1.4436,1.44426,2509300006.0
2007-08-16 23:00:00,1.4437,1.44417,1.44302,1.44342,835800003.0
2007-08-16 23:15:00,1.44357,1.44371,1.44175,1.44235,974200002.0
2007-08-16 23:30:00,1.44253,1.44307,1.44121,1.44304,1469100001.0
2007-08-16 23:45:00,1.44304,1.44472,1.44267,1.44375,1420000002.0
2007-08-17 00:00:00,1.44384,1.44455,1.44287,1.44346,1456200002.0
2007-08-17 00:15:00,1.44357,1.44383,1.44208,1.44218,787400000.0
2007-08-17 00:30:00,1.44182,1.44197,1.43993,1.43993,874400001.0
2007-08-17 00:45:00,1.44016,1.44072,1.43891,1.43966,904000002.0
2007-08-17 01:00:00,1.43971,1.44408,1.43961,1.44152,1214100001.0
2007-08-17 01:15:00,1.44185,1.44366,1.43858,1.44333,917100001.0
2007-08-17 01:30:00,1.44259,1.44378,1.44091,1.44359,1108800001.0
2007-08-17 01:45:00,1.4435,1.44624,1.4433,1.44616,1405600000.0
2007-08-17 02:00:00,1.44606,1.44606,1.44322,1.44333,570200001.0
2007-08-17 02:15:00,1.44316,1.44385,1.44105,1.44189,589200002.0
2007-08-17 02:30:00,1.44182,1.44398,1.44143,1.44317,637500002.0
2007-08-17 02:45:00,1.44294,1.44362,1.44198,1.44349,511900000.0
2007-08-17 03:00:00,1.44358,1.44358,1.44225,1.44349,567500002.0
2007-08-17 03:15:00,1.44332,1.44463,1.44267,1.44382,551000002.0
2007-08-17 03:30:00,1.4438,1.44467,1.44317,1.44418,555900002.0
2007-08-17 03:45:00,1.44424,1.44436,1.44207,1.44306,522700001.0
2007-08-17 04:00:00,1.443,1.44355,1.44223,1.44287,583300001.0
2007-08-17 04:15:00,1.44316,1.44536,1.44316,1.44524,589700003.0
2007-08-17 04:30:00,1.44516,1.44596,1.44445,1.44502,550100001.0
2007-08-17 04:45:00,1.44499,1.4452,1.44442,1.4452,562800002.0
2007-08-17 05:00:00,1.44538,1.44538,1.44399,1.4446,492300001.0
2007-08-17 05:15:00,1.44459,1.44536,1.44401,1.44476,602300001.0
2007-08-17 05:30:00,1.44478,1.44609,1.44412,1.44586,617700005.0
2007-08-17 05:45:00,1.44597,1.44638,1.44474,1.44521,524500000.0
2007-08-17 06:00:00,1.44509,1.44631,1.44406,1.44598,569700000.0
2007-08-17 06:15:00,1.44566,1.44607,1.44254,1.44321,455600000.0
2007-08-17 06:30:00,1.44321,1.44407,1.44059,1.44148,648200000.0
2007-08-17 06:45:00,1.44166,1.44389,1.44139,1.44348,587800004.0
2007-08-17 07:00:00,1.44365,1.44545,1.44309,1.4441,576100000.0
2007-08-17 07:15:00,1.44419,1.44639,1.44394,1.4461,610600003.0
2007-08-17 07:30:00,1.44619,1.44773,1.44563,1.44721,664100002.0
2007-08-17 07:45:00,1.44715,1.44806,1.4461,1.44705,637700003.0
2007-08-17 08:00:00,1.44676,1.44782,1.44446,1.44474,572200001.0
2007-08-17 08:15:00,1.44495,1.44572,1.44294,1.44334,553600002.0
2007-08-17 08:30:00,1.44366,1.44682,1.44366,1.44653,612800001.0
2007-08-17 08:45:00,1.44641,1.44729,1.44499,1.44515,672600000.0
2007-08-17 09:00:00,1.44509,1.44551,1.44114,1.4437,605300001.0
2007-08-17 09:15:00,1.44414,1.44494,1.44252,1.44441,558300001.0
2007-08-17 09:30:00,1.44374,1.44505,1.44303,1.44384,555300002.0
2007-08-17 09:45:00,1.44381,1.44422,1.44086,1.4411,609100002.0
2007-08-17 10:00:00,1.44101,1.44395,1.44096,1.44353,543700001.0
2007-08-17 10:15:00,1.44327,1.44436,1.44238,1.44324,727500003.0
2007-08-17 10:30:00,1.44316,1.44318,1.44111,1.44229,696800001.0
2007-08-17 10:45:00,1.44207,1.44503,1.44207,1.44299,643100003.0
2007-08-17 11:00:00,1.44327,1.4457,1.44288,1.44547,564000000.0
2007-08-17 11:15:00,1.44541,1.44657,1.44436,1.44543,601400000.0
2007-08-17 11:30:00,1.44572,1.45015,1.44552,1.44959,538800000.0
2007-08-17 11:45:00,1.44998,1.44998,1.44589,1.44704,560200001.0
2007-08-17 12:00:00,1.44693,1.44783,1.44581,1.44735,571200001.0
2007-08-17 12:15:00,1.44743,1.44864,1.44703,1.44773,566600002.0
2007-08-17 12:30:00,1.44758,1.44818,1.44602,1.44646,598500001.0
2007-08-17 12:45:00,1.44647,1.44767,1.44574,1.44574,618200002.0
2007-08-17 13:00:00,1.44594,1.44826,1.44575,1.44681,532300001.0
2007-08-17 13:15:00,1.4472,1.44934,1.44671,1.44723,606600001.0
2007-08-17 13:30:00,1.4471,1.44796,1.44622,1.44729,5524100010.0
2007-08-17 13:45:00,1.44725,1.44791,1.44591,1.44615,4340700009.0
2007-08-17 14:00:00,1.44608,1.44679,1.43977,1.44092,5500500010.0
2007-08-17 14:15:00,1.44125,1.44578,1.43571,1.43728,4999500005.0
2007-08-17 14:30:00,1.43746,1.4379,1.42501,1.43057,4341800003.0
2007-08-17 14:45:00,1.43027,1.4342,1.4281,1.4336,4503100011.0
2007-08-17 15:00:00,1.43345,1.43345,1.42855,1.42876,6725500021.0
2007-08-17 15:15:00,1.42859,1.43144,1.42753,1.43086,7778300010.0
2007-08-17 15:30:00,1.4311,1.43287,1.4297,1.43242,6647600014.0
2007-08-17 15:45:00,1.43273,1.43691,1.43199,1.43653,6008900009.0
2007-08-17 16:00:00,1.43653,1.43754,1.43227,1.4333,6224600004.0
2007-08-17 16:15:00,1.43331,1.43353,1.42996,1.4322,8742400011.0
2007-08-17 16:30:00,1.43209,1.4336,1.43168,1.43355,7583700006.0
2007-08-17 16:45:00,1.43336,1.43531,1.4327,1.4333,6895300010.0
2007-08-17 17:00:00,1.433,1.43666,1.43199,1.43405,7031900005.0
2007-08-17 17:15:00,1.4337,1.43414,1.4309,1.43121,7490600012.0
2007-08-17 17:30:00,1.43128,1.43229,1.43056,1.43215,6570600006.0
2007-08-17 17:45:00,1.4321,1.43459,1.43123,1.43444,7397100015.0
2007-08-17 18:00:00,1.43439,1.43458,1.43287,1.43339,7675400019.0
2007-08-17 18:15:00,1.43341,1.43437,1.43101,1.43164,6192800009.0
2007-08-17 18:30:00,1.43175,1.43285,1.43089,1.43285,6074400010.0
2007-08-17 18:45:00,1.43279,1.43296,1.43141,1.43222,7150800008.0
2007-08-17 19:00:00,1.43222,1.43351,1.4314,1.43276,8422100015.0
2007-08-17 19:15:00,1.43282,1.43332,1.43245,1.43322,6049300009.0
2007-08-17 19:30:00,1.4334,1.43445,1.43282,1.43411,5513100004.0
2007-08-17 19:45:00,1.43413,1.43433,1.43196,1.4329,6029500009.0
2007-08-17 20:00:00,1.43285,1.43459,1.43225,1.43395,8154800009.0
2007-08-17 20:15:00,1.43393,1.43424,1.43275,1.43321,5090700012.0
2007-08-17 20:30:00,1.43309,1.43407,1.43218,1.43234,4809200009.0
2007-08-17 20:45:00,1.43203,1.43284,1.43106,1.43284,4307800006.0
2007-08-17 21:00:00,1.4327,1.43281,1.43087,1.43127,3159500005.0
2007-08-17 21:15:00,1.43125,1.43175,1.43093,1.4311,2808800004.0
2007-08-17 21:30:00,1.43106,1.4318,1.43091,1.43116,3744400008.0
2007-08-17 21:45:00,1.43112,1.43174,1.43076,1.4311,4399000007.0
2007-08-17 22:00:00,1.43103,1.43143,1.4294,1.42963,2842500005.0
2007-08-17 22:15:00,1.42951,1.42974,1.42673,1.42736,2552000004.0
2007-08-17 22:30:00,1.42733,1.42878,1.42732,1.42806,3221100005.0
2007-08-17 22:45:00,1.42823,1.4285,1.42675,1.42695,2408900006.0
2007-08-19 23:00:00,1.42582,1.43088,1.42582,1.43088,762300001.0
2007-08-19 23:15:00,1.43087,1.43087,1.42958,1.42963,1062500001.0
2007-08-19 23:30:00,1.42992,1.42992,1.42908,1.42938,1559400005.0
2007-08-19 23:45:00,1.42938,1.42986,1.42904,1.42969,1466400003.0
2007-08-20 00:00:00,1.42962,1.43014,1.42912,1.4297,1464400004.0
2007-08-20 00:15:00,1.42968,1.43011,1.42922,1.42942,955600004.0
2007-08-20 00:30:00,1.42941,1.43072,1.42936,1.42972,772400000.0
2007-08-20 00:45:00,1.43014,1.43058,1.4293,1.43047,785800003.0
2007-08-20 01:00:00,1.43053,1.43199,1.43008,1.43173,1242900004.0
2007-08-20 01:15:00,1.43218,1.43219,1.43143,1.43202,888200001.0
2007-08-20 01:30:00,1.43185,1.4319,1.43072,1.43118,1096600000.0
2007-08-20 01:45:00,1.43116,1.43172,1.43046,1.4309,1372200003.0
2007-08-20 02:00:00,1.43078,1.43229,1.43054,1.43193,1296700001.0
2007-08-20 02:15:00,1.43176,1.43256,1.43102,1.43211,1088800002.0
2007-08-20 02:30:00,1.43218,1.43248,1.43117,1.43169,991800002.0
2007-08-20 02:45:00,1.43131,1.43283,1.43124,1.43222,1210600000.0
2007-08-20 03:00:00,1.4317,1.4326,1.43147,1.43197,888900002.0
2007-08-20 03:15:00,1.43169,1.43239,1.43164,1.43201,928100002.0
2007-08-20 03:30:00,1.432,1.43214,1.42998,1.42998,706900002.0
2007-08-20 03:45:00,1.42988,1.43028,1.42797,1.42904,1446300000.0
2007-08-20 04:00:00,1.42906,1.42947,1.42784,1.42878,1485400004.0
2007-08-20 04:15:00,1.4289,1.42965,1.42776,1.42826,1457400000.0
2007-08-20 04:30:00,1.42805,1.42895,1.42791,1.42895,969100000.0
2007-08-20 04:45:00,1.42908,1.42962,1.42867,1.42898,731800002.0
2007-08-20 05:00:00,1.42907,1.42991,1.42894,1.42925,2470300003.0
2007-08-20 05:15:00,1.42923,1.42962,1.42854,1.42904,3398300004.0
2007-08-20 05:30:00,1.42934,1.42977,1.42913,1.42927,2745200005.0
2007-08-20 05:45:00,1.42935,1.43035,1.42912,1.43015,2844500004.0
2007-08-20 06:00:00,1.43012,1.4306,1.42976,1.4299,4310700007.0
2007-08-20 06:15:00,1.42977,1.43102,1.42928,1.4305,3875000008.0
2007-08-20 06:30:00,1.43057,1.43089,1.42857,1.4286,2766800002.0
2007-08-20 06:45:00,1.42867,1.42932,1.42832,1.42844,3166700004.0
2007-08-20 07:00:00,1.42852,1.42902,1.4282,1.42856,4324400002.0
2007-08-20 07:15:00,1.42877,1.43012,1.42853,1.42971,4473400011.0
2007-08-20 07:30:00,1.42968,1.42971,1.42886,1.42916,5317800006.0
2007-08-20 07:45:00,1.42914,1.4296,1.42723,1.42769,8215100014.0
2007-08-20 08:00:00,1.42785,1.42922,1.42757,1.42833,5936000009.0
2007-08-20 08:15:00,1.42837,1.42868,1.42635,1.42685,5488600007.0
2007-08-20 08:30:00,1.42693,1.42831,1.42624,1.4272,6162400016.0
2007-08-20 08:45:00,1.42719,1.42802,1.42632,1.42683,8266200020.0
2007-08-20 09:00:00,1.4268,1.42863,1.42627,1.42863,6985200012.0
2007-08-20 09:15:00,1.42869,1.42907,1.42772,1.4281,5860100009.0
2007-08-20 09:30:00,1.4281,1.4292,1.42742,1.42772,6466800017.0
2007-08-20 09:45:00,1.4279,1.4288,1.42621,1.42792,7619200011.0
2007-08-20 10:00:00,1.42823,1.42917,1.42748,1.42807,6971200013.0
2007-08-20 10:15:00,1.42804,1.43235,1.42749,1.42992,6855700010.0
2007-08-20 10:30:00,1.42981,1.43046,1.42788,1.42861,7475600011.0
2007-08-20 10:45:00,1.4288,1.4306,1.42732,1.42989,6921800013.0
2007-08-20 11:00:00,1.42996,1.43101,1.42867,1.43092,6959100015.0
2007-08-20 11:15:00,1.43097,1.4311,1.42912,1.43033,7241600022.0
2007-08-20 11:30:00,1.43027,1.4303,1.42792,1.42882,8660900020.0
2007-08-20 11:45:00,1.42887,1.4291,1.42734,1.42779,6452400007.0
2007-08-20 12:00:00,1.428,1.42937,1.42789,1.42916,6402700010.0
2007-08-20 12:15:00,1.42913,1.43037,1.42874,1.43004,6629500014.0
2007-08-20 12:30:00,1.43011,1.43026,1.42883,1.42907,8287900019.0
2007-08-20 12:45:00,1.42908,1.43026,1.42812,1.42995,6581300012.0
2007-08-20 13:00:00,1.42989,1.43044,1.42794,1.429,4715600009.0
2007-08-20 13:15:00,1.42907,1.43067,1.42893,1.43001,4093200007.0
2007-08-20 13:30:00,1.43002,1.43007,1.42753,1.42871,5293100013.0
2007-08-20 13:45:00,1.4287,1.43008,1.4285,1.4298,5376900005.0
2007-08-20 14:00:00,1.4297,1.43076,1.42918,1.4293,4360600007.0
2007-08-20 14:15:00,1.42929,1.43,1.42739,1.42753,5587900010.0
2007-08-20 14:30:00,1.42752,1.42887,1.42696,1.42798,546500000.0
2007-08-20 14:45:00,1.42794,1.42847,1.42325,1.424,583200001.0
2007-08-20 15:00:00,1.42415,1.42564,1.42415,1.42534,613500001.0
2007-08-20 15:15:00,1.42572,1.42787,1.42536,1.42762,601500000.0
2007-08-20 15:30:00,1.42753,1.42784,1.42579,1.42763,589200000.0
2007-08-20 15:45:00,1.42738,1.4274,1.42612,1.4265,576600001.0
2007-08-20 16:00:00,1.42672,1.42877,1.42656,1.42789,557700000.0
2007-08-20 16:15:00,1.42773,1.42802,1.42597,1.42633,507100001.0
2007-08-20 16:30:00,1.42629,1.42718,1.42616,1.4267,673800002.0
2007-08-20 16:45:00,1.42673,1.4269,1.42552,1.42593,648400004.0
2007-08-20 17:00:00,1.42592,1.42627,1.42447,1.42483,576400001.0
2007-08-20 17:15:00,1.42518,1.42613,1.42485,1.42524,568700002.0
2007-08-20 17:30:00,1.42517,1.42567,1.42405,1.42544,668000000.0
2007-08-20 17:45:00,1.42552,1.42552,1.42412,1.42469,547700000.0
2007-08-20 18:00:00,1.42454,1.4257,1.42416,1.42503,627400000.0
2007-08-20 18:15:00,1.42463,1.42566,1.42431,1.42503,663200000.0
2007-08-20 18:30:00,1.42517,1.42567,1.42474,1.42485,542500002.0
2007-08-20 18:45:00,1.42518,1.42548,1.42454,1.42483,490200000.0
2007-08-20 19:00:00,1.42473,1.4257,1.42425,1.42529,621800003.0
2007-08-20 19:15:00,1.42551,1.42559,1.42433,1.42506,612200001.0
2007-08-20 19:30:00,1.42507,1.4258,1.42454,1.4258,618700000.0
2007-08-20 19:45:00,1.42571,1.42593,1.42454,1.42472,621000001.0
2007-08-20 20:00:00,1.42499,1.42541,1.4243,1.4249,574400001.0
2007-08-20 20:15:00,1.42496,1.4255,1.42432,1.42539,620000002.0
2007-08-20 20:30:00,1.4256,1.42627,1.42482,1.42616,639000002.0
2007-08-20 20:45:00,1.42625,1.42645,1.42454,1.42496,652600001.0
2007-08-20 21:00:00,1.42466,1.42498,1.4226,1.42303,557800000.0
2007-08-20 21:15:00,1.42295,1.42407,1.42189,1.42348,579800002.0
2007-08-20 21:30:00,1.42349,1.4247,1.42177,1.42264,583000003.0
2007-08-20 21:45:00,1.42274,1.42288,1.41995,1.42097,599800000.0
2007-08-20 22:00:00,1.4211,1.42184,1.42078,1.42155,564300000.0
2007-08-20 22:15:00,1.42175,1.42201,1.42105,1.42114,604200001.0
2007-08-20 22:30:00,1.42106,1.42189,1.42011,1.42189,613800002.0
2007-08-20 22:45:00,1.42202,1.42308,1.42153,1.42157,542900002.0
2007-08-20 23:00:00,1.42137,1.4223,1.42012,1.42098,632000000.0
2007-08-20 23:15:00,1.42096,1.42131,1.41979,1.42074,595500002.0
2007-08-20 23:30:00,1.42075,1.42213,1.42026,1.42193,687600001.0
2007-08-20 23:45:00,1.42194,1.42223,1.41979,1.42045,573200000.0
2007-08-21 00:00:00,1.42059,1.4213,1.42041,1.42127,585400000.0
2007-08-21 00:15:00,1.42102,1.42185,1.42083,1.42104,556500001.0
2007-08-21 00:30:00,1.42082,1.422,1.42082,1.42154,622700001.0
2007-08-21 00:45:00,1.42168,1.42243,1.42122,1.42192,618900002.0
2007-08-21 01:00:00,1.42164,1.42284,1.42131,1.422,577500000.0
2007-08-21 01:15:00,1.42232,1.42311,1.4218,1.4227,585600002.0
2007-08-21 01:30:00,1.42287,1.423,1.42206,1.42262,608400003.0
2007-08-21 01:45:00,1.4225,1.42253,1.42121,1.42192,596100002.0
2007-08-21 02:00:00,1.42181,1.42238,1.42127,1.42195,1307500001.0
2007-08-21 02:15:00,1.42196,1.42338,1.42144,1.4231,1068600000.0
2007-08-21 02:30:00,1.42313,1.42444,1.42268,1.42423,873900000.0
2007-08-21 02:45:00,1.42375,1.4246,1.42362,1.42428,1183700002.0
2007-08-21 03:00:00,1.42431,1.42512,1.42379,1.42417,805000003.0
2007-08-21 03:15:00,1.42387,1.42442,1.42322,1.42386,914300003.0
2007-08-21 03:30:00,1.42387,1.42527,1.42367,1.42466,788700001.0
2007-08-21 03:45:00,1.42473,1.42588,1.42442,1.4256,1500800003.0
2007-08-21 04:00:00,1.42552,1.42593,1.42458,1.42463,1534900001.0
2007-08-21 04:15:00,1.4247,1.42502,1.42412,1.42462,1359000003.0
2007-08-21 04:30:00,1.42432,1.42507,1.42411,1.42496,987899999.0
2007-08-21 04:45:00,1.42494,1.42505,1.42323,1.42344,764299999.0
2007-08-21 05:00:00,1.42379,1.42415,1.42342,1.42348,2681700004.0
2007-08-21 05:15:00,1.42345,1.42487,1.42338,1.42429,3247600010.0
2007-08-21 05:30:00,1.42437,1.42548,1.4242,1.42469,2635200005.0
2007-08-21 05:45:00,1.42472,1.42553,1.42431,1.42436,2676500005.0
2007-08-21 06:00:00,1.42448,1.42517,1.42406,1.42449,4359400007.0
2007-08-21 06:15:00,1.42441,1.42564,1.42415,1.42541,3965300013.0
2007-08-21 06:30:00,1.42552,1.42576,1.42445,1.42478,2743200005.0
2007-08-21 06:45:00,1.42481,1.42577,1.42464,1.42492,3180600004.0
2007-08-21 07:00:00,1.42513,1.42565,1.42489,1.42541,4215600005.0
2007-08-21 07:15:00,1.42536,1.4261,1.42479,1.42479,4537700007.0
2007-08-21 07:30:00,1.42481,1.42563,1.42463,1.42515,5010200012.0
2007-08-21 07:45:00,1.42521,1.42596,1.42386,1.42438,8322300014.0
2007-08-21 08:00:00,1.42457,1.42478,1.42336,1.42429,5881900012.0
2007-08-21 08:15:00,1.42426,1.42553,1.42384,1.42467,5446800006.0
2007-08-21 08:30:00,1.42471,1.42846,1.4246,1.42697,6158200013.0
2007-08-21 08:45:00,1.42695,1.42802,1.42681,1.42742,8121700012.0
2007-08-21 09:00:00,1.42753,1.4285,1.42688,1.42844,6871800012.0
2007-08-21 09:15:00,1.4283,1.42856,1.42656,1.42769,6277400011.0
2007-08-21 09:30:00,1.42758,1.4302,1.4273,1.42965,6296200013.0
2007-08-21 09:45:00,1.42984,1.43039,1.42872,1.42978,7315000010.0
2007-08-21 10:00:00,1.4299,1.43013,1.42917,1.42973,7218300012.0
2007-08-21 10:15:00,1.42975,1.42988,1.42848,1.42963,6709200016.0
2007-08-21 10:30:00,1.42952,1.43054,1.42918,1.42984,7339800019.0
2007-08-21 10:45:00,1.42982,1.43017,1.4286,1.42955,7068000007.0
2007-08-21 11:00:00,1.42967,1.43257,1.42919,1.43206,6935200019.0
2007-08-21 11:15:00,1.43211,1.43224,1.43003,1.43031,7318100009.0
2007-08-21 11:30:00,1.43023,1.43129,1.42962,1.43003,8525700018.0
2007-08-21 11:45:00,1.42998,1.43215,1.42832,1.43187,6286600005.0
2007-08-21 12:00:00,1.43198,1.43246,1.42978,1.43088,5989400009.0
2007-08-21 12:15:00,1.4307,1.43123,1.42844,1.42844,6495400012.0
2007-08-21 12:30:00,1.42847,1.43018,1.42803,1.4296,7951100018.0
2007-08-21 12:45:00,1.42986,1.43264,1.4287,1.43264,6616600006.0
2007-08-21 13:00:00,1.43279,1.4344,1.43128,1.43305,4579200007.0
2007-08-21 13:15:00,1.43301,1.43345,1.4309,1.43224,4119000010.0
2007-08-21 13:30:00,1.43242,1.43288,1.43013,1.4317,5228100008.0
2007-08-21 13:45:00,1.43168,1.43191,1.42996,1.43036,5280300009.0
2007-08-21 14:00:00,1.43028,1.43077,1.42886,1.42925,4403000007.0
2007-08-21 14:15:00,1.42927,1.43048,1.42831,1.43044,5291700003.0
2007-08-21 14:30:00,1.43092,1.43169,1.42992,1.43046,525500000.0
2007-08-21 14:45:00,1.4304,1.431,1.42968,1.43072,575100002.0
2007-08-21 15:00:00,1.43086,1.43132,1.42946,1.42969,575700002.0
2007-08-21 15:15:00,1.42967,1.42967,1.42743,1.42753,531100001.0
2007-08-21 15:30:00,1.42765,1.42779,1.42648,1.42699,647300003.0
2007-08-21 15:45:00,1.42666,1.42801,1.4261,1.42719,598900000.0
2007-08-21 16:00:00,1.42723,1.42737,1.42541,1.42638,535800001.0
2007-08-21 16:15:00,1.42609,1.42697,1.42556,1.42642,617200000.0
2007-08-21 16:30:00,1.42629,1.42664,1.4255,1.42591,529600001.0
2007-08-21 16:45:00,1.4258,1.42814,1.42504,1.42758,581000001.0
2007-08-21 17:00:00,1.42768,1.42936,1.427,1.42901,603300001.0
2007-08-21 17:15:00,1.42934,1.42934,1.42737,1.4281,716500002.0
2007-08-21 17:30:00,1.42836,1.42909,1.42778,1.42851,624200001.0
2007-08-21 17:45:00,1.42874,1.43041,1.42849,1.4289,657600001.0
2007-08-21 18:00:00,1.42894,1.43008,1.42836,1.42963,672300002.0
2007-08-21 18:15:00,1.42958,1.43193,1.42875,1.43148,603000001.0
2007-08-21 18:30:00,1.43148,1.43189,1.43089,1.43162,564100002.0
2007-08-21 18:45:00,1.43183,1.43255,1.43161,1.43188,528700000.0
2007-08-21 19:00:00,1.43192,1.43193,1.4305,1.43121,662100002.0
2007-08-21 19:15:00,1.43131,1.43136,1.42975,1.43047,574700000.0
2007-08-21 19:30:00,1.43068,1.43237,1.43029,1.43145,580700002.0
2007-08-21 19:45:00,1.43129,1.43281,1.43128,1.4326,671400002.0
2007-08-21 20:00:00,1.43292,1.43306,1.43207,1.43258,624400001.0
2007-08-21 20:15:00,1.4325,1.43286,1.43127,1.43174,608500003.0
2007-08-21 20:30:00,1.43176,1.4339,1.43126,1.43352,603300002.0
2007-08-21 20:45:00,1.43354,1.43395,1.43271,1.43313,635900002.0
2007-08-21 21:00:00,1.43299,1.43303,1.43189,1.4323,574300003.0
2007-08-21 21:15:00,1.43239,1.43262,1.43184,1.43231,565100001.0
2007-08-21 21:30:00,1.43231,1.4324,1.43166,1.43212,554600001.0
2007-08-21 21:45:00,1.43222,1.43242,1.43093,1.43156,654900001.0
2007-08-21 22:00:00,1.43178,1.43189,1.43121,1.43126,610900000.0
2007-08-21 22:15:00,1.4315,1.43187,1.4312,1.43135,635800002.0
2007-08-21 22:30:00,1.43116,1.43144,1.43038,1.43075,643200001.0
2007-08-21 22:45:00,1.43074,1.43074,1.42968,1.42995,536800003.0
2007-08-21 23:00:00,1.4299,1.43112,1.4294,1.42994,560300000.0
2007-08-21 23:15:00,1.42995,1.43437,1.42941,1.43133,610200001.0
2007-08-21 23:30:00,1.43152,1.43203,1.43105,1.4319,645600002.0
2007-08-21 23:45:00,1.43179,1.43226,1.43131,1.43184,598100000.0
2007-08-22 00:00:00,1.43198,1.43201,1.43121,1.43151,580700002.0
2007-08-22 00:15:00,1.43121,1.43239,1.4311,1.43209,630600005.0
2007-08-22 00:30:00,1.43203,1.43276,1.43143,1.43188,572500000.0
2007-08-22 00:45:00,1.43191,1.43219,1.43145,1.43169,513700000.0
2007-08-22 01:00:00,1.43182,1.43217,1.43126,1.43139,601000003.0
2007-08-22 01:15:00,1.43146,1.43274,1.43123,1.43239,574100000.0
2007-08-22 01:30:00,1.43254,1.43314,1.43218,1.43309,571700000.0
2007-08-22 01:45:00,1.4331,1.43368,1.43257,1.43362,582100003.0
2007-08-22 02:00:00,1.4336,1.43376,1.43189,1.43199,1391400002.0
2007-08-22 02:15:00,1.43202,1.43283,1.43165,1.43263,1047800001.0
2007-08-22 02:30:00,1.43263,1.43364,1.43181,1.43364,830300000.0
2007-08-22 02:45:00,1.43314,1.43387,1.43252,1.43282,1212100001.0
2007-08-22 03:00:00,1.43288,1.43339,1.4324,1.43299,1004900003.0
2007-08-22 03:15:00,1.43293,1.43485,1.43293,1.43329,861700001.0
2007-08-22 03:30:00,1.43319,1.43474,1.4331,1.4346,907300005.0
2007-08-22 03:45:00,1.43471,1.43501,1.43309,1.43409,1494500002.0
2007-08-22 04:00:00,1.43417,1.43427,1.43293,1.43378,1442800002.0
2007-08-22 04:15:00,1.43375,1.43392,1.43246,1.43348,1331000001.0
2007-08-22 04:30:00,1.43312,1.43373,1.43266,1.43358,1005100003.0
2007-08-22 04:45:00,1.43329,1.43478,1.43297,1.43439,795100003.0
2007-08-22 05:00:00,1.43482,1.43513,1.43453,1.43488,2601100010.0
2007-08-22 05:15:00,1.43461,1.43491,1.43427,1.43469,3235500005.0
2007-08-22 05:30:00,1.43472,1.43524,1.4344,1.43443,2530600003.0
2007-08-22 05:45:00,1.43435,1.43476,1.43399,1.43415,2863300008.0
2007-08-22 06:00:00,1.4342,1.4347,1.43397,1.43429,4559200008.0
2007-08-22 06:15:00,1.43416,1.43436,1.43351,1.43356,3769700007.0
2007-08-22 06:30:00,1.43354,1.43424,1.43304,1.43365,2734100009.0
2007-08-22 06:45:00,1.43367,1.43423,1.43198,1.43398,3089300007.0
2007-08-22 07:00:00,1.43403,1.43491,1.4337,1.43444,4326400010.0
2007-08-22 07:15:00,1.43445,1.43493,1.43127,1.4323,4566800006.0
2007-08-22 07:30:00,1.43239,1.43337,1.43239,1.43278,5069600009.0
2007-08-22 07:45:00,1.43297,1.4335,1.43213,1.43253,8292500012.0
2007-08-22 08:00:00,1.43252,1.43299,1.43169,1.43207,6238200023.0
2007-08-22 08:15:00,1.43202,1.43252,1.43097,1.43118,5226500008.0
2007-08-22 08:30:00,1.43121,1.43184,1.43014,1.43051,5889900011.0
2007-08-22 08:45:00,1.43053,1.43227,1.42963,1.4312,8225000012.0
2007-08-22 09:00:00,1.43109,1.4318,1.42995,1.4318,6799500011.0
2007-08-22 09:15:00,1.43179,1.4332,1.43129,1.43246,6259300011.0
2007-08-22 09:30:00,1.4324,1.43255,1.43126,1.43145,6275000017.0
2007-08-22 09:45:00,1.43162,1.43293,1.4314,1.43188,7361200011.0
2007-08-22 10:00:00,1.43205,1.4321,1.43087,1.43174,7139700017.0
2007-08-22 10:15:00,1.43177,1.43226,1.43019,1.43052,6910100008.0
2007-08-22 10:30:00,1.43067,1.43331,1.43026,1.43251,7694100017.0
2007-08-22 10:45:00,1.43248,1.43269,1.43157,1.43238,6822400015.0
2007-08-22 11:00:00,1.4328,1.43367,1.43165,1.43191,6957000014.0
2007-08-22 11:15:00,1.43196,1.43213,1.42999,1.43083,7190000003.0
2007-08-22 11:30:00,1.43083,1.43135,1.4298,1.43015,8581200014.0
2007-08-22 11:45:00,1.43002,1.43045,1.42799,1.42799,5961700009.0
2007-08-22 12:00:00,1.42804,1.42906,1.42796,1.42891,6220900013.0
2007-08-22 12:15:00,1.42876,1.42919,1.42822,1.42851,6520100007.0
2007-08-22 12:30:00,1.42856,1.429,1.42611,1.42723,7939100018.0
2007-08-22 12:45:00,1.42727,1.42798,1.42682,1.42759,6727000015.0
2007-08-22 13:00:00,1.42763,1.428,1.42663,1.42688,4579100010.0
2007-08-22 13:15:00,1.427,1.4299,1.42676,1.4299,4174200010.0
2007-08-22 13:30:00,1.42998,1.43009,1.4271,1.42783,5855400004.0
2007-08-22 13:45:00,1.4278,1.42816,1.42705,1.42738,5656400013.0
2007-08-22 14:00:00,1.42751,1.42927,1.42737,1.42925,4649200006.0
2007-08-22 14:15:00,1.42958,1.43048,1.42834,1.42866,5447600008.0
2007-08-22 14:30:00,1.4289,1.42947,1.42776,1.42842,559900002.0
2007-08-22 14:45:00,1.42845,1.42852,1.42744,1.42826,554700001.0
2007-08-22 15:00:00,1.42828,1.42838,1.42756,1.42806,645800003.0
2007-08-22 15:15:00,1.42765,1.42782,1.42695,1.42749,538700000.0
2007-08-22 15:30:00,1.42769,1.42833,1.42674,1.4279,629900001.0
2007-08-22 15:45:00,1.42803,1.42942,1.42766,1.42852,558000002.0
2007-08-22 16:00:00,1.42836,1.42978,1.42809,1.42933,637500000.0
2007-08-22 16:15:00,1.42901,1.43146,1.42901,1.43114,552200002.0
2007-08-22 16:30:00,1.43116,1.43191,1.42975,1.43187,637999999.0
2007-08-22 16:45:00,1.43168,1.43488,1.43147,1.43488,684800002.0
2007-08-22 17:00:00,1.4349,1.4356,1.43403,1.43517,636400003.0
2007-08-22 17:15:00,1.43525,1.43748,1.43481,1.43736,566300000.0
2007-08-22 17:30:00,1.43723,1.43745,1.43617,1.43655,651600001.0
2007-08-22 17:45:00,1.43676,1.43735,1.43573,1.43712,600900001.0
2007-08-22 18:00:00,1.43709,1.43753,1.4365,1.43718,701100000.0
2007-08-22 18:15:00,1.43706,1.43832,1.43705,1.43744,654200001.0
2007-08-22 18:30:00,1.43743,1.43856,1.43616,1.43672,510600001.0
2007-08-22 18:45:00,1.43674,1.4371,1.43615,1.43685,513800000.0
2007-08-22 19:00:00,1.43694,1.4373,1.43628,1.43708,706700001.0
2007-08-22 19:15:00,1.43713,1.43768,1.43647,1.43729,558800001.0
2007-08-22 19:30:00,1.43724,1.43767,1.43687,1.43724,659200000.0
2007-08-22 19:45:00,1.43714,1.43753,1.43623,1.43672,574200000.0
2007-08-22 20:00:00,1.43698,1.43724,1.43637,1.43711,574900002.0
2007-08-22 20:15:00,1.4371,1.43722,1.4365,1.43717,607200002.0
2007-08-22 20:30:00,1.43714,1.43756,1.43668,1.43699,615900003.0
2007-08-22 20:45:00,1.43684,1.43699,1.43597,1.43684,611700003.0
2007-08-22 21:00:00,1.43699,1.43776,1.4366,1.43754,616500000.0
2007-08-22 21:15:00,1.43765,1.43853,1.43718,1.4384,594900000.0
2007-08-22 21:30:00,1.4385,1.43936,1.43824,1.43892,514200001.0
2007-08-22 21:45:00,1.43902,1.4401,1.43866,1.43969,661600004.0
2007-08-22 22:00:00,1.43961,1.44009,1.43926,1.43939,610600002.0
2007-08-22 22:15:00,1.43957,1.43957,1.43856,1.43897,622800000.0
2007-08-22 22:30:00,1.4389,1.43905,1.43791,1.43826,616300003.0
2007-08-22 22:45:00,1.43816,1.43817,1.43677,1.43784,497100002.0
2007-08-22 23:00:00,1.43782,1.43912,1.43764,1.43875,605100000.0
2007-08-22 23:15:00,1.43886,1.43988,1.43803,1.43821,660700000.0
2007-08-22 23:30:00,1.43845,1.43984,1.43809,1.43879,574200003.0
2007-08-22 23:45:00,1.43861,1.43923,1.4369,1.43784,553000000.0
2007-08-23 00:00:00,1.4381,1.43881,1.4363,1.43677,718100001.0
2007-08-23 00:15:00,1.43653,1.43694,1.43619,1.43649,589100001.0
2007-08-23 00:30:00,1.43626,1.437,1.43607,1.4367,567300001.0
2007-08-23 00:45:00,1.43669,1.43708,1.43624,1.43672,662800001.0
2007-08-23 01:00:00,1.43667,1.43726,1.43421,1.4346,539000000.0
2007-08-23 01:15:00,1.4348,1.43582,1.43426,1.435,597400002.0
2007-08-23 01:30:00,1.43522,1.43595,1.43439,1.43545,578800002.0
2007-08-23 01:45:00,1.43549,1.436,1.43441,1.43495,559500001.0
2007-08-23 02:00:00,1.43496,1.43543,1.43329,1.43389,1354300000.0
2007-08-23 02:15:00,1.43398,1.43462,1.43366,1.43452,1244600002.0
2007-08-23 02:30:00,1.43456,1.43532,1.43391,1.43517,836000003.0
2007-08-23 02:45:00,1.43466,1.43518,1.43338,1.43346,1186300003.0
2007-08-23 03:00:00,1.43352,1.43505,1.4334,1.4345,821000000.0
2007-08-23 03:15:00,1.43417,1.43571,1.43417,1.43541,792700002.0
2007-08-23 03:30:00,1.43549,1.43576,1.43464,1.43508,827800002.0
2007-08-23 03:45:00,1.43506,1.43554,1.43471,1.43533,1509600001.0
2007-08-23 04:00:00,1.4353,1.43566,1.43449,1.43487,1617200010.0
2007-08-23 04:15:00,1.43491,1.43524,1.43453,1.43491,1422000001.0
2007-08-23 04:30:00,1.43457,1.43551,1.43455,1.43538,1012900002.0
2007-08-23 04:45:00,1.43515,1.43515,1.43364,1.43393,859600003.0
2007-08-23 05:00:00,1.43427,1.43437,1.43313,1.43418,2396700004.0
2007-08-23 05:15:00,1.43411,1.43455,1.43371,1.4343,3311600005.0
2007-08-23 05:30:00,1.43433,1.43499,1.43372,1.43432,2567200005.0
2007-08-23 05:45:00,1.43427,1.43543,1.43426,1.43524,2790300006.0
2007-08-23 06:00:00,1.43526,1.43539,1.43378,1.43442,4461100011.0
2007-08-23 06:15:00,1.43451,1.43455,1.43344,1.43373,3589700007.0
2007-08-23 06:30:00,1.43337,1.43447,1.43337,1.43433,2736700004.0
2007-08-23 06:45:00,1.43449,1.43484,1.43373,1.43382,3043800005.0
2007-08-23 07:00:00,1.43379,1.43451,1.43347,1.43393,4342600009.0
2007-08-23 07:15:00,1.43386,1.43571,1.43381,1.43566,4471800005.0
2007-08-23 07:30:00,1.43577,1.4362,1.43534,1.43597,5272200009.0
2007-08-23 07:45:00,1.43601,1.43715,1.43472,1.43704,8303400012.0
2007-08-23 08:00:00,1.43715,1.43816,1.43519,1.4355,5975500012.0
2007-08-23 08:15:00,1.43541,1.43662,1.4352,1.43646,5357500015.0
2007-08-23 08:30:00,1.43645,1.43734,1.43632,1.43702,5857900010.0
2007-08-23 08:45:00,1.43687,1.43706,1.436,1.43622,8296000015.0
2007-08-23 09:00:00,1.43612,1.43658,1.4338,1.43526,7368600017.0
2007-08-23 09:15:00,1.43538,1.43627,1.43422,1.43453,5937600009.0
2007-08-23 09:30:00,1.43452,1.43497,1.4321,1.4329,6243300012.0
2007-08-23 09:45:00,1.43305,1.43355,1.43123,1.43274,7612900022.0
2007-08-23 10:00:00,1.43295,1.43425,1.43172,1.43349,7261300021.0
2007-08-23 10:15:00,1.43361,1.43425,1.43339,1.43382,6810100009.0
2007-08-23 10:30:00,1.43384,1.43562,1.43384,1.43536,7562000013.0
2007-08-23 10:45:00,1.43544,1.4356,1.43238,1.43367,6987800020.0
2007-08-23 11:00:00,1.43392,1.43587,1.43373,1.43586,6946500010.0
2007-08-23 11:15:00,1.43582,1.43597,1.43199,1.43441,7221400013.0
2007-08-23 11:30:00,1.43443,1.43584,1.42994,1.43061,8602200028.0
2007-08-23 11:45:00,1.43066,1.43108,1.42616,1.42651,6138100004.0
2007-08-23 12:00:00,1.42632,1.42843,1.42597,1.42774,6036200002.0
2007-08-23 12:15:00,1.42765,1.43012,1.42759,1.42868,6331100011.0
2007-08-23 12:30:00,1.42879,1.4307,1.42852,1.43021,7924500016.0
2007-08-23 12:45:00,1.43024,1.43126,1.42897,1.43086,6692800008.0
2007-08-23 13:00:00,1.43084,1.43101,1.42978,1.42978,4560900010.0
2007-08-23 13:15:00,1.42974,1.43014,1.42858,1.42964,4277400005.0
2007-08-23 13:30:00,1.42954,1.43026,1.42786,1.42906,5166800013.0
2007-08-23 13:45:00,1.42916,1.42954,1.42828,1.42907,5338600011.0
2007-08-23 14:00:00,1.42897,1.42975,1.42447,1.42447,4397300013.0
2007-08-23 14:15:00,1.42447,1.42573,1.42128,1.42531,5622500017.0
2007-08-23 14:30:00,1.42519,1.42679,1.42452,1.42509,632500001.0
2007-08-23 14:45:00,1.42505,1.42719,1.42461,1.42623,577900002.0
2007-08-23 15:00:00,1.42604,1.42671,1.42523,1.42579,570400001.0
2007-08-23 15:15:00,1.42592,1.42612,1.42539,1.4255,541000000.0
2007-08-23 15:30:00,1.42521,1.42547,1.42374,1.42547,507300000.0
2007-08-23 15:45:00,1.42554,1.42697,1.42527,1.42659,612500001.0
2007-08-23 16:00:00,1.42672,1.42757,1.4263,1.42701,603700003.0
2007-08-23 16:15:00,1.42668,1.42855,1.42668,1.42809,616800001.0
2007-08-23 16:30:00,1.42818,1.42862,1.42694,1.42787,602000001.0
2007-08-23 16:45:00,1.42779,1.429,1.42709,1.4285,592700000.0
2007-08-23 17:00:00,1.42857,1.42974,1.4275,1.42907,634300000.0
2007-08-23 17:15:00,1.42929,1.43054,1.42866,1.43031,497800001.0
2007-08-23 17:30:00,1.43022,1.43285,1.4294,1.4325,688000002.0
2007-08-23 17:45:00,1.43271,1.43328,1.43201,1.43238,582800000.0
2007-08-23 18:00:00,1.43249,1.4327,1.43105,1.43178,678900001.0
2007-08-23 18:15:00,1.43172,1.43231,1.43049,1.4312,645600001.0
2007-08-23 18:30:00,1.43116,1.43228,1.43091,1.43093,582200001.0
2007-08-23 18:45:00,1.43117,1.43189,1.43059,1.43172,490500001.0
2007-08-23 19:00:00,1.43178,1.43203,1.42988,1.4299,611900000.0
2007-08-23 19:15:00,1.43019,1.43056,1.42965,1.43028,648300000.0
2007-08-23 19:30:00,1.43044,1.43058,1.4298,1.43009,569300000.0
2007-08-23 19:45:00,1.43004,1.43045,1.42976,1.43023,565400000.0
2007-08-23 20:00:00,1.43035,1.43062,1.42868,1.42933,669900001.0
2007-08-23 20:15:00,1.42931,1.42991,1.42878,1.42951,681600002.0
2007-08-23 20:30:00,1.42948,1.4295,1.42837,1.4295,652300003.0
2007-08-23 20:45:00,1.42922,1.43021,1.42875,1.43021,639500002.0
2007-08-23 21:00:00,1.42998,1.43004,1.42924,1.42983,604200000.0
2007-08-23 21:15:00,1.43003,1.43077,1.4294,1.43044,573700002.0
2007-08-23 21:30:00,1.43043,1.43117,1.43014,1.4305,496000002.0
2007-08-23 21:45:00,1.43057,1.43091,1.42984,1.43047,681800004.0
2007-08-23 22:00:00,1.43057,1.43082,1.42915,1.42946,632400001.0
2007-08-23 22:15:00,1.4296,1.4296,1.42821,1.42903,583400001.0
2007-08-23 22:30:00,1.42893,1.42903,1.42761,1.42878,687900000.0
2007-08-23 22:45:00,1.42879,1.42902,1.42798,1.42814,644300003.0
2007-08-23 23:00:00,1.42795,1.42822,1.42681,1.42815,534600001.0
2007-08-23 23:15:00,1.42822,1.4288,1.42756,1.42815,575700001.0
2007-08-23 23:30:00,1.42853,1.42853,1.42703,1.42751,642100002.0
2007-08-23 23:45:00,1.42744,1.42792,1.42708,1.42776,557200000.0
2007-08-24 00:00:00,1.42795,1.42846,1.42741,1.4278,523700000.0
2007-08-24 00:15:00,1.42751,1.42866,1.42751,1.42845,600400000.0
2007-08-24 00:30:00,1.42821,1.42968,1.42821,1.42966,602500002.0
2007-08-24 00:45:00,1.42966,1.42966,1.42837,1.42942,579300000.0
2007-08-24 01:00:00,1.42934,1.42987,1.42883,1.42938,577900001.0
2007-08-24 01:15:00,1.42947,1.42961,1.42845,1.42944,571400002.0
2007-08-24 01:30:00,1.42948,1.42951,1.42814,1.42843,563600001.0
2007-08-24 01:45:00,1.42844,1.43032,1.42837,1.42977,575700002.0
2007-08-24 02:00:00,1.42967,1.4297,1.42708,1.42726,1540000003.0
2007-08-24 02:15:00,1.42726,1.42787,1.42672,1.42734,1074100001.0
2007-08-24 02:30:00,1.42751,1.42809,1.42728,1.42754,788300000.0
2007-08-24 02:45:00,1.42717,1.42846,1.42683,1.42757,1114500000.0
2007-08-24 03:00:00,1.42754,1.42823,1.42748,1.42787,898700001.0
2007-08-24 03:15:00,1.42755,1.42831,1.42715,1.42715,890100003.0
2007-08-24 03:30:00,1.42719,1.42767,1.42648,1.42763,805300001.0
2007-08-24 03:45:00,1.42761,1.42797,1.42648,1.42761,1345900003.0
2007-08-24 04:00:00,1.42759,1.42801,1.42686,1.42761,1453200001.0
2007-08-24 04:15:00,1.42766,1.4282,1.42735,1.42794,1461300003.0
2007-08-24 04:30:00,1.42755,1.42839,1.42741,1.42818,922600003.0
2007-08-24 04:45:00,1.4281,1.43072,1.42775,1.42992,828400004.0
2007-08-24 05:00:00,1.43011,1.43036,1.42895,1.42909,2533200003.0
2007-08-24 05:15:00,1.42907,1.43012,1.42907,1.42974,3315900007.0
2007-08-24 05:30:00,1.42974,1.43025,1.42953,1.42967,2736200001.0
2007-08-24 05:45:00,1.42976,1.43025,1.42943,1.42984,2703100001.0
2007-08-24 06:00:00,1.42999,1.43029,1.42919,1.42947,4397900004.0
2007-08-24 06:15:00,1.42962,1.4303,1.42944,1.43005,3845800006.0
2007-08-24 06:30:00,1.43003,1.43035,1.42965,1.43011,2906300006.0
2007-08-24 06:45:00,1.43007,1.43085,1.42992,1.43014,3197600010.0
2007-08-24 07:00:00,1.43029,1.43052,1.4294,1.42969,4210400011.0
2007-08-24 07:15:00,1.42965,1.43027,1.42938,1.4296,4303100009.0
2007-08-24 07:30:00,1.42967,1.4303,1.4295,1.42996,5137000008.0
2007-08-24 07:45:00,1.43001,1.43045,1.42953,1.42984,8486100013.0
2007-08-24 08:00:00,1.43014,1.43179,1.42984,1.43115,6133100009.0
2007-08-24 08:15:00,1.43103,1.43132,1.42991,1.43096,5471800006.0
2007-08-24 08:30:00,1.43098,1.43274,1.4307,1.43121,5915500009.0
2007-08-24 08:45:00,1.43131,1.43245,1.43077,1.43144,8232900012.0
2007-08-24 09:00:00,1.43137,1.43224,1.42742,1.42836,6990900013.0
2007-08-24 09:15:00,1.4282,1.42948,1.42787,1.42906,6073700012.0
2007-08-24 09:30:00,1.42878,1.42906,1.42822,1.42851,6155300010.0
2007-08-24 09:45:00,1.42882,1.42955,1.42842,1.42873,7387600010.0
2007-08-24 10:00:00,1.42878,1.43049,1.42828,1.43021,6744100008.0
2007-08-24 10:15:00,1.4301,1.43068,1.42839,1.42892,6575100010.0
2007-08-24 10:30:00,1.4289,1.42924,1.42735,1.42825,7406000016.0
2007-08-24 10:45:00,1.42844,1.42993,1.42756,1.42914,6894600017.0
2007-08-24 11:00:00,1.42922,1.42946,1.42807,1.42879,6839300014.0
2007-08-24 11:15:00,1.42899,1.42987,1.42783,1.42835,7120200017.0
2007-08-24 11:30:00,1.42834,1.42933,1.42739,1.42755,8862500019.0
2007-08-24 11:45:00,1.42767,1.42867,1.42667,1.42801,6271300009.0
2007-08-24 12:00:00,1.42818,1.42981,1.42818,1.42841,5826500007.0
2007-08-24 12:15:00,1.42837,1.43003,1.42837,1.42925,6521700010.0
2007-08-24 12:30:00,1.42902,1.43222,1.42893,1.43169,7935300013.0
2007-08-24 12:45:00,1.43182,1.43295,1.43122,1.4315,6395600007.0
2007-08-24 13:00:00,1.43138,1.43258,1.43047,1.43094,4561300004.0
2007-08-24 13:15:00,1.43083,1.43118,1.42833,1.42998,4174200006.0
2007-08-24 13:30:00,1.42963,1.43154,1.42942,1.4312,5242600013.0
2007-08-24 13:45:00,1.43119,1.4327,1.43039,1.43233,5493100009.0
2007-08-24 14:00:00,1.43234,1.43328,1.43178,1.43232,4498100011.0
2007-08-24 14:15:00,1.43219,1.43325,1.43191,1.43306,5445700011.0
2007-08-24 14:30:00,1.43228,1.43301,1.43055,1.43267,592700004.0
2007-08-24 14:45:00,1.43286,1.43432,1.43249,1.43426,592100000.0
2007-08-24 15:00:00,1.43444,1.43508,1.43389,1.43393,611600002.0
2007-08-24 15:15:00,1.43397,1.43471,1.43321,1.43409,544400002.0
2007-08-24 15:30:00,1.4343,1.43518,1.43381,1.43404,588900000.0
2007-08-24 15:45:00,1.43397,1.43507,1.43309,1.43411,578500001.0
2007-08-24 16:00:00,1.43385,1.43527,1.4323,1.43323,593400001.0
2007-08-24 16:15:00,1.43295,1.43395,1.43075,1.43134,529900001.0
2007-08-24 16:30:00,1.43144,1.43317,1.43109,1.43269,614100001.0
2007-08-24 16:45:00,1.43259,1.43399,1.43158,1.43399,540700000.0
2007-08-24 17:00:00,1.43402,1.43437,1.43305,1.43375,536800000.0
2007-08-24 17:15:00,1.43413,1.43471,1.43329,1.4346,593000004.0
2007-08-24 17:30:00,1.43478,1.43586,1.4342,1.43538,564000001.0
2007-08-24 17:45:00,1.43547,1.43639,1.43484,1.4356,633300000.0
2007-08-24 18:00:00,1.43585,1.43635,1.43462,1.4361,614700000.0
2007-08-24 18:15:00,1.4358,1.43667,1.43531,1.43636,603500000.0
2007-08-24 18:30:00,1.4364,1.43646,1.43535,1.43547,516500000.0
2007-08-24 18:45:00,1.43556,1.43826,1.43502,1.43817,531900002.0
2007-08-24 19:00:00,1.43818,1.43851,1.43733,1.43821,563600000.0
2007-08-24 19:15:00,1.43817,1.43888,1.43731,1.43834,619800001.0
2007-08-24 19:30:00,1.4383,1.43891,1.43806,1.43842,601900000.0
2007-08-24 19:45:00,1.43839,1.43891,1.43815,1.43858,561400001.0
2007-08-24 20:00:00,1.43874,1.43932,1.43706,1.43769,579000000.0
2007-08-24 20:15:00,1.43769,1.43897,1.43756,1.43841,618800001.0
2007-08-24 20:30:00,1.43834,1.43873,1.43776,1.43849,710000001.0
2007-08-24 20:45:00,1.43855,1.43896,1.43798,1.43888,700400001.0
2007-08-24 21:00:00,1.43868,1.43896,1.43779,1.43782,597200000.0
2007-08-24 21:15:00,1.43775,1.43786,1.43689,1.43757,624000001.0
2007-08-24 21:30:00,1.43752,1.43794,1.4369,1.43699,468800001.0
2007-08-24 21:45:00,1.43712,1.43782,1.43678,1.43722,596100001.0
2007-08-24 22:00:00,1.43747,1.43759,1.43649,1.4368,546700003.0
2007-08-24 22:15:00,1.43696,1.4376,1.43672,1.43723,649200003.0
2007-08-24 22:30:00,1.43713,1.43736,1.43571,1.43664,558400000.0
2007-08-24 22:45:00,1.43668,1.43847,1.43657,1.43828,508600001.0
2007-08-26 23:00:00,1.43817,1.43869,1.43653,1.43786,630800002.0
2007-08-26 23:15:00,1.43741,1.4381,1.43684,1.43757,586899999.0
2007-08-26 23:30:00,1.43736,1.43792,1.43638,1.43745,568000000.0
2007-08-26 23:45:00,1.43759,1.43795,1.43643,1.43736,528800001.0
2007-08-27 00:00:00,1.43683,1.43759,1.43683,1.43734,566400000.0
2007-08-27 00:15:00,1.43715,1.43771,1.43636,1.43647,564400001.0
2007-08-27 00:30:00,1.43627,1.43702,1.43579,1.43675,612800001.0
2007-08-27 00:45:00,1.43686,1.43741,1.43653,1.43694,530800000.0
2007-08-27 01:00:00,1.437,1.43754,1.43656,1.43666,585700003.0
2007-08-27 01:15:00,1.43675,1.43798,1.43604,1.43779,561000001.0
2007-08-27 01:30:00,1.43779,1.43812,1.43705,1.43733,523900000.0
2007-08-27 01:45:00,1.4373,1.43771,1.43569,1.43583,530700000.0
2007-08-27 02:00:00,1.43581,1.43659,1.43522,1.4365,620000001.0
2007-08-27 02:15:00,1.43637,1.437,1.43616,1.43693,586600001.0
2007-08-27 02:30:00,1.43684,1.437,1.43619,1.4367,509800001.0
2007-08-27 02:45:00,1.4366,1.43722,1.43612,1.43649,565000001.0
2007-08-27 03:00:00,1.4366,1.43689,1.43565,1.43606,510100000.0
2007-08-27 03:15:00,1.43607,1.4369,1.43571,1.43635,521100003.0
2007-08-27 03:30:00,1.43667,1.43817,1.43639,1.4371,538100000.0
2007-08-27 03:45:00,1.43723,1.43755,1.43674,1.4374,577300001.0
2007-08-27 04:00:00,1.43727,1.43816,1.43636,1.43783,550200001.0
2007-08-27 04:15:00,1.43789,1.43789,1.43706,1.43739,642500000.0
2007-08-27 04:30:00,1.43723,1.43736,1.43647,1.43703,658200002.0
2007-08-27 04:45:00,1.43713,1.43738,1.43666,1.43715,582800001.0
2007-08-27 05:00:00,1.43725,1.43767,1.43652,1.43679,524200000.0
2007-08-27 05:15:00,1.43675,1.43706,1.43602,1.43648,590000001.0
2007-08-27 05:30:00,1.43662,1.43696,1.43607,1.43622,583400003.0
2007-08-27 05:45:00,1.43602,1.43643,1.43581,1.43629,596500003.0
2007-08-27 06:00:00,1.43616,1.43721,1.4358,1.43696,621600001.0
2007-08-27 06:15:00,1.43695,1.43716,1.43633,1.43702,512900000.0
2007-08-27 06:30:00,1.437,1.43733,1.43654,1.43684,565200000.0
2007-08-27 06:45:00,1.43671,1.43692,1.43567,1.43585,630600002.0
2007-08-27 07:00:00,1.43613,1.43668,1.43598,1.43634,578900001.0
2007-08-27 07:15:00,1.43639,1.43659,1.4355,1.43631,616800001.0
2007-08-27 07:30:00,1.43623,1.43678,1.43577,1.43634,612100002.0
2007-08-27 07:45:00,1.43635,1.43654,1.43513,1.4361,683000002.0
2007-08-27 08:00:00,1.43596,1.43619,1.4329,1.43362,586199999.0
2007-08-27 08:15:00,1.43376,1.43406,1.43242,1.43406,604100003.0
2007-08-27 08:30:00,1.43389,1.43431,1.43279,1.43425,536400001.0
2007-08-27 08:45:00,1.43417,1.43446,1.43343,1.43378,708300003.0
2007-08-27 09:00:00,1.43374,1.43389,1.43312,1.43334,595700001.0
2007-08-27 09:15:00,1.4332,1.43351,1.43265,1.43343,603200003.0
2007-08-27 09:30:00,1.43345,1.43403,1.43315,1.43359,549800003.0
2007-08-27 09:45:00,1.43381,1.4339,1.4327,1.43328,712600001.0
2007-08-27 10:00:00,1.43313,1.43416,1.43275,1.43363,611400001.0
2007-08-27 10:15:00,1.43355,1.43385,1.43271,1.43325,584400001.0
2007-08-27 10:30:00,1.43331,1.43358,1.43269,1.4332,606400001.0
2007-08-27 10:45:00,1.433,1.43328,1.43204,1.43257,587900003.0
2007-08-27 11:00:00,1.43253,1.4329,1.43213,1.43257,693400003.0
2007-08-27 11:15:00,1.43274,1.43339,1.4325,1.43323,625600000.0
2007-08-27 11:30:00,1.43323,1.43338,1.43155,1.43162,601800001.0
2007-08-27 11:45:00,1.43188,1.43291,1.4316,1.43219,604000001.0
2007-08-27 12:00:00,1.43224,1.43248,1.4315,1.43212,625000002.0
2007-08-27 12:15:00,1.43229,1.43258,1.43172,1.43202,732100000.0
2007-08-27 12:30:00,1.43184,1.43222,1.43119,1.43222,535200001.0
2007-08-27 12:45:00,1.43225,1.4327,1.43188,1.43266,580200002.0
2007-08-27 13:00:00,1.43277,1.43311,1.43124,1.43176,595900002.0
2007-08-27 13:15:00,1.43165,1.43213,1.43023,1.4308,585800000.0
2007-08-27 13:30:00,1.43087,1.43179,1.43016,1.43149,5429500015.0
2007-08-27 13:45:00,1.43113,1.43217,1.43068,1.43187,4497700011.0
2007-08-27 14:00:00,1.43203,1.43305,1.43174,1.43235,5454800013.0
2007-08-27 14:15:00,1.43239,1.43434,1.43234,1.4334,5281200011.0
2007-08-27 14:30:00,1.43325,1.43364,1.43228,1.43274,4284300009.0
2007-08-27 14:45:00,1.43254,1.43372,1.43235,1.43316,4476800008.0
2007-08-27 15:00:00,1.43301,1.43383,1.43235,1.43266,6859200017.0
2007-08-27 15:15:00,1.43258,1.4328,1.43185,1.43201,8198100014.0
2007-08-27 15:30:00,1.43208,1.43221,1.43023,1.43118,6378800010.0
2007-08-27 15:45:00,1.43136,1.43323,1.43102,1.43271,6265700005.0
2007-08-27 16:00:00,1.43263,1.43499,1.43201,1.43427,6037300011.0
2007-08-27 16:15:00,1.4343,1.43462,1.4337,1.43379,8721300018.0
2007-08-27 16:30:00,1.43369,1.43489,1.43321,1.43411,7533400009.0
2007-08-27 16:45:00,1.434,1.43419,1.43327,1.43355,6977000006.0
2007-08-27 17:00:00,1.43351,1.43423,1.43313,1.43403,6954900011.0
2007-08-27 17:15:00,1.43393,1.43549,1.43359,1.4347,7510700020.0
2007-08-27 17:30:00,1.43472,1.43508,1.43443,1.43462,6675300011.0
2007-08-27 17:45:00,1.43455,1.43519,1.43444,1.43464,6687800011.0
2007-08-27 18:00:00,1.43442,1.4349,1.43405,1.43464,7498300014.0
2007-08-27 18:15:00,1.43447,1.43489,1.43416,1.43449,6526700011.0
2007-08-27 18:30:00,1.43465,1.43494,1.43436,1.43446,6008800012.0
2007-08-27 18:45:00,1.43455,1.43531,1.43425,1.43445,6868400013.0
2007-08-27 19:00:00,1.43433,1.43545,1.43429,1.43471,8031600016.0
2007-08-27 19:15:00,1.4347,1.43561,1.43397,1.43497,6125100012.0
2007-08-27 19:30:00,1.43521,1.43627,1.43473,1.43563,5459400002.0
2007-08-27 19:45:00,1.43566,1.43615,1.43477,1.4353,5771700009.0
2007-08-27 20:00:00,1.4353,1.43591,1.43516,1.43568,8584000019.0
2007-08-27 20:15:00,1.43566,1.43596,1.43525,1.43537,5167500009.0
2007-08-27 20:30:00,1.43531,1.4367,1.43526,1.43637,4552800002.0
2007-08-27 20:45:00,1.43655,1.43769,1.43651,1.43701,4239600012.0
2007-08-27 21:00:00,1.43687,1.43746,1.43649,1.43689,3232900004.0
2007-08-27 21:15:00,1.43685,1.43819,1.43671,1.43691,2779700008.0
2007-08-27 21:30:00,1.43685,1.4385,1.43681,1.43809,3703000005.0
2007-08-27 21:45:00,1.43814,1.4385,1.43773,1.43811,4273500009.0
2007-08-27 22:00:00,1.43803,1.43888,1.43794,1.43841,2606700008.0
2007-08-27 22:15:00,1.43824,1.43844,1.43768,1.43788,2629500008.0
2007-08-27 22:30:00,1.43792,1.43904,1.43786,1.43865,3363700007.0
2007-08-27 22:45:00,1.43887,1.4392,1.43794,1.43866,2588100010.0
2007-08-27 23:00:00,1.43828,1.43879,1.43805,1.43832,834700000.0
2007-08-27 23:15:00,1.43835,1.43885,1.43794,1.43847,964400002.0
2007-08-27 23:30:00,1.43873,1.43873,1.43766,1.43791,1445000005.0
2007-08-27 23:45:00,1.43796,1.43849,1.43735,1.43795,1516600004.0
2007-08-28 00:00:00,1.43808,1.43863,1.43743,1.43809,1415900002.0
2007-08-28 00:15:00,1.43802,1.43829,1.43729,1.43772,866599999.0
2007-08-28 00:30:00,1.43762,1.43824,1.43719,1.43763,789800000.0
2007-08-28 00:45:00,1.43783,1.43804,1.43682,1.43765,910900003.0
2007-08-28 01:00:00,1.43762,1.43823,1.43704,1.43727,1222000001.0
2007-08-28 01:15:00,1.43773,1.43837,1.43746,1.43821,841900000.0
2007-08-28 01:30:00,1.43803,1.43825,1.43713,1.43801,1066000001.0
2007-08-28 01:45:00,1.43806,1.43927,1.43806,1.43903,1348000001.0
2007-08-28 02:00:00,1.43902,1.43932,1.43747,1.43807,605800003.0
2007-08-28 02:15:00,1.43831,1.43895,1.43791,1.43846,603700002.0
2007-08-28 02:30:00,1.43841,1.43942,1.43771,1.43923,552400000.0
2007-08-28 02:45:00,1.43912,1.43919,1.43829,1.43853,516200000.0
2007-08-28 03:00:00,1.43859,1.43896,1.4382,1.43881,534400000.0
2007-08-28 03:15:00,1.43879,1.43913,1.43831,1.4384,510800000.0
2007-08-28 03:30:00,1.43853,1.43911,1.43836,1.43863,542900003.0
2007-08-28 03:45:00,1.4388,1.43888,1.43807,1.43849,697000001.0
2007-08-28 04:00:00,1.43826,1.43959,1.43794,1.4388,571800001.0
2007-08-28 04:15:00,1.43901,1.43949,1.4386,1.43915,575500000.0
2007-08-28 04:30:00,1.4389,1.43928,1.43843,1.43917,598900000.0
2007-08-28 04:45:00,1.43923,1.44004,1.43858,1.43972,543900000.0
2007-08-28 05:00:00,1.43975,1.43999,1.43909,1.43937,519500001.0
2007-08-28 05:15:00,1.43932,1.43985,1.43881,1.43918,673800001.0
2007-08-28 05:30:00,1.43913,1.4396,1.43865,1.43922,573700002.0
2007-08-28 05:45:00,1.439,1.44063,1.43889,1.44051,558500001.0
2007-08-28 06:00:00,1.44039,1.44127,1.44003,1.44054,575000001.0
2007-08-28 06:15:00,1.44047,1.44114,1.44029,1.44102,622600001.0
2007-08-28 06:30:00,1.44093,1.44113,1.44023,1.44072,592500004.0
2007-08-28 06:45:00,1.44069,1.44093,1.43981,1.44016,565100002.0
2007-08-28 07:00:00,1.4404,1.44216,1.44003,1.44183,565400001.0
2007-08-28 07:15:00,1.44171,1.4436,1.44144,1.44212,517500000.0
2007-08-28 07:30:00,1.44215,1.44358,1.44164,1.44234,593100000.0
2007-08-28 07:45:00,1.44234,1.44248,1.44033,1.44148,639100000.0
2007-08-28 08:00:00,1.44118,1.44169,1.44049,1.44102,571200000.0
2007-08-28 08:15:00,1.44109,1.44204,1.44036,1.44155,624900001.0
2007-08-28 08:30:00,1.4416,1.44189,1.44083,1.44108,644600001.0
2007-08-28 08:45:00,1.44093,1.44099,1.43793,1.43841,669900001.0
2007-08-28 09:00:00,1.43811,1.43991,1.43776,1.43934,498799999.0
2007-08-28 09:15:00,1.43922,1.44058,1.43847,1.44038,604400000.0
2007-08-28 09:30:00,1.44047,1.44078,1.4396,1.43992,635900000.0
2007-08-28 09:45:00,1.44021,1.44138,1.43957,1.44055,693500000.0
2007-08-28 10:00:00,1.44062,1.44128,1.43988,1.4404,603200002.0
2007-08-28 10:15:00,1.44028,1.44079,1.43996,1.44064,607200003.0
2007-08-28 10:30:00,1.44056,1.44065,1.43784,1.43846,615700000.0
2007-08-28 10:45:00,1.4381,1.43983,1.4381,1.43925,622700001.0
2007-08-28 11:00:00,1.43933,1.44074,1.43891,1.44011,532500000.0
2007-08-28 11:15:00,1.44016,1.44055,1.43845,1.43888,600000001.0
2007-08-28 11:30:00,1.43906,1.43955,1.43864,1.4394,630700001.0
2007-08-28 11:45:00,1.43964,1.44174,1.43932,1.44148,542000000.0
2007-08-28 12:00:00,1.44132,1.44259,1.44132,1.44226,559800000.0
2007-08-28 12:15:00,1.44219,1.44268,1.44048,1.44084,571000000.0
2007-08-28 12:30:00,1.4407,1.44196,1.44031,1.44056,530300000.0
2007-08-28 12:45:00,1.44032,1.44188,1.44026,1.44067,628200003.0
2007-08-28 13:00:00,1.44059,1.44103,1.43957,1.4397,654200000.0
2007-08-28 13:15:00,1.43969,1.44084,1.43955,1.44057,691000001.0
2007-08-28 13:30:00,1.44043,1.44095,1.43982,1.44,5462200009.0
2007-08-28 13:45:00,1.44001,1.44055,1.43962,1.44,4445800005.0
2007-08-28 14:00:00,1.44019,1.44246,1.43987,1.4416,5472400012.0
2007-08-28 14:15:00,1.44175,1.44314,1.44142,1.4423,5200100013.0
2007-08-28 14:30:00,1.44226,1.44303,1.44128,1.44264,4254800015.0
2007-08-28 14:45:00,1.4427,1.44412,1.44238,1.44375,4317200009.0
2007-08-28 15:00:00,1.44379,1.44625,1.44352,1.44477,6634600016.0
2007-08-28 15:15:00,1.44452,1.4481,1.44441,1.44712,7937300019.0
2007-08-28 15:30:00,1.44702,1.4479,1.4455,1.44653,6392000015.0
2007-08-28 15:45:00,1.44674,1.44742,1.44574,1.44731,6124700016.0
2007-08-28 16:00:00,1.44707,1.44721,1.44535,1.44568,6084800010.0
2007-08-28 16:15:00,1.44559,1.44577,1.44369,1.44409,8637200012.0
2007-08-28 16:30:00,1.44424,1.44542,1.44413,1.44542,7557200019.0
2007-08-28 16:45:00,1.4454,1.44718,1.44503,1.44626,6937500010.0
2007-08-28 17:00:00,1.44599,1.44717,1.4439,1.447,7145500015.0
2007-08-28 17:15:00,1.44725,1.44786,1.44571,1.44631,7590000013.0
2007-08-28 17:30:00,1.44616,1.44831,1.44574,1.44783,6879500019.0
2007-08-28 17:45:00,1.44775,1.44799,1.44649,1.44649,7139700013.0
2007-08-28 18:00:00,1.44618,1.44633,1.44512,1.4454,7363100011.0
2007-08-28 18:15:00,1.44525,1.44622,1.44482,1.44605,6280300007.0
2007-08-28 18:30:00,1.44633,1.44668,1.44513,1.44564,6446800016.0
2007-08-28 18:45:00,1.44574,1.44638,1.44557,1.44598,6994400016.0
2007-08-28 19:00:00,1.44606,1.44634,1.44499,1.44569,8078300013.0
2007-08-28 19:15:00,1.44565,1.44647,1.44538,1.44557,6265100010.0
2007-08-28 19:30:00,1.4456,1.4458,1.44488,1.44512,5551200015.0
2007-08-28 19:45:00,1.44517,1.44561,1.44481,1.44539,5996100021.0
2007-08-28 20:00:00,1.44523,1.44582,1.44511,1.4456,8233500025.0
2007-08-28 20:15:00,1.4456,1.44612,1.44513,1.44534,5200700012.0
2007-08-28 20:30:00,1.44543,1.44701,1.44543,1.44647,4490400008.0
2007-08-28 20:45:00,1.44655,1.44841,1.44631,1.4483,4265000009.0
2007-08-28 21:00:00,1.44834,1.44908,1.44749,1.44779,3308200005.0
2007-08-28 21:15:00,1.44762,1.44828,1.44689,1.44728,2714900007.0
2007-08-28 21:30:00,1.44723,1.44816,1.4467,1.44793,3811400004.0
2007-08-28 21:45:00,1.448,1.44895,1.44744,1.44895,4547700005.0
2007-08-28 22:00:00,1.44895,1.44895,1.44761,1.44808,2801600001.0
2007-08-28 22:15:00,1.44803,1.44845,1.44726,1.44804,2572300006.0
2007-08-28 22:30:00,1.44798,1.44826,1.44712,1.44733,3140400007.0
2007-08-28 22:45:00,1.4473,1.44767,1.4468,1.44723,2368200003.0
2007-08-28 23:00:00,1.4468,1.44865,1.4468,1.44856,730300000.0
2007-08-28 23:15:00,1.44866,1.44894,1.44755,1.44766,968700001.0
2007-08-28 23:30:00,1.44804,1.44911,1.44778,1.44876,1335900004.0
2007-08-28 23:45:00,1.4487,1.44918,1.44737,1.44854,1385300003.0
2007-08-29 00:00:00,1.44866,1.44866,1.44678,1.44767,1496400001.0
2007-08-29 00:15:00,1.44769,1.44775,1.44646,1.44714,854800000.0
2007-08-29 00:30:00,1.44718,1.44771,1.44686,1.44698,894100002.0
2007-08-29 00:45:00,1.44721,1.44737,1.44642,1.44661,839100001.0
2007-08-29 01:00:00,1.44663,1.44751,1.44608,1.4462,1150900000.0
2007-08-29 01:15:00,1.4467,1.44697,1.4449,1.44686,879200001.0
2007-08-29 01:30:00,1.44673,1.44801,1.44616,1.4473,1058400001.0
2007-08-29 01:45:00,1.4472,1.44808,1.44683,1.4476,1421500001.0
2007-08-29 02:00:00,1.44786,1.44822,1.44712,1.44716,541000001.0
2007-08-29 02:15:00,1.44724,1.44757,1.44488,1.44549,646400003.0
2007-08-29 02:30:00,1.4453,1.44555,1.44426,1.445,613400001.0
2007-08-29 02:45:00,1.44476,1.44516,1.4438,1.44477,559700003.0
2007-08-29 03:00:00,1.44471,1.44498,1.4436,1.44498,574200001.0
2007-08-29 03:15:00,1.44498,1.44774,1.44457,1.44659,608900000.0
2007-08-29 03:30:00,1.44679,1.44688,1.44586,1.44586,563400002.0
2007-08-29 03:45:00,1.44604,1.44629,1.44534,1.44562,544800004.0
2007-08-29 04:00:00,1.44555,1.44596,1.4448,1.44565,624800001.0
2007-08-29 04:15:00,1.44573,1.44621,1.4452,1.44609,606000001.0
2007-08-29 04:30:00,1.44606,1.4465,1.44548,1.44606,621000001.0
2007-08-29 04:45:00,1.44608,1.4469,1.44552,1.44686,568100002.0
2007-08-29 05:00:00,1.44698,1.44755,1.44633,1.44692,632200002.0
2007-08-29 05:15:00,1.44699,1.44768,1.44679,1.44741,559500001.0
2007-08-29 05:30:00,1.44731,1.44801,1.44697,1.44775,563200002.0
2007-08-29 05:45:00,1.44753,1.44788,1.44658,1.44728,603600002.0
2007-08-29 06:00:00,1.44708,1.44797,1.44659,1.44687,699900003.0
2007-08-29 06:15:00,1.44691,1.44727,1.44596,1.44727,477700000.0
2007-08-29 06:30:00,1.44719,1.44824,1.44624,1.4467,590900001.0
2007-08-29 06:45:00,1.4466,1.44757,1.44645,1.44753,596000001.0
2007-08-29 07:00:00,1.4476,1.4476,1.44617,1.4462,558500000.0
2007-08-29 07:15:00,1.44627,1.44684,1.44604,1.44677,617900002.0
2007-08-29 07:30:00,1.44678,1.44722,1.44605,1.44716,605600000.0
2007-08-29 07:45:00,1.44704,1.4482,1.44644,1.4471,593699999.0
2007-08-29 08:00:00,1.44689,1.44742,1.44553,1.44611,565100001.0
2007-08-29 08:15:00,1.44608,1.44734,1.44427,1.44533,555900001.0
2007-08-29 08:30:00,1.44525,1.44629,1.44464,1.44561,571900001.0
2007-08-29 08:45:00,1.44563,1.44591,1.44417,1.44506,549600001.0
2007-08-29 09:00:00,1.44505,1.44536,1.44394,1.44532,531000001.0
2007-08-29 09:15:00,1.44513,1.44561,1.4438,1.44457,607200001.0
2007-08-29 09:30:00,1.44447,1.44493,1.44382,1.44426,564700002.0
2007-08-29 09:45:00,1.44435,1.44653,1.44395,1.44625,600700001.0
2007-08-29 10:00:00,1.4459,1.44823,1.44573,1.44658,668300003.0
2007-08-29 10:15:00,1.44643,1.44709,1.44533,1.44635,646000001.0
2007-08-29 10:30:00,1.44638,1.44696,1.44537,1.4456,611000002.0
2007-08-29 10:45:00,1.44554,1.44633,1.44474,1.44601,576200003.0
2007-08-29 11:00:00,1.44603,1.44662,1.4451,1.44629,547300000.0
2007-08-29 11:15:00,1.44646,1.44709,1.44557,1.44637,630000005.0
2007-08-29 11:30:00,1.44645,1.44929,1.44618,1.44911,565100001.0
2007-08-29 11:45:00,1.4493,1.44948,1.44676,1.44678,550800001.0
2007-08-29 12:00:00,1.44655,1.44719,1.44599,1.44658,498700000.0
2007-08-29 12:15:00,1.44671,1.44688,1.44517,1.44592,534500001.0
2007-08-29 12:30:00,1.4459,1.4471,1.4459,1.44683,528300001.0
2007-08-29 12:45:00,1.44678,1.44689,1.44297,1.44305,602800000.0
2007-08-29 13:00:00,1.44299,1.44468,1.44118,1.4441,583200002.0
2007-08-29 13:15:00,1.44405,1.44465,1.44316,1.44455,594800001.0
2007-08-29 13:30:00,1.44442,1.44597,1.44403,1.44441,5601500008.0
2007-08-29 13:45:00,1.44442,1.44544,1.44399,1.44509,4424100013.0
2007-08-29 14:00:00,1.44514,1.44611,1.44487,1.4459,5577200012.0
2007-08-29 14:15:00,1.44594,1.44654,1.44505,1.4454,5145700006.0
2007-08-29 14:30:00,1.44529,1.44583,1.44394,1.44424,4390600005.0
2007-08-29 14:45:00,1.44414,1.4467,1.44414,1.44646,4715400008.0
2007-08-29 15:00:00,1.44677,1.44701,1.44469,1.44611,6467500011.0
2007-08-29 15:15:00,1.44587,1.44727,1.44574,1.44589,7937400013.0
2007-08-29 15:30:00,1.44569,1.44622,1.44499,1.44546,6485200014.0
2007-08-29 15:45:00,1.44575,1.44698,1.44537,1.44667,6274100021.0
2007-08-29 16:00:00,1.44658,1.4491,1.4465,1.4486,6426900017.0
2007-08-29 16:15:00,1.44873,1.44926,1.44793,1.44862,8051100013.0
2007-08-29 16:30:00,1.44876,1.44894,1.44771,1.44826,7304300018.0
2007-08-29 16:45:00,1.44826,1.44953,1.4474,1.44822,6981400015.0
2007-08-29 17:00:00,1.4482,1.4491,1.44754,1.44878,7061900016.0
2007-08-29 17:15:00,1.44886,1.45049,1.44867,1.45025,7587800012.0
2007-08-29 17:30:00,1.45031,1.45072,1.44765,1.44857,6754800013.0
2007-08-29 17:45:00,1.44856,1.44885,1.44722,1.44823,7090700014.0
2007-08-29 18:00:00,1.44815,1.4489,1.44731,1.44871,7500800014.0
2007-08-29 18:15:00,1.44851,1.44945,1.4481,1.44938,6555100012.0
2007-08-29 18:30:00,1.44953,1.44953,1.44787,1.4489,5969200006.0
2007-08-29 18:45:00,1.44891,1.4502,1.44848,1.44977,7157900014.0
2007-08-29 19:00:00,1.44978,1.45165,1.44963,1.45054,8241300022.0
2007-08-29 19:15:00,1.45045,1.45163,1.45016,1.45114,6448200012.0
2007-08-29 19:30:00,1.45121,1.45166,1.45041,1.4506,5602100013.0
2007-08-29 19:45:00,1.45059,1.45202,1.45054,1.45101,5767700009.0
2007-08-29 20:00:00,1.45098,1.45116,1.44982,1.44997,7990000014.0
2007-08-29 20:15:00,1.44969,1.45069,1.44952,1.45007,5085300011.0
2007-08-29 20:30:00,1.44998,1.45068,1.44906,1.44955,4560600005.0
2007-08-29 20:45:00,1.44953,1.4511,1.44953,1.45024,4514700012.0
2007-08-29 21:00:00,1.45012,1.4505,1.44906,1.44913,3187800009.0
2007-08-29 21:15:00,1.44891,1.44973,1.44849,1.4495,2733200009.0
2007-08-29 21:30:00,1.44966,1.44987,1.44857,1.44895,3943900007.0
2007-08-29 21:45:00,1.44882,1.44952,1.44832,1.44946,4364500008.0
2007-08-29 22:00:00,1.44931,1.44945,1.4481,1.44831,2794500007.0
2007-08-29 22:15:00,1.44825,1.44856,1.44788,1.44816,2640600001.0
2007-08-29 22:30:00,1.44812,1.45011,1.4479,1.44858,3198000009.0
2007-08-29 22:45:00,1.44852,1.44977,1.44831,1.44951,2487700003.0
2007-08-29 23:00:00,1.44907,1.44961,1.44786,1.44841,852400001.0
2007-08-29 23:15:00,1.44876,1.44889,1.44746,1.44776,1007700003.0
2007-08-29 23:30:00,1.44791,1.44818,1.44501,1.44567,1522700004.0
2007-08-29 23:45:00,1.44589,1.44834,1.44553,1.4482,1604800002.0
2007-08-30 00:00:00,1.44846,1.44958,1.44734,1.4488,1536500000.0
2007-08-30 00:15:00,1.44874,1.4491,1.44806,1.44873,891700001.0
2007-08-30 00:30:00,1.44869,1.44981,1.44837,1.44934,832300001.0
2007-08-30 00:45:00,1.44959,1.44973,1.44836,1.44945,910400001.0
2007-08-30 01:00:00,1.44935,1.45022,1.44869,1.44958,1148700002.0
2007-08-30 01:15:00,1.45013,1.45019,1.44891,1.45019,893000001.0
2007-08-30 01:30:00,1.4499,1.45086,1.4496,1.45034,1204900001.0
2007-08-30 01:45:00,1.45036,1.45084,1.44945,1.45,1296500002.0
2007-08-30 02:00:00,1.45026,1.45045,1.44953,1.45009,572200000.0
2007-08-30 02:15:00,1.45014,1.45032,1.44809,1.44879,713100004.0
2007-08-30 02:30:00,1.44908,1.44945,1.4475,1.44774,616100000.0
2007-08-30 02:45:00,1.44775,1.44833,1.44729,1.448,562900000.0
2007-08-30 03:00:00,1.4479,1.44851,1.44721,1.44812,549800001.0
2007-08-30 03:15:00,1.44812,1.44838,1.44738,1.44769,452300000.0
2007-08-30 03:30:00,1.44783,1.44821,1.44698,1.44754,597400000.0
2007-08-30 03:45:00,1.44781,1.44784,1.44715,1.44766,537500000.0
2007-08-30 04:00:00,1.44762,1.44842,1.44728,1.44766,507700000.0
2007-08-30 04:15:00,1.4478,1.44802,1.44741,1.44783,624100000.0
2007-08-30 04:30:00,1.44787,1.44841,1.44745,1.44803,675700001.0
2007-08-30 04:45:00,1.44804,1.44827,1.44727,1.44798,545900001.0
2007-08-30 05:00:00,1.44808,1.44813,1.44751,1.44803,557200002.0
2007-08-30 05:15:00,1.44806,1.44937,1.44762,1.4485,647500003.0
2007-08-30 05:30:00,1.44843,1.44887,1.44818,1.4488,600200000.0
2007-08-30 05:45:00,1.44875,1.44942,1.44849,1.44938,578100000.0
2007-08-30 06:00:00,1.44931,1.44978,1.44908,1.44949,610500000.0
2007-08-30 06:15:00,1.44927,1.44955,1.44881,1.44913,547800001.0
2007-08-30 06:30:00,1.44902,1.44918,1.44829,1.44865,636400000.0
2007-08-30 06:45:00,1.44866,1.44946,1.44816,1.44922,590500001.0
2007-08-30 07:00:00,1.44938,1.44974,1.44802,1.44958,561900002.0
2007-08-30 07:15:00,1.4496,1.44972,1.44865,1.44956,601200000.0
2007-08-30 07:30:00,1.4496,1.44989,1.44894,1.44947,689900002.0
2007-08-30 07:45:00,1.44941,1.4504,1.44857,1.44946,622900001.0
2007-08-30 08:00:00,1.44953,1.451,1.44918,1.45002,632900002.0
2007-08-30 08:15:00,1.45047,1.45321,1.44999,1.45237,566900000.0
2007-08-30 08:30:00,1.45208,1.45236,1.45113,1.45197,533200001.0
2007-08-30 08:45:00,1.45183,1.4532,1.45174,1.4531,670700001.0
2007-08-30 09:00:00,1.45301,1.45321,1.45076,1.45174,502900001.0
2007-08-30 09:15:00,1.45129,1.45177,1.44953,1.45014,566399999.0
2007-08-30 09:30:00,1.45012,1.45052,1.44881,1.45022,593900001.0
2007-08-30 09:45:00,1.4504,1.45048,1.44859,1.44945,609100001.0
2007-08-30 10:00:00,1.44902,1.44986,1.44783,1.44926,600600000.0
2007-08-30 10:15:00,1.44926,1.45022,1.44912,1.44984,673600003.0
2007-08-30 10:30:00,1.44978,1.45065,1.44954,1.45027,664700001.0
2007-08-30 10:45:00,1.44998,1.45065,1.44929,1.44962,584900003.0
2007-08-30 11:00:00,1.44954,1.45039,1.44854,1.44863,535300000.0
2007-08-30 11:15:00,1.44864,1.45083,1.44833,1.45029,661900000.0
2007-08-30 11:30:00,1.45013,1.45142,1.45004,1.45076,645000005.0
2007-08-30 11:45:00,1.45097,1.45097,1.44896,1.44911,553400000.0
2007-08-30 12:00:00,1.44924,1.44972,1.44674,1.44763,568800002.0
2007-08-30 12:15:00,1.44775,1.44806,1.44705,1.44765,688700004.0
2007-08-30 12:30:00,1.44751,1.44902,1.44717,1.44858,679199998.0
2007-08-30 12:45:00,1.44844,1.44896,1.44793,1.44837,679500002.0
2007-08-30 13:00:00,1.4482,1.4493,1.44759,1.4478,655100001.0
2007-08-30 13:15:00,1.44774,1.44814,1.44599,1.44672,680300001.0
2007-08-30 13:30:00,1.44672,1.44703,1.44608,1.44665,5670900015.0
2007-08-30 13:45:00,1.44657,1.44711,1.44584,1.44601,4547900009.0
2007-08-30 14:00:00,1.4462,1.4465,1.44428,1.44484,5629000014.0
2007-08-30 14:15:00,1.44497,1.44782,1.44466,1.44742,4998300007.0
2007-08-30 14:30:00,1.44721,1.44782,1.44584,1.44673,4030100008.0
2007-08-30 14:45:00,1.44675,1.44725,1.44557,1.44696,4552400010.0
2007-08-30 15:00:00,1.44703,1.44952,1.44662,1.44903,6729700013.0
2007-08-30 15:15:00,1.44892,1.44977,1.44828,1.44966,7938600018.0
2007-08-30 15:30:00,1.44946,1.45021,1.44824,1.44854,6434300012.0
2007-08-30 15:45:00,1.44869,1.44885,1.44635,1.44671,5963900008.0
2007-08-30 16:00:00,1.44661,1.44787,1.44398,1.44487,6146800016.0
2007-08-30 16:15:00,1.44483,1.44538,1.44371,1.44413,8479800013.0
2007-08-30 16:30:00,1.44405,1.44405,1.44215,1.4427,7390000018.0
2007-08-30 16:45:00,1.44243,1.44277,1.43971,1.44173,7310900021.0
2007-08-30 17:00:00,1.44154,1.44162,1.43841,1.43905,6913200014.0
2007-08-30 17:15:00,1.43904,1.44222,1.43882,1.44212,7582000016.0
2007-08-30 17:30:00,1.44227,1.44308,1.44083,1.4413,6747100011.0
2007-08-30 17:45:00,1.44118,1.44284,1.4407,1.44215,7143400017.0
2007-08-30 18:00:00,1.44179,1.44241,1.44144,1.44192,7380100013.0
2007-08-30 18:15:00,1.44162,1.44221,1.44086,1.44124,6505700019.0
2007-08-30 18:30:00,1.44126,1.44143,1.43971,1.43991,6019000010.0
2007-08-30 18:45:00,1.44013,1.44055,1.43919,1.44036,6952700011.0
2007-08-30 19:00:00,1.44037,1.44147,1.43983,1.44121,8127500013.0
2007-08-30 19:15:00,1.44105,1.44203,1.44089,1.44125,6191100015.0
2007-08-30 19:30:00,1.44121,1.44203,1.44116,1.44146,5256000008.0
2007-08-30 19:45:00,1.44145,1.4421,1.44088,1.44172,6006000010.0
2007-08-30 20:00:00,1.44165,1.44186,1.44094,1.44133,8536900023.0
2007-08-30 20:15:00,1.4412,1.44182,1.44108,1.44123,5085200018.0
2007-08-30 20:30:00,1.44103,1.44302,1.44103,1.44248,4838300008.0
2007-08-30 20:45:00,1.4425,1.4433,1.44246,1.44323,4181600008.0
2007-08-30 21:00:00,1.44309,1.44361,1.4414,1.44184,3068800003.0
2007-08-30 21:15:00,1.44165,1.44215,1.44085,1.44126,2712600004.0
2007-08-30 21:30:00,1.44126,1.44188,1.44078,1.4414,3921000010.0
2007-08-30 21:45:00,1.44147,1.44179,1.44079,1.44149,4300500007.0
2007-08-30 22:00:00,1.44154,1.44194,1.44124,1.4415,2637900007.0
2007-08-30 22:15:00,1.44137,1.44161,1.44082,1.44158,2689300003.0
2007-08-30 22:30:00,1.44161,1.44203,1.44093,1.44164,3139300009.0
2007-08-30 22:45:00,1.44163,1.44243,1.44122,1.44212,2462900009.0
2007-08-30 23:00:00,1.44148,1.44296,1.44103,1.44209,735500002.0
2007-08-30 23:15:00,1.44228,1.4427,1.44117,1.44117,937700001.0
2007-08-30 23:30:00,1.4417,1.44246,1.44128,1.44142,1337100004.0
2007-08-30 23:45:00,1.44135,1.4421,1.44098,1.44113,1405900004.0
2007-08-31 00:00:00,1.44124,1.44201,1.44062,1.44148,1443100004.0
2007-08-31 00:15:00,1.44148,1.44236,1.44123,1.44184,785900001.0
2007-08-31 00:30:00,1.44181,1.44266,1.44154,1.44215,800200000.0
2007-08-31 00:45:00,1.44247,1.44298,1.44191,1.44204,788300002.0
2007-08-31 01:00:00,1.44207,1.44274,1.44145,1.44151,1083500003.0
2007-08-31 01:15:00,1.44196,1.44196,1.44113,1.44182,824200002.0
2007-08-31 01:30:00,1.44171,1.44171,1.43999,1.44098,1211200004.0
2007-08-31 01:45:00,1.44104,1.44332,1.44088,1.44317,1381100005.0
2007-08-31 02:00:00,1.44319,1.44369,1.44271,1.44322,564000000.0
2007-08-31 02:15:00,1.44328,1.44467,1.44273,1.44462,614599999.0
2007-08-31 02:30:00,1.44451,1.44563,1.44411,1.4456,637200002.0
2007-08-31 02:45:00,1.4455,1.44579,1.44468,1.44521,643000001.0
2007-08-31 03:00:00,1.44534,1.44534,1.44451,1.44483,585500001.0
2007-08-31 03:15:00,1.44474,1.44598,1.44425,1.44554,490400001.0
2007-08-31 03:30:00,1.44562,1.44627,1.44553,1.44553,542600000.0
2007-08-31 03:45:00,1.44579,1.44626,1.44528,1.44535,540000000.0
2007-08-31 04:00:00,1.44512,1.44586,1.44453,1.44497,577500001.0
2007-08-31 04:15:00,1.44508,1.44543,1.44465,1.44512,561000002.0
2007-08-31 04:30:00,1.4449,1.44511,1.4443,1.44493,577600001.0
2007-08-31 04:45:00,1.44505,1.44512,1.44413,1.44436,544800000.0
2007-08-31 05:00:00,1.44439,1.44464,1.44295,1.44349,617100001.0
2007-08-31 05:15:00,1.44347,1.44407,1.44308,1.44381,663500000.0
2007-08-31 05:30:00,1.4438,1.4448,1.443,1.44374,599700002.0
2007-08-31 05:45:00,1.44349,1.44395,1.4431,1.44343,531400000.0
2007-08-31 06:00:00,1.44344,1.4457,1.44273,1.44301,585000001.0
2007-08-31 06:15:00,1.44289,1.44329,1.44263,1.44316,549900000.0
2007-08-31 06:30:00,1.44327,1.4437,1.44254,1.44302,563100000.0
2007-08-31 06:45:00,1.44294,1.44316,1.44178,1.44221,560900003.0
2007-08-31 07:00:00,1.44233,1.44301,1.44149,1.44247,596100001.0
2007-08-31 07:15:00,1.44258,1.44333,1.4422,1.44312,618600002.0
2007-08-31 07:30:00,1.44313,1.44342,1.44214,1.44241,627500002.0
2007-08-31 07:45:00,1.44248,1.446,1.44201,1.4454,542600000.0
2007-08-31 08:00:00,1.44529,1.44574,1.44447,1.44468,613100002.0
2007-08-31 08:15:00,1.44481,1.44481,1.4431,1.44358,568699998.0
2007-08-31 08:30:00,1.44366,1.44409,1.44271,1.44409,485900000.0
2007-08-31 08:45:00,1.44411,1.44432,1.43975,1.441,544900000.0
2007-08-31 09:00:00,1.44126,1.4421,1.44046,1.44124,491500000.0
2007-08-31 09:15:00,1.441,1.4417,1.44043,1.44066,548700001.0
2007-08-31 09:30:00,1.44099,1.44209,1.44063,1.44113,584500000.0
2007-08-31 09:45:00,1.44126,1.44201,1.43984,1.44031,570000000.0
2007-08-31 10:00:00,1.44013,1.44035,1.43896,1.43933,574000001.0
2007-08-31 10:15:00,1.4392,1.43922,1.43724,1.43795,676299999.0
2007-08-31 10:30:00,1.43801,1.43929,1.43783,1.43915,605400001.0
2007-08-31 10:45:00,1.43887,1.44039,1.43869,1.44037,504600001.0
2007-08-31 11:00:00,1.44045,1.44045,1.43865,1.43876,561600001.0
2007-08-31 11:15:00,1.43844,1.4402,1.43826,1.43978,709600000.0
2007-08-31 11:30:00,1.43981,1.4404,1.43868,1.43875,509200001.0
2007-08-31 11:45:00,1.439,1.439,1.43734,1.43791,588100002.0
2007-08-31 12:00:00,1.4379,1.43896,1.43763,1.43779,565100004.0
2007-08-31 12:15:00,1.43774,1.44087,1.43723,1.44029,584700002.0
2007-08-31 12:30:00,1.44039,1.44158,1.43999,1.44074,474100000.0
2007-08-31 12:45:00,1.44077,1.44101,1.43945,1.43945,545400001.0
2007-08-31 13:00:00,1.43934,1.44101,1.43934,1.44054,568200000.0
2007-08-31 13:15:00,1.44053,1.44187,1.43933,1.44061,667600001.0
2007-08-31 13:30:00,1.44054,1.44387,1.44054,1.44177,5514800010.0
2007-08-31 13:45:00,1.44185,1.44403,1.44178,1.44381,4489100008.0
2007-08-31 14:00:00,1.44388,1.4453,1.44343,1.44435,5333100012.0
2007-08-31 14:15:00,1.44438,1.44503,1.44343,1.44388,5215400006.0
2007-08-31 14:30:00,1.44316,1.44359,1.43962,1.4431,4126900013.0
2007-08-31 14:45:00,1.44325,1.44356,1.44124,1.44142,4434500008.0
2007-08-31 15:00:00,1.44121,1.44239,1.44099,1.44149,6686600012.0
2007-08-31 15:15:00,1.44137,1.44208,1.43994,1.44009,8144700011.0
2007-08-31 15:30:00,1.44005,1.44021,1.43891,1.43917,6328800008.0
2007-08-31 15:45:00,1.43934,1.43998,1.43854,1.43889,6127000011.0
2007-08-31 16:00:00,1.43872,1.44205,1.43598,1.44079,6064000010.0
2007-08-31 16:15:00,1.4408,1.4408,1.43755,1.43885,8638300018.0
2007-08-31 16:30:00,1.43888,1.43918,1.43659,1.43864,7455900016.0
2007-08-31 16:45:00,1.43864,1.44177,1.43855,1.44162,6942400013.0
2007-08-31 17:00:00,1.44179,1.44328,1.44087,1.44173,6907500006.0
2007-08-31 17:15:00,1.44158,1.44253,1.4405,1.44171,7115300009.0
2007-08-31 17:30:00,1.44181,1.44184,1.43918,1.4397,7078600016.0
2007-08-31 17:45:00,1.4397,1.44163,1.43969,1.44062,7015300012.0
2007-08-31 18:00:00,1.44032,1.44081,1.43961,1.4398,7722000019.0
2007-08-31 18:15:00,1.43951,1.44056,1.43877,1.44035,6303200006.0
2007-08-31 18:30:00,1.44046,1.44064,1.43875,1.4392,6195400011.0
2007-08-31 18:45:00,1.43922,1.43922,1.43751,1.43794,7199800012.0
2007-08-31 19:00:00,1.43807,1.43891,1.43763,1.43811,8332500014.0
2007-08-31 19:15:00,1.43818,1.43948,1.4374,1.43747,6158400009.0
2007-08-31 19:30:00,1.4375,1.43765,1.43698,1.4372,5530300015.0
2007-08-31 19:45:00,1.43723,1.43772,1.43668,1.43728,5820400007.0
2007-08-31 20:00:00,1.43722,1.43778,1.43704,1.43717,8226500018.0
2007-08-31 20:15:00,1.43708,1.43783,1.43688,1.43708,5059600011.0
2007-08-31 20:30:00,1.4371,1.43789,1.43691,1.43698,4498300011.0
2007-08-31 20:45:00,1.43698,1.43754,1.43695,1.4371,4354300013.0
2007-08-31 21:00:00,1.43689,1.43804,1.4368,1.43793,3186700002.0
2007-08-31 21:15:00,1.43781,1.43796,1.43727,1.43758,2797300009.0
2007-08-31 21:30:00,1.43778,1.43825,1.43705,1.43758,3906300007.0
2007-08-31 21:45:00,1.43756,1.43817,1.43685,1.43804,4198500006.0
2007-08-31 22:00:00,1.43805,1.43872,1.43751,1.43839,2698800005.0
2007-08-31 22:15:00,1.43833,1.43864,1.43785,1.43807,2500500005.0
2007-08-31 22:30:00,1.4382,1.43897,1.43798,1.43837,3356100011.0
2007-08-31 22:45:00,1.43837,1.43842,1.43711,1.43788,2655200006.0
2007-09-02 23:00:00,1.43806,1.43867,1.43761,1.4381,913200002.0
2007-09-02 23:15:00,1.43806,1.43819,1.43734,1.43756,1026900000.0
2007-09-02 23:30:00,1.43772,1.43809,1.43722,1.43768,1050200003.0
2007-09-02 23:45:00,1.43775,1.43855,1.43715,1.43779,1564600000.0
2007-09-03 00:00:00,1.43777,1.43861,1.43718,1.43815,1532200008.0
2007-09-03 00:15:00,1.43813,1.43835,1.43738,1.43799,889100003.0
2007-09-03 00:30:00,1.43796,1.4386,1.43761,1.43761,851000001.0
2007-09-03 00:45:00,1.43788,1.43803,1.43721,1.43733,806300001.0
2007-09-03 01:00:00,1.43735,1.43796,1.4369,1.4369,1121200001.0
2007-09-03 01:15:00,1.43728,1.43772,1.43667,1.43772,912400001.0
2007-09-03 01:30:00,1.43761,1.4378,1.43683,1.4373,1136600000.0
2007-09-03 01:45:00,1.43723,1.43801,1.43689,1.43754,1361700000.0
2007-09-03 02:00:00,1.43763,1.43763,1.43648,1.43686,563000002.0
2007-09-03 02:15:00,1.43692,1.43728,1.43625,1.43718,591000001.0
2007-09-03 02:30:00,1.43703,1.43747,1.4366,1.43731,535600000.0
2007-09-03 02:45:00,1.43725,1.43737,1.43658,1.43704,548900004.0
2007-09-03 03:00:00,1.43687,1.4372,1.43639,1.43677,616600001.0
2007-09-03 03:15:00,1.4368,1.43713,1.43627,1.43665,510500002.0
2007-09-03 03:30:00,1.43679,1.43749,1.43654,1.43708,650300001.0
2007-09-03 03:45:00,1.43733,1.43759,1.43498,1.4361,560700002.0
2007-09-03 04:00:00,1.43602,1.43643,1.4354,1.43588,616300001.0
2007-09-03 04:15:00,1.43595,1.43627,1.43551,1.43612,545700000.0
2007-09-03 04:30:00,1.43599,1.43619,1.4352,1.43599,552100000.0
2007-09-03 04:45:00,1.43603,1.43788,1.43509,1.43679,645600000.0
2007-09-03 05:00:00,1.437,1.43777,1.4365,1.43686,538900003.0
2007-09-03 05:15:00,1.43684,1.43699,1.43574,1.43641,574800000.0
2007-09-03 05:30:00,1.43651,1.43698,1.43588,1.4364,639400002.0
2007-09-03 05:45:00,1.43607,1.43668,1.43558,1.43623,541600000.0
2007-09-03 06:00:00,1.43616,1.43674,1.43566,1.43663,720700000.0
2007-09-03 06:15:00,1.43673,1.43687,1.43582,1.43603,460800000.0
2007-09-03 06:30:00,1.43604,1.43641,1.43519,1.43585,558300001.0
2007-09-03 06:45:00,1.4358,1.43601,1.4353,1.43568,600100001.0
2007-09-03 07:00:00,1.43568,1.43568,1.4345,1.43505,579000000.0
2007-09-03 07:15:00,1.43523,1.4364,1.43482,1.43602,702200001.0
2007-09-03 07:30:00,1.43607,1.43657,1.43535,1.43657,682900003.0
2007-09-03 07:45:00,1.43665,1.43665,1.43544,1.43583,567400001.0
2007-09-03 08:00:00,1.43585,1.43606,1.43507,1.43546,601000002.0
2007-09-03 08:15:00,1.43533,1.4362,1.43508,1.43543,560800000.0
2007-09-03 08:30:00,1.43559,1.43624,1.43524,1.43524,587699999.0
2007-09-03 08:45:00,1.43524,1.43621,1.43497,1.43608,583900000.0
2007-09-03 09:00:00,1.43605,1.43632,1.43449,1.43569,517800001.0
2007-09-03 09:15:00,1.43534,1.43651,1.43534,1.43624,534300001.0
2007-09-03 09:30:00,1.43619,1.43731,1.43566,1.4361,582400000.0
2007-09-03 09:45:00,1.43627,1.43772,1.4357,1.43762,699700002.0
2007-09-03 10:00:00,1.43759,1.43823,1.43687,1.43721,637700001.0
2007-09-03 10:15:00,1.43695,1.43733,1.43494,1.4357,679600002.0
2007-09-03 10:30:00,1.43587,1.43673,1.43553,1.4365,606800000.0
2007-09-03 10:45:00,1.43642,1.43793,1.43642,1.43666,548200001.0
2007-09-03 11:00:00,1.4367,1.43717,1.43634,1.43684,567100001.0
2007-09-03 11:15:00,1.43694,1.43712,1.4362,1.43642,595200000.0
2007-09-03 11:30:00,1.4365,1.43728,1.43645,1.43676,594700001.0
2007-09-03 11:45:00,1.43706,1.43716,1.43617,1.43642,577100001.0
2007-09-03 12:00:00,1.43654,1.43797,1.43627,1.4369,577400000.0
2007-09-03 12:15:00,1.43705,1.43732,1.43601,1.43669,649100001.0
2007-09-03 12:30:00,1.43653,1.43713,1.43641,1.43709,579500000.0
2007-09-03 12:45:00,1.43698,1.43717,1.43596,1.43623,611600000.0
2007-09-03 13:00:00,1.43632,1.43676,1.43515,1.43548,604800000.0
2007-09-03 13:15:00,1.43561,1.43628,1.43511,1.43596,666000000.0
2007-09-03 13:30:00,1.43573,1.43612,1.43512,1.43566,5453400008.0
2007-09-03 13:45:00,1.43566,1.43586,1.43524,1.43543,4593700010.0
2007-09-03 14:00:00,1.43554,1.43652,1.43539,1.43553,5598900012.0
2007-09-03 14:15:00,1.43551,1.43642,1.43514,1.43552,5367400008.0
2007-09-03 14:30:00,1.43549,1.43627,1.43518,1.43592,4272400010.0
2007-09-03 14:45:00,1.43591,1.4364,1.43546,1.43573,4525500007.0
2007-09-03 15:00:00,1.43566,1.43617,1.43529,1.43568,6701600021.0
2007-09-03 15:15:00,1.43557,1.43583,1.43424,1.43474,8386400021.0
2007-09-03 15:30:00,1.43474,1.43519,1.43428,1.43495,6601300011.0
2007-09-03 15:45:00,1.43514,1.43536,1.43441,1.43472,6379300014.0
2007-09-03 16:00:00,1.43479,1.43591,1.43463,1.4349,5943600005.0
2007-09-03 16:15:00,1.43502,1.43574,1.4345,1.4354,8618200026.0
2007-09-03 16:30:00,1.43537,1.43558,1.43465,1.43501,7303500009.0
2007-09-03 16:45:00,1.43492,1.43518,1.43162,1.43189,7033800011.0
2007-09-03 17:00:00,1.43161,1.43255,1.43149,1.43202,6811200011.0
2007-09-03 17:15:00,1.43172,1.43217,1.43114,1.43162,7500300012.0
2007-09-03 17:30:00,1.43167,1.43254,1.43104,1.43243,7096000024.0
2007-09-03 17:45:00,1.43238,1.43293,1.43199,1.43293,6997000020.0
2007-09-03 18:00:00,1.43273,1.43343,1.43227,1.4329,7308300012.0
2007-09-03 18:15:00,1.43233,1.43363,1.43232,1.43253,6309600012.0
2007-09-03 18:30:00,1.4326,1.43279,1.43175,1.43199,6127900017.0
2007-09-03 18:45:00,1.43204,1.43337,1.43176,1.43331,6910900015.0
2007-09-03 19:00:00,1.43318,1.43338,1.43241,1.43316,8173800010.0
2007-09-03 19:15:00,1.43323,1.43363,1.43297,1.43341,6014700008.0
2007-09-03 19:30:00,1.43349,1.43398,1.43267,1.43384,5341700011.0
2007-09-03 19:45:00,1.43381,1.43408,1.43298,1.43325,5942800011.0
2007-09-03 20:00:00,1.43317,1.43378,1.43303,1.43369,8403300013.0
2007-09-03 20:15:00,1.43367,1.43459,1.43315,1.4344,5123800011.0
2007-09-03 20:30:00,1.43435,1.43464,1.43382,1.43405,4502900014.0
2007-09-03 20:45:00,1.43408,1.43479,1.43288,1.4347,4104300009.0
2007-09-03 21:00:00,1.43453,1.43473,1.43312,1.43409,3263300006.0
2007-09-03 21:15:00,1.43403,1.43453,1.43383,1.43414,2901400004.0
2007-09-03 21:30:00,1.43417,1.43472,1.43404,1.43416,3828900009.0
2007-09-03 21:45:00,1.43421,1.4345,1.43373,1.43388,4592400007.0
2007-09-03 22:00:00,1.43387,1.43416,1.43183,1.43279,2667100005.0
2007-09-03 22:15:00,1.43279,1.43328,1.43244,1.43267,2549800008.0
2007-09-03 22:30:00,1.43255,1.43314,1.43219,1.43282,3217600005.0
2007-09-03 22:45:00,1.43292,1.43388,1.43278,1.43388,2625500005.0
2007-09-03 23:00:00,1.43344,1.43388,1.4319,1.43265,891500004.0
2007-09-03 23:15:00,1.43273,1.433,1.43213,1.43257,785600001.0
2007-09-03 23:30:00,1.43282,1.43319,1.43125,1.43297,1440500002.0
2007-09-03 23:45:00,1.43284,1.43431,1.43229,1.43377,1534100000.0
2007-09-04 00:00:00,1.43388,1.43427,1.43238,1.43308,1448200004.0
2007-09-04 00:15:00,1.43315,1.4336,1.43237,1.43281,878500000.0
2007-09-04 00:30:00,1.43272,1.43353,1.43261,1.43268,862500001.0
2007-09-04 00:45:00,1.43295,1.43373,1.43206,1.43214,764000000.0
2007-09-04 01:00:00,1.43218,1.43404,1.43218,1.43316,1162300001.0
2007-09-04 01:15:00,1.4336,1.43375,1.43302,1.43351,824200002.0
2007-09-04 01:30:00,1.43338,1.43375,1.43302,1.43338,1162500002.0
2007-09-04 01:45:00,1.43325,1.43371,1.43245,1.43283,1361500001.0
2007-09-04 02:00:00,1.43298,1.43357,1.43275,1.43328,556700000.0
2007-09-04 02:15:00,1.43328,1.43384,1.43277,1.43384,511100000.0
2007-09-04 02:30:00,1.4337,1.4338,1.4329,1.43313,564000001.0
2007-09-04 02:45:00,1.43294,1.43315,1.43085,1.43304,537400001.0
2007-09-04 03:00:00,1.43317,1.43353,1.43273,1.43314,571100004.0
2007-09-04 03:15:00,1.43312,1.43317,1.4322,1.43238,484700002.0
2007-09-04 03:30:00,1.4325,1.43342,1.43223,1.43302,604700000.0
2007-09-04 03:45:00,1.43325,1.43394,1.43269,1.43337,541700001.0
2007-09-04 04:00:00,1.43327,1.43362,1.43249,1.43297,571800003.0
2007-09-04 04:15:00,1.43308,1.43334,1.43258,1.43324,607000001.0
2007-09-04 04:30:00,1.43309,1.43328,1.43217,1.43271,588200001.0
2007-09-04 04:45:00,1.43267,1.43285,1.43217,1.43258,579700002.0
2007-09-04 05:00:00,1.43268,1.43335,1.4323,1.43267,548800003.0
2007-09-04 05:15:00,1.43271,1.433,1.432,1.43254,546700000.0
2007-09-04 05:30:00,1.43241,1.43259,1.43191,1.43245,598100002.0
2007-09-04 05:45:00,1.43228,1.43273,1.43208,1.43221,562600003.0
2007-09-04 06:00:00,1.43214,1.43321,1.43188,1.43305,551200000.0
2007-09-04 06:15:00,1.43298,1.43317,1.43224,1.4329,505600002.0
2007-09-04 06:30:00,1.4329,1.43342,1.43252,1.43319,698100000.0
2007-09-04 06:45:00,1.43311,1.43344,1.43281,1.43328,619700000.0
2007-09-04 07:00:00,1.43334,1.43408,1.43334,1.43371,599700001.0
2007-09-04 07:15:00,1.43394,1.43429,1.43287,1.43347,617300000.0
2007-09-04 07:30:00,1.4335,1.43388,1.43293,1.43358,577200001.0
2007-09-04 07:45:00,1.43343,1.43434,1.4327,1.43418,558700000.0
2007-09-04 08:00:00,1.43416,1.43477,1.4338,1.43404,608000001.0
2007-09-04 08:15:00,1.43415,1.43527,1.43377,1.43474,583500000.0
2007-09-04 08:30:00,1.4346,1.43473,1.43295,1.4335,587000000.0
2007-09-04 08:45:00,1.43352,1.43456,1.43301,1.43402,507000001.0
2007-09-04 09:00:00,1.43395,1.43426,1.43318,1.43426,510800001.0
2007-09-04 09:15:00,1.43421,1.43633,1.434,1.43606,530400001.0
2007-09-04 09:30:00,1.43619,1.43689,1.43487,1.43527,616500001.0
2007-09-04 09:45:00,1.43542,1.43692,1.43502,1.43624,648600000.0
2007-09-04 10:00:00,1.43621,1.43661,1.43456,1.43495,629600004.0
2007-09-04 10:15:00,1.43492,1.43673,1.43468,1.43641,651900001.0
2007-09-04 10:30:00,1.43645,1.43678,1.43553,1.43613,588400001.0
2007-09-04 10:45:00,1.43583,1.43634,1.43467,1.43518,572500001.0
2007-09-04 11:00:00,1.43523,1.43575,1.43445,1.43552,614400001.0
2007-09-04 11:15:00,1.43544,1.43544,1.43425,1.43463,600800000.0
2007-09-04 11:30:00,1.43489,1.43489,1.43259,1.43339,626200002.0
2007-09-04 11:45:00,1.43348,1.43422,1.43302,1.43339,610500004.0
2007-09-04 12:00:00,1.4333,1.43338,1.43182,1.43249,637600000.0
2007-09-04 12:15:00,1.4323,1.43277,1.43083,1.43109,658200001.0
2007-09-04 12:30:00,1.43102,1.43132,1.42986,1.43019,546700000.0
2007-09-04 12:45:00,1.42986,1.43078,1.42936,1.43052,611400001.0
2007-09-04 13:00:00,1.43045,1.43133,1.42996,1.43012,516800001.0
2007-09-04 13:15:00,1.43014,1.43062,1.42928,1.43013,620400001.0
2007-09-04 13:30:00,1.43015,1.43049,1.42902,1.42978,5470900013.0
2007-09-04 13:45:00,1.42978,1.43076,1.42948,1.43057,4328100006.0
2007-09-04 14:00:00,1.43071,1.43092,1.42965,1.43,5763900013.0
2007-09-04 14:15:00,1.43013,1.4304,1.42908,1.42978,5043800010.0
2007-09-04 14:30:00,1.42968,1.42992,1.42866,1.42944,4144600006.0
2007-09-04 14:45:00,1.42938,1.4294,1.42791,1.42899,4527900005.0
2007-09-04 15:00:00,1.42891,1.43075,1.42862,1.4298,6758800022.0
2007-09-04 15:15:00,1.42987,1.4303,1.42909,1.4293,8041200009.0
2007-09-04 15:30:00,1.4293,1.43061,1.42865,1.42979,6519900011.0
2007-09-04 15:45:00,1.42977,1.43001,1.42922,1.42983,5900300011.0
2007-09-04 16:00:00,1.42966,1.43082,1.42929,1.42986,6258500011.0
2007-09-04 16:15:00,1.4298,1.42995,1.42767,1.42846,8643900021.0
2007-09-04 16:30:00,1.42839,1.42883,1.4275,1.42837,7126100011.0
2007-09-04 16:45:00,1.42839,1.42955,1.42839,1.4292,6684000011.0
2007-09-04 17:00:00,1.42903,1.4314,1.42894,1.43023,7221000014.0
2007-09-04 17:15:00,1.43019,1.43043,1.42773,1.42833,7529600014.0
2007-09-04 17:30:00,1.42835,1.42944,1.42726,1.42912,6636400015.0
2007-09-04 17:45:00,1.42909,1.43011,1.42739,1.42768,7296200024.0
2007-09-04 18:00:00,1.42742,1.42806,1.42694,1.42782,7663500021.0
2007-09-04 18:15:00,1.42771,1.42882,1.42771,1.42822,6257400015.0
2007-09-04 18:30:00,1.42837,1.42906,1.4278,1.42893,6031400012.0
2007-09-04 18:45:00,1.42889,1.42908,1.42826,1.42878,7052400014.0
2007-09-04 19:00:00,1.42893,1.42967,1.4286,1.42913,8019800014.0
2007-09-04 19:15:00,1.42907,1.42957,1.42871,1.42891,6185000012.0
2007-09-04 19:30:00,1.42891,1.42941,1.4287,1.42898,5243200009.0
2007-09-04 19:45:00,1.42903,1.42963,1.42881,1.42938,5546600005.0
2007-09-04 20:00:00,1.42935,1.42994,1.42851,1.42865,8270600014.0
2007-09-04 20:15:00,1.42862,1.42896,1.42814,1.42864,4911800007.0
2007-09-04 20:30:00,1.42855,1.42893,1.4276,1.42783,4642300010.0
2007-09-04 20:45:00,1.42787,1.42799,1.42645,1.42722,4198400008.0
2007-09-04 21:00:00,1.4271,1.42823,1.4271,1.42816,3238100002.0
2007-09-04 21:15:00,1.42811,1.42844,1.42744,1.42746,2787000007.0
2007-09-04 21:30:00,1.42765,1.42799,1.42718,1.42738,3669900004.0
2007-09-04 21:45:00,1.42736,1.42808,1.4272,1.42768,4307900008.0
2007-09-04 22:00:00,1.42762,1.42808,1.42705,1.42705,2830500007.0
2007-09-04 22:15:00,1.42698,1.42912,1.42675,1.42678,2436700006.0
2007-09-04 22:30:00,1.42697,1.42895,1.42673,1.42895,3358100009.0
2007-09-04 22:45:00,1.42908,1.42929,1.42696,1.42706,2403100004.0
2007-09-04 23:00:00,1.42668,1.42752,1.42615,1.42662,752700001.0
2007-09-04 23:15:00,1.42662,1.42664,1.42568,1.42628,968800001.0
2007-09-04 23:30:00,1.42674,1.42699,1.42599,1.42665,1317600001.0
2007-09-04 23:45:00,1.42654,1.42751,1.42616,1.42696,1460800004.0
2007-09-05 00:00:00,1.42718,1.42805,1.42645,1.42753,1380400000.0
2007-09-05 00:15:00,1.42762,1.42818,1.42711,1.4279,884600000.0
2007-09-05 00:30:00,1.42787,1.4287,1.42753,1.42803,832000001.0
2007-09-05 00:45:00,1.42845,1.42887,1.42779,1.42787,811600001.0
2007-09-05 01:00:00,1.42799,1.42926,1.42759,1.42765,1157700002.0
2007-09-05 01:15:00,1.42813,1.42839,1.42755,1.42825,808900002.0
2007-09-05 01:30:00,1.42811,1.4292,1.42786,1.42902,1095300001.0
2007-09-05 01:45:00,1.42887,1.42928,1.42806,1.42876,1358400003.0
2007-09-05 02:00:00,1.42882,1.42901,1.42793,1.42839,615400000.0
2007-09-05 02:15:00,1.42841,1.42847,1.4277,1.42818,606400003.0
2007-09-05 02:30:00,1.42796,1.42858,1.42774,1.42853,527800002.0
2007-09-05 02:45:00,1.42851,1.42871,1.42788,1.42835,531600001.0
2007-09-05 03:00:00,1.42857,1.42885,1.4283,1.4288,545100001.0
2007-09-05 03:15:00,1.42878,1.42942,1.42843,1.42882,562000002.0
2007-09-05 03:30:00,1.42904,1.42924,1.42852,1.42881,532800000.0
2007-09-05 03:45:00,1.42909,1.42919,1.42838,1.42896,566200000.0
2007-09-05 04:00:00,1.4289,1.4292,1.42842,1.42898,596300002.0
2007-09-05 04:15:00,1.42916,1.42971,1.42896,1.42936,581600000.0
2007-09-05 04:30:00,1.42926,1.42976,1.42906,1.42976,641500002.0
2007-09-05 04:45:00,1.42962,1.42986,1.42863,1.42957,522800001.0
2007-09-05 05:00:00,1.42944,1.42973,1.42872,1.42906,568900001.0
2007-09-05 05:15:00,1.42917,1.42942,1.42842,1.42882,521900000.0
2007-09-05 05:30:00,1.42901,1.42938,1.42844,1.42925,523100000.0
2007-09-05 05:45:00,1.42901,1.42939,1.42861,1.42922,666800003.0
2007-09-05 06:00:00,1.42916,1.42995,1.42853,1.42995,671300005.0
2007-09-05 06:15:00,1.42987,1.4303,1.42919,1.42949,533000001.0
2007-09-05 06:30:00,1.42941,1.42947,1.42655,1.42784,615100001.0
2007-09-05 06:45:00,1.42787,1.42863,1.42727,1.42825,622899998.0
2007-09-05 07:00:00,1.42851,1.42858,1.42669,1.42669,625100000.0
2007-09-05 07:15:00,1.42664,1.4274,1.42646,1.42715,648200001.0
2007-09-05 07:30:00,1.42697,1.42771,1.42585,1.42728,622700002.0
2007-09-05 07:45:00,1.4272,1.42808,1.42666,1.42762,561900000.0
2007-09-05 08:00:00,1.42766,1.42828,1.42711,1.42765,570600000.0
2007-09-05 08:15:00,1.42784,1.42863,1.42686,1.42863,584200000.0
2007-09-05 08:30:00,1.42847,1.42847,1.42748,1.42839,562900002.0
2007-09-05 08:45:00,1.42865,1.42915,1.42832,1.42886,587700001.0
2007-09-05 09:00:00,1.42897,1.42926,1.42752,1.42881,592000003.0
2007-09-05 09:15:00,1.4286,1.42988,1.4283,1.42988,548799999.0
2007-09-05 09:30:00,1.43006,1.43068,1.42945,1.42951,579800002.0
2007-09-05 09:45:00,1.42964,1.43031,1.4292,1.4297,602900000.0
2007-09-05 10:00:00,1.42934,1.42976,1.42829,1.42928,716900002.0
2007-09-05 10:15:00,1.42911,1.4307,1.42874,1.43015,591400003.0
2007-09-05 10:30:00,1.43008,1.43159,1.42957,1.43159,580200002.0
2007-09-05 10:45:00,1.43128,1.43177,1.43078,1.43176,545100002.0
2007-09-05 11:00:00,1.43191,1.43301,1.43148,1.43296,604900003.0
2007-09-05 11:15:00,1.43317,1.4335,1.43152,1.43266,637700002.0
2007-09-05 11:30:00,1.43265,1.43481,1.43236,1.43411,561900001.0
2007-09-05 11:45:00,1.43436,1.43436,1.4313,1.43233,582900002.0
2007-09-05 12:00:00,1.43239,1.43278,1.43184,1.43195,607800002.0
2007-09-05 12:15:00,1.43205,1.43246,1.43145,1.4318,563700000.0
2007-09-05 12:30:00,1.43161,1.43179,1.43054,1.43097,526800000.0
2007-09-05 12:45:00,1.43103,1.43161,1.43077,1.43133,639400001.0
2007-09-05 13:00:00,1.43122,1.43122,1.4301,1.43012,560300000.0
2007-09-05 13:15:00,1.42999,1.43154,1.42966,1.43154,619300002.0
2007-09-05 13:30:00,1.43176,1.43392,1.4315,1.433,5487300012.0
2007-09-05 13:45:00,1.4329,1.43299,1.43148,1.43171,4447500010.0
2007-09-05 14:00:00,1.43181,1.43308,1.43181,1.43257,5224100004.0
2007-09-05 14:15:00,1.43238,1.43289,1.43108,1.43153,5325600014.0
2007-09-05 14:30:00,1.43152,1.43191,1.42971,1.43134,4285500009.0
2007-09-05 14:45:00,1.43129,1.43143,1.42981,1.43044,4711300012.0
2007-09-05 15:00:00,1.43056,1.4321,1.42889,1.43064,6686700017.0
2007-09-05 15:15:00,1.43057,1.43188,1.42923,1.42992,8092900015.0
2007-09-05 15:30:00,1.42998,1.43094,1.42957,1.43069,6261600012.0
2007-09-05 15:45:00,1.43087,1.43102,1.42859,1.43066,6083700017.0
2007-09-05 16:00:00,1.43037,1.43564,1.43023,1.43453,6029400012.0
2007-09-05 16:15:00,1.43432,1.43689,1.43312,1.43496,8470700016.0
2007-09-05 16:30:00,1.4349,1.43615,1.43469,1.43581,7279100016.0
2007-09-05 16:45:00,1.43576,1.43609,1.43505,1.43536,7028100015.0
2007-09-05 17:00:00,1.43521,1.43594,1.43436,1.43584,6700400012.0
2007-09-05 17:15:00,1.43572,1.43659,1.43566,1.43589,7363400009.0
2007-09-05 17:30:00,1.43586,1.43738,1.43555,1.43692,6459800011.0
2007-09-05 17:45:00,1.43694,1.43777,1.43523,1.43619,7149000011.0
2007-09-05 18:00:00,1.43596,1.43691,1.43566,1.43664,7629800015.0
2007-09-05 18:15:00,1.43648,1.43794,1.43605,1.43642,6392900016.0
2007-09-05 18:30:00,1.43667,1.43745,1.43653,1.43733,6291400011.0
2007-09-05 18:45:00,1.43742,1.43777,1.437,1.43767,7034800018.0
2007-09-05 19:00:00,1.43762,1.4385,1.43694,1.4379,8125800016.0
2007-09-05 19:15:00,1.43787,1.43879,1.43766,1.43827,6107600006.0
2007-09-05 19:30:00,1.43833,1.43859,1.43793,1.43802,5360900014.0
2007-09-05 19:45:00,1.43808,1.43833,1.4376,1.43814,6094800010.0
2007-09-05 20:00:00,1.43806,1.43895,1.43723,1.43872,8413700023.0
2007-09-05 20:15:00,1.43864,1.43871,1.43761,1.43784,5070200014.0
2007-09-05 20:30:00,1.43787,1.43872,1.43743,1.43751,4448700012.0
2007-09-05 20:45:00,1.43752,1.43859,1.43751,1.43814,4157700010.0
2007-09-05 21:00:00,1.43802,1.43873,1.43744,1.43828,3120200005.0
2007-09-05 21:15:00,1.43821,1.43879,1.43814,1.43828,2672100007.0
2007-09-05 21:30:00,1.43855,1.43903,1.43741,1.43836,3664000006.0
2007-09-05 21:45:00,1.43821,1.43899,1.43814,1.43841,4468000006.0
2007-09-05 22:00:00,1.4383,1.43919,1.43828,1.43855,2696300006.0
2007-09-05 22:15:00,1.43846,1.43907,1.4382,1.4384,2508800008.0
2007-09-05 22:30:00,1.43837,1.43873,1.43779,1.43798,3216900004.0
2007-09-05 22:45:00,1.43805,1.43844,1.43746,1.43761,2512300006.0
2007-09-05 23:00:00,1.43725,1.43808,1.43698,1.43783,761500000.0
2007-09-05 23:15:00,1.43813,1.43888,1.43763,1.43809,968100001.0
2007-09-05 23:30:00,1.43841,1.43869,1.43796,1.43834,1418999999.0
2007-09-05 23:45:00,1.43829,1.43879,1.43754,1.43795,1456300002.0
2007-09-06 00:00:00,1.43796,1.43833,1.43705,1.43746,1399500002.0
2007-09-06 00:15:00,1.43769,1.43791,1.43694,1.43707,856400005.0
2007-09-06 00:30:00,1.43724,1.43846,1.43704,1.43789,721000000.0
2007-09-06 00:45:00,1.4382,1.43839,1.43739,1.43777,808900001.0
2007-09-06 01:00:00,1.43782,1.43785,1.4369,1.43711,1197200001.0
2007-09-06 01:15:00,1.4376,1.43851,1.43741,1.43846,900100002.0
2007-09-06 01:30:00,1.43826,1.43853,1.4375,1.43818,1097900003.0
2007-09-06 01:45:00,1.43815,1.43859,1.43758,1.43809,1434000003.0
2007-09-06 02:00:00,1.43816,1.43851,1.43757,1.43805,610000001.0
2007-09-06 02:15:00,1.43807,1.43836,1.43712,1.43766,532500000.0
2007-09-06 02:30:00,1.43765,1.43798,1.43695,1.4374,536900001.0
2007-09-06 02:45:00,1.43735,1.43822,1.4371,1.43791,556700001.0
2007-09-06 03:00:00,1.43793,1.43828,1.43736,1.43772,593600000.0
2007-09-06 03:15:00,1.43762,1.4379,1.43664,1.43664,540200002.0
2007-09-06 03:30:00,1.43692,1.43718,1.43629,1.43704,530500002.0
2007-09-06 03:45:00,1.43731,1.43731,1.43654,1.4369,550300000.0
2007-09-06 04:00:00,1.43678,1.4374,1.43633,1.43704,613200002.0
2007-09-06 04:15:00,1.43712,1.43715,1.43559,1.43581,552900000.0
2007-09-06 04:30:00,1.43575,1.43703,1.43553,1.43693,565900000.0
2007-09-06 04:45:00,1.43693,1.437,1.43608,1.43652,559500001.0
2007-09-06 05:00:00,1.43661,1.43686,1.43607,1.43653,474400001.0
2007-09-06 05:15:00,1.43658,1.43718,1.43577,1.43666,569400001.0
2007-09-06 05:30:00,1.43677,1.4369,1.4361,1.43677,554400000.0
2007-09-06 05:45:00,1.43657,1.43676,1.43597,1.43611,599600001.0
2007-09-06 06:00:00,1.43601,1.43641,1.43546,1.43595,642700001.0
2007-09-06 06:15:00,1.43587,1.43619,1.43554,1.43586,486900001.0
2007-09-06 06:30:00,1.4358,1.43597,1.4352,1.43548,586000001.0
2007-09-06 06:45:00,1.43546,1.43595,1.43487,1.43552,573100001.0
2007-09-06 07:00:00,1.43563,1.43685,1.43559,1.43633,631600000.0
2007-09-06 07:15:00,1.43626,1.4367,1.43589,1.43654,634600002.0
2007-09-06 07:30:00,1.43645,1.43649,1.43541,1.43559,616600000.0
2007-09-06 07:45:00,1.43566,1.43635,1.4352,1.43565,579000001.0
2007-09-06 08:00:00,1.43553,1.43674,1.43553,1.43627,548400002.0
2007-09-06 08:15:00,1.43637,1.43658,1.43584,1.43644,605300001.0
2007-09-06 08:30:00,1.43649,1.43759,1.43627,1.43748,631000000.0
2007-09-06 08:45:00,1.4374,1.43797,1.4365,1.43714,583800000.0
2007-09-06 09:00:00,1.43712,1.43712,1.43485,1.43639,608400001.0
2007-09-06 09:15:00,1.43626,1.43768,1.43553,1.43634,598400002.0
2007-09-06 09:30:00,1.43621,1.43658,1.4351,1.43539,556700000.0
2007-09-06 09:45:00,1.43548,1.43683,1.43498,1.43683,597000000.0
2007-09-06 10:00:00,1.43669,1.43764,1.43655,1.43711,535700000.0
2007-09-06 10:15:00,1.43707,1.43848,1.43695,1.43821,597400000.0
2007-09-06 10:30:00,1.43775,1.43837,1.43707,1.4383,576200001.0
2007-09-06 10:45:00,1.43796,1.43839,1.43717,1.4377,582200001.0
2007-09-06 11:00:00,1.43763,1.43916,1.43726,1.43915,623600001.0
2007-09-06 11:15:00,1.43934,1.43978,1.4377,1.43954,694500000.0
2007-09-06 11:30:00,1.43948,1.44122,1.43868,1.43873,662600000.0
2007-09-06 11:45:00,1.43907,1.44007,1.43781,1.43996,572700001.0
2007-09-06 12:00:00,1.44033,1.44152,1.44016,1.44027,553500002.0
2007-09-06 12:15:00,1.44037,1.4408,1.43818,1.43843,572300002.0
2007-09-06 12:30:00,1.43832,1.44161,1.43832,1.44159,552200002.0
2007-09-06 12:45:00,1.44147,1.44185,1.44008,1.44116,609000001.0
2007-09-06 13:00:00,1.44095,1.44148,1.44023,1.44039,583800002.0
2007-09-06 13:15:00,1.44027,1.44166,1.43975,1.44078,590800002.0
2007-09-06 13:30:00,1.44076,1.44089,1.43898,1.43921,5622900013.0
2007-09-06 13:45:00,1.4391,1.44173,1.43851,1.44126,4602000011.0
2007-09-06 14:00:00,1.44146,1.44375,1.44098,1.44342,5418800008.0
2007-09-06 14:15:00,1.44305,1.44354,1.44166,1.44201,5269300010.0
2007-09-06 14:30:00,1.44204,1.44519,1.44187,1.44367,4029800005.0
2007-09-06 14:45:00,1.44371,1.44409,1.44288,1.44316,4426500007.0
2007-09-06 15:00:00,1.44309,1.44387,1.44212,1.44259,6556700015.0
2007-09-06 15:15:00,1.44244,1.44271,1.43945,1.43956,8070900015.0
2007-09-06 15:30:00,1.43939,1.44029,1.43831,1.43961,6414800008.0
2007-09-06 15:45:00,1.43982,1.44055,1.43913,1.43983,6115600012.0
2007-09-06 16:00:00,1.43975,1.44014,1.43839,1.44008,6161100010.0
2007-09-06 16:15:00,1.44011,1.4411,1.43986,1.44016,8745900021.0
2007-09-06 16:30:00,1.44013,1.44121,1.4401,1.44107,7523300018.0
2007-09-06 16:45:00,1.44101,1.4411,1.43976,1.44053,7080400021.0
2007-09-06 17:00:00,1.44058,1.44331,1.44058,1.44127,7048800015.0
2007-09-06 17:15:00,1.44126,1.44196,1.44004,1.44131,7486200018.0
2007-09-06 17:30:00,1.44144,1.4435,1.44051,1.4435,6596300015.0
2007-09-06 17:45:00,1.44334,1.44362,1.44149,1.44257,7267200018.0
2007-09-06 18:00:00,1.44248,1.44279,1.44124,1.44188,7185800012.0
2007-09-06 18:15:00,1.44165,1.442,1.44107,1.44142,6410900011.0
2007-09-06 18:30:00,1.44142,1.44145,1.43967,1.44016,6173500010.0
2007-09-06 18:45:00,1.44024,1.44161,1.43965,1.44139,7518300021.0
2007-09-06 19:00:00,1.44151,1.44234,1.44001,1.44104,8300200014.0
2007-09-06 19:15:00,1.44113,1.44197,1.44099,1.44147,6154300011.0
2007-09-06 19:30:00,1.44155,1.44201,1.44132,1.44153,5626000008.0
2007-09-06 19:45:00,1.44155,1.44179,1.4408,1.44087,6018000008.0
2007-09-06 20:00:00,1.44079,1.44125,1.44045,1.44112,8331800021.0
2007-09-06 20:15:00,1.44106,1.44129,1.44052,1.44069,5041400007.0
2007-09-06 20:30:00,1.44062,1.44153,1.44062,1.4412,4418700010.0
2007-09-06 20:45:00,1.44111,1.44113,1.43999,1.44043,4257500005.0
2007-09-06 21:00:00,1.44033,1.44103,1.44009,1.44042,3274900010.0
2007-09-06 21:15:00,1.44043,1.44075,1.44028,1.44032,2700300006.0
2007-09-06 21:30:00,1.44035,1.44052,1.43935,1.43995,3753400008.0
2007-09-06 21:45:00,1.44012,1.44081,1.43984,1.44004,4591300008.0
2007-09-06 22:00:00,1.43999,1.44031,1.43936,1.44004,2644300002.0
2007-09-06 22:15:00,1.43998,1.44097,1.43977,1.44051,2430200004.0
2007-09-06 22:30:00,1.44057,1.44126,1.44029,1.44087,3256000010.0
2007-09-06 22:45:00,1.44075,1.44121,1.43974,1.44003,2500200007.0
2007-09-06 23:00:00,1.43952,1.43996,1.4389,1.4393,729500003.0
2007-09-06 23:15:00,1.43953,1.43959,1.43842,1.4389,1020200000.0
2007-09-06 23:30:00,1.43926,1.43974,1.43871,1.43945,1389300004.0
2007-09-06 23:45:00,1.43947,1.44011,1.43842,1.43894,1509800007.0
2007-09-07 00:00:00,1.43894,1.43953,1.43844,1.43891,1591100004.0
2007-09-07 00:15:00,1.43896,1.43928,1.43821,1.43878,823000001.0
2007-09-07 00:30:00,1.4387,1.43959,1.43815,1.43886,799700001.0
2007-09-07 00:45:00,1.43933,1.43963,1.43891,1.43953,921800004.0
2007-09-07 01:00:00,1.43957,1.44019,1.4391,1.43961,1335700001.0
2007-09-07 01:15:00,1.4401,1.44024,1.43919,1.44023,822300003.0
2007-09-07 01:30:00,1.44004,1.44032,1.43949,1.43981,1058000001.0
2007-09-07 01:45:00,1.43982,1.44077,1.43935,1.4403,1395400007.0
2007-09-07 02:00:00,1.44037,1.44047,1.43882,1.43946,623900002.0
2007-09-07 02:15:00,1.43948,1.43952,1.43836,1.43884,617400001.0
2007-09-07 02:30:00,1.43861,1.43906,1.43842,1.43877,571000000.0
2007-09-07 02:45:00,1.43869,1.43938,1.43836,1.43886,548200000.0
2007-09-07 03:00:00,1.43889,1.43947,1.4386,1.43903,563500003.0
2007-09-07 03:15:00,1.43904,1.44026,1.43868,1.43925,545500001.0
2007-09-07 03:30:00,1.43949,1.4398,1.43897,1.4395,609400000.0
2007-09-07 03:45:00,1.43986,1.43991,1.43925,1.43975,547200000.0
2007-09-07 04:00:00,1.43962,1.43986,1.4384,1.43893,585300000.0
2007-09-07 04:15:00,1.43912,1.43937,1.4386,1.43921,622400003.0
2007-09-07 04:30:00,1.43913,1.43938,1.43838,1.43898,643000001.0
2007-09-07 04:45:00,1.43888,1.43935,1.43822,1.43909,602000002.0
2007-09-07 05:00:00,1.43928,1.43962,1.43867,1.43945,513500000.0
2007-09-07 05:15:00,1.43942,1.43998,1.43889,1.43973,593500000.0
2007-09-07 05:30:00,1.43981,1.44003,1.43932,1.43974,574000002.0
2007-09-07 05:45:00,1.43954,1.4401,1.43946,1.43975,624300000.0
2007-09-07 06:00:00,1.43957,1.43981,1.43887,1.4392,604800002.0
2007-09-07 06:15:00,1.43919,1.43964,1.43902,1.43964,493600000.0
2007-09-07 06:30:00,1.43971,1.44,1.43895,1.43942,609400000.0
2007-09-07 06:45:00,1.43928,1.43967,1.43893,1.43925,591000001.0
2007-09-07 07:00:00,1.43937,1.44,1.43915,1.43939,580700002.0
2007-09-07 07:15:00,1.4393,1.43952,1.43773,1.43794,547600000.0
2007-09-07 07:30:00,1.4379,1.43833,1.43737,1.43811,707800000.0
2007-09-07 07:45:00,1.43802,1.43849,1.43744,1.43839,573100003.0
2007-09-07 08:00:00,1.43834,1.43939,1.43802,1.43916,623700001.0
2007-09-07 08:15:00,1.43938,1.43979,1.43854,1.43926,585500000.0
2007-09-07 08:30:00,1.43927,1.43938,1.43682,1.43758,569900000.0
2007-09-07 08:45:00,1.43775,1.43851,1.43775,1.43824,567600002.0
2007-09-07 09:00:00,1.43829,1.43851,1.43754,1.4385,560000001.0
2007-09-07 09:15:00,1.4384,1.43996,1.43818,1.43888,492400001.0
2007-09-07 09:30:00,1.43878,1.43902,1.43826,1.4385,614200005.0
2007-09-07 09:45:00,1.43876,1.43951,1.43761,1.4388,583800002.0
2007-09-07 10:00:00,1.43859,1.43882,1.43736,1.43756,567700000.0
2007-09-07 10:15:00,1.43745,1.43822,1.43692,1.43811,616300001.0
2007-09-07 10:30:00,1.43812,1.4387,1.43723,1.43781,579300000.0
2007-09-07 10:45:00,1.43758,1.43906,1.43744,1.43838,553800001.0
2007-09-07 11:00:00,1.43856,1.43935,1.43704,1.43709,695200004.0
2007-09-07 11:15:00,1.43705,1.43813,1.43681,1.43749,548400001.0
2007-09-07 11:30:00,1.43758,1.43889,1.43701,1.43834,554800000.0
2007-09-07 11:45:00,1.43847,1.43912,1.43811,1.43827,533100001.0
2007-09-07 12:00:00,1.43799,1.439,1.4378,1.43783,545500000.0
2007-09-07 12:15:00,1.43783,1.43923,1.43719,1.43865,572200000.0
2007-09-07 12:30:00,1.43851,1.43952,1.4385,1.4391,577700002.0
2007-09-07 12:45:00,1.43874,1.43906,1.43757,1.43757,647100004.0
2007-09-07 13:00:00,1.43754,1.43873,1.43495,1.4376,611000001.0
2007-09-07 13:15:00,1.43748,1.43833,1.43703,1.43794,560000001.0
2007-09-07 13:30:00,1.4379,1.43956,1.43742,1.43915,5296500016.0
2007-09-07 13:45:00,1.43912,1.44037,1.43863,1.43953,4511800012.0
2007-09-07 14:00:00,1.43921,1.44015,1.43904,1.43959,5366700010.0
2007-09-07 14:15:00,1.43967,1.43991,1.43883,1.4393,5355700017.0
2007-09-07 14:30:00,1.43915,1.44639,1.43628,1.44597,4177300013.0
2007-09-07 14:45:00,1.44608,1.4469,1.44277,1.44385,4440400004.0
2007-09-07 15:00:00,1.44379,1.44696,1.44355,1.44696,6655300013.0
2007-09-07 15:15:00,1.447,1.44774,1.4452,1.44744,8062900012.0
2007-09-07 15:30:00,1.44744,1.45127,1.44713,1.44896,6347400019.0
2007-09-07 15:45:00,1.44913,1.44945,1.44742,1.44852,6368000014.0
2007-09-07 16:00:00,1.44817,1.4484,1.44684,1.448,6145200008.0
2007-09-07 16:15:00,1.44795,1.44896,1.44777,1.44896,8646900017.0
2007-09-07 16:30:00,1.44897,1.44897,1.44765,1.44771,7333500013.0
2007-09-07 16:45:00,1.4477,1.4482,1.44649,1.44653,7034700009.0
2007-09-07 17:00:00,1.44639,1.45028,1.44639,1.44995,6820500012.0
2007-09-07 17:15:00,1.4499,1.45461,1.44984,1.45416,7575700011.0
2007-09-07 17:30:00,1.45431,1.45525,1.45167,1.45282,6649800005.0
2007-09-07 17:45:00,1.45244,1.45274,1.45093,1.4521,7342500011.0
2007-09-07 18:00:00,1.45182,1.45451,1.45139,1.45349,7576600012.0
2007-09-07 18:15:00,1.45328,1.454,1.45297,1.45325,6309200012.0
2007-09-07 18:30:00,1.45324,1.45324,1.45146,1.45169,6266800009.0
2007-09-07 18:45:00,1.45176,1.45212,1.45074,1.45128,7119100018.0
2007-09-07 19:00:00,1.4513,1.45194,1.45049,1.45082,8038700011.0
2007-09-07 19:15:00,1.45051,1.45126,1.45036,1.45059,6190500007.0
2007-09-07 19:30:00,1.45064,1.45094,1.44915,1.45009,5437800006.0
2007-09-07 19:45:00,1.45015,1.45113,1.44986,1.45113,6032100016.0
2007-09-07 20:00:00,1.45105,1.45184,1.45052,1.45075,7929400016.0
2007-09-07 20:15:00,1.45068,1.45143,1.45053,1.45102,5125500011.0
2007-09-07 20:30:00,1.45095,1.45167,1.45045,1.45119,4601000013.0
2007-09-07 20:45:00,1.45147,1.45236,1.45111,1.45236,4240900005.0
2007-09-07 21:00:00,1.45222,1.45251,1.45146,1.45245,3224200003.0
2007-09-07 21:15:00,1.45235,1.45253,1.45121,1.4519,2584000005.0
2007-09-07 21:30:00,1.452,1.45293,1.45185,1.45267,3752000007.0
2007-09-07 21:45:00,1.45261,1.45319,1.45101,1.45123,4266300010.0
2007-09-07 22:00:00,1.45128,1.45227,1.45083,1.4519,2629900007.0
2007-09-07 22:15:00,1.45178,1.45288,1.45178,1.45241,2587700006.0
2007-09-07 22:30:00,1.45235,1.45281,1.45188,1.45188,3177600002.0
2007-09-07 22:45:00,1.452,1.45244,1.45162,1.4523,2441300001.0
2007-09-09 23:00:00,1.45176,1.45269,1.45141,1.45222,779000001.0
2007-09-09 23:15:00,1.45244,1.4529,1.45197,1.45276,921400001.0
2007-09-09 23:30:00,1.45291,1.45334,1.45237,1.45267,1504800002.0
2007-09-09 23:45:00,1.45265,1.4537,1.45162,1.45234,1312700001.0
2007-09-10 00:00:00,1.45236,1.45337,1.45178,1.4525,1516700002.0
2007-09-10 00:15:00,1.45265,1.45351,1.4522,1.45279,769700001.0
2007-09-10 00:30:00,1.45275,1.45379,1.45226,1.45321,834200001.0
2007-09-10 00:45:00,1.45363,1.45547,1.45352,1.45515,805200000.0
2007-09-10 01:00:00,1.45529,1.45608,1.4551,1.45521,1104700001.0
2007-09-10 01:15:00,1.45572,1.45643,1.45534,1.45626,968700002.0
2007-09-10 01:30:00,1.45606,1.45624,1.45503,1.45517,1115300001.0
2007-09-10 01:45:00,1.45523,1.45546,1.45477,1.45523,1349500002.0
2007-09-10 02:00:00,1.45515,1.45548,1.45453,1.45464,1308100001.0
2007-09-10 02:15:00,1.45458,1.45506,1.45399,1.45475,1147500002.0
2007-09-10 02:30:00,1.45498,1.45594,1.4547,1.45594,958200003.0
2007-09-10 02:45:00,1.45549,1.45678,1.45537,1.45587,1095100002.0
2007-09-10 03:00:00,1.45579,1.45713,1.45554,1.45683,797700000.0
2007-09-10 03:15:00,1.45637,1.45723,1.4563,1.45722,821500000.0
2007-09-10 03:30:00,1.45787,1.45824,1.45684,1.45705,821300001.0
2007-09-10 03:45:00,1.45707,1.45725,1.45605,1.45653,1378400003.0
2007-09-10 04:00:00,1.45641,1.45732,1.456,1.45688,1599900004.0
2007-09-10 04:15:00,1.45693,1.45714,1.45587,1.45673,1388900004.0
2007-09-10 04:30:00,1.45628,1.45711,1.45613,1.45656,828200002.0
2007-09-10 04:45:00,1.45651,1.45656,1.45555,1.45591,736300000.0
2007-09-10 05:00:00,1.45629,1.45645,1.45581,1.45605,2510100004.0
2007-09-10 05:15:00,1.45597,1.45616,1.45485,1.45558,3418100007.0
2007-09-10 05:30:00,1.45541,1.45591,1.4547,1.45472,2531000005.0
2007-09-10 05:45:00,1.45501,1.45621,1.4547,1.45479,2650000007.0
2007-09-10 06:00:00,1.45492,1.45618,1.45477,1.45568,4190500008.0
2007-09-10 06:15:00,1.45572,1.4563,1.45563,1.4557,3683500004.0
2007-09-10 06:30:00,1.45571,1.45607,1.4547,1.45479,2841800006.0
2007-09-10 06:45:00,1.45484,1.45508,1.45443,1.45488,3122100004.0
2007-09-10 07:00:00,1.45503,1.45546,1.45471,1.45512,4071500008.0
2007-09-10 07:15:00,1.45545,1.456,1.45488,1.4556,4368600007.0
2007-09-10 07:30:00,1.45568,1.45636,1.45536,1.45608,5176700004.0
2007-09-10 07:45:00,1.45615,1.45866,1.45582,1.45797,8239200016.0
2007-09-10 08:00:00,1.45818,1.45861,1.45648,1.45709,6049600007.0
2007-09-10 08:15:00,1.45686,1.4573,1.45626,1.45656,5461600016.0
2007-09-10 08:30:00,1.45651,1.45766,1.45609,1.45669,6156900018.0
2007-09-10 08:45:00,1.45681,1.4576,1.4556,1.4558,8315600010.0
2007-09-10 09:00:00,1.4561,1.45897,1.45528,1.45895,6942100013.0
2007-09-10 09:15:00,1.45899,1.45929,1.45686,1.45721,6286300007.0
2007-09-10 09:30:00,1.4571,1.45897,1.45691,1.45796,6443200008.0
2007-09-10 09:45:00,1.45813,1.45832,1.45667,1.45816,7229800017.0
2007-09-10 10:00:00,1.45848,1.45912,1.45614,1.45624,7068300017.0
2007-09-10 10:15:00,1.45638,1.45834,1.4563,1.45744,6567300010.0
2007-09-10 10:30:00,1.45739,1.45875,1.45701,1.45855,7299700016.0
2007-09-10 10:45:00,1.45863,1.45901,1.45715,1.45767,7036900012.0
2007-09-10 11:00:00,1.4576,1.45802,1.45649,1.45666,7036300014.0
2007-09-10 11:15:00,1.45661,1.45676,1.45507,1.45544,7476200018.0
2007-09-10 11:30:00,1.45555,1.45818,1.45538,1.45716,8465900016.0
2007-09-10 11:45:00,1.4567,1.45779,1.4563,1.4567,6226000007.0
2007-09-10 12:00:00,1.45683,1.45703,1.45517,1.45642,6513200012.0
2007-09-10 12:15:00,1.45623,1.45638,1.45493,1.45588,6414600010.0
2007-09-10 12:30:00,1.45586,1.45592,1.45478,1.45503,7952800016.0
2007-09-10 12:45:00,1.45515,1.45542,1.45385,1.45536,6526200017.0
2007-09-10 13:00:00,1.45542,1.45557,1.45456,1.45467,4800700012.0
2007-09-10 13:15:00,1.45466,1.4566,1.45437,1.45623,4283500007.0
2007-09-10 13:30:00,1.45625,1.45625,1.45479,1.45522,5313000010.0
2007-09-10 13:45:00,1.45545,1.45918,1.45536,1.45874,5512000016.0
2007-09-10 14:00:00,1.45869,1.45908,1.45676,1.45682,4574200010.0
2007-09-10 14:15:00,1.45673,1.4583,1.45612,1.45795,5638500010.0
2007-09-10 14:30:00,1.45805,1.45908,1.45738,1.45873,563200002.0
2007-09-10 14:45:00,1.45867,1.45893,1.4565,1.45685,584300000.0
2007-09-10 15:00:00,1.4568,1.4568,1.45317,1.45504,773500000.0
2007-09-10 15:15:00,1.45505,1.45599,1.45497,1.45561,641800005.0
2007-09-10 15:30:00,1.45563,1.45715,1.45537,1.45597,478100001.0
2007-09-10 15:45:00,1.4559,1.45637,1.45454,1.45527,556500001.0
2007-09-10 16:00:00,1.45536,1.45611,1.45424,1.45458,561500002.0
2007-09-10 16:15:00,1.4542,1.4544,1.45329,1.45378,546300000.0
2007-09-10 16:30:00,1.45372,1.45432,1.4531,1.45432,618900001.0
2007-09-10 16:45:00,1.45407,1.45498,1.45382,1.45474,598200002.0
2007-09-10 17:00:00,1.45472,1.45509,1.45379,1.45424,533000001.0
2007-09-10 17:15:00,1.45469,1.45583,1.45324,1.45367,620600003.0
2007-09-10 17:30:00,1.45386,1.45395,1.45188,1.45256,726400004.0
2007-09-10 17:45:00,1.45264,1.45365,1.45185,1.45246,626500002.0
2007-09-10 18:00:00,1.45252,1.45412,1.45238,1.45399,595600001.0
2007-09-10 18:15:00,1.45383,1.45474,1.45325,1.45395,637500000.0
2007-09-10 18:30:00,1.45403,1.45412,1.45315,1.45371,556800002.0
2007-09-10 18:45:00,1.45384,1.45399,1.453,1.45343,636300000.0
2007-09-10 19:00:00,1.45347,1.45362,1.45258,1.45342,589300000.0
2007-09-10 19:15:00,1.45351,1.45395,1.45314,1.45355,553200003.0
2007-09-10 19:30:00,1.45357,1.45366,1.45231,1.45279,599900000.0
2007-09-10 19:45:00,1.45266,1.45372,1.45225,1.4535,619100000.0
2007-09-10 20:00:00,1.45362,1.45368,1.45243,1.45316,546700000.0
2007-09-10 20:15:00,1.45329,1.45354,1.45198,1.45239,635600003.0
2007-09-10 20:30:00,1.45231,1.45231,1.45135,1.4519,592700000.0
2007-09-10 20:45:00,1.45182,1.4531,1.45163,1.45284,601200002.0
2007-09-10 21:00:00,1.45272,1.45294,1.45183,1.452,637499999.0
2007-09-10 21:15:00,1.45204,1.45226,1.45087,1.45106,565900001.0
2007-09-10 21:30:00,1.45114,1.45219,1.45089,1.45146,481500000.0
2007-09-10 21:45:00,1.45161,1.45189,1.45088,1.45152,592500000.0
2007-09-10 22:00:00,1.45163,1.45232,1.45135,1.45217,527500001.0
2007-09-10 22:15:00,1.45317,1.45317,1.45122,1.45138,498200000.0
2007-09-10 22:30:00,1.45137,1.45206,1.45089,1.4515,552500002.0
2007-09-10 22:45:00,1.45144,1.4521,1.45118,1.4518,542300001.0
2007-09-10 23:00:00,1.45144,1.452,1.45004,1.45069,584700002.0
2007-09-10 23:15:00,1.45058,1.4509,1.4494,1.44978,685800001.0
2007-09-10 23:30:00,1.44996,1.45175,1.44991,1.45158,565200001.0
2007-09-10 23:45:00,1.45131,1.45232,1.45075,1.45212,624200002.0
2007-09-11 00:00:00,1.45222,1.45241,1.45132,1.45204,572600000.0
2007-09-11 00:15:00,1.45185,1.45232,1.45148,1.45223,591400000.0
2007-09-11 00:30:00,1.45211,1.4525,1.45106,1.45158,563400000.0
2007-09-11 00:45:00,1.45159,1.45231,1.45132,1.45224,544000001.0
2007-09-11 01:00:00,1.45209,1.45258,1.4516,1.4524,529500001.0
2007-09-11 01:15:00,1.45253,1.45297,1.45212,1.45246,580600001.0
2007-09-11 01:30:00,1.45254,1.45254,1.45171,1.45221,592400002.0
2007-09-11 01:45:00,1.45222,1.45263,1.45105,1.45121,536900002.0
2007-09-11 02:00:00,1.45116,1.45151,1.45011,1.45025,1358800002.0
2007-09-11 02:15:00,1.45043,1.45106,1.45028,1.4509,1177200002.0
2007-09-11 02:30:00,1.45106,1.45114,1.45042,1.45103,872700001.0
2007-09-11 02:45:00,1.45062,1.45123,1.45008,1.45061,1271300004.0
2007-09-11 03:00:00,1.45059,1.45127,1.45024,1.45117,911900001.0
2007-09-11 03:15:00,1.45076,1.45161,1.45056,1.4506,787200001.0
2007-09-11 03:30:00,1.45066,1.45143,1.45025,1.45107,838000000.0
2007-09-11 03:45:00,1.45102,1.45204,1.45069,1.45163,1458700003.0
2007-09-11 04:00:00,1.45133,1.45153,1.45054,1.45104,1478700000.0
2007-09-11 04:15:00,1.45101,1.45137,1.45063,1.45099,1405600003.0
2007-09-11 04:30:00,1.45086,1.4513,1.44957,1.44991,994900003.0
2007-09-11 04:45:00,1.44972,1.4499,1.44913,1.44922,742300002.0
2007-09-11 05:00:00,1.44961,1.45017,1.44905,1.44921,2566300005.0
2007-09-11 05:15:00,1.44925,1.45029,1.44924,1.44997,3308500005.0
2007-09-11 05:30:00,1.45002,1.4505,1.44978,1.45018,2456700000.0
2007-09-11 05:45:00,1.45025,1.4511,1.45021,1.45085,2719800006.0
2007-09-11 06:00:00,1.45095,1.451,1.45018,1.45046,4260200009.0
2007-09-11 06:15:00,1.45031,1.45043,1.44956,1.4497,3832300011.0
2007-09-11 06:30:00,1.44961,1.45002,1.4493,1.44962,3077300000.0
2007-09-11 06:45:00,1.44981,1.4502,1.44947,1.44998,3120200005.0
2007-09-11 07:00:00,1.45006,1.45018,1.4486,1.44924,4007100005.0
2007-09-11 07:15:00,1.4494,1.44977,1.4487,1.44943,4377000008.0
2007-09-11 07:30:00,1.44936,1.44942,1.44822,1.44836,5165900007.0
2007-09-11 07:45:00,1.44832,1.44832,1.44724,1.44735,8180300009.0
2007-09-11 08:00:00,1.44731,1.44789,1.44686,1.44757,5850700009.0
2007-09-11 08:15:00,1.44747,1.44757,1.44604,1.44669,5346600017.0
2007-09-11 08:30:00,1.44675,1.44748,1.44636,1.44681,6159000006.0
2007-09-11 08:45:00,1.44699,1.44893,1.44685,1.44868,8181400015.0
2007-09-11 09:00:00,1.44868,1.44937,1.44703,1.44772,6754600013.0
2007-09-11 09:15:00,1.4478,1.44894,1.44736,1.44766,6419600016.0
2007-09-11 09:30:00,1.44753,1.44783,1.44648,1.44715,6273500014.0
2007-09-11 09:45:00,1.44727,1.44743,1.44255,1.44437,7514700013.0
2007-09-11 10:00:00,1.44445,1.44538,1.44373,1.44475,7165700016.0
2007-09-11 10:15:00,1.44484,1.44514,1.44432,1.4445,6659400013.0
2007-09-11 10:30:00,1.44446,1.44492,1.44286,1.44327,7388400006.0
2007-09-11 10:45:00,1.44306,1.44335,1.4401,1.44164,6919300017.0
2007-09-11 11:00:00,1.44188,1.44296,1.44167,1.44259,7299200015.0
2007-09-11 11:15:00,1.44258,1.44559,1.44224,1.44551,7407700013.0
2007-09-11 11:30:00,1.44544,1.44618,1.44499,1.4456,8435200018.0
2007-09-11 11:45:00,1.44569,1.4462,1.44533,1.44597,6372900011.0
2007-09-11 12:00:00,1.44624,1.44836,1.44596,1.44807,6113400016.0
2007-09-11 12:15:00,1.4479,1.44957,1.4469,1.44727,6388400018.0
2007-09-11 12:30:00,1.44736,1.44879,1.44694,1.44745,7754900008.0
2007-09-11 12:45:00,1.4477,1.44801,1.446,1.44628,6759800009.0
2007-09-11 13:00:00,1.44648,1.44667,1.44498,1.44526,4529900007.0
2007-09-11 13:15:00,1.44535,1.44572,1.44451,1.44481,4103200003.0
2007-09-11 13:30:00,1.4449,1.44578,1.44445,1.44574,5035700005.0
2007-09-11 13:45:00,1.44568,1.44598,1.44495,1.44528,5543100010.0
2007-09-11 14:00:00,1.44518,1.44632,1.44479,1.4462,4364800008.0
2007-09-11 14:15:00,1.44626,1.44682,1.44398,1.44481,5459000010.0
2007-09-11 14:30:00,1.44545,1.44733,1.4433,1.4435,636600003.0
2007-09-11 14:45:00,1.44357,1.44462,1.44345,1.44396,591500000.0
2007-09-11 15:00:00,1.4442,1.44455,1.44275,1.4429,590100001.0
2007-09-11 15:15:00,1.44291,1.44307,1.44106,1.4424,574800003.0
2007-09-11 15:30:00,1.44267,1.44388,1.44181,1.44321,562600000.0
2007-09-11 15:45:00,1.44297,1.44443,1.44274,1.44423,601200002.0
2007-09-11 16:00:00,1.44429,1.44475,1.44374,1.44443,516500001.0
2007-09-11 16:15:00,1.44425,1.44468,1.44326,1.44358,637100001.0
2007-09-11 16:30:00,1.44334,1.44395,1.44275,1.44334,718400001.0
2007-09-11 16:45:00,1.4432,1.44505,1.44312,1.44505,573700001.0
2007-09-11 17:00:00,1.44504,1.44539,1.44383,1.44464,602300001.0
2007-09-11 17:15:00,1.44488,1.44502,1.44339,1.44373,619800001.0
2007-09-11 17:30:00,1.44366,1.44459,1.44317,1.44384,670000001.0
2007-09-11 17:45:00,1.44398,1.44427,1.44236,1.44276,593600002.0
2007-09-11 18:00:00,1.44284,1.44318,1.44152,1.44218,576300002.0
2007-09-11 18:15:00,1.4419,1.44268,1.44158,1.44193,529000001.0
2007-09-11 18:30:00,1.44202,1.44281,1.44149,1.44179,556400003.0
2007-09-11 18:45:00,1.44198,1.44329,1.44157,1.44329,568300000.0
2007-09-11 19:00:00,1.44333,1.44351,1.44226,1.4423,588500001.0
2007-09-11 19:15:00,1.44248,1.4427,1.44171,1.44204,616500002.0
2007-09-11 19:30:00,1.4421,1.44257,1.44174,1.44187,676700002.0
2007-09-11 19:45:00,1.44159,1.44168,1.44039,1.44061,616000000.0
2007-09-11 20:00:00,1.4406,1.44083,1.43899,1.43978,532800001.0
2007-09-11 20:15:00,1.43976,1.44063,1.43925,1.43969,656300001.0
2007-09-11 20:30:00,1.44001,1.44018,1.43869,1.44013,614800002.0
2007-09-11 20:45:00,1.44007,1.44142,1.43993,1.44141,562900001.0
2007-09-11 21:00:00,1.44139,1.4419,1.44072,1.44097,547500001.0
2007-09-11 21:15:00,1.44103,1.44147,1.44041,1.44098,583900003.0
2007-09-11 21:30:00,1.44098,1.44174,1.44055,1.44155,473900000.0
2007-09-11 21:45:00,1.44161,1.44177,1.44052,1.44072,563300000.0
2007-09-11 22:00:00,1.44087,1.44211,1.44071,1.44177,620600001.0
2007-09-11 22:15:00,1.44193,1.44202,1.44102,1.44177,519400001.0
2007-09-11 22:30:00,1.44169,1.44205,1.44097,1.44184,643300001.0
2007-09-11 22:45:00,1.44172,1.4423,1.44148,1.44215,550600002.0
2007-09-11 23:00:00,1.44201,1.4423,1.44129,1.44194,561200002.0
2007-09-11 23:15:00,1.44182,1.4422,1.44127,1.44183,613000000.0
2007-09-11 23:30:00,1.44203,1.44211,1.44108,1.44153,625800002.0
2007-09-11 23:45:00,1.44148,1.44182,1.44083,1.44172,564300001.0
2007-09-12 00:00:00,1.44188,1.44264,1.44159,1.44225,694300002.0
2007-09-12 00:15:00,1.44188,1.44201,1.44138,1.44191,605200000.0
2007-09-12 00:30:00,1.44184,1.44251,1.44138,1.44192,491200000.0
2007-09-12 00:45:00,1.44188,1.44243,1.44153,1.44227,608900000.0
2007-09-12 01:00:00,1.44236,1.44279,1.44162,1.44178,580200002.0
2007-09-12 01:15:00,1.44162,1.44187,1.44064,1.44173,663200000.0
2007-09-12 01:30:00,1.4418,1.44243,1.44131,1.44175,597000000.0
2007-09-12 01:45:00,1.44177,1.44269,1.4413,1.4424,493200000.0
2007-09-12 02:00:00,1.44238,1.44258,1.44144,1.44196,1444100003.0
2007-09-12 02:15:00,1.44186,1.44218,1.44137,1.44196,1174100002.0
2007-09-12 02:30:00,1.44214,1.44214,1.44121,1.44148,870200002.0
2007-09-12 02:45:00,1.44093,1.44184,1.44078,1.44133,1165800004.0
2007-09-12 03:00:00,1.44121,1.44207,1.44121,1.44182,907100002.0
2007-09-12 03:15:00,1.44136,1.44205,1.44091,1.44159,910400002.0
2007-09-12 03:30:00,1.44158,1.44234,1.44136,1.44209,907300001.0
2007-09-12 03:45:00,1.44206,1.4425,1.44139,1.44197,1399500002.0
2007-09-12 04:00:00,1.44191,1.44234,1.44047,1.44093,1695800005.0
2007-09-12 04:15:00,1.44096,1.44195,1.44085,1.44169,1356200000.0
2007-09-12 04:30:00,1.44127,1.44194,1.44118,1.44187,941800001.0
2007-09-12 04:45:00,1.44184,1.44202,1.44124,1.44151,799100001.0
2007-09-12 05:00:00,1.4418,1.4421,1.4414,1.44154,2534999999.0
2007-09-12 05:15:00,1.44149,1.44176,1.44105,1.4411,3238300006.0
2007-09-12 05:30:00,1.4411,1.44168,1.44098,1.44134,2726700003.0
2007-09-12 05:45:00,1.44097,1.44174,1.44079,1.44111,2517300005.0
2007-09-12 06:00:00,1.44118,1.44256,1.4411,1.44236,4243300007.0
2007-09-12 06:15:00,1.44235,1.4426,1.44189,1.44229,3784800002.0
2007-09-12 06:30:00,1.44218,1.44267,1.442,1.44248,2825000012.0
2007-09-12 06:45:00,1.44257,1.44291,1.44196,1.4422,3092000005.0
2007-09-12 07:00:00,1.44237,1.44238,1.44172,1.44202,4164800006.0
2007-09-12 07:15:00,1.44198,1.44482,1.44177,1.44377,4743100011.0
2007-09-12 07:30:00,1.44396,1.44488,1.44377,1.44473,5191500007.0
2007-09-12 07:45:00,1.44487,1.44568,1.44429,1.44518,8500600021.0
2007-09-12 08:00:00,1.44483,1.44545,1.44455,1.44538,5988500019.0
2007-09-12 08:15:00,1.44537,1.44589,1.44481,1.44532,5503100009.0
2007-09-12 08:30:00,1.44532,1.44609,1.44416,1.44458,5813400007.0
2007-09-12 08:45:00,1.44469,1.44548,1.44427,1.44526,8186200010.0
2007-09-12 09:00:00,1.44527,1.44717,1.4449,1.44702,7225500014.0
2007-09-12 09:15:00,1.44691,1.44704,1.44372,1.44398,6565000022.0
2007-09-12 09:30:00,1.44384,1.44402,1.4428,1.4428,6039900008.0
2007-09-12 09:45:00,1.44288,1.44359,1.44251,1.44262,7458500011.0
2007-09-12 10:00:00,1.44274,1.44284,1.4413,1.44218,7171400012.0
2007-09-12 10:15:00,1.4423,1.44289,1.44158,1.44204,6741900016.0
2007-09-12 10:30:00,1.442,1.44385,1.44156,1.4436,7336800017.0
2007-09-12 10:45:00,1.44373,1.44417,1.44292,1.44361,6877900007.0
2007-09-12 11:00:00,1.44372,1.44378,1.44229,1.4431,7073000017.0
2007-09-12 11:15:00,1.44317,1.44394,1.44284,1.44354,7240200010.0
2007-09-12 11:30:00,1.44356,1.44462,1.44333,1.44412,8491800016.0
2007-09-12 11:45:00,1.44427,1.4449,1.44407,1.4445,6479300014.0
2007-09-12 12:00:00,1.44469,1.44555,1.4446,1.44511,6222500010.0
2007-09-12 12:15:00,1.44497,1.44531,1.44275,1.44314,6493500008.0
2007-09-12 12:30:00,1.44313,1.44526,1.44308,1.44495,7874800015.0
2007-09-12 12:45:00,1.44488,1.44594,1.44447,1.44515,6731700007.0
2007-09-12 13:00:00,1.4451,1.44692,1.44466,1.44667,4490500007.0
2007-09-12 13:15:00,1.44671,1.44687,1.44542,1.44635,4231100008.0
2007-09-12 13:30:00,1.4464,1.44654,1.44477,1.44535,5048000008.0
2007-09-12 13:45:00,1.44529,1.44557,1.44258,1.44517,5385800006.0
2007-09-12 14:00:00,1.44503,1.44577,1.4441,1.44568,4496100007.0
2007-09-12 14:15:00,1.44587,1.44636,1.44482,1.44561,5750200016.0
2007-09-12 14:30:00,1.44564,1.44572,1.44386,1.44508,620200002.0
2007-09-12 14:45:00,1.44485,1.44517,1.44389,1.44436,576800000.0
2007-09-12 15:00:00,1.44429,1.44475,1.44192,1.4424,623100000.0
2007-09-12 15:15:00,1.44264,1.44303,1.44186,1.44223,613800004.0
2007-09-12 15:30:00,1.44233,1.44427,1.44203,1.44425,555900000.0
2007-09-12 15:45:00,1.44408,1.44422,1.44246,1.44361,562700001.0
2007-09-12 16:00:00,1.44349,1.44366,1.44098,1.44142,546800000.0
2007-09-12 16:15:00,1.44102,1.4413,1.43842,1.43976,651200004.0
2007-09-12 16:30:00,1.43961,1.44078,1.43808,1.44078,549500000.0
2007-09-12 16:45:00,1.44056,1.44128,1.43949,1.44067,582300000.0
2007-09-12 17:00:00,1.44063,1.44257,1.4405,1.44161,594300001.0
2007-09-12 17:15:00,1.44164,1.44253,1.44033,1.44253,686000001.0
2007-09-12 17:30:00,1.44251,1.44256,1.4407,1.44145,602200002.0
2007-09-12 17:45:00,1.44144,1.44206,1.44047,1.44162,571200001.0
2007-09-12 18:00:00,1.44165,1.44169,1.44033,1.44127,572700001.0
2007-09-12 18:15:00,1.44114,1.4416,1.44072,1.44095,559500000.0
2007-09-12 18:30:00,1.44098,1.44161,1.44019,1.44076,524100001.0
2007-09-12 18:45:00,1.44077,1.44097,1.44004,1.44074,525000000.0
2007-09-12 19:00:00,1.44078,1.44126,1.44003,1.44087,556100000.0
2007-09-12 19:15:00,1.44087,1.44182,1.44061,1.44163,529500001.0
2007-09-12 19:30:00,1.44158,1.4418,1.4411,1.44141,624700001.0
2007-09-12 19:45:00,1.44132,1.44183,1.44032,1.44032,603200002.0
2007-09-12 20:00:00,1.44015,1.44122,1.43976,1.4408,592300000.0
2007-09-12 20:15:00,1.44087,1.44155,1.44066,1.44114,563300000.0
2007-09-12 20:30:00,1.44106,1.44143,1.4405,1.44116,584800000.0
2007-09-12 20:45:00,1.44123,1.44153,1.44022,1.44079,664700003.0
2007-09-12 21:00:00,1.44068,1.44126,1.44033,1.44041,541600000.0
2007-09-12 21:15:00,1.44055,1.44105,1.43998,1.44016,631300001.0
2007-09-12 21:30:00,1.44005,1.44058,1.43975,1.44004,530200001.0
2007-09-12 21:45:00,1.4401,1.44034,1.43975,1.44013,673600003.0
2007-09-12 22:00:00,1.44006,1.44078,1.43963,1.44051,593800001.0
2007-09-12 22:15:00,1.44063,1.4415,1.44017,1.4414,624200002.0
2007-09-12 22:30:00,1.44128,1.44149,1.44048,1.4411,645800002.0
2007-09-12 22:45:00,1.44097,1.44118,1.44042,1.44102,583300002.0
2007-09-12 23:00:00,1.44059,1.44248,1.4405,1.44222,567700002.0
2007-09-12 23:15:00,1.44217,1.44224,1.44118,1.4416,651200001.0
2007-09-12 23:30:00,1.44183,1.44186,1.4406,1.44143,574400001.0
2007-09-12 23:45:00,1.4413,1.44162,1.4405,1.44142,666600003.0
2007-09-13 00:00:00,1.44152,1.44232,1.441,1.44192,553300000.0
2007-09-13 00:15:00,1.44164,1.44209,1.44083,1.44118,578400000.0
2007-09-13 00:30:00,1.44093,1.44172,1.44078,1.4414,584700001.0
2007-09-13 00:45:00,1.44141,1.44162,1.44057,1.44104,513100001.0
2007-09-13 01:00:00,1.44107,1.44179,1.44095,1.4412,590800002.0
2007-09-13 01:15:00,1.44118,1.44195,1.44087,1.44152,504600002.0
2007-09-13 01:30:00,1.44148,1.44177,1.44092,1.44154,587500001.0
2007-09-13 01:45:00,1.44174,1.44231,1.44139,1.44139,581600002.0
2007-09-13 02:00:00,1.44138,1.44187,1.44081,1.44128,1414800002.0
2007-09-13 02:15:00,1.44132,1.44198,1.44084,1.44112,1123300001.0
2007-09-13 02:30:00,1.44119,1.44134,1.43981,1.44022,830500002.0
2007-09-13 02:45:00,1.4397,1.44082,1.43952,1.44018,1232700001.0
2007-09-13 03:00:00,1.44021,1.44103,1.4398,1.44042,824800002.0
2007-09-13 03:15:00,1.44012,1.44066,1.43993,1.44015,912000001.0
2007-09-13 03:30:00,1.44016,1.4411,1.44002,1.44031,845800000.0
2007-09-13 03:45:00,1.44031,1.4407,1.43943,1.44055,1413600003.0
2007-09-13 04:00:00,1.44072,1.44106,1.43996,1.44028,1628000007.0
2007-09-13 04:15:00,1.44027,1.44049,1.43972,1.44024,1402500002.0
2007-09-13 04:30:00,1.43996,1.44095,1.43959,1.44093,969300000.0
2007-09-13 04:45:00,1.44081,1.44121,1.44033,1.44036,778600000.0
2007-09-13 05:00:00,1.44073,1.44119,1.4402,1.44099,2384500003.0
2007-09-13 05:15:00,1.44091,1.4411,1.43997,1.44021,3434100008.0
2007-09-13 05:30:00,1.44029,1.44066,1.43941,1.43941,2609800005.0
2007-09-13 05:45:00,1.43941,1.43991,1.43909,1.43913,2840400004.0
2007-09-13 06:00:00,1.43917,1.43968,1.43851,1.43862,4206300009.0
2007-09-13 06:15:00,1.43854,1.43935,1.43823,1.43872,3778300007.0
2007-09-13 06:30:00,1.43887,1.43953,1.43872,1.43928,2780900006.0
2007-09-13 06:45:00,1.43934,1.43973,1.43893,1.43899,3204600006.0
2007-09-13 07:00:00,1.43918,1.43925,1.43813,1.43835,4078600004.0
2007-09-13 07:15:00,1.43831,1.43912,1.43807,1.4389,4447500008.0
2007-09-13 07:30:00,1.4389,1.43943,1.43872,1.4388,4914300006.0
2007-09-13 07:45:00,1.43888,1.43945,1.43849,1.439,8442800011.0
2007-09-13 08:00:00,1.4391,1.43936,1.4383,1.43853,5918400010.0
2007-09-13 08:15:00,1.43886,1.4402,1.43886,1.43964,5265700009.0
2007-09-13 08:30:00,1.43978,1.44008,1.43766,1.43859,6426600019.0
2007-09-13 08:45:00,1.43838,1.43947,1.43813,1.43879,8075400005.0
2007-09-13 09:00:00,1.43881,1.43976,1.43771,1.43886,6993600016.0
2007-09-13 09:15:00,1.43874,1.43876,1.43717,1.43814,6151700013.0
2007-09-13 09:30:00,1.43814,1.44022,1.43799,1.43941,6332900025.0
2007-09-13 09:45:00,1.43969,1.44005,1.43846,1.43893,7509500014.0
2007-09-13 10:00:00,1.43933,1.44042,1.43512,1.43881,7275300016.0
2007-09-13 10:15:00,1.43865,1.44032,1.43772,1.43814,6400400010.0
2007-09-13 10:30:00,1.43804,1.43894,1.4376,1.43838,7659000020.0
2007-09-13 10:45:00,1.43837,1.43846,1.43642,1.43654,6747100012.0
2007-09-13 11:00:00,1.43664,1.43718,1.43644,1.43714,6723300011.0
2007-09-13 11:15:00,1.43715,1.43807,1.43499,1.43513,7103300009.0
2007-09-13 11:30:00,1.4351,1.43615,1.4345,1.43576,8554700019.0
2007-09-13 11:45:00,1.43592,1.43644,1.43362,1.43453,5860300012.0
2007-09-13 12:00:00,1.43471,1.43715,1.43455,1.43506,6223400011.0
2007-09-13 12:15:00,1.43487,1.43623,1.43461,1.43528,6299900011.0
2007-09-13 12:30:00,1.43539,1.43564,1.43422,1.43426,8118900013.0
2007-09-13 12:45:00,1.43436,1.43533,1.43378,1.43524,6842500013.0
2007-09-13 13:00:00,1.43544,1.43802,1.43514,1.43796,4468900005.0
2007-09-13 13:15:00,1.43788,1.43807,1.43648,1.43664,4003700006.0
2007-09-13 13:30:00,1.43672,1.4374,1.4355,1.43572,5444700006.0
2007-09-13 13:45:00,1.43572,1.43642,1.43483,1.43599,5543900012.0
2007-09-13 14:00:00,1.43589,1.43753,1.43556,1.43579,4601100010.0
2007-09-13 14:15:00,1.43578,1.43757,1.43527,1.43609,5458600009.0
2007-09-13 14:30:00,1.43598,1.43668,1.43477,1.43584,617300003.0
2007-09-13 14:45:00,1.4359,1.43706,1.43584,1.4366,553300001.0
2007-09-13 15:00:00,1.43679,1.43703,1.43542,1.43653,655400000.0
2007-09-13 15:15:00,1.43671,1.43697,1.43536,1.43661,511400002.0
2007-09-13 15:30:00,1.43671,1.43727,1.43603,1.43631,567300002.0
2007-09-13 15:45:00,1.43605,1.43882,1.43558,1.43566,675700001.0
2007-09-13 16:00:00,1.43561,1.43754,1.43546,1.43627,517400001.0
2007-09-13 16:15:00,1.43619,1.43721,1.43586,1.43675,570200000.0
2007-09-13 16:30:00,1.43674,1.43723,1.43568,1.43702,639600001.0
2007-09-13 16:45:00,1.43669,1.43713,1.43367,1.43386,648300000.0
2007-09-13 17:00:00,1.43373,1.43419,1.43169,1.43349,595700002.0
2007-09-13 17:15:00,1.43364,1.43534,1.43362,1.43453,566000000.0
2007-09-13 17:30:00,1.43442,1.43463,1.43305,1.43305,596600002.0
2007-09-13 17:45:00,1.4331,1.43396,1.43236,1.4331,691600002.0
2007-09-13 18:00:00,1.43324,1.43354,1.43159,1.4323,589800001.0
2007-09-13 18:15:00,1.43212,1.43261,1.43122,1.43239,578500001.0
2007-09-13 18:30:00,1.4325,1.43347,1.43234,1.43265,606000002.0
2007-09-13 18:45:00,1.4329,1.43383,1.43264,1.43373,599100000.0
2007-09-13 19:00:00,1.43376,1.43455,1.43336,1.43362,657100004.0
2007-09-13 19:15:00,1.43366,1.43414,1.43287,1.4332,590800003.0
2007-09-13 19:30:00,1.43335,1.43411,1.43312,1.43402,514100001.0
2007-09-13 19:45:00,1.4338,1.43407,1.43337,1.43342,643799999.0
2007-09-13 20:00:00,1.43354,1.43409,1.4329,1.43352,571600001.0
2007-09-13 20:15:00,1.43346,1.43379,1.43241,1.43302,576800001.0
2007-09-13 20:30:00,1.43298,1.43338,1.43184,1.43217,655900000.0
2007-09-13 20:45:00,1.43218,1.43281,1.43186,1.43241,567600001.0
2007-09-13 21:00:00,1.43225,1.43297,1.43188,1.43265,586200001.0
2007-09-13 21:15:00,1.43265,1.4332,1.43219,1.43282,556500001.0
2007-09-13 21:30:00,1.4328,1.43292,1.43226,1.43231,493500000.0
2007-09-13 21:45:00,1.43236,1.43372,1.43219,1.4335,626100001.0
2007-09-13 22:00:00,1.43358,1.43446,1.43312,1.43334,554000001.0
2007-09-13 22:15:00,1.43357,1.43402,1.43293,1.43402,491500000.0
2007-09-13 22:30:00,1.43404,1.43523,1.43334,1.43454,578200000.0
2007-09-13 22:45:00,1.43458,1.43539,1.43365,1.43539,562800002.0
2007-09-13 23:00:00,1.43538,1.43601,1.43363,1.43446,593700003.0
2007-09-13 23:15:00,1.43453,1.43604,1.43345,1.43469,642700002.0
2007-09-13 23:30:00,1.43494,1.43598,1.43371,1.43517,646700002.0
2007-09-13 23:45:00,1.43509,1.43648,1.43484,1.4363,594500000.0
2007-09-14 00:00:00,1.43641,1.43669,1.43534,1.43562,633900001.0
2007-09-14 00:15:00,1.43539,1.43639,1.4349,1.43573,577500002.0
2007-09-14 00:30:00,1.43559,1.43601,1.43441,1.43465,564800000.0
2007-09-14 00:45:00,1.43454,1.43507,1.434,1.43471,488200000.0
2007-09-14 01:00:00,1.43463,1.43515,1.43411,1.43463,596100001.0
2007-09-14 01:15:00,1.43465,1.43517,1.43437,1.43482,529400000.0
2007-09-14 01:30:00,1.43517,1.43546,1.43374,1.43405,559500001.0
2007-09-14 01:45:00,1.43397,1.43595,1.43383,1.43567,547100000.0
2007-09-14 02:00:00,1.43563,1.43644,1.43482,1.43617,1233100001.0
2007-09-14 02:15:00,1.43612,1.43618,1.43497,1.43562,1183900003.0
2007-09-14 02:30:00,1.43583,1.43596,1.43491,1.4359,802800001.0
2007-09-14 02:45:00,1.43536,1.43578,1.43407,1.43474,1109600001.0
2007-09-14 03:00:00,1.4347,1.4357,1.43392,1.4343,839500001.0
2007-09-14 03:15:00,1.43398,1.43525,1.43372,1.43415,811000000.0
2007-09-14 03:30:00,1.43403,1.43493,1.43352,1.43469,905300006.0
2007-09-14 03:45:00,1.43467,1.43495,1.43394,1.43475,1381800002.0
2007-09-14 04:00:00,1.43463,1.43501,1.43389,1.43432,1521300000.0
2007-09-14 04:15:00,1.43417,1.43473,1.43393,1.43464,1348100000.0
2007-09-14 04:30:00,1.43431,1.43492,1.43376,1.43492,886600000.0
2007-09-14 04:45:00,1.43496,1.435,1.43402,1.43402,775800002.0
2007-09-14 05:00:00,1.43438,1.43467,1.43404,1.43438,2512500004.0
2007-09-14 05:15:00,1.43417,1.43478,1.43355,1.43382,3190000004.0
2007-09-14 05:30:00,1.43378,1.43518,1.4335,1.43497,2605400004.0
2007-09-14 05:45:00,1.43496,1.43524,1.43441,1.43474,2733100005.0
2007-09-14 06:00:00,1.43478,1.4355,1.43469,1.43474,4519500004.0
2007-09-14 06:15:00,1.43472,1.4353,1.43455,1.43481,3537100001.0
2007-09-14 06:30:00,1.43479,1.43527,1.4341,1.43452,2744900005.0
2007-09-14 06:45:00,1.43457,1.43506,1.43409,1.4345,3139600008.0
2007-09-14 07:00:00,1.43435,1.43482,1.43425,1.43471,4284700011.0
2007-09-14 07:15:00,1.43455,1.43518,1.43431,1.43465,4533500007.0
2007-09-14 07:30:00,1.43469,1.43488,1.43434,1.43444,5053200008.0
2007-09-14 07:45:00,1.43453,1.43564,1.43438,1.43473,8554400017.0
2007-09-14 08:00:00,1.43484,1.43621,1.43445,1.43553,6001700009.0
2007-09-14 08:15:00,1.43542,1.4357,1.43277,1.43423,5562300007.0
2007-09-14 08:30:00,1.43412,1.43439,1.43246,1.43306,6104000007.0
2007-09-14 08:45:00,1.43313,1.4345,1.4326,1.43368,7949300015.0
2007-09-14 09:00:00,1.43365,1.43559,1.43304,1.43559,7005200008.0
2007-09-14 09:15:00,1.43555,1.4371,1.43501,1.43674,6107800016.0
2007-09-14 09:30:00,1.43663,1.43684,1.43513,1.43513,6225900003.0
2007-09-14 09:45:00,1.43532,1.43586,1.43371,1.43413,7609200013.0
2007-09-14 10:00:00,1.43419,1.43549,1.4338,1.43381,7013700013.0
2007-09-14 10:15:00,1.43383,1.43428,1.43309,1.43426,6616200017.0
2007-09-14 10:30:00,1.43418,1.43431,1.43313,1.43338,7436100011.0
2007-09-14 10:45:00,1.43328,1.43331,1.43144,1.43181,7066900015.0
2007-09-14 11:00:00,1.43193,1.4321,1.43131,1.43177,6983500007.0
2007-09-14 11:15:00,1.43201,1.43359,1.4315,1.43175,7060700006.0
2007-09-14 11:30:00,1.43165,1.43236,1.42985,1.43006,8404600007.0
2007-09-14 11:45:00,1.43007,1.43159,1.42973,1.431,6166700016.0
2007-09-14 12:00:00,1.43105,1.43206,1.43073,1.43142,6132400015.0
2007-09-14 12:15:00,1.43123,1.43235,1.43107,1.43206,6265000011.0
2007-09-14 12:30:00,1.43216,1.43238,1.43126,1.43136,8052100017.0
2007-09-14 12:45:00,1.43157,1.43283,1.43136,1.43256,6753100014.0
2007-09-14 13:00:00,1.43251,1.43251,1.43042,1.43159,4504100007.0
2007-09-14 13:15:00,1.43163,1.43253,1.43049,1.43144,4181700012.0
2007-09-14 13:30:00,1.43144,1.43235,1.43052,1.43123,5004000010.0
2007-09-14 13:45:00,1.43144,1.43166,1.42998,1.43059,5433000009.0
2007-09-14 14:00:00,1.43043,1.43123,1.42772,1.42854,4483100008.0
2007-09-14 14:15:00,1.42861,1.42888,1.42618,1.4284,5331400013.0
2007-09-14 14:30:00,1.42816,1.43104,1.42788,1.43004,610300001.0
2007-09-14 14:45:00,1.42996,1.43128,1.42929,1.43027,628200004.0
2007-09-14 15:00:00,1.43038,1.43144,1.4297,1.4297,661500000.0
2007-09-14 15:15:00,1.42972,1.43066,1.42929,1.42945,535700001.0
2007-09-14 15:30:00,1.42963,1.43041,1.42867,1.42901,588500000.0
2007-09-14 15:45:00,1.42887,1.42989,1.42838,1.42894,679500000.0
2007-09-14 16:00:00,1.42878,1.42973,1.42746,1.42907,566100001.0
2007-09-14 16:15:00,1.42875,1.42921,1.42584,1.42633,535000000.0
2007-09-14 16:30:00,1.42641,1.42815,1.42633,1.42752,614500001.0
2007-09-14 16:45:00,1.42745,1.43198,1.42733,1.43187,562200002.0
2007-09-14 17:00:00,1.43204,1.43204,1.42877,1.42945,573500000.0
2007-09-14 17:15:00,1.42972,1.43067,1.42884,1.42912,630000002.0
2007-09-14 17:30:00,1.42897,1.42897,1.4248,1.42554,542500000.0
2007-09-14 17:45:00,1.42567,1.42597,1.42459,1.42503,595800000.0
2007-09-14 18:00:00,1.4252,1.42578,1.4245,1.42514,673700001.0
2007-09-14 18:15:00,1.42493,1.4257,1.42491,1.42549,558500001.0
2007-09-14 18:30:00,1.42563,1.42639,1.42538,1.42617,552200002.0
2007-09-14 18:45:00,1.42629,1.42696,1.4259,1.42682,518200000.0
2007-09-14 19:00:00,1.42702,1.42733,1.42643,1.42648,601900000.0
2007-09-14 19:15:00,1.42652,1.4274,1.42638,1.427,670700002.0
2007-09-14 19:30:00,1.42692,1.42724,1.42637,1.42671,561700001.0
2007-09-14 19:45:00,1.42668,1.42695,1.42575,1.42599,531900001.0
2007-09-14 20:00:00,1.42585,1.42649,1.42517,1.42612,660400004.0
2007-09-14 20:15:00,1.42602,1.42714,1.42588,1.42691,650000003.0
2007-09-14 20:30:00,1.42704,1.42822,1.4267,1.42784,647800002.0
2007-09-14 20:45:00,1.42785,1.42859,1.4273,1.42859,569200000.0
2007-09-14 21:00:00,1.42877,1.42916,1.42787,1.4286,570900000.0
2007-09-14 21:15:00,1.42877,1.42918,1.4281,1.42918,541200000.0
2007-09-14 21:30:00,1.4291,1.42926,1.42861,1.42906,485700000.0
2007-09-14 21:45:00,1.42918,1.42983,1.42879,1.42966,688300000.0
2007-09-14 22:00:00,1.42977,1.4302,1.42926,1.42938,590900001.0
2007-09-14 22:15:00,1.42958,1.42989,1.42902,1.42949,659800002.0
2007-09-14 22:30:00,1.4296,1.43044,1.42952,1.42997,655300000.0
2007-09-14 22:45:00,1.42994,1.43046,1.42825,1.4283,622999999.0
2007-09-16 23:00:00,1.42791,1.42811,1.42674,1.428,611900001.0
2007-09-16 23:15:00,1.428,1.42845,1.42742,1.42825,614300001.0
2007-09-16 23:30:00,1.42828,1.42866,1.42786,1.42832,613900002.0
2007-09-16 23:45:00,1.42823,1.42904,1.42801,1.42872,593800000.0
2007-09-17 00:00:00,1.42883,1.42908,1.42817,1.4289,646200001.0
2007-09-17 00:15:00,1.42873,1.42882,1.42822,1.42847,544800000.0
2007-09-17 00:30:00,1.42807,1.42895,1.42807,1.4286,496800000.0
2007-09-17 00:45:00,1.42865,1.42894,1.42826,1.42894,618400000.0
2007-09-17 01:00:00,1.42883,1.42896,1.4278,1.42797,531000001.0
2007-09-17 01:15:00,1.42797,1.42818,1.42729,1.42762,525700001.0
2007-09-17 01:30:00,1.42777,1.42801,1.42717,1.42771,547900001.0
2007-09-17 01:45:00,1.4277,1.4288,1.42743,1.42872,578500003.0
2007-09-17 02:00:00,1.42861,1.42873,1.42777,1.42834,1349500002.0
2007-09-17 02:15:00,1.42834,1.42864,1.42773,1.42811,1095000003.0
2007-09-17 02:30:00,1.42827,1.42839,1.42773,1.42839,877000000.0
2007-09-17 02:45:00,1.42788,1.42865,1.42727,1.42765,1150100002.0
2007-09-17 03:00:00,1.42765,1.42855,1.42742,1.42841,857500001.0
2007-09-17 03:15:00,1.42799,1.42883,1.42796,1.42825,806800001.0
2007-09-17 03:30:00,1.42823,1.42873,1.42778,1.4283,790400000.0
2007-09-17 03:45:00,1.42832,1.42874,1.42766,1.428,1413700001.0
2007-09-17 04:00:00,1.42811,1.42836,1.4274,1.4282,1497700003.0
2007-09-17 04:15:00,1.42824,1.4285,1.42756,1.42833,1386900006.0
2007-09-17 04:30:00,1.42795,1.42845,1.42725,1.42788,933500002.0
2007-09-17 04:45:00,1.4275,1.42836,1.42741,1.42785,686600000.0
2007-09-17 05:00:00,1.42828,1.42865,1.42809,1.42847,2419600004.0
2007-09-17 05:15:00,1.42844,1.42854,1.42783,1.4281,3124500003.0
2007-09-17 05:30:00,1.42803,1.42879,1.4278,1.4286,2643900004.0
2007-09-17 05:45:00,1.42875,1.42949,1.42866,1.4287,2680500002.0
2007-09-17 06:00:00,1.42861,1.42891,1.42824,1.42858,4198700002.0
2007-09-17 06:15:00,1.42858,1.42933,1.42843,1.4288,3886700001.0
2007-09-17 06:30:00,1.42882,1.42917,1.42848,1.42854,2940100005.0
2007-09-17 06:45:00,1.42863,1.42895,1.42826,1.42878,3137400004.0
2007-09-17 07:00:00,1.42895,1.42896,1.42783,1.42843,4269000008.0
2007-09-17 07:15:00,1.42835,1.42905,1.42818,1.42827,4507700005.0
2007-09-17 07:30:00,1.42839,1.42872,1.42816,1.42833,5258700011.0
2007-09-17 07:45:00,1.42858,1.42858,1.42359,1.42458,8468000012.0
2007-09-17 08:00:00,1.42477,1.42497,1.42316,1.42372,5781100016.0
2007-09-17 08:15:00,1.42367,1.42502,1.42335,1.42403,5456500017.0
2007-09-17 08:30:00,1.42395,1.42486,1.42333,1.42434,6073100008.0
2007-09-17 08:45:00,1.42439,1.42486,1.42359,1.42371,7971200015.0
2007-09-17 09:00:00,1.42361,1.42373,1.42025,1.42204,7151600014.0
2007-09-17 09:15:00,1.42218,1.42249,1.42036,1.4219,6156700011.0
2007-09-17 09:30:00,1.42179,1.42244,1.42111,1.4218,6344600009.0
2007-09-17 09:45:00,1.42197,1.42291,1.42154,1.42229,7337900012.0
2007-09-17 10:00:00,1.42251,1.42346,1.42218,1.42342,6986400009.0
2007-09-17 10:15:00,1.42351,1.42426,1.42263,1.42338,6510000015.0
2007-09-17 10:30:00,1.42323,1.42374,1.42299,1.42344,7235500015.0
2007-09-17 10:45:00,1.42357,1.42536,1.42351,1.42511,6882400010.0
2007-09-17 11:00:00,1.4254,1.42642,1.42488,1.42488,6856600011.0
2007-09-17 11:15:00,1.42484,1.42706,1.42454,1.42706,7043800011.0
2007-09-17 11:30:00,1.42703,1.42729,1.42467,1.42622,8694600020.0
2007-09-17 11:45:00,1.4263,1.42895,1.42597,1.42816,6099800011.0
2007-09-17 12:00:00,1.42875,1.42923,1.42812,1.42878,6013100013.0
2007-09-17 12:15:00,1.42876,1.42972,1.4279,1.42837,6555900012.0
2007-09-17 12:30:00,1.42822,1.42838,1.42695,1.42708,7837400009.0
2007-09-17 12:45:00,1.42719,1.42781,1.42686,1.42721,6607900012.0
2007-09-17 13:00:00,1.42711,1.42777,1.42672,1.4269,4427900007.0
2007-09-17 13:15:00,1.42687,1.42698,1.42581,1.42642,4215600010.0
2007-09-17 13:30:00,1.42643,1.42712,1.4257,1.42688,4958600015.0
2007-09-17 13:45:00,1.42695,1.42695,1.42547,1.42582,5455200006.0
2007-09-17 14:00:00,1.42579,1.42587,1.42471,1.42501,4492700005.0
2007-09-17 14:15:00,1.42493,1.4258,1.42441,1.42567,5488000007.0
2007-09-17 14:30:00,1.42552,1.42648,1.4251,1.42592,635100001.0
2007-09-17 14:45:00,1.42612,1.42663,1.42472,1.42482,568700003.0
2007-09-17 15:00:00,1.42486,1.42609,1.4245,1.42543,659700001.0
2007-09-17 15:15:00,1.42567,1.42616,1.42501,1.4258,662900003.0
2007-09-17 15:30:00,1.42589,1.42589,1.42375,1.42449,579500003.0
2007-09-17 15:45:00,1.42444,1.42622,1.42394,1.42588,558500000.0
2007-09-17 16:00:00,1.42605,1.42636,1.42448,1.42506,543300000.0
2007-09-17 16:15:00,1.42464,1.42491,1.4232,1.42335,599400002.0
2007-09-17 16:30:00,1.42327,1.42389,1.42271,1.42359,712600000.0
2007-09-17 16:45:00,1.42347,1.42554,1.42312,1.42493,635500004.0
2007-09-17 17:00:00,1.42488,1.42603,1.42473,1.42538,544000001.0
2007-09-17 17:15:00,1.42551,1.42809,1.42493,1.42807,570900000.0
2007-09-17 17:30:00,1.42777,1.42829,1.42632,1.42671,747500003.0
2007-09-17 17:45:00,1.427,1.42812,1.42622,1.42812,644100001.0
2007-09-17 18:00:00,1.42842,1.42873,1.42716,1.42814,648900001.0
2007-09-17 18:15:00,1.42784,1.42861,1.42683,1.42764,605000001.0
2007-09-17 18:30:00,1.42785,1.42785,1.42585,1.42712,555100000.0
2007-09-17 18:45:00,1.42714,1.42771,1.42637,1.42746,527200001.0
2007-09-17 19:00:00,1.42747,1.42773,1.42637,1.42674,672299998.0
2007-09-17 19:15:00,1.42688,1.42708,1.42563,1.42605,571500000.0
2007-09-17 19:30:00,1.42616,1.42676,1.42538,1.42599,619400001.0
2007-09-17 19:45:00,1.42587,1.42628,1.425,1.42578,603500001.0
2007-09-17 20:00:00,1.42612,1.42632,1.42477,1.42545,538900000.0
2007-09-17 20:15:00,1.42549,1.4268,1.42498,1.4266,623000001.0
2007-09-17 20:30:00,1.42661,1.42682,1.42541,1.42588,667700002.0
2007-09-17 20:45:00,1.42589,1.42611,1.42464,1.42491,634100002.0
2007-09-17 21:00:00,1.42489,1.42514,1.42237,1.42457,672700002.0
2007-09-17 21:15:00,1.42473,1.42518,1.42442,1.42514,676900002.0
2007-09-17 21:30:00,1.42505,1.42521,1.42407,1.42486,494200001.0
2007-09-17 21:45:00,1.425,1.42519,1.42445,1.42487,668500001.0
2007-09-17 22:00:00,1.42506,1.42519,1.42452,1.42457,572400000.0
2007-09-17 22:15:00,1.42475,1.42555,1.4244,1.42485,615700003.0
2007-09-17 22:30:00,1.42481,1.42495,1.4239,1.4248,623000001.0
2007-09-17 22:45:00,1.4248,1.42489,1.42416,1.42453,519800002.0
2007-09-17 23:00:00,1.42429,1.42461,1.42332,1.42375,633000001.0
2007-09-17 23:15:00,1.42383,1.42404,1.42327,1.42378,633500003.0
2007-09-17 23:30:00,1.42397,1.42444,1.42355,1.42417,584900002.0
2007-09-17 23:45:00,1.42399,1.42431,1.42337,1.42385,604800001.0
2007-09-18 00:00:00,1.42403,1.42469,1.42364,1.42463,675900001.0
2007-09-18 00:15:00,1.42439,1.42476,1.4237,1.42412,576600000.0
2007-09-18 00:30:00,1.4239,1.42476,1.4239,1.42463,634400002.0
2007-09-18 00:45:00,1.42465,1.42503,1.42429,1.42466,578300001.0
2007-09-18 01:00:00,1.42473,1.42509,1.42413,1.42488,676500001.0
2007-09-18 01:15:00,1.425,1.42524,1.42436,1.42513,574900001.0
2007-09-18 01:30:00,1.4252,1.42535,1.4245,1.42496,505200003.0
2007-09-18 01:45:00,1.42484,1.42548,1.42468,1.42541,545000001.0
2007-09-18 02:00:00,1.42515,1.42553,1.42483,1.42531,1360400001.0
2007-09-18 02:15:00,1.42546,1.42591,1.42497,1.42552,1163300002.0
2007-09-18 02:30:00,1.42569,1.42583,1.42499,1.4252,834500002.0
2007-09-18 02:45:00,1.42442,1.42583,1.4243,1.425,1339300001.0
2007-09-18 03:00:00,1.42497,1.42572,1.42463,1.42495,869800003.0
2007-09-18 03:15:00,1.42473,1.42546,1.42426,1.42529,829300001.0
2007-09-18 03:30:00,1.42527,1.42588,1.42439,1.42495,802500000.0
2007-09-18 03:45:00,1.42486,1.42522,1.42312,1.42515,1505800006.0
2007-09-18 04:00:00,1.42524,1.42534,1.42266,1.42297,1438900001.0
2007-09-18 04:15:00,1.42285,1.42323,1.42165,1.42198,1301000002.0
2007-09-18 04:30:00,1.4215,1.42259,1.42011,1.42087,958200003.0
2007-09-18 04:45:00,1.42086,1.42119,1.41988,1.42045,750200002.0
2007-09-18 05:00:00,1.42093,1.42138,1.4205,1.42075,2451700005.0
2007-09-18 05:15:00,1.42054,1.42131,1.41987,1.42016,3390800006.0
2007-09-18 05:30:00,1.4201,1.42055,1.41983,1.42014,2687400003.0
2007-09-18 05:45:00,1.42022,1.42099,1.41994,1.42038,2928700010.0
2007-09-18 06:00:00,1.42054,1.42251,1.42034,1.42212,4527600008.0
2007-09-18 06:15:00,1.42209,1.42305,1.42204,1.42248,3642400004.0
2007-09-18 06:30:00,1.42229,1.42247,1.42143,1.42172,2700700002.0
2007-09-18 06:45:00,1.42187,1.42188,1.42134,1.42144,3194000006.0
2007-09-18 07:00:00,1.42162,1.42194,1.42091,1.42124,4080000007.0
2007-09-18 07:15:00,1.42124,1.42237,1.42124,1.42206,4458200008.0
2007-09-18 07:30:00,1.42189,1.42258,1.42174,1.42257,5160100010.0
2007-09-18 07:45:00,1.4226,1.42296,1.42108,1.42175,8216400012.0
2007-09-18 08:00:00,1.4218,1.42246,1.42118,1.42197,6176400010.0
2007-09-18 08:15:00,1.4218,1.42215,1.41984,1.42141,5116700006.0
2007-09-18 08:30:00,1.42132,1.42303,1.42068,1.42129,6104300011.0
2007-09-18 08:45:00,1.42134,1.42202,1.4209,1.42119,8128600017.0
2007-09-18 09:00:00,1.42097,1.42132,1.41975,1.42065,7062200014.0
2007-09-18 09:15:00,1.42066,1.42131,1.41929,1.42131,6209600013.0
2007-09-18 09:30:00,1.4213,1.42272,1.42062,1.42219,6346500013.0
2007-09-18 09:45:00,1.42243,1.42357,1.42182,1.42206,7385200010.0
2007-09-18 10:00:00,1.42239,1.42289,1.42183,1.42205,7220200022.0
2007-09-18 10:15:00,1.42215,1.42304,1.42172,1.42222,6760400008.0
2007-09-18 10:30:00,1.42224,1.42273,1.42174,1.42236,7280600006.0
2007-09-18 10:45:00,1.4224,1.42402,1.42152,1.42364,6928300011.0
2007-09-18 11:00:00,1.42379,1.42443,1.42265,1.42431,6869600016.0
2007-09-18 11:15:00,1.42425,1.42469,1.42314,1.4237,7342400013.0
2007-09-18 11:30:00,1.42383,1.42514,1.42383,1.42459,8460500014.0
2007-09-18 11:45:00,1.42459,1.42499,1.42268,1.42268,6126300015.0
2007-09-18 12:00:00,1.42272,1.42382,1.42262,1.42356,6231900017.0
2007-09-18 12:15:00,1.42346,1.42455,1.42311,1.42364,6359500008.0
2007-09-18 12:30:00,1.42373,1.42403,1.42311,1.42325,8091900016.0
2007-09-18 12:45:00,1.42337,1.42416,1.42297,1.4238,7019100017.0
2007-09-18 13:00:00,1.42382,1.42428,1.42319,1.4235,4424100006.0
2007-09-18 13:15:00,1.42345,1.4238,1.42191,1.42214,3955400001.0
2007-09-18 13:30:00,1.42245,1.4227,1.4214,1.42156,5301900007.0
2007-09-18 13:45:00,1.4217,1.42313,1.42133,1.42281,5744800018.0
2007-09-18 14:00:00,1.42271,1.42339,1.42198,1.42262,4689400011.0
2007-09-18 14:15:00,1.42231,1.42231,1.42018,1.42107,5424800004.0
2007-09-18 14:30:00,1.4209,1.42159,1.41698,1.41711,636200001.0
2007-09-18 14:45:00,1.41713,1.41759,1.41581,1.41674,516500000.0
2007-09-18 15:00:00,1.41666,1.41883,1.41654,1.41839,582700002.0
2007-09-18 15:15:00,1.4185,1.41967,1.41827,1.41865,642800003.0
2007-09-18 15:30:00,1.41869,1.41896,1.41701,1.41877,557000001.0
2007-09-18 15:45:00,1.41864,1.41918,1.41826,1.41849,568000000.0
2007-09-18 16:00:00,1.41855,1.41903,1.41795,1.41849,568200000.0
2007-09-18 16:15:00,1.4183,1.41947,1.41733,1.41847,651400004.0
2007-09-18 16:30:00,1.41853,1.42036,1.41815,1.41912,613800000.0
2007-09-18 16:45:00,1.419,1.4193,1.4171,1.41749,542200001.0
2007-09-18 17:00:00,1.41742,1.41852,1.41715,1.41816,550000002.0
2007-09-18 17:15:00,1.41842,1.41914,1.41754,1.41899,625000002.0
2007-09-18 17:30:00,1.41895,1.41935,1.4181,1.41835,672900001.0
2007-09-18 17:45:00,1.4185,1.41922,1.41749,1.41899,653800001.0
2007-09-18 18:00:00,1.4194,1.41941,1.41812,1.41914,619300001.0
2007-09-18 18:15:00,1.41891,1.41982,1.41891,1.41962,624500004.0
2007-09-18 18:30:00,1.4197,1.42002,1.41928,1.41965,505100000.0
2007-09-18 18:45:00,1.41986,1.42111,1.41973,1.42001,529500001.0
2007-09-18 19:00:00,1.41995,1.42011,1.41892,1.41927,614300000.0
2007-09-18 19:15:00,1.41944,1.41983,1.41894,1.41941,571100002.0
2007-09-18 19:30:00,1.41958,1.4212,1.41944,1.42098,579700001.0
2007-09-18 19:45:00,1.42092,1.4214,1.41941,1.41958,504400001.0
2007-09-18 20:00:00,1.41968,1.42029,1.41873,1.41988,561100001.0
2007-09-18 20:15:00,1.41863,1.42359,1.41775,1.42098,646000001.0
2007-09-18 20:30:00,1.42104,1.42145,1.41819,1.41879,575400000.0
2007-09-18 20:45:00,1.41885,1.42043,1.41865,1.41998,718299998.0
2007-09-18 21:00:00,1.41944,1.41985,1.4165,1.41671,574900001.0
2007-09-18 21:15:00,1.41672,1.41748,1.41422,1.41659,578500002.0
2007-09-18 21:30:00,1.41625,1.41674,1.4152,1.4152,513100002.0
2007-09-18 21:45:00,1.41509,1.41612,1.41449,1.4158,648900003.0
2007-09-18 22:00:00,1.41587,1.4161,1.41481,1.4155,514800000.0
2007-09-18 22:15:00,1.41572,1.41599,1.41463,1.41546,647300001.0
2007-09-18 22:30:00,1.41554,1.41655,1.41506,1.41641,614500001.0
2007-09-18 22:45:00,1.41648,1.41711,1.41544,1.41567,582700001.0
2007-09-18 23:00:00,1.41567,1.41667,1.41462,1.41564,525000002.0
2007-09-18 23:15:00,1.41531,1.41685,1.41466,1.41632,611400000.0
2007-09-18 23:30:00,1.41663,1.41719,1.4158,1.41666,567400001.0
2007-09-18 23:45:00,1.41659,1.41755,1.41583,1.41702,562500001.0
2007-09-19 00:00:00,1.41718,1.41839,1.41687,1.41769,568600001.0
2007-09-19 00:15:00,1.41746,1.41806,1.41734,1.41794,511499999.0
2007-09-19 00:30:00,1.41773,1.41842,1.41734,1.41757,484200001.0
2007-09-19 00:45:00,1.41755,1.41801,1.41709,1.41731,535700000.0
2007-09-19 01:00:00,1.4173,1.41742,1.41663,1.41678,600100001.0
2007-09-19 01:15:00,1.41683,1.41702,1.41592,1.41671,589500001.0
2007-09-19 01:30:00,1.41686,1.41737,1.41628,1.41725,577200002.0
2007-09-19 01:45:00,1.41724,1.41741,1.41647,1.41718,542500001.0
2007-09-19 02:00:00,1.41697,1.41717,1.41569,1.41572,1350900003.0
2007-09-19 02:15:00,1.41589,1.41623,1.41481,1.41587,1132000000.0
2007-09-19 02:30:00,1.41596,1.41646,1.41503,1.41608,811900001.0
2007-09-19 02:45:00,1.41564,1.41679,1.4153,1.41602,1229300002.0
2007-09-19 03:00:00,1.41602,1.41662,1.41451,1.41478,768100001.0
2007-09-19 03:15:00,1.41458,1.41557,1.41453,1.41487,900100001.0
2007-09-19 03:30:00,1.41487,1.4152,1.41244,1.41274,852300000.0
2007-09-19 03:45:00,1.41272,1.41297,1.41058,1.41129,1466100004.0
2007-09-19 04:00:00,1.41146,1.41292,1.41146,1.41279,1408400002.0
2007-09-19 04:15:00,1.41268,1.41268,1.40882,1.41106,1297000002.0
2007-09-19 04:30:00,1.41055,1.41156,1.40966,1.40987,968900001.0
2007-09-19 04:45:00,1.40985,1.41102,1.40948,1.41085,758300003.0
2007-09-19 05:00:00,1.41128,1.41145,1.41071,1.41107,2537700008.0
2007-09-19 05:15:00,1.41099,1.41161,1.4106,1.41127,3193700009.0
2007-09-19 05:30:00,1.4112,1.41144,1.41043,1.41061,2563900001.0
2007-09-19 05:45:00,1.41065,1.41117,1.41041,1.41041,2822000006.0
2007-09-19 06:00:00,1.41038,1.41064,1.40998,1.41038,4466400008.0
2007-09-19 06:15:00,1.41037,1.41072,1.40999,1.4102,3760000007.0
2007-09-19 06:30:00,1.41024,1.4113,1.41024,1.41075,2660300002.0
2007-09-19 06:45:00,1.41081,1.41116,1.41045,1.41091,3160500004.0
2007-09-19 07:00:00,1.41102,1.41107,1.41055,1.4107,4156100008.0
2007-09-19 07:15:00,1.41066,1.41173,1.41063,1.41104,4298700003.0
2007-09-19 07:30:00,1.41103,1.41198,1.41065,1.41151,5079400009.0
2007-09-19 07:45:00,1.41164,1.41476,1.41144,1.41411,8134500014.0
2007-09-19 08:00:00,1.41407,1.41458,1.41328,1.41398,5850700011.0
2007-09-19 08:15:00,1.41405,1.41422,1.41319,1.41397,5504900009.0
2007-09-19 08:30:00,1.41392,1.41394,1.4118,1.41368,6168500011.0
2007-09-19 08:45:00,1.41374,1.41403,1.41146,1.41225,8200100013.0
2007-09-19 09:00:00,1.41244,1.41254,1.40943,1.41135,7113300011.0
2007-09-19 09:15:00,1.41128,1.41357,1.41086,1.41301,6346400015.0
2007-09-19 09:30:00,1.41273,1.41321,1.41086,1.41138,6551000021.0
2007-09-19 09:45:00,1.41151,1.41357,1.4107,1.41344,7472800009.0
2007-09-19 10:00:00,1.4137,1.41443,1.41263,1.41414,7039700018.0
2007-09-19 10:15:00,1.41406,1.41417,1.41269,1.41363,6807500008.0
2007-09-19 10:30:00,1.41353,1.41455,1.41321,1.41409,7769200023.0
2007-09-19 10:45:00,1.41405,1.41476,1.41337,1.41463,6745100010.0
2007-09-19 11:00:00,1.41464,1.41538,1.41299,1.41538,6962400007.0
2007-09-19 11:15:00,1.41544,1.416,1.41428,1.41453,7014500010.0
2007-09-19 11:30:00,1.41454,1.41569,1.41355,1.41545,8592500015.0
2007-09-19 11:45:00,1.41549,1.41576,1.41494,1.4153,6150600013.0
2007-09-19 12:00:00,1.41533,1.41682,1.4148,1.41617,6359400013.0
2007-09-19 12:15:00,1.4159,1.41658,1.41376,1.41401,6620700012.0
2007-09-19 12:30:00,1.41404,1.41638,1.41382,1.41623,7931700010.0
2007-09-19 12:45:00,1.41621,1.41763,1.41561,1.41693,6821400011.0
2007-09-19 13:00:00,1.41728,1.41979,1.41715,1.41822,4528900009.0
2007-09-19 13:15:00,1.4182,1.41843,1.41542,1.41559,4299400013.0
2007-09-19 13:30:00,1.41565,1.41572,1.41258,1.41319,5284900010.0
2007-09-19 13:45:00,1.4133,1.41365,1.41266,1.41309,5413800007.0
2007-09-19 14:00:00,1.4131,1.41516,1.41282,1.41509,4637600009.0
2007-09-19 14:15:00,1.41505,1.4182,1.41483,1.41797,5546800010.0
2007-09-19 14:30:00,1.41796,1.41865,1.41619,1.41788,646100001.0
2007-09-19 14:45:00,1.418,1.41916,1.41741,1.41905,639800002.0
2007-09-19 15:00:00,1.41928,1.4203,1.41855,1.41882,604900000.0
2007-09-19 15:15:00,1.41879,1.41962,1.41831,1.41941,546200000.0
2007-09-19 15:30:00,1.41946,1.42074,1.41832,1.42072,680300002.0
2007-09-19 15:45:00,1.42052,1.42117,1.41769,1.41769,588800004.0
2007-09-19 16:00:00,1.41749,1.41973,1.41638,1.41889,598100001.0
2007-09-19 16:15:00,1.41843,1.41868,1.41711,1.41746,593200000.0
2007-09-19 16:30:00,1.41745,1.41918,1.4158,1.41871,670600001.0
2007-09-19 16:45:00,1.41867,1.41888,1.41609,1.41757,578000002.0
2007-09-19 17:00:00,1.41763,1.41796,1.41558,1.41615,553800000.0
2007-09-19 17:15:00,1.41623,1.4164,1.41532,1.4156,634300001.0
2007-09-19 17:30:00,1.41556,1.41599,1.41437,1.41585,587800001.0
2007-09-19 17:45:00,1.41605,1.41618,1.41495,1.41526,577000001.0
2007-09-19 18:00:00,1.41525,1.41525,1.4123,1.41322,693400004.0
2007-09-19 18:15:00,1.41308,1.41423,1.4129,1.4134,649900000.0
2007-09-19 18:30:00,1.41329,1.41436,1.41279,1.41385,530700000.0
2007-09-19 18:45:00,1.41394,1.41653,1.41384,1.41633,489000001.0
2007-09-19 19:00:00,1.41642,1.417,1.41604,1.41648,630200000.0
2007-09-19 19:15:00,1.41647,1.41684,1.41548,1.41581,547700001.0
2007-09-19 19:30:00,1.416,1.41633,1.4153,1.41546,595800001.0
2007-09-19 19:45:00,1.41541,1.41612,1.41473,1.41591,599600000.0
2007-09-19 20:00:00,1.41603,1.41666,1.41495,1.41547,604700001.0
2007-09-19 20:15:00,1.41555,1.41726,1.41546,1.41613,675800001.0
2007-09-19 20:30:00,1.41604,1.41604,1.41419,1.41479,662500003.0
2007-09-19 20:45:00,1.41479,1.41588,1.41462,1.41555,619000000.0
2007-09-19 21:00:00,1.41554,1.41633,1.41468,1.4161,716300001.0
2007-09-19 21:15:00,1.41629,1.41682,1.41602,1.4165,706600002.0
2007-09-19 21:30:00,1.41642,1.41668,1.41575,1.41639,522000001.0
2007-09-19 21:45:00,1.41645,1.41714,1.4161,1.41675,566000001.0
2007-09-19 22:00:00,1.41675,1.41741,1.41634,1.41697,572400001.0
2007-09-19 22:15:00,1.41716,1.41735,1.41621,1.41695,569500001.0
2007-09-19 22:30:00,1.41722,1.41755,1.41592,1.41656,533100000.0
2007-09-19 22:45:00,1.41646,1.41671,1.41582,1.41642,518500002.0
2007-09-19 23:00:00,1.41628,1.41723,1.41603,1.4168,563100001.0
2007-09-19 23:15:00,1.41679,1.41704,1.41606,1.41633,595100002.0
2007-09-19 23:30:00,1.4165,1.41721,1.41624,1.41669,535000000.0
2007-09-19 23:45:00,1.41652,1.41671,1.41566,1.4162,617600001.0
2007-09-20 00:00:00,1.41632,1.41717,1.41601,1.41691,615100001.0
2007-09-20 00:15:00,1.41667,1.41738,1.41647,1.41715,610400000.0
2007-09-20 00:30:00,1.41703,1.41735,1.41621,1.41663,635600003.0
2007-09-20 00:45:00,1.41662,1.41694,1.41633,1.4166,612200001.0
2007-09-20 01:00:00,1.41656,1.41663,1.41564,1.41589,514700000.0
2007-09-20 01:15:00,1.41597,1.41624,1.41529,1.41553,532700002.0
2007-09-20 01:30:00,1.41565,1.41597,1.41519,1.41591,671700002.0
2007-09-20 01:45:00,1.41591,1.41633,1.41528,1.41569,662900002.0
2007-09-20 02:00:00,1.41562,1.416,1.4149,1.4151,1274900001.0
2007-09-20 02:15:00,1.41519,1.416,1.41501,1.4157,1221700002.0
2007-09-20 02:30:00,1.41584,1.41586,1.41479,1.41519,841000002.0
2007-09-20 02:45:00,1.41474,1.4164,1.41463,1.41505,1188300000.0
2007-09-20 03:00:00,1.41521,1.41582,1.41497,1.41541,870200002.0
2007-09-20 03:15:00,1.41518,1.41603,1.41513,1.41563,819200002.0
2007-09-20 03:30:00,1.41562,1.41615,1.41526,1.41574,859000002.0
2007-09-20 03:45:00,1.4157,1.41613,1.41501,1.41557,1396100003.0
2007-09-20 04:00:00,1.41553,1.416,1.41501,1.41565,1520800001.0
2007-09-20 04:15:00,1.41572,1.41669,1.41562,1.4165,1411100002.0
2007-09-20 04:30:00,1.41607,1.41726,1.41593,1.41647,1006000002.0
2007-09-20 04:45:00,1.41631,1.41638,1.41496,1.4152,801900001.0
2007-09-20 05:00:00,1.41559,1.41622,1.41532,1.41583,2530100003.0
2007-09-20 05:15:00,1.41575,1.41625,1.41565,1.41594,3255300006.0
2007-09-20 05:30:00,1.41596,1.41634,1.41568,1.41593,2662500002.0
2007-09-20 05:45:00,1.41598,1.41647,1.41583,1.41627,2685500009.0
2007-09-20 06:00:00,1.41604,1.41639,1.41538,1.41574,4280800004.0
2007-09-20 06:15:00,1.41565,1.41642,1.41555,1.41615,3713600006.0
2007-09-20 06:30:00,1.41612,1.41685,1.41606,1.41614,2799900005.0
2007-09-20 06:45:00,1.41622,1.41663,1.41576,1.41582,3242700008.0
2007-09-20 07:00:00,1.41597,1.4161,1.41561,1.41569,4059000009.0
2007-09-20 07:15:00,1.41567,1.41707,1.41567,1.41651,4546100005.0
2007-09-20 07:30:00,1.41657,1.41676,1.41616,1.41643,5022600010.0
2007-09-20 07:45:00,1.41644,1.41689,1.41572,1.41586,8144900008.0
2007-09-20 08:00:00,1.41597,1.41759,1.4153,1.41735,5839300011.0
2007-09-20 08:15:00,1.41737,1.41793,1.41572,1.41628,5377400015.0
2007-09-20 08:30:00,1.41624,1.41764,1.41456,1.41573,5987900012.0
2007-09-20 08:45:00,1.41574,1.4169,1.41526,1.41638,7915600017.0
2007-09-20 09:00:00,1.41621,1.41902,1.41565,1.41759,6637800010.0
2007-09-20 09:15:00,1.41746,1.41881,1.41712,1.41785,6309200009.0
2007-09-20 09:30:00,1.41782,1.42055,1.41693,1.42055,6216600012.0
2007-09-20 09:45:00,1.42099,1.42244,1.41757,1.4192,7496800006.0
2007-09-20 10:00:00,1.41927,1.42016,1.41837,1.41985,7186500017.0
2007-09-20 10:15:00,1.4198,1.42005,1.41907,1.42005,6710600017.0
2007-09-20 10:30:00,1.42005,1.42164,1.41969,1.42118,7217500016.0
2007-09-20 10:45:00,1.42129,1.42136,1.41996,1.42016,7225500016.0
2007-09-20 11:00:00,1.42014,1.42135,1.4195,1.42042,6972500007.0
2007-09-20 11:15:00,1.42066,1.42137,1.42035,1.42094,7197500017.0
2007-09-20 11:30:00,1.42106,1.42194,1.41911,1.41947,8354800016.0
2007-09-20 11:45:00,1.41953,1.41957,1.41814,1.4182,6250900007.0
2007-09-20 12:00:00,1.41822,1.41896,1.41771,1.41801,6385100009.0
2007-09-20 12:15:00,1.41785,1.41877,1.41726,1.41726,6290600009.0
2007-09-20 12:30:00,1.41709,1.41826,1.41556,1.41556,7836700017.0
2007-09-20 12:45:00,1.41582,1.41701,1.41546,1.41603,6731400011.0
2007-09-20 13:00:00,1.41598,1.41623,1.40876,1.41032,4478700011.0
2007-09-20 13:15:00,1.41027,1.4115,1.40891,1.4115,4425900006.0
2007-09-20 13:30:00,1.41168,1.41207,1.40925,1.41062,5262800006.0
2007-09-20 13:45:00,1.4106,1.4115,1.40683,1.40809,5501300008.0
2007-09-20 14:00:00,1.40789,1.40856,1.40356,1.40364,4552400013.0
2007-09-20 14:15:00,1.4037,1.40685,1.40326,1.40595,5611100011.0
2007-09-20 14:30:00,1.40577,1.40601,1.40454,1.40525,598300003.0
2007-09-20 14:45:00,1.40542,1.40654,1.40528,1.40581,670100000.0
2007-09-20 15:00:00,1.4058,1.40657,1.40445,1.40503,661300000.0
2007-09-20 15:15:00,1.40511,1.40657,1.40433,1.40575,549100000.0
2007-09-20 15:30:00,1.40592,1.40821,1.4056,1.40735,575300000.0
2007-09-20 15:45:00,1.40733,1.4075,1.40576,1.40604,565900001.0
2007-09-20 16:00:00,1.40623,1.40744,1.40539,1.40682,558300000.0
2007-09-20 16:15:00,1.40663,1.40763,1.4061,1.40722,540500002.0
2007-09-20 16:30:00,1.40715,1.40797,1.40641,1.40797,656000000.0
2007-09-20 16:45:00,1.40816,1.40922,1.40773,1.40902,641900002.0
2007-09-20 17:00:00,1.409,1.4108,1.4086,1.41024,605800001.0
2007-09-20 17:15:00,1.4105,1.41134,1.40995,1.41058,599000001.0
2007-09-20 17:30:00,1.41059,1.41089,1.4101,1.41052,640399999.0
2007-09-20 17:45:00,1.41063,1.4118,1.4104,1.41063,584400000.0
2007-09-20 18:00:00,1.41103,1.41139,1.41007,1.41073,612099999.0
2007-09-20 18:15:00,1.41069,1.41195,1.4104,1.41096,640100004.0
2007-09-20 18:30:00,1.41123,1.41161,1.41018,1.41018,544200000.0
2007-09-20 18:45:00,1.41042,1.41098,1.40983,1.41044,536800001.0
2007-09-20 19:00:00,1.41052,1.41075,1.40996,1.4102,533600000.0
2007-09-20 19:15:00,1.4103,1.41073,1.40981,1.41032,529500001.0
2007-09-20 19:30:00,1.41039,1.41041,1.40947,1.4102,551000000.0
2007-09-20 19:45:00,1.4102,1.4102,1.40935,1.40962,578000000.0
2007-09-20 20:00:00,1.40987,1.41023,1.40845,1.40905,601100000.0
2007-09-20 20:15:00,1.40919,1.40919,1.40715,1.40773,616500001.0
2007-09-20 20:30:00,1.40766,1.40816,1.4072,1.40792,621800001.0
2007-09-20 20:45:00,1.40772,1.4086,1.40687,1.40824,533500001.0
2007-09-20 21:00:00,1.40816,1.40941,1.40774,1.40894,607900001.0
2007-09-20 21:15:00,1.40917,1.40917,1.40814,1.40854,530600000.0
2007-09-20 21:30:00,1.4084,1.409,1.40813,1.40839,483300000.0
2007-09-20 21:45:00,1.40847,1.40877,1.4079,1.40815,614400002.0
2007-09-20 22:00:00,1.40823,1.40839,1.40764,1.40764,572000002.0
2007-09-20 22:15:00,1.40773,1.40914,1.40739,1.409,554900001.0
2007-09-20 22:30:00,1.40912,1.40978,1.40861,1.40952,584200002.0
2007-09-20 22:45:00,1.4094,1.41005,1.4088,1.40904,561600000.0
2007-09-20 23:00:00,1.409,1.4097,1.4079,1.40874,525100001.0
2007-09-20 23:15:00,1.40839,1.40976,1.40742,1.4082,649900001.0
2007-09-20 23:30:00,1.40822,1.40843,1.40731,1.40814,571200001.0
2007-09-20 23:45:00,1.40798,1.40896,1.40723,1.40864,691100002.0
2007-09-21 00:00:00,1.40859,1.40896,1.40763,1.40813,566400001.0
2007-09-21 00:15:00,1.40784,1.40827,1.40721,1.40808,572100000.0
2007-09-21 00:30:00,1.40788,1.40899,1.40759,1.40818,529000000.0
2007-09-21 00:45:00,1.40812,1.40886,1.40771,1.40869,618000002.0
2007-09-21 01:00:00,1.40848,1.40858,1.40795,1.40823,568200001.0
2007-09-21 01:15:00,1.40822,1.40844,1.40752,1.40823,628100001.0
2007-09-21 01:30:00,1.40824,1.40824,1.40736,1.40765,646400000.0
2007-09-21 01:45:00,1.4076,1.40795,1.40699,1.40725,565400001.0
2007-09-21 02:00:00,1.40704,1.40935,1.40658,1.40922,1266400001.0
2007-09-21 02:15:00,1.40942,1.41001,1.40827,1.40984,1198400002.0
2007-09-21 02:30:00,1.40987,1.40999,1.40885,1.40935,829799999.0
2007-09-21 02:45:00,1.40892,1.40962,1.40737,1.4075,1198400002.0
2007-09-21 03:00:00,1.40747,1.40816,1.40654,1.40751,820900001.0
2007-09-21 03:15:00,1.40738,1.40808,1.40733,1.40783,942800002.0
2007-09-21 03:30:00,1.40789,1.40887,1.40777,1.40874,850899999.0
2007-09-21 03:45:00,1.40876,1.40892,1.40747,1.40797,1288600001.0
2007-09-21 04:00:00,1.40792,1.40819,1.40699,1.40768,1570600000.0
2007-09-21 04:15:00,1.40772,1.40812,1.4071,1.40787,1430900004.0
2007-09-21 04:30:00,1.40747,1.4081,1.40708,1.40761,1066500003.0
2007-09-21 04:45:00,1.4074,1.40788,1.40692,1.40704,759100002.0
2007-09-21 05:00:00,1.40741,1.40782,1.40718,1.40742,2373300004.0
2007-09-21 05:15:00,1.40736,1.40766,1.40602,1.40706,3106100004.0
2007-09-21 05:30:00,1.40708,1.40756,1.40618,1.4065,2748400004.0
2007-09-21 05:45:00,1.40653,1.40703,1.40606,1.40628,2684700005.0
2007-09-21 06:00:00,1.40633,1.40663,1.40494,1.40518,4475500011.0
2007-09-21 06:15:00,1.40522,1.40538,1.40235,1.40263,3751100004.0
2007-09-21 06:30:00,1.40273,1.40365,1.40242,1.40316,2710300005.0
2007-09-21 06:45:00,1.40323,1.40336,1.40086,1.40121,3388399999.0
2007-09-21 07:00:00,1.40143,1.40286,1.40132,1.40249,4153600007.0
2007-09-21 07:15:00,1.40245,1.40352,1.40173,1.40305,4385900004.0
2007-09-21 07:30:00,1.40305,1.40457,1.403,1.40419,4925000006.0
2007-09-21 07:45:00,1.40421,1.40624,1.404,1.40577,8255500011.0
2007-09-21 08:00:00,1.40597,1.40603,1.40401,1.40516,5936100011.0
2007-09-21 08:15:00,1.40513,1.40658,1.40489,1.4054,5484000010.0
2007-09-21 08:30:00,1.40535,1.40684,1.4019,1.4047,6131200014.0
2007-09-21 08:45:00,1.40493,1.40623,1.40401,1.40471,8024900018.0
2007-09-21 09:00:00,1.40462,1.40648,1.40322,1.40607,7006600010.0
2007-09-21 09:15:00,1.40637,1.40717,1.40388,1.40589,6128400013.0
2007-09-21 09:30:00,1.40576,1.40614,1.40395,1.40395,6520300019.0
2007-09-21 09:45:00,1.40415,1.40626,1.40415,1.40518,7571000019.0
2007-09-21 10:00:00,1.40542,1.40602,1.40486,1.40591,6994600014.0
2007-09-21 10:15:00,1.40596,1.4065,1.40479,1.40637,6650200009.0
2007-09-21 10:30:00,1.40629,1.40709,1.40505,1.40686,7287900016.0
2007-09-21 10:45:00,1.40703,1.40704,1.40472,1.40504,6977300012.0
2007-09-21 11:00:00,1.40508,1.40808,1.40508,1.40657,6974700017.0
2007-09-21 11:15:00,1.40665,1.40807,1.40652,1.40756,7046400008.0
2007-09-21 11:30:00,1.4076,1.4076,1.406,1.40656,8783300016.0
2007-09-21 11:45:00,1.40657,1.40782,1.40607,1.40749,6336500009.0
2007-09-21 12:00:00,1.40749,1.40771,1.40606,1.40676,6246700001.0
2007-09-21 12:15:00,1.40691,1.40832,1.40635,1.40667,6102000012.0
2007-09-21 12:30:00,1.40662,1.40694,1.40602,1.40631,7740500008.0
2007-09-21 12:45:00,1.40641,1.40709,1.40571,1.40596,6823900014.0
2007-09-21 13:00:00,1.40581,1.40621,1.40477,1.4054,4583500006.0
2007-09-21 13:15:00,1.40522,1.40597,1.40491,1.40542,4144800003.0
2007-09-21 13:30:00,1.40553,1.4072,1.40523,1.40709,5203900012.0
2007-09-21 13:45:00,1.40722,1.40736,1.40544,1.4061,5590300009.0
2007-09-21 14:00:00,1.40597,1.4069,1.40539,1.40679,4476700012.0
2007-09-21 14:15:00,1.40662,1.40778,1.40596,1.40725,5579900012.0
2007-09-21 14:30:00,1.40721,1.41337,1.40714,1.41257,689500001.0
2007-09-21 14:45:00,1.41256,1.41266,1.40887,1.41021,603600000.0
2007-09-21 15:00:00,1.41035,1.41132,1.40945,1.41036,542600000.0
2007-09-21 15:15:00,1.41041,1.41041,1.40828,1.40935,539699998.0
2007-09-21 15:30:00,1.40934,1.41119,1.40899,1.41092,633600001.0
2007-09-21 15:45:00,1.41069,1.41097,1.4099,1.41015,514200000.0
2007-09-21 16:00:00,1.41024,1.41065,1.40941,1.41032,500600001.0
2007-09-21 16:15:00,1.41013,1.41026,1.40912,1.4096,638700002.0
2007-09-21 16:30:00,1.40947,1.40969,1.40868,1.40906,703600004.0
2007-09-21 16:45:00,1.40878,1.40912,1.40762,1.40879,597000001.0
2007-09-21 17:00:00,1.40882,1.40908,1.40807,1.40812,592800000.0
2007-09-21 17:15:00,1.40827,1.40844,1.40721,1.40769,607200002.0
2007-09-21 17:30:00,1.40763,1.40908,1.40742,1.40793,597900000.0
2007-09-21 17:45:00,1.40809,1.40857,1.40739,1.40857,588200001.0
2007-09-21 18:00:00,1.40859,1.40859,1.40656,1.40719,629900001.0
2007-09-21 18:15:00,1.40694,1.40721,1.40142,1.40412,606300001.0
2007-09-21 18:30:00,1.40419,1.40564,1.40412,1.40486,577099999.0
2007-09-21 18:45:00,1.40497,1.40532,1.40338,1.40384,574400001.0
2007-09-21 19:00:00,1.40386,1.40533,1.4036,1.4049,593400001.0
2007-09-21 19:15:00,1.4049,1.40586,1.40442,1.40488,686900001.0
2007-09-21 19:30:00,1.40497,1.40615,1.40476,1.40584,531200000.0
2007-09-21 19:45:00,1.40582,1.40733,1.40579,1.40674,605600000.0
2007-09-21 20:00:00,1.4068,1.40721,1.40617,1.40695,529499999.0
2007-09-21 20:15:00,1.40705,1.40794,1.40687,1.40786,592600002.0
2007-09-21 20:30:00,1.40788,1.40945,1.40732,1.40858,592700000.0
2007-09-21 20:45:00,1.4085,1.40869,1.40785,1.40856,595400003.0
2007-09-21 21:00:00,1.40856,1.40923,1.40814,1.40903,520700000.0
2007-09-21 21:15:00,1.40906,1.4092,1.40827,1.40897,583200000.0
2007-09-21 21:30:00,1.40892,1.40942,1.40864,1.40922,525800002.0
2007-09-21 21:45:00,1.40929,1.4102,1.40895,1.40961,712000001.0
2007-09-21 22:00:00,1.40977,1.41064,1.40959,1.40959,539500000.0
2007-09-21 22:15:00,1.40979,1.4103,1.40962,1.41001,577600001.0
2007-09-21 22:30:00,1.40993,1.41062,1.40938,1.40999,655200004.0
2007-09-21 22:45:00,1.41009,1.41027,1.40847,1.4092,475700002.0
2007-09-23 23:00:00,1.40915,1.40946,1.40849,1.40898,456200000.0
2007-09-23 23:15:00,1.409,1.40925,1.40787,1.40825,609300000.0
2007-09-23 23:30:00,1.4084,1.40875,1.40791,1.40834,603800000.0
2007-09-23 23:45:00,1.40825,1.40881,1.40764,1.40814,560100001.0
2007-09-24 00:00:00,1.40827,1.40847,1.40681,1.40722,587500001.0
2007-09-24 00:15:00,1.40698,1.40726,1.40629,1.40636,596600001.0
2007-09-24 00:30:00,1.40605,1.40768,1.40591,1.4076,465700000.0
2007-09-24 00:45:00,1.40754,1.40754,1.40601,1.40652,533800001.0
2007-09-24 01:00:00,1.40653,1.40691,1.40586,1.40691,534000000.0
2007-09-24 01:15:00,1.40699,1.40747,1.40636,1.40727,623400000.0
2007-09-24 01:30:00,1.40741,1.40744,1.40643,1.4068,514500000.0
2007-09-24 01:45:00,1.40675,1.40706,1.4059,1.40674,558100002.0
2007-09-24 02:00:00,1.40698,1.40714,1.40643,1.407,1382900001.0
2007-09-24 02:15:00,1.40688,1.40735,1.40656,1.407,1206400004.0
2007-09-24 02:30:00,1.4071,1.40726,1.40635,1.40691,867400002.0
2007-09-24 02:45:00,1.40638,1.40705,1.40604,1.40662,1235500002.0
2007-09-24 03:00:00,1.40662,1.40814,1.40646,1.40682,893000003.0
2007-09-24 03:15:00,1.40647,1.40873,1.40647,1.40825,827000001.0
2007-09-24 03:30:00,1.40836,1.40928,1.40777,1.40924,821000000.0
2007-09-24 03:45:00,1.40926,1.40949,1.40791,1.40844,1412300001.0
2007-09-24 04:00:00,1.40835,1.40835,1.40634,1.40701,1455900001.0
2007-09-24 04:15:00,1.40703,1.40798,1.40654,1.40704,1285200002.0
2007-09-24 04:30:00,1.40689,1.40808,1.40689,1.40758,881700001.0
2007-09-24 04:45:00,1.40757,1.40765,1.4065,1.40667,837800002.0
2007-09-24 05:00:00,1.40709,1.40719,1.40629,1.40663,2608400004.0
2007-09-24 05:15:00,1.40654,1.40704,1.40612,1.40646,3320100008.0
2007-09-24 05:30:00,1.40646,1.408,1.40626,1.4076,2612600002.0
2007-09-24 05:45:00,1.40758,1.4079,1.40649,1.40689,2854700006.0
2007-09-24 06:00:00,1.40693,1.40744,1.40662,1.40706,4166700006.0
2007-09-24 06:15:00,1.40665,1.40737,1.40665,1.40718,3808200007.0
2007-09-24 06:30:00,1.40711,1.40741,1.406,1.40626,2800000007.0
2007-09-24 06:45:00,1.40636,1.40674,1.40583,1.40606,3208000006.0
2007-09-24 07:00:00,1.40631,1.40661,1.40597,1.40602,4409300012.0
2007-09-24 07:15:00,1.40593,1.40629,1.40516,1.40516,4545000011.0
2007-09-24 07:30:00,1.40517,1.40663,1.40515,1.40632,4936500005.0
2007-09-24 07:45:00,1.40643,1.40998,1.40625,1.40995,8038900013.0
2007-09-24 08:00:00,1.41023,1.41096,1.40801,1.40839,6087300011.0
2007-09-24 08:15:00,1.40836,1.40926,1.40788,1.40862,5304000006.0
2007-09-24 08:30:00,1.40827,1.40919,1.40742,1.40901,5995400008.0
2007-09-24 08:45:00,1.40904,1.41185,1.40875,1.41125,7934800020.0
2007-09-24 09:00:00,1.41118,1.41129,1.40893,1.40901,6981100007.0
2007-09-24 09:15:00,1.40869,1.4111,1.40809,1.41097,6044000006.0
2007-09-24 09:30:00,1.41096,1.41139,1.41004,1.41059,6349500009.0
2007-09-24 09:45:00,1.4109,1.41111,1.4096,1.41111,7671700017.0
2007-09-24 10:00:00,1.41114,1.41114,1.40982,1.40993,7216000010.0
2007-09-24 10:15:00,1.41003,1.41233,1.40986,1.41083,6789900016.0
2007-09-24 10:30:00,1.4109,1.41177,1.41009,1.41159,7630000017.0
2007-09-24 10:45:00,1.41166,1.41247,1.411,1.41122,6800200010.0
2007-09-24 11:00:00,1.41118,1.41188,1.41073,1.4118,7090600018.0
2007-09-24 11:15:00,1.41188,1.41246,1.41114,1.41127,7342700014.0
2007-09-24 11:30:00,1.41134,1.41234,1.41103,1.41213,8618600009.0
2007-09-24 11:45:00,1.41225,1.41331,1.41167,1.41286,6274700016.0
2007-09-24 12:00:00,1.41313,1.41313,1.41171,1.41206,6071200011.0
2007-09-24 12:15:00,1.41189,1.41433,1.4111,1.41281,6466100016.0
2007-09-24 12:30:00,1.41278,1.41348,1.40952,1.40952,7768400006.0
2007-09-24 12:45:00,1.4096,1.41112,1.40926,1.41112,6805000009.0
2007-09-24 13:00:00,1.41122,1.41122,1.40842,1.40926,4461100006.0
2007-09-24 13:15:00,1.40914,1.41017,1.40882,1.4099,4232900006.0
2007-09-24 13:30:00,1.4099,1.412,1.40967,1.41175,5163000010.0
2007-09-24 13:45:00,1.41179,1.41221,1.41141,1.41191,5515000008.0
2007-09-24 14:00:00,1.41198,1.41315,1.41088,1.41098,4379600003.0
2007-09-24 14:15:00,1.41107,1.41176,1.40943,1.41019,5527500013.0
2007-09-24 14:30:00,1.41023,1.41179,1.40986,1.41095,621600002.0
2007-09-24 14:45:00,1.41101,1.41223,1.41089,1.4121,578200000.0
2007-09-24 15:00:00,1.41207,1.41217,1.41005,1.41155,574500000.0
2007-09-24 15:15:00,1.41171,1.41171,1.41016,1.41016,595700001.0
2007-09-24 15:30:00,1.41014,1.41109,1.40925,1.40993,549700000.0
2007-09-24 15:45:00,1.40987,1.41085,1.40932,1.41044,597000000.0
2007-09-24 16:00:00,1.41049,1.41154,1.40987,1.41154,564499999.0
2007-09-24 16:15:00,1.41134,1.4116,1.40938,1.41029,603600002.0
2007-09-24 16:30:00,1.41039,1.41268,1.40997,1.41143,585200000.0
2007-09-24 16:45:00,1.41124,1.41211,1.41029,1.41029,596400001.0
2007-09-24 17:00:00,1.41023,1.41053,1.40986,1.41046,604400003.0
2007-09-24 17:15:00,1.41081,1.41086,1.40889,1.41027,538900001.0
2007-09-24 17:30:00,1.41034,1.41059,1.40924,1.40984,645000000.0
2007-09-24 17:45:00,1.40982,1.41005,1.40909,1.40985,649600001.0
2007-09-24 18:00:00,1.4099,1.41016,1.40913,1.40956,633600001.0
2007-09-24 18:15:00,1.40931,1.41054,1.40917,1.41037,636600001.0
2007-09-24 18:30:00,1.41056,1.41063,1.40999,1.41015,533900000.0
2007-09-24 18:45:00,1.41026,1.41077,1.40995,1.4107,605000001.0
2007-09-24 19:00:00,1.41069,1.41092,1.41029,1.41067,587700001.0
2007-09-24 19:15:00,1.41075,1.41117,1.41035,1.41078,621600001.0
2007-09-24 19:30:00,1.41083,1.41129,1.41055,1.411,576300001.0
2007-09-24 19:45:00,1.41081,1.41107,1.41045,1.41069,627600004.0
2007-09-24 20:00:00,1.41082,1.41125,1.41021,1.41079,563800000.0
2007-09-24 20:15:00,1.41077,1.41095,1.41023,1.41057,602300001.0
2007-09-24 20:30:00,1.41056,1.41075,1.41002,1.41035,669900003.0
2007-09-24 20:45:00,1.41035,1.41072,1.40919,1.40987,541600000.0
2007-09-24 21:00:00,1.40977,1.41035,1.40942,1.41008,589300002.0
2007-09-24 21:15:00,1.41021,1.41055,1.40968,1.41023,630600003.0
2007-09-24 21:30:00,1.41006,1.41062,1.40992,1.41039,592900005.0
2007-09-24 21:45:00,1.41057,1.41086,1.40984,1.41025,707900003.0
2007-09-24 22:00:00,1.4103,1.41095,1.41006,1.41029,616600002.0
2007-09-24 22:15:00,1.4105,1.41127,1.41014,1.41101,568900000.0
2007-09-24 22:30:00,1.41105,1.41226,1.41058,1.41164,573300000.0
2007-09-24 22:45:00,1.4116,1.41169,1.41099,1.41117,551100001.0
2007-09-24 23:00:00,1.41075,1.41112,1.41017,1.41076,534800000.0
2007-09-24 23:15:00,1.41075,1.41182,1.41003,1.41067,651200002.0
2007-09-24 23:30:00,1.41079,1.41082,1.40981,1.41018,624700001.0
2007-09-24 23:45:00,1.4101,1.41052,1.40962,1.4103,574400001.0
2007-09-25 00:00:00,1.41039,1.41183,1.41011,1.41174,649900003.0
2007-09-25 00:15:00,1.41151,1.4117,1.41085,1.41141,513000001.0
2007-09-25 00:30:00,1.41121,1.41172,1.41076,1.41109,528500001.0
2007-09-25 00:45:00,1.41096,1.41101,1.41031,1.41083,530500001.0
2007-09-25 01:00:00,1.41073,1.41129,1.41043,1.4111,635500002.0
2007-09-25 01:15:00,1.4112,1.41128,1.41048,1.41112,620600001.0
2007-09-25 01:30:00,1.41124,1.41173,1.41035,1.41133,576600001.0
2007-09-25 01:45:00,1.41131,1.41156,1.41064,1.41126,597200001.0
2007-09-25 02:00:00,1.41116,1.41175,1.4108,1.41155,1292200002.0
2007-09-25 02:15:00,1.41145,1.41262,1.4108,1.41227,1027800001.0
2007-09-25 02:30:00,1.41238,1.41341,1.41194,1.41321,879100005.0
2007-09-25 02:45:00,1.41278,1.41446,1.41227,1.41402,1213400002.0
2007-09-25 03:00:00,1.41372,1.41454,1.41264,1.41281,773100000.0
2007-09-25 03:15:00,1.41254,1.41323,1.41071,1.41254,872300001.0
2007-09-25 03:30:00,1.41243,1.41324,1.41166,1.4125,860600001.0
2007-09-25 03:45:00,1.4127,1.41317,1.41178,1.41262,1493400002.0
2007-09-25 04:00:00,1.41267,1.41307,1.41213,1.41231,1557200004.0
2007-09-25 04:15:00,1.41236,1.41258,1.41177,1.41213,1378700000.0
2007-09-25 04:30:00,1.41171,1.41235,1.41063,1.41153,1076200003.0
2007-09-25 04:45:00,1.41148,1.41297,1.4111,1.41174,782800000.0
2007-09-25 05:00:00,1.41216,1.41276,1.41144,1.41217,2317500002.0
2007-09-25 05:15:00,1.41218,1.41326,1.41202,1.41318,3199200012.0
2007-09-25 05:30:00,1.41381,1.41381,1.41255,1.4128,2601200003.0
2007-09-25 05:45:00,1.41285,1.41399,1.41284,1.41391,2575500005.0
2007-09-25 06:00:00,1.41398,1.41442,1.41346,1.41409,4396100008.0
2007-09-25 06:15:00,1.41396,1.41412,1.41241,1.41246,3791800005.0
2007-09-25 06:30:00,1.41242,1.4135,1.4124,1.4127,2868300006.0
2007-09-25 06:45:00,1.41246,1.41266,1.41179,1.41244,3274699999.0
2007-09-25 07:00:00,1.41266,1.41418,1.41252,1.41302,4143800007.0
2007-09-25 07:15:00,1.41298,1.41335,1.41063,1.41192,4630800011.0
2007-09-25 07:30:00,1.41179,1.41278,1.41139,1.41255,5207200014.0
2007-09-25 07:45:00,1.4127,1.41342,1.41181,1.41207,8467700010.0
2007-09-25 08:00:00,1.41209,1.41282,1.41131,1.41159,5824600008.0
2007-09-25 08:15:00,1.41143,1.41288,1.41106,1.41207,5400400006.0
2007-09-25 08:30:00,1.41204,1.41311,1.4114,1.41174,5938800009.0
2007-09-25 08:45:00,1.41186,1.41255,1.41146,1.41194,7775200006.0
2007-09-25 09:00:00,1.41195,1.41414,1.41181,1.41354,7298900013.0
2007-09-25 09:15:00,1.41344,1.41404,1.41205,1.41235,6066300014.0
2007-09-25 09:30:00,1.41209,1.41224,1.4113,1.41176,6233500012.0
2007-09-25 09:45:00,1.41197,1.41588,1.41189,1.41423,7366300008.0
2007-09-25 10:00:00,1.41435,1.41458,1.4132,1.41361,6970000012.0
2007-09-25 10:15:00,1.41364,1.41537,1.4134,1.41466,6674100010.0
2007-09-25 10:30:00,1.41467,1.41565,1.41328,1.41356,7506300006.0
2007-09-25 10:45:00,1.4137,1.41452,1.41342,1.4136,6839100012.0
2007-09-25 11:00:00,1.41371,1.41431,1.41166,1.4128,6944900011.0
2007-09-25 11:15:00,1.41279,1.41438,1.41248,1.41433,7163900010.0
2007-09-25 11:30:00,1.41439,1.41474,1.41362,1.41392,8870800020.0
2007-09-25 11:45:00,1.41392,1.41456,1.41334,1.41376,6006900009.0
2007-09-25 12:00:00,1.41399,1.41476,1.41334,1.41476,6078700008.0
2007-09-25 12:15:00,1.41464,1.41509,1.41374,1.41401,6536100005.0
2007-09-25 12:30:00,1.41406,1.41453,1.41373,1.41433,8130100015.0
2007-09-25 12:45:00,1.41455,1.41492,1.41378,1.4146,6556400007.0
2007-09-25 13:00:00,1.41455,1.41531,1.41406,1.41512,4550700011.0
2007-09-25 13:15:00,1.415,1.41589,1.41411,1.41515,3997400008.0
2007-09-25 13:30:00,1.41529,1.41558,1.41343,1.41403,5356500012.0
2007-09-25 13:45:00,1.41404,1.41509,1.41387,1.41446,5539800012.0
2007-09-25 14:00:00,1.41454,1.4152,1.41336,1.41336,4407200001.0
2007-09-25 14:15:00,1.41329,1.41377,1.41297,1.41316,5526000008.0
2007-09-25 14:30:00,1.41313,1.41361,1.41205,1.41312,623300000.0
2007-09-25 14:45:00,1.41308,1.4136,1.41234,1.41269,592200004.0
2007-09-25 15:00:00,1.41279,1.41328,1.41224,1.41303,624900001.0
2007-09-25 15:15:00,1.41328,1.41502,1.41277,1.41344,531500001.0
2007-09-25 15:30:00,1.41358,1.41564,1.41327,1.41564,606900002.0
2007-09-25 15:45:00,1.41521,1.41563,1.41391,1.41453,657100002.0
2007-09-25 16:00:00,1.41501,1.41584,1.4137,1.41435,555800001.0
2007-09-25 16:15:00,1.414,1.41479,1.41337,1.41432,621800003.0
2007-09-25 16:30:00,1.41424,1.41501,1.41375,1.41394,667400001.0
2007-09-25 16:45:00,1.41404,1.41448,1.41285,1.41337,607900000.0
2007-09-25 17:00:00,1.41341,1.41466,1.41307,1.41405,687300002.0
2007-09-25 17:15:00,1.41441,1.41469,1.41379,1.41439,551400000.0
2007-09-25 17:30:00,1.41425,1.41479,1.4135,1.41427,588000000.0
2007-09-25 17:45:00,1.41433,1.41464,1.41369,1.41391,613200000.0
2007-09-25 18:00:00,1.41378,1.41499,1.41343,1.4148,575600002.0
2007-09-25 18:15:00,1.41465,1.4151,1.41452,1.41498,524200001.0
2007-09-25 18:30:00,1.41499,1.41546,1.41464,1.41475,525800000.0
2007-09-25 18:45:00,1.41498,1.41569,1.41459,1.41569,549400002.0
2007-09-25 19:00:00,1.41565,1.41646,1.41532,1.416,563000000.0
2007-09-25 19:15:00,1.41614,1.41691,1.41569,1.41621,644400000.0
2007-09-25 19:30:00,1.41639,1.41643,1.41513,1.41576,659200000.0
2007-09-25 19:45:00,1.41573,1.41635,1.4152,1.41603,559200001.0
2007-09-25 20:00:00,1.41616,1.41647,1.41545,1.41612,554700000.0
2007-09-25 20:15:00,1.41621,1.41656,1.41579,1.41637,581100001.0
2007-09-25 20:30:00,1.41645,1.41656,1.41582,1.41625,683000001.0
2007-09-25 20:45:00,1.41616,1.41649,1.41551,1.41597,653600001.0
2007-09-25 21:00:00,1.41603,1.41746,1.41577,1.41725,592500003.0
2007-09-25 21:15:00,1.41729,1.41916,1.41664,1.41876,579700000.0
2007-09-25 21:30:00,1.41865,1.41971,1.41796,1.41809,475800001.0
2007-09-25 21:45:00,1.41835,1.41979,1.41765,1.41912,597600000.0
2007-09-25 22:00:00,1.41931,1.41975,1.41819,1.41896,569100003.0
2007-09-25 22:15:00,1.41906,1.41945,1.41833,1.41846,655500000.0
2007-09-25 22:30:00,1.41861,1.41861,1.41728,1.41791,561600000.0
2007-09-25 22:45:00,1.41772,1.41883,1.41749,1.41882,599300000.0
2007-09-25 23:00:00,1.41854,1.41863,1.41679,1.41718,634200001.0
2007-09-25 23:15:00,1.41706,1.42063,1.41666,1.42043,667400002.0
2007-09-25 23:30:00,1.42054,1.42146,1.42026,1.42083,590000000.0
2007-09-25 23:45:00,1.42074,1.42093,1.41868,1.41944,579900001.0
2007-09-26 00:00:00,1.41961,1.41989,1.41909,1.41979,643300003.0
2007-09-26 00:15:00,1.41953,1.42063,1.41953,1.4204,572300000.0
2007-09-26 00:30:00,1.42025,1.42092,1.41985,1.42078,517100001.0
2007-09-26 00:45:00,1.42081,1.42114,1.42026,1.42083,702700000.0
2007-09-26 01:00:00,1.42074,1.42124,1.4198,1.42124,587000001.0
2007-09-26 01:15:00,1.4212,1.42179,1.42012,1.42048,530500001.0
2007-09-26 01:30:00,1.42058,1.42101,1.41956,1.41969,540400000.0
2007-09-26 01:45:00,1.41965,1.4207,1.41931,1.41999,545600000.0
2007-09-26 02:00:00,1.41966,1.41996,1.41879,1.41935,1269200002.0
2007-09-26 02:15:00,1.41938,1.41987,1.41899,1.41981,1119600003.0
2007-09-26 02:30:00,1.41998,1.4203,1.41937,1.41997,884000000.0
2007-09-26 02:45:00,1.41939,1.42037,1.41914,1.41948,1165000002.0
2007-09-26 03:00:00,1.41938,1.42029,1.41933,1.41975,832800000.0
2007-09-26 03:15:00,1.41938,1.41987,1.41917,1.41972,891800002.0
2007-09-26 03:30:00,1.41985,1.42085,1.41985,1.42053,816000001.0
2007-09-26 03:45:00,1.42048,1.42126,1.42022,1.4211,1495300002.0
2007-09-26 04:00:00,1.42121,1.42158,1.41977,1.42092,1434800000.0
2007-09-26 04:15:00,1.42096,1.42135,1.42063,1.42128,1431600002.0
2007-09-26 04:30:00,1.42084,1.42127,1.4203,1.42101,1020600002.0
2007-09-26 04:45:00,1.42088,1.42165,1.42043,1.42104,800300001.0
2007-09-26 05:00:00,1.42138,1.4217,1.42075,1.4213,2454000004.0
2007-09-26 05:15:00,1.4213,1.42191,1.42095,1.42102,3115800004.0
2007-09-26 05:30:00,1.42117,1.423,1.42117,1.42201,2705800008.0
2007-09-26 05:45:00,1.42208,1.42356,1.42176,1.42178,2777000000.0
2007-09-26 06:00:00,1.42182,1.42384,1.42177,1.42333,4349700011.0
2007-09-26 06:15:00,1.42333,1.42344,1.4223,1.42243,3666600011.0
2007-09-26 06:30:00,1.42238,1.42316,1.42231,1.42304,2733600006.0
2007-09-26 06:45:00,1.42319,1.42324,1.422,1.4224,3293500003.0
2007-09-26 07:00:00,1.42255,1.42294,1.42164,1.42164,4070500009.0
2007-09-26 07:15:00,1.42147,1.42278,1.42141,1.4225,4645400014.0
2007-09-26 07:30:00,1.42258,1.42324,1.42229,1.42284,5038600009.0
2007-09-26 07:45:00,1.42302,1.4243,1.42264,1.42391,8258800022.0
2007-09-26 08:00:00,1.424,1.42441,1.42243,1.42254,6005500012.0
2007-09-26 08:15:00,1.42245,1.42281,1.42111,1.42163,5547300008.0
2007-09-26 08:30:00,1.42159,1.42292,1.42153,1.42277,6121500008.0
2007-09-26 08:45:00,1.42289,1.42453,1.42233,1.42403,8182200023.0
2007-09-26 09:00:00,1.42395,1.42598,1.42346,1.42456,7128900013.0
2007-09-26 09:15:00,1.42452,1.42496,1.42291,1.42359,5978100011.0
2007-09-26 09:30:00,1.42338,1.42377,1.42265,1.42276,6164100007.0
2007-09-26 09:45:00,1.42294,1.42398,1.42258,1.42308,7451100015.0
2007-09-26 10:00:00,1.42329,1.42329,1.41997,1.42113,7295000014.0
2007-09-26 10:15:00,1.42117,1.42164,1.41896,1.41978,6557600015.0
2007-09-26 10:30:00,1.41978,1.421,1.41848,1.42069,7481100007.0
2007-09-26 10:45:00,1.42066,1.42271,1.42037,1.42228,6954300009.0
2007-09-26 11:00:00,1.4224,1.42342,1.42184,1.423,6959900013.0
2007-09-26 11:15:00,1.42297,1.42393,1.42247,1.42369,7427100013.0
2007-09-26 11:30:00,1.42368,1.42463,1.42316,1.42436,8666200018.0
2007-09-26 11:45:00,1.42445,1.42454,1.42237,1.423,6134700016.0
2007-09-26 12:00:00,1.42313,1.42383,1.42255,1.423,5945500010.0
2007-09-26 12:15:00,1.42281,1.42349,1.42217,1.4234,6437900013.0
2007-09-26 12:30:00,1.42345,1.42449,1.4229,1.42321,7779600000.0
2007-09-26 12:45:00,1.42328,1.42417,1.42296,1.42381,6738600008.0
2007-09-26 13:00:00,1.42385,1.42444,1.42271,1.42307,4437200006.0
2007-09-26 13:15:00,1.42313,1.4237,1.4226,1.42277,4320500011.0
2007-09-26 13:30:00,1.4228,1.42312,1.4209,1.42115,5309000011.0
2007-09-26 13:45:00,1.42118,1.42122,1.41996,1.42024,5426400013.0
2007-09-26 14:00:00,1.42013,1.42159,1.41994,1.42058,4422300008.0
2007-09-26 14:15:00,1.42056,1.42082,1.41898,1.41924,5427700015.0
2007-09-26 14:30:00,1.41888,1.41923,1.41739,1.41801,610200003.0
2007-09-26 14:45:00,1.41799,1.41939,1.41779,1.41893,555700000.0
2007-09-26 15:00:00,1.41889,1.41939,1.41852,1.41903,667500001.0
2007-09-26 15:15:00,1.41924,1.42071,1.41881,1.42006,599500002.0
2007-09-26 15:30:00,1.42,1.4204,1.4189,1.41922,604700002.0
2007-09-26 15:45:00,1.41908,1.41952,1.41842,1.41934,665800000.0
2007-09-26 16:00:00,1.41976,1.4211,1.41928,1.41971,572200000.0
2007-09-26 16:15:00,1.41945,1.42058,1.41849,1.41993,636700001.0
2007-09-26 16:30:00,1.41987,1.42265,1.41968,1.42179,612900001.0
2007-09-26 16:45:00,1.42183,1.42213,1.42019,1.42062,585800000.0
2007-09-26 17:00:00,1.42057,1.42121,1.42008,1.42088,545600001.0
2007-09-26 17:15:00,1.42092,1.42096,1.41941,1.42002,596100001.0
2007-09-26 17:30:00,1.4199,1.42061,1.41944,1.42047,551000000.0
2007-09-26 17:45:00,1.42063,1.42091,1.41836,1.4187,529100000.0
2007-09-26 18:00:00,1.419,1.42018,1.4189,1.41939,616400001.0
2007-09-26 18:15:00,1.41927,1.41944,1.41859,1.41892,528800000.0
2007-09-26 18:30:00,1.41893,1.41963,1.41842,1.41905,575700001.0
2007-09-26 18:45:00,1.4192,1.41935,1.41819,1.41923,489800000.0
2007-09-26 19:00:00,1.41923,1.41929,1.41795,1.41795,650500000.0
2007-09-26 19:15:00,1.41802,1.41828,1.41683,1.41741,582100000.0
2007-09-26 19:30:00,1.41753,1.41999,1.41736,1.41964,678000000.0
2007-09-26 19:45:00,1.41939,1.42058,1.41939,1.42034,641900001.0
2007-09-26 20:00:00,1.42052,1.42146,1.42018,1.42139,574000002.0
2007-09-26 20:15:00,1.42146,1.42151,1.41969,1.42037,684600002.0
2007-09-26 20:30:00,1.42028,1.42097,1.41966,1.42078,672900002.0
2007-09-26 20:45:00,1.42079,1.42151,1.42049,1.42081,613000004.0
2007-09-26 21:00:00,1.42073,1.42112,1.41916,1.41954,612400002.0
2007-09-26 21:15:00,1.41957,1.41957,1.41757,1.41808,591100000.0
2007-09-26 21:30:00,1.41797,1.41811,1.41706,1.41719,468800000.0
2007-09-26 21:45:00,1.41743,1.41893,1.41714,1.41772,609900000.0
2007-09-26 22:00:00,1.41772,1.41834,1.41772,1.41784,598900000.0
2007-09-26 22:15:00,1.41805,1.41831,1.41744,1.41787,513100000.0
2007-09-26 22:30:00,1.41785,1.41804,1.41696,1.41724,577200001.0
2007-09-26 22:45:00,1.41729,1.418,1.41664,1.41779,538700001.0
2007-09-26 23:00:00,1.41765,1.4183,1.41711,1.41798,603500001.0
2007-09-26 23:15:00,1.41798,1.41947,1.41736,1.41924,574200001.0
2007-09-26 23:30:00,1.41925,1.42051,1.41815,1.41904,536800000.0
2007-09-26 23:45:00,1.41892,1.41983,1.41808,1.41886,513900000.0
2007-09-27 00:00:00,1.41897,1.4195,1.4184,1.4193,586500002.0
2007-09-27 00:15:00,1.41898,1.41945,1.41848,1.41864,585500001.0
2007-09-27 00:30:00,1.41791,1.41916,1.41791,1.41874,486200000.0
2007-09-27 00:45:00,1.4188,1.41916,1.41764,1.41907,590900003.0
2007-09-27 01:00:00,1.4189,1.4192,1.41842,1.41891,489900001.0
2007-09-27 01:15:00,1.41893,1.41941,1.4186,1.41926,502100001.0
2007-09-27 01:30:00,1.41936,1.42024,1.41888,1.4199,580700000.0
2007-09-27 01:45:00,1.41961,1.4204,1.41926,1.4197,538900002.0
2007-09-27 02:00:00,1.4195,1.4197,1.4189,1.41908,1406500003.0
2007-09-27 02:15:00,1.41925,1.41992,1.41871,1.41948,1121100002.0
2007-09-27 02:30:00,1.41967,1.41982,1.41894,1.41916,818100000.0
2007-09-27 02:45:00,1.41871,1.41948,1.41803,1.41874,1204500000.0
2007-09-27 03:00:00,1.41872,1.41944,1.41851,1.41914,846000001.0
2007-09-27 03:15:00,1.41876,1.41923,1.41848,1.41918,816100000.0
2007-09-27 03:30:00,1.41935,1.41972,1.4189,1.41933,797100003.0
2007-09-27 03:45:00,1.41933,1.41968,1.41817,1.41915,1499500001.0
2007-09-27 04:00:00,1.4189,1.41985,1.41848,1.41936,1490100003.0
2007-09-27 04:15:00,1.41949,1.42015,1.41929,1.41984,1287500003.0
2007-09-27 04:30:00,1.41962,1.42023,1.41922,1.42019,972000001.0
2007-09-27 04:45:00,1.42016,1.42046,1.41972,1.42,781500002.0
2007-09-27 05:00:00,1.42039,1.42094,1.42,1.42028,2452000002.0
2007-09-27 05:15:00,1.42009,1.42047,1.41962,1.41997,3160500004.0
2007-09-27 05:30:00,1.41979,1.42005,1.41794,1.41862,2515300006.0
2007-09-27 05:45:00,1.41862,1.41903,1.4182,1.41851,2694700003.0
2007-09-27 06:00:00,1.41858,1.41924,1.41851,1.41859,4405800007.0
2007-09-27 06:15:00,1.41851,1.41869,1.41794,1.41851,3858600003.0
2007-09-27 06:30:00,1.41852,1.41874,1.4178,1.41843,2867800006.0
2007-09-27 06:45:00,1.41856,1.41878,1.41808,1.41828,3208500006.0
2007-09-27 07:00:00,1.41846,1.41858,1.41773,1.41796,4044300005.0
2007-09-27 07:15:00,1.41786,1.41813,1.41756,1.41757,4523000012.0
2007-09-27 07:30:00,1.41753,1.41803,1.41682,1.41764,5043900005.0
2007-09-27 07:45:00,1.41748,1.41773,1.41665,1.41757,8360600011.0
2007-09-27 08:00:00,1.4177,1.4177,1.41484,1.4154,5905300010.0
2007-09-27 08:15:00,1.41554,1.41648,1.41514,1.41537,5521100013.0
2007-09-27 08:30:00,1.4153,1.41657,1.41517,1.4157,5941000014.0
2007-09-27 08:45:00,1.41578,1.41699,1.41545,1.41699,8057700013.0
2007-09-27 09:00:00,1.41702,1.41735,1.4158,1.41605,6866300016.0
2007-09-27 09:15:00,1.41606,1.41679,1.41542,1.41638,6101800008.0
2007-09-27 09:30:00,1.4163,1.41743,1.41581,1.41592,6047200010.0
2007-09-27 09:45:00,1.41613,1.41706,1.41557,1.4157,7372200016.0
2007-09-27 10:00:00,1.41592,1.41699,1.41563,1.41607,6786900016.0
2007-09-27 10:15:00,1.41615,1.41697,1.41555,1.41594,6548600012.0
2007-09-27 10:30:00,1.41582,1.41814,1.41566,1.41754,7384600007.0
2007-09-27 10:45:00,1.41723,1.41766,1.41654,1.41707,6992800018.0
2007-09-27 11:00:00,1.41703,1.4178,1.4164,1.41749,6903700019.0
2007-09-27 11:15:00,1.41759,1.41779,1.41614,1.4173,7353400025.0
2007-09-27 11:30:00,1.41721,1.41721,1.41599,1.4165,8689200009.0
2007-09-27 11:45:00,1.41654,1.41838,1.41611,1.41753,6136300009.0
2007-09-27 12:00:00,1.41766,1.41812,1.41701,1.41747,6504100010.0
2007-09-27 12:15:00,1.41728,1.41747,1.41666,1.41721,6205800015.0
2007-09-27 12:30:00,1.41725,1.4184,1.41704,1.41725,8095100011.0
2007-09-27 12:45:00,1.41736,1.41765,1.41578,1.41613,6512400011.0
2007-09-27 13:00:00,1.41641,1.41669,1.41518,1.41608,4538900011.0
2007-09-27 13:15:00,1.41605,1.41663,1.4152,1.41539,4286800004.0
2007-09-27 13:30:00,1.41553,1.41591,1.41466,1.4149,5300500012.0
2007-09-27 13:45:00,1.41484,1.41538,1.41352,1.41476,5696000011.0
2007-09-27 14:00:00,1.41461,1.41657,1.41434,1.41596,4553300010.0
2007-09-27 14:15:00,1.41586,1.41731,1.41516,1.41638,5553000010.0
2007-09-27 14:30:00,1.41609,1.41858,1.41565,1.41812,594500002.0
2007-09-27 14:45:00,1.41809,1.41841,1.41724,1.41765,649699999.0
2007-09-27 15:00:00,1.41769,1.41886,1.41723,1.41859,655200002.0
2007-09-27 15:15:00,1.41876,1.41998,1.41841,1.41931,567000000.0
2007-09-27 15:30:00,1.41946,1.41966,1.41801,1.4186,616400000.0
2007-09-27 15:45:00,1.41875,1.41998,1.41791,1.41797,552800001.0
2007-09-27 16:00:00,1.41793,1.41938,1.41755,1.41863,569800002.0
2007-09-27 16:15:00,1.41842,1.41943,1.41786,1.41844,582600002.0
2007-09-27 16:30:00,1.4184,1.41885,1.41684,1.41795,591500001.0
2007-09-27 16:45:00,1.41794,1.41834,1.41729,1.4174,642700000.0
2007-09-27 17:00:00,1.41742,1.41808,1.41628,1.41703,641800002.0
2007-09-27 17:15:00,1.41721,1.41829,1.41647,1.41771,572300001.0
2007-09-27 17:30:00,1.41765,1.41769,1.41657,1.41698,691900001.0
2007-09-27 17:45:00,1.41709,1.41818,1.41652,1.41791,551400000.0
2007-09-27 18:00:00,1.41792,1.41837,1.4167,1.41724,611000001.0
2007-09-27 18:15:00,1.41713,1.41813,1.41689,1.41749,566400002.0
2007-09-27 18:30:00,1.41749,1.41811,1.4171,1.41757,530300003.0
2007-09-27 18:45:00,1.41763,1.41853,1.41734,1.41823,499400000.0
2007-09-27 19:00:00,1.41831,1.42056,1.41771,1.42034,600300005.0
2007-09-27 19:15:00,1.42036,1.42101,1.41966,1.42015,620300001.0
2007-09-27 19:30:00,1.42035,1.42115,1.41865,1.41986,651400001.0
2007-09-27 19:45:00,1.41976,1.41981,1.41871,1.41871,590600002.0
2007-09-27 20:00:00,1.41865,1.41876,1.41649,1.4169,525800001.0
2007-09-27 20:15:00,1.41693,1.41834,1.4168,1.41762,602600000.0
2007-09-27 20:30:00,1.4177,1.41782,1.41649,1.41696,604600001.0
2007-09-27 20:45:00,1.41686,1.4177,1.41669,1.41767,650800003.0
2007-09-27 21:00:00,1.41734,1.41734,1.41596,1.41635,611700001.0
2007-09-27 21:15:00,1.41646,1.41665,1.41565,1.41638,624800001.0
2007-09-27 21:30:00,1.4164,1.41663,1.41607,1.41639,462400000.0
2007-09-27 21:45:00,1.4165,1.41666,1.41577,1.41608,643900001.0
2007-09-27 22:00:00,1.41622,1.41697,1.41622,1.41674,534600000.0
2007-09-27 22:15:00,1.41694,1.41775,1.41651,1.417,563700000.0
2007-09-27 22:30:00,1.41704,1.41723,1.4163,1.41704,612200001.0
2007-09-27 22:45:00,1.41701,1.41766,1.41682,1.41694,650599999.0
2007-09-27 23:00:00,1.41691,1.41802,1.41657,1.41769,608400002.0
2007-09-27 23:15:00,1.4176,1.41779,1.41668,1.41692,607400000.0
2007-09-27 23:30:00,1.4171,1.41733,1.41579,1.41621,591500000.0
2007-09-27 23:45:00,1.41609,1.41651,1.41547,1.41628,654700003.0
2007-09-28 00:00:00,1.41629,1.41743,1.41629,1.41684,513800000.0
2007-09-28 00:15:00,1.41695,1.41782,1.41683,1.41704,588300000.0
2007-09-28 00:30:00,1.41667,1.4173,1.41655,1.41697,532900001.0
2007-09-28 00:45:00,1.41703,1.4178,1.41685,1.41752,617900002.0
2007-09-28 01:00:00,1.41719,1.41777,1.41669,1.41726,610900001.0
2007-09-28 01:15:00,1.41732,1.41772,1.41687,1.41754,539200002.0
2007-09-28 01:30:00,1.41756,1.41756,1.41692,1.41733,583300000.0
2007-09-28 01:45:00,1.41731,1.4179,1.41706,1.41768,522000000.0
2007-09-28 02:00:00,1.41759,1.41798,1.41711,1.41719,1356600000.0
2007-09-28 02:15:00,1.41714,1.41732,1.41634,1.41656,1103400000.0
2007-09-28 02:30:00,1.41671,1.41699,1.41622,1.41694,772900000.0
2007-09-28 02:45:00,1.41638,1.41759,1.41632,1.41726,1269900001.0
2007-09-28 03:00:00,1.41731,1.41889,1.41725,1.41835,880600000.0
2007-09-28 03:15:00,1.41819,1.41848,1.41683,1.41693,817300000.0
2007-09-28 03:30:00,1.41677,1.41818,1.41655,1.41806,858200003.0
2007-09-28 03:45:00,1.41787,1.41861,1.41641,1.41656,1457800003.0
2007-09-28 04:00:00,1.41648,1.41753,1.41623,1.41708,1554100005.0
2007-09-28 04:15:00,1.41715,1.41763,1.41646,1.41763,1436200002.0
2007-09-28 04:30:00,1.41745,1.41874,1.41716,1.41755,944800003.0
2007-09-28 04:45:00,1.41748,1.41779,1.41703,1.41721,811100002.0
2007-09-28 05:00:00,1.41759,1.41841,1.4172,1.41806,2422900002.0
2007-09-28 05:15:00,1.41807,1.41875,1.41799,1.41827,3180400006.0
2007-09-28 05:30:00,1.4183,1.4189,1.41785,1.4179,2637200002.0
2007-09-28 05:45:00,1.41795,1.41878,1.4178,1.41781,2731700004.0
2007-09-28 06:00:00,1.4178,1.41805,1.41725,1.41743,4200800004.0
2007-09-28 06:15:00,1.41731,1.41805,1.417,1.417,3659800007.0
2007-09-28 06:30:00,1.41701,1.41799,1.41701,1.41783,2835400007.0
2007-09-28 06:45:00,1.41762,1.418,1.41678,1.41744,3253100004.0
2007-09-28 07:00:00,1.41765,1.41778,1.41703,1.41733,4224100007.0
2007-09-28 07:15:00,1.41728,1.4179,1.41722,1.41757,4448400007.0
2007-09-28 07:30:00,1.41765,1.41797,1.41725,1.41744,5044800006.0
2007-09-28 07:45:00,1.4174,1.41822,1.4171,1.41711,8480200020.0
2007-09-28 08:00:00,1.41714,1.41804,1.41683,1.41689,5987000008.0
2007-09-28 08:15:00,1.41679,1.41772,1.41671,1.41685,5694200009.0
2007-09-28 08:30:00,1.41685,1.41768,1.41643,1.41671,6087400008.0
2007-09-28 08:45:00,1.41683,1.4172,1.4162,1.41677,7801100014.0
2007-09-28 09:00:00,1.41675,1.41684,1.41534,1.41611,7218400016.0
2007-09-28 09:15:00,1.41593,1.41836,1.41574,1.41836,6125000016.0
2007-09-28 09:30:00,1.41844,1.41915,1.41717,1.41803,6258100011.0
2007-09-28 09:45:00,1.41821,1.41822,1.41595,1.41644,7523700013.0
2007-09-28 10:00:00,1.41648,1.41657,1.41565,1.41633,7221000009.0
2007-09-28 10:15:00,1.41644,1.41653,1.41471,1.41495,6723700014.0
2007-09-28 10:30:00,1.41485,1.41748,1.41425,1.41712,7304800011.0
2007-09-28 10:45:00,1.41717,1.41811,1.41667,1.41772,6804300013.0
2007-09-28 11:00:00,1.41785,1.41867,1.4177,1.41799,6984100011.0
2007-09-28 11:15:00,1.41801,1.41808,1.4167,1.41756,7295400013.0
2007-09-28 11:30:00,1.41757,1.41771,1.41537,1.41538,8764700021.0
2007-09-28 11:45:00,1.41559,1.41732,1.41518,1.41524,6309900015.0
2007-09-28 12:00:00,1.41542,1.41678,1.41537,1.41572,6163600012.0
2007-09-28 12:15:00,1.41552,1.41717,1.41484,1.41491,6517300016.0
2007-09-28 12:30:00,1.4149,1.41752,1.41478,1.41711,7717300010.0
2007-09-28 12:45:00,1.41717,1.41732,1.41536,1.41676,6760900009.0
2007-09-28 13:00:00,1.41678,1.41712,1.41598,1.41627,4712500009.0
2007-09-28 13:15:00,1.41639,1.41678,1.41539,1.41593,4275100008.0
2007-09-28 13:30:00,1.41606,1.41731,1.41581,1.41679,5124500004.0
2007-09-28 13:45:00,1.41668,1.41711,1.41578,1.4163,5486500010.0
2007-09-28 14:00:00,1.41628,1.41641,1.41216,1.41224,4593900006.0
2007-09-28 14:15:00,1.41203,1.41407,1.41144,1.41332,5452800007.0
2007-09-28 14:30:00,1.41366,1.41444,1.4102,1.41151,564800001.0
2007-09-28 14:45:00,1.41142,1.41336,1.41117,1.41235,553600002.0
2007-09-28 15:00:00,1.41245,1.41356,1.41221,1.4131,642200001.0
2007-09-28 15:15:00,1.41314,1.41573,1.41249,1.41556,548800000.0
2007-09-28 15:30:00,1.41575,1.41599,1.4144,1.41463,515600000.0
2007-09-28 15:45:00,1.41458,1.41588,1.41443,1.41484,606800000.0
2007-09-28 16:00:00,1.41496,1.41574,1.41424,1.41509,567400001.0
2007-09-28 16:15:00,1.41497,1.41518,1.41354,1.4138,535400000.0
2007-09-28 16:30:00,1.41383,1.41502,1.41331,1.41471,585600003.0
2007-09-28 16:45:00,1.4145,1.41643,1.41302,1.41302,547900001.0
2007-09-28 17:00:00,1.4126,1.41397,1.41136,1.41322,629500001.0
2007-09-28 17:15:00,1.41341,1.41424,1.41264,1.41396,608600004.0
2007-09-28 17:30:00,1.41392,1.41521,1.41346,1.41497,623500000.0
2007-09-28 17:45:00,1.41505,1.41625,1.41449,1.41622,557700003.0
2007-09-28 18:00:00,1.41617,1.41758,1.41587,1.41708,621400001.0
2007-09-28 18:15:00,1.41681,1.41834,1.4167,1.41832,574700000.0
2007-09-28 18:30:00,1.41848,1.41854,1.41736,1.41839,566300004.0
2007-09-28 18:45:00,1.41864,1.4187,1.41657,1.41738,526600000.0
2007-09-28 19:00:00,1.41728,1.41746,1.41611,1.41694,634800002.0
2007-09-28 19:15:00,1.41717,1.41786,1.41688,1.41723,589500000.0
2007-09-28 19:30:00,1.41733,1.41741,1.41516,1.41594,531600002.0
2007-09-28 19:45:00,1.4157,1.41647,1.41542,1.41585,561400001.0
2007-09-28 20:00:00,1.41591,1.41715,1.41478,1.4156,535600001.0
2007-09-28 20:15:00,1.41598,1.41662,1.41432,1.41554,629500002.0
2007-09-28 20:30:00,1.41594,1.41776,1.41568,1.41606,608200000.0
2007-09-28 20:45:00,1.41602,1.41777,1.415,1.4177,585300000.0
2007-09-28 21:00:00,1.4174,1.41798,1.4166,1.41672,608500001.0
2007-09-28 21:15:00,1.4167,1.41815,1.41639,1.418,620700002.0
2007-09-28 21:30:00,1.41792,1.41819,1.41737,1.41775,506900001.0
2007-09-28 21:45:00,1.41783,1.41806,1.41728,1.41773,551200000.0
2007-09-28 22:00:00,1.41779,1.41814,1.41704,1.41763,533400000.0
2007-09-28 22:15:00,1.41781,1.4181,1.41704,1.41749,629700002.0
2007-09-28 22:30:00,1.41726,1.41788,1.4161,1.41759,532800001.0
2007-09-28 22:45:00,1.4175,1.41809,1.41411,1.4142,530300001.0
2007-09-30 23:00:00,1.41769,1.4181,1.41676,1.4176,638300001.0
2007-09-30 23:15:00,1.41767,1.41802,1.41687,1.41785,528599998.0
2007-09-30 23:30:00,1.41791,1.41817,1.4166,1.4173,575700000.0
2007-09-30 23:45:00,1.41728,1.41771,1.41613,1.41679,615300000.0
2007-10-01 00:00:00,1.4169,1.41736,1.41455,1.41682,653700000.0
2007-10-01 00:15:00,1.41654,1.41688,1.41589,1.41633,566400000.0
2007-10-01 00:30:00,1.41619,1.41676,1.41553,1.4162,624500000.0
2007-10-01 00:45:00,1.41617,1.41639,1.41543,1.41638,565300001.0
2007-10-01 01:00:00,1.41631,1.4173,1.41599,1.41705,610400002.0
2007-10-01 01:15:00,1.41713,1.41727,1.41614,1.41689,535200002.0
2007-10-01 01:30:00,1.41678,1.41702,1.41594,1.41631,606400000.0
2007-10-01 01:45:00,1.41626,1.41711,1.4157,1.4161,604100005.0
2007-10-01 02:00:00,1.41607,1.41747,1.41573,1.41714,625699999.0
2007-10-01 02:15:00,1.41714,1.41725,1.41541,1.41589,551600001.0
2007-10-01 02:30:00,1.41581,1.41645,1.41553,1.41612,647500003.0
2007-10-01 02:45:00,1.41633,1.41709,1.41543,1.41709,526500000.0
2007-10-01 03:00:00,1.4172,1.41835,1.41708,1.41799,534400001.0
2007-10-01 03:15:00,1.41814,1.41832,1.41695,1.41793,540600000.0
2007-10-01 03:30:00,1.41809,1.41895,1.41769,1.41838,568600000.0
2007-10-01 03:45:00,1.41866,1.41866,1.41741,1.41784,549500002.0
2007-10-01 04:00:00,1.41766,1.41836,1.41724,1.41792,619400005.0
2007-10-01 04:15:00,1.41787,1.41804,1.4169,1.41728,604500001.0
2007-10-01 04:30:00,1.41707,1.41741,1.41629,1.4168,662000000.0
2007-10-01 04:45:00,1.41678,1.41719,1.41613,1.41696,520100000.0
2007-10-01 05:00:00,1.41708,1.41725,1.41605,1.41641,526000000.0
2007-10-01 05:15:00,1.41643,1.41656,1.41582,1.41653,563000000.0
2007-10-01 05:30:00,1.41653,1.41669,1.41527,1.41653,567300001.0
2007-10-01 05:45:00,1.41629,1.41702,1.41577,1.41682,596200001.0
2007-10-01 06:00:00,1.41662,1.41673,1.41556,1.41581,579200000.0
2007-10-01 06:15:00,1.41585,1.41639,1.41513,1.41513,498000000.0
2007-10-01 06:30:00,1.41534,1.41552,1.41386,1.41394,577000001.0
2007-10-01 06:45:00,1.41382,1.41449,1.41363,1.41399,591500001.0
2007-10-01 07:00:00,1.41408,1.41548,1.41389,1.41532,736300000.0
2007-10-01 07:15:00,1.41533,1.41546,1.41482,1.41518,633900002.0
2007-10-01 07:30:00,1.41523,1.41623,1.41472,1.41623,552400000.0
2007-10-01 07:45:00,1.41619,1.41631,1.41564,1.41603,605100001.0
2007-10-01 08:00:00,1.41589,1.41631,1.41486,1.41529,602600001.0
2007-10-01 08:15:00,1.41531,1.41673,1.41517,1.41627,600900000.0
2007-10-01 08:30:00,1.41629,1.41651,1.41533,1.41592,543100001.0
2007-10-01 08:45:00,1.41574,1.41599,1.41385,1.41473,636100001.0
2007-10-01 09:00:00,1.41469,1.41493,1.41369,1.41484,612400000.0
2007-10-01 09:15:00,1.41469,1.41486,1.41218,1.41251,545000000.0
2007-10-01 09:30:00,1.41265,1.41484,1.4124,1.41399,549600000.0
2007-10-01 09:45:00,1.41404,1.4145,1.41171,1.41234,594900001.0
2007-10-01 10:00:00,1.41236,1.41301,1.41166,1.41213,591900000.0
2007-10-01 10:15:00,1.41195,1.41273,1.4118,1.41249,631000000.0
2007-10-01 10:30:00,1.41251,1.41315,1.41153,1.41273,549400001.0
2007-10-01 10:45:00,1.41257,1.41354,1.41226,1.41328,575900000.0
2007-10-01 11:00:00,1.41361,1.41382,1.41236,1.41362,608900000.0
2007-10-01 11:15:00,1.41374,1.41374,1.41221,1.41304,657400002.0
2007-10-01 11:30:00,1.41311,1.41422,1.41292,1.41405,520800000.0
2007-10-01 11:45:00,1.41427,1.41481,1.41368,1.41385,571000001.0
2007-10-01 12:00:00,1.41367,1.41384,1.41307,1.41307,510000000.0
2007-10-01 12:15:00,1.4131,1.41357,1.41187,1.41216,520900000.0
2007-10-01 12:30:00,1.412,1.41294,1.41196,1.41288,543200002.0
2007-10-01 12:45:00,1.41277,1.41324,1.41166,1.41324,628800001.0
2007-10-01 13:00:00,1.41334,1.41415,1.41306,1.4136,599599999.0
2007-10-01 13:15:00,1.41367,1.41551,1.41342,1.41452,577400002.0
2007-10-01 13:30:00,1.41456,1.41501,1.41282,1.41482,5316200007.0
2007-10-01 13:45:00,1.41491,1.41504,1.41375,1.41446,4515000010.0
2007-10-01 14:00:00,1.41451,1.4147,1.41327,1.41393,5735000010.0
2007-10-01 14:15:00,1.41399,1.41399,1.41167,1.41201,5115100007.0
2007-10-01 14:30:00,1.41207,1.41317,1.41134,1.41253,4421300011.0
2007-10-01 14:45:00,1.41252,1.41296,1.41147,1.41245,4482400006.0
2007-10-01 15:00:00,1.41248,1.41308,1.41217,1.41262,6536100009.0
2007-10-01 15:15:00,1.41257,1.41411,1.41211,1.4138,7937500014.0
2007-10-01 15:30:00,1.41364,1.41422,1.41328,1.41345,6275100010.0
2007-10-01 15:45:00,1.41357,1.41397,1.41187,1.4123,6130700013.0
2007-10-01 16:00:00,1.41216,1.41373,1.41157,1.41282,6335800019.0
2007-10-01 16:15:00,1.41268,1.41335,1.41176,1.41221,8601400019.0
2007-10-01 16:30:00,1.4122,1.41249,1.4114,1.41234,7283300010.0
2007-10-01 16:45:00,1.41229,1.41408,1.41229,1.41382,6884200008.0
2007-10-01 17:00:00,1.41421,1.41532,1.41385,1.41403,6954100010.0
2007-10-01 17:15:00,1.41401,1.41486,1.41374,1.41465,7303700018.0
2007-10-01 17:30:00,1.41457,1.4147,1.41328,1.41389,6621400012.0
2007-10-01 17:45:00,1.41388,1.41413,1.41226,1.41272,7200300010.0
2007-10-01 18:00:00,1.41246,1.41307,1.41216,1.41269,7506900015.0
2007-10-01 18:15:00,1.41249,1.41307,1.41231,1.41256,6118800008.0
2007-10-01 18:30:00,1.41269,1.41284,1.41187,1.41254,6267500013.0
2007-10-01 18:45:00,1.41262,1.41299,1.41222,1.41288,6770100007.0
2007-10-01 19:00:00,1.41285,1.41319,1.41201,1.41227,8277400015.0
2007-10-01 19:15:00,1.41215,1.41228,1.41093,1.41148,6156700015.0
2007-10-01 19:30:00,1.41152,1.41254,1.41152,1.41232,5330300007.0
2007-10-01 19:45:00,1.41233,1.413,1.41197,1.41274,6116300011.0
2007-10-01 20:00:00,1.41269,1.41276,1.41072,1.41089,8402200017.0
2007-10-01 20:15:00,1.41076,1.41149,1.41053,1.41078,5021200008.0
2007-10-01 20:30:00,1.41084,1.41132,1.41061,1.41069,4656800008.0
2007-10-01 20:45:00,1.4107,1.41156,1.41066,1.41088,4006600007.0
2007-10-01 21:00:00,1.41069,1.41129,1.41062,1.4109,3227300002.0
2007-10-01 21:15:00,1.41073,1.41247,1.41073,1.41133,2949400008.0
2007-10-01 21:30:00,1.41138,1.41155,1.41093,1.41102,3681600005.0
2007-10-01 21:45:00,1.41105,1.4118,1.41044,1.41094,4152400007.0
2007-10-01 22:00:00,1.41089,1.41111,1.40991,1.41008,2668800006.0
2007-10-01 22:15:00,1.41002,1.41061,1.40987,1.41034,2493700003.0
2007-10-01 22:30:00,1.41029,1.41091,1.40982,1.41071,3430300011.0
2007-10-01 22:45:00,1.41083,1.41185,1.41064,1.41096,2463100004.0
2007-10-01 23:00:00,1.41037,1.41135,1.41019,1.41071,749400000.0
2007-10-01 23:15:00,1.4107,1.41117,1.40993,1.41052,988200000.0
2007-10-01 23:30:00,1.41084,1.41116,1.41017,1.41057,1388700002.0
2007-10-01 23:45:00,1.41067,1.41124,1.41034,1.41078,1459000005.0
2007-10-02 00:00:00,1.41081,1.41149,1.41023,1.41116,1494900003.0
2007-10-02 00:15:00,1.41116,1.41156,1.4106,1.41102,800799999.0
2007-10-02 00:30:00,1.41103,1.41205,1.41088,1.41134,828500002.0
2007-10-02 00:45:00,1.41166,1.41208,1.41112,1.41149,948700006.0
2007-10-02 01:00:00,1.41151,1.4125,1.41126,1.41168,1216500004.0
2007-10-02 01:15:00,1.41216,1.41238,1.41141,1.4119,833099999.0
2007-10-02 01:30:00,1.41179,1.41236,1.41135,1.41178,1107400002.0
2007-10-02 01:45:00,1.41185,1.41254,1.41156,1.41191,1484500004.0
2007-10-02 02:00:00,1.412,1.41241,1.41161,1.41214,565700000.0
2007-10-02 02:15:00,1.41211,1.41258,1.41163,1.41243,598900000.0
2007-10-02 02:30:00,1.41233,1.4125,1.41139,1.41181,517600000.0
2007-10-02 02:45:00,1.41186,1.41234,1.41155,1.41205,587000002.0
2007-10-02 03:00:00,1.41206,1.41216,1.41113,1.41157,590000001.0
2007-10-02 03:15:00,1.4115,1.41204,1.41087,1.41167,521700000.0
2007-10-02 03:30:00,1.41156,1.41231,1.41126,1.41166,652899999.0
2007-10-02 03:45:00,1.41193,1.41216,1.41115,1.41196,573500000.0
2007-10-02 04:00:00,1.41182,1.41224,1.41122,1.4117,614800000.0
2007-10-02 04:15:00,1.41177,1.41204,1.41094,1.41199,555700001.0
2007-10-02 04:30:00,1.41191,1.41267,1.4117,1.41239,633500003.0
2007-10-02 04:45:00,1.41239,1.41247,1.41159,1.41224,567700000.0
2007-10-02 05:00:00,1.41221,1.41244,1.41137,1.41226,490900000.0
2007-10-02 05:15:00,1.4123,1.41245,1.41139,1.41215,658100000.0
2007-10-02 05:30:00,1.41215,1.41293,1.41144,1.4123,609100000.0
2007-10-02 05:45:00,1.41212,1.41295,1.41192,1.4128,624800002.0
2007-10-02 06:00:00,1.4127,1.41346,1.41256,1.4131,614700002.0
2007-10-02 06:15:00,1.41299,1.41307,1.41225,1.41284,469400001.0
2007-10-02 06:30:00,1.41292,1.41365,1.41264,1.41336,588400001.0
2007-10-02 06:45:00,1.41331,1.4136,1.41276,1.41303,539700000.0
2007-10-02 07:00:00,1.41316,1.41414,1.41279,1.41359,627000004.0
2007-10-02 07:15:00,1.41372,1.41415,1.4131,1.41357,610000002.0
2007-10-02 07:30:00,1.41367,1.41449,1.41317,1.41427,567400000.0
2007-10-02 07:45:00,1.41423,1.41433,1.41282,1.41319,594200001.0
2007-10-02 08:00:00,1.41321,1.41399,1.4126,1.41331,627400001.0
2007-10-02 08:15:00,1.41338,1.41402,1.4123,1.41273,568200001.0
2007-10-02 08:30:00,1.41274,1.41384,1.41188,1.41351,614000003.0
2007-10-02 08:45:00,1.41345,1.4141,1.41318,1.4137,589000000.0
2007-10-02 09:00:00,1.41367,1.41382,1.41204,1.41348,534600001.0
2007-10-02 09:15:00,1.41304,1.41381,1.41208,1.41253,641800003.0
2007-10-02 09:30:00,1.41241,1.41352,1.41171,1.41299,534000001.0
2007-10-02 09:45:00,1.4131,1.41345,1.41178,1.41192,643800001.0
2007-10-02 10:00:00,1.41186,1.41314,1.41135,1.4128,542200001.0
2007-10-02 10:15:00,1.41226,1.4125,1.41082,1.41165,586700000.0
2007-10-02 10:30:00,1.41162,1.41444,1.41138,1.41356,565800001.0
2007-10-02 10:45:00,1.41325,1.41425,1.4129,1.41349,617100000.0
2007-10-02 11:00:00,1.41369,1.41436,1.4129,1.41414,608400002.0
2007-10-02 11:15:00,1.41417,1.41435,1.41246,1.41291,681600002.0
2007-10-02 11:30:00,1.41299,1.4135,1.41209,1.41307,617200000.0
2007-10-02 11:45:00,1.41333,1.41416,1.41286,1.41354,550800002.0
2007-10-02 12:00:00,1.41367,1.41391,1.41143,1.41166,624100002.0
2007-10-02 12:15:00,1.41178,1.41211,1.40974,1.41051,611200001.0
2007-10-02 12:30:00,1.41041,1.41157,1.41029,1.41132,608600003.0
2007-10-02 12:45:00,1.41128,1.41361,1.41122,1.41279,551600002.0
2007-10-02 13:00:00,1.41265,1.41383,1.41257,1.41348,672800004.0
2007-10-02 13:15:00,1.41325,1.41344,1.41158,1.41211,594000002.0
2007-10-02 13:30:00,1.41208,1.4133,1.41174,1.41255,5697800009.0
2007-10-02 13:45:00,1.41241,1.41314,1.41197,1.41197,4362700005.0
2007-10-02 14:00:00,1.41198,1.4121,1.41066,1.4119,5479900005.0
2007-10-02 14:15:00,1.41185,1.41255,1.41147,1.41222,5132300015.0
2007-10-02 14:30:00,1.41219,1.4126,1.41108,1.41165,4269000010.0
2007-10-02 14:45:00,1.41164,1.41243,1.41127,1.41198,4702000006.0
2007-10-02 15:00:00,1.41202,1.41247,1.41143,1.41224,6588900010.0
2007-10-02 15:15:00,1.41205,1.4138,1.4119,1.41331,8026900015.0
2007-10-02 15:30:00,1.41315,1.41351,1.41236,1.41331,6673000010.0
2007-10-02 15:45:00,1.41344,1.41405,1.4122,1.41286,6117900012.0
2007-10-02 16:00:00,1.41293,1.41361,1.41211,1.41304,6267700007.0
2007-10-02 16:15:00,1.41306,1.4155,1.41279,1.41539,8503600013.0
2007-10-02 16:30:00,1.41551,1.41606,1.41486,1.41551,7485000017.0
2007-10-02 16:45:00,1.41533,1.41567,1.41405,1.41533,6667300005.0
2007-10-02 17:00:00,1.41537,1.41567,1.41437,1.41515,7022800016.0
2007-10-02 17:15:00,1.4152,1.41641,1.41398,1.41603,7351200001.0
2007-10-02 17:30:00,1.41604,1.41629,1.4151,1.41547,6738100010.0
2007-10-02 17:45:00,1.41535,1.41687,1.41513,1.4165,7425400023.0
2007-10-02 18:00:00,1.4165,1.41677,1.4157,1.41584,7244300010.0
2007-10-02 18:15:00,1.41569,1.4161,1.41532,1.41581,6115700008.0
2007-10-02 18:30:00,1.41586,1.41586,1.41438,1.41488,6272200014.0
2007-10-02 18:45:00,1.41484,1.41505,1.41092,1.41162,7024400013.0
2007-10-02 19:00:00,1.41154,1.41246,1.41083,1.41225,7869700011.0
2007-10-02 19:15:00,1.41207,1.41265,1.41146,1.41185,6242400010.0
2007-10-02 19:30:00,1.41191,1.41256,1.41175,1.41211,5557800007.0
2007-10-02 19:45:00,1.41216,1.41262,1.41123,1.4119,5827200008.0
2007-10-02 20:00:00,1.41179,1.41181,1.41059,1.41089,8244900015.0
2007-10-02 20:15:00,1.41083,1.41164,1.41035,1.41135,4937700011.0
2007-10-02 20:30:00,1.41139,1.41196,1.41123,1.4116,4474600010.0
2007-10-02 20:45:00,1.41187,1.41223,1.41085,1.41208,4232300012.0
2007-10-02 21:00:00,1.41181,1.41244,1.41135,1.41205,3109100008.0
2007-10-02 21:15:00,1.41197,1.41231,1.41139,1.41171,2653000003.0
2007-10-02 21:30:00,1.41174,1.41206,1.41126,1.41135,3808400008.0
2007-10-02 21:45:00,1.41143,1.41211,1.41128,1.41158,4265200003.0
2007-10-02 22:00:00,1.41152,1.41226,1.41133,1.41191,2720600005.0
2007-10-02 22:15:00,1.41183,1.41265,1.41129,1.41149,2548200004.0
2007-10-02 22:30:00,1.41153,1.41215,1.41133,1.41167,3291400007.0
2007-10-02 22:45:00,1.41175,1.41201,1.41103,1.41157,2521000005.0
2007-10-02 23:00:00,1.41113,1.4126,1.41102,1.41224,763100000.0
2007-10-02 23:15:00,1.41243,1.41307,1.41171,1.41171,1013200000.0
2007-10-02 23:30:00,1.41214,1.41259,1.41158,1.41195,1311000003.0
2007-10-02 23:45:00,1.41196,1.41311,1.4118,1.41241,1520800003.0
2007-10-03 00:00:00,1.41252,1.41333,1.41227,1.41304,1427600002.0
2007-10-03 00:15:00,1.41305,1.41329,1.41249,1.41266,948000004.0
2007-10-03 00:30:00,1.41257,1.41314,1.41246,1.41269,819400002.0
2007-10-03 00:45:00,1.41292,1.41329,1.41236,1.41245,820300001.0
2007-10-03 01:00:00,1.41253,1.41359,1.41247,1.41268,1093500001.0
2007-10-03 01:15:00,1.4132,1.41356,1.4129,1.41352,891200000.0
2007-10-03 01:30:00,1.41332,1.41333,1.41224,1.41251,1189800000.0
2007-10-03 01:45:00,1.41239,1.41301,1.41219,1.41287,1431500004.0
2007-10-03 02:00:00,1.41296,1.41366,1.41273,1.41341,535900000.0
2007-10-03 02:15:00,1.41346,1.41401,1.41299,1.4136,618100003.0
2007-10-03 02:30:00,1.41341,1.41345,1.41238,1.41298,475800000.0
2007-10-03 02:45:00,1.41293,1.41311,1.41165,1.41222,543200002.0
2007-10-03 03:00:00,1.41233,1.41315,1.41153,1.41211,608500001.0
2007-10-03 03:15:00,1.41208,1.41357,1.41176,1.41298,522900001.0
2007-10-03 03:30:00,1.41324,1.41397,1.41281,1.41323,535100000.0
2007-10-03 03:45:00,1.41346,1.41346,1.41025,1.41069,626600000.0
2007-10-03 04:00:00,1.41072,1.41145,1.41024,1.41062,552600002.0
2007-10-03 04:15:00,1.41071,1.41181,1.41059,1.41176,552100001.0
2007-10-03 04:30:00,1.41159,1.41204,1.41103,1.41192,621700000.0
2007-10-03 04:45:00,1.41201,1.41227,1.41117,1.41207,518900000.0
2007-10-03 05:00:00,1.41224,1.41271,1.41175,1.41244,543000004.0
2007-10-03 05:15:00,1.4125,1.41279,1.41137,1.41147,536500002.0
2007-10-03 05:30:00,1.41143,1.41176,1.41098,1.4113,531700000.0
2007-10-03 05:45:00,1.41106,1.41165,1.41063,1.41087,601800000.0
2007-10-03 06:00:00,1.41076,1.41142,1.41044,1.41074,551800000.0
2007-10-03 06:15:00,1.41066,1.41082,1.4099,1.41028,573200001.0
2007-10-03 06:30:00,1.41039,1.41058,1.40981,1.41032,570400000.0
2007-10-03 06:45:00,1.41028,1.41089,1.41005,1.41054,639000001.0
2007-10-03 07:00:00,1.4107,1.41078,1.40974,1.41008,615700001.0
2007-10-03 07:15:00,1.41014,1.41033,1.40928,1.41,615800002.0
2007-10-03 07:30:00,1.40987,1.41106,1.40932,1.41103,573400000.0
2007-10-03 07:45:00,1.41096,1.41254,1.41032,1.41214,585100001.0
2007-10-03 08:00:00,1.41195,1.41247,1.41152,1.41201,609900001.0
2007-10-03 08:15:00,1.41207,1.41304,1.41145,1.41209,605900001.0
2007-10-03 08:30:00,1.41193,1.41291,1.41147,1.41283,582300002.0
2007-10-03 08:45:00,1.41234,1.41313,1.4118,1.41253,585400002.0
2007-10-03 09:00:00,1.41249,1.41362,1.41138,1.41145,595200003.0
2007-10-03 09:15:00,1.41113,1.41244,1.41103,1.41244,599200002.0
2007-10-03 09:30:00,1.4124,1.4136,1.41178,1.41266,567300001.0
2007-10-03 09:45:00,1.4127,1.41402,1.41228,1.41325,705700000.0
2007-10-03 10:00:00,1.41309,1.41379,1.41254,1.41257,631000000.0
2007-10-03 10:15:00,1.41238,1.41369,1.41191,1.41342,605000001.0
2007-10-03 10:30:00,1.41343,1.41492,1.41286,1.41404,634700001.0
2007-10-03 10:45:00,1.41364,1.41455,1.41292,1.41364,674600002.0
2007-10-03 11:00:00,1.41365,1.41407,1.41207,1.41208,600300000.0
2007-10-03 11:15:00,1.41192,1.41272,1.41146,1.41225,700500004.0
2007-10-03 11:30:00,1.41216,1.41386,1.41162,1.41361,653499999.0
2007-10-03 11:45:00,1.41383,1.41519,1.41312,1.41371,524100002.0
2007-10-03 12:00:00,1.41366,1.41371,1.41288,1.41336,554400001.0
2007-10-03 12:15:00,1.41373,1.41382,1.41245,1.41324,558500002.0
2007-10-03 12:30:00,1.41309,1.41339,1.41152,1.41239,529800001.0
2007-10-03 12:45:00,1.41231,1.413,1.41102,1.41268,601500001.0
2007-10-03 13:00:00,1.41262,1.4134,1.41231,1.41298,571000000.0
2007-10-03 13:15:00,1.41299,1.41354,1.41206,1.4129,551400002.0
2007-10-03 13:30:00,1.41284,1.41393,1.412,1.41268,5689300013.0
2007-10-03 13:45:00,1.41275,1.41333,1.41154,1.4119,4356200003.0
2007-10-03 14:00:00,1.41199,1.41334,1.41144,1.41286,5363100010.0
2007-10-03 14:15:00,1.41279,1.41299,1.41097,1.41145,5172500010.0
2007-10-03 14:30:00,1.41137,1.41259,1.41119,1.41259,4118300008.0
2007-10-03 14:45:00,1.41269,1.413,1.4114,1.41242,4602400014.0
2007-10-03 15:00:00,1.41233,1.41235,1.41154,1.41203,6522200012.0
2007-10-03 15:15:00,1.41204,1.41238,1.41123,1.41173,7984600010.0
2007-10-03 15:30:00,1.41162,1.41199,1.41062,1.41153,6430900004.0
2007-10-03 15:45:00,1.41152,1.41183,1.40885,1.4101,5965200011.0
2007-10-03 16:00:00,1.41025,1.41085,1.40912,1.40964,5974600010.0
2007-10-03 16:15:00,1.4097,1.41034,1.40934,1.40956,8477600012.0
2007-10-03 16:30:00,1.40962,1.41047,1.40891,1.40985,7341600010.0
2007-10-03 16:45:00,1.40982,1.41003,1.40908,1.4094,6965200013.0
2007-10-03 17:00:00,1.40926,1.41023,1.40893,1.40994,6834900004.0
2007-10-03 17:15:00,1.41009,1.4104,1.40888,1.40899,7293500009.0
2007-10-03 17:30:00,1.40907,1.40996,1.40772,1.40829,6532600007.0
2007-10-03 17:45:00,1.40826,1.4084,1.40746,1.40782,7011100014.0
2007-10-03 18:00:00,1.4075,1.40784,1.40619,1.40672,7361700017.0
2007-10-03 18:15:00,1.40657,1.40748,1.40612,1.40681,6212900003.0
2007-10-03 18:30:00,1.40703,1.40785,1.40653,1.40774,6095900013.0
2007-10-03 18:45:00,1.40762,1.40839,1.4064,1.40722,7136600011.0
2007-10-03 19:00:00,1.40728,1.40756,1.4064,1.40668,8032300013.0
2007-10-03 19:15:00,1.40667,1.40747,1.40606,1.40696,6129700007.0
2007-10-03 19:30:00,1.40699,1.40783,1.40684,1.40744,5473900012.0
2007-10-03 19:45:00,1.4075,1.40782,1.40688,1.4076,5958600017.0
2007-10-03 20:00:00,1.40743,1.40823,1.40731,1.40794,8118800013.0
2007-10-03 20:15:00,1.40781,1.4083,1.4075,1.40775,5066200003.0
2007-10-03 20:30:00,1.40774,1.40811,1.40719,1.40724,4339800008.0
2007-10-03 20:45:00,1.4073,1.4078,1.40627,1.40642,4402900007.0
2007-10-03 21:00:00,1.40629,1.40639,1.40561,1.40619,3206900003.0
2007-10-03 21:15:00,1.4061,1.40645,1.40581,1.40625,2764200009.0
2007-10-03 21:30:00,1.40631,1.40707,1.406,1.40636,3754200003.0
2007-10-03 21:45:00,1.40642,1.40724,1.40593,1.40608,3978900002.0
2007-10-03 22:00:00,1.40603,1.40655,1.40564,1.40599,2687200007.0
2007-10-03 22:15:00,1.40597,1.40671,1.40544,1.40616,2529000004.0
2007-10-03 22:30:00,1.40614,1.40702,1.40582,1.40646,3528200001.0
2007-10-03 22:45:00,1.40644,1.40659,1.40611,1.40631,2255000004.0
2007-10-03 23:00:00,1.40575,1.40657,1.40513,1.40629,788300001.0
2007-10-03 23:15:00,1.40625,1.40638,1.40542,1.40588,963400003.0
2007-10-03 23:30:00,1.40603,1.40653,1.40563,1.40631,1429400003.0
2007-10-03 23:45:00,1.4062,1.40665,1.40526,1.40547,1540700001.0
2007-10-04 00:00:00,1.40552,1.407,1.40517,1.4067,1419800004.0
2007-10-04 00:15:00,1.4067,1.40838,1.4064,1.40763,766400000.0
2007-10-04 00:30:00,1.40763,1.40781,1.40649,1.4065,887900000.0
2007-10-04 00:45:00,1.40694,1.40736,1.40642,1.4073,893400000.0
2007-10-04 01:00:00,1.40728,1.40853,1.40711,1.40785,1274300000.0
2007-10-04 01:15:00,1.40824,1.40824,1.40684,1.40749,855000001.0
2007-10-04 01:30:00,1.40742,1.40845,1.40716,1.40781,1200200004.0
2007-10-04 01:45:00,1.40779,1.40815,1.40722,1.40786,1374500001.0
2007-10-04 02:00:00,1.40799,1.40826,1.40735,1.40745,568000000.0
2007-10-04 02:15:00,1.40751,1.40798,1.40713,1.4075,490600001.0
2007-10-04 02:30:00,1.40761,1.40818,1.40734,1.40796,524300001.0
2007-10-04 02:45:00,1.40783,1.40835,1.40639,1.40677,570200000.0
2007-10-04 03:00:00,1.4068,1.40734,1.4063,1.40704,553600000.0
2007-10-04 03:15:00,1.40706,1.40752,1.40671,1.40699,489200000.0
2007-10-04 03:30:00,1.40724,1.40813,1.40691,1.40771,602800002.0
2007-10-04 03:45:00,1.40795,1.4085,1.40738,1.40833,612999998.0
2007-10-04 04:00:00,1.4084,1.40854,1.40772,1.40812,650300002.0
2007-10-04 04:15:00,1.40813,1.40834,1.40761,1.4082,606800002.0
2007-10-04 04:30:00,1.40809,1.40832,1.40746,1.40804,638700002.0
2007-10-04 04:45:00,1.40804,1.40843,1.40731,1.4079,557800001.0
2007-10-04 05:00:00,1.40797,1.40831,1.4076,1.40771,555900002.0
2007-10-04 05:15:00,1.40769,1.4079,1.40681,1.40746,663200000.0
2007-10-04 05:30:00,1.40739,1.40958,1.40683,1.40891,555900000.0
2007-10-04 05:45:00,1.40869,1.40916,1.40779,1.40905,575100000.0
2007-10-04 06:00:00,1.40903,1.40935,1.40817,1.40844,713200003.0
2007-10-04 06:15:00,1.40839,1.40874,1.408,1.40862,485400001.0
2007-10-04 06:30:00,1.40882,1.4089,1.40757,1.40878,557300001.0
2007-10-04 06:45:00,1.40857,1.40942,1.40821,1.4089,559100001.0
2007-10-04 07:00:00,1.40901,1.4093,1.40776,1.408,557700000.0
2007-10-04 07:15:00,1.40804,1.40961,1.40768,1.40955,610500000.0
2007-10-04 07:30:00,1.40951,1.4097,1.40803,1.40827,633800002.0
2007-10-04 07:45:00,1.40827,1.40924,1.40758,1.40889,582500000.0
2007-10-04 08:00:00,1.40871,1.41043,1.40855,1.41002,637900002.0
2007-10-04 08:15:00,1.41018,1.41071,1.40919,1.40952,641900002.0
2007-10-04 08:30:00,1.40994,1.41143,1.40961,1.41143,531400002.0
2007-10-04 08:45:00,1.41141,1.41172,1.4089,1.40908,517500000.0
2007-10-04 09:00:00,1.40913,1.40979,1.40828,1.40954,552600001.0
2007-10-04 09:15:00,1.4094,1.41018,1.40784,1.40838,505900001.0
2007-10-04 09:30:00,1.40836,1.40928,1.40796,1.40898,653800001.0
2007-10-04 09:45:00,1.40909,1.40984,1.40813,1.40881,590300002.0
2007-10-04 10:00:00,1.40869,1.40879,1.40744,1.4085,542000000.0
2007-10-04 10:15:00,1.40829,1.40888,1.40757,1.40808,592600002.0
2007-10-04 10:30:00,1.40811,1.40848,1.40728,1.40823,617200001.0
2007-10-04 10:45:00,1.40791,1.40897,1.40777,1.40846,686700001.0
2007-10-04 11:00:00,1.40857,1.4096,1.40684,1.40684,612400002.0
2007-10-04 11:15:00,1.40667,1.40846,1.40655,1.40787,602300000.0
2007-10-04 11:30:00,1.40776,1.40893,1.40741,1.40836,631600000.0
2007-10-04 11:45:00,1.40885,1.40945,1.40735,1.40851,569900001.0
2007-10-04 12:00:00,1.40846,1.409,1.40788,1.40823,666600004.0
2007-10-04 12:15:00,1.40857,1.40933,1.40806,1.40896,590100002.0
2007-10-04 12:30:00,1.4089,1.40923,1.40822,1.40822,568300001.0
2007-10-04 12:45:00,1.40809,1.40894,1.40762,1.40838,613100001.0
2007-10-04 13:00:00,1.40819,1.40843,1.40669,1.40683,563900000.0
2007-10-04 13:15:00,1.40689,1.40744,1.40601,1.40742,577900001.0
2007-10-04 13:30:00,1.40701,1.40856,1.40669,1.40794,5416400011.0
2007-10-04 13:45:00,1.40786,1.40862,1.40744,1.40771,4555600010.0
2007-10-04 14:00:00,1.40775,1.40858,1.4074,1.40768,5379000012.0
2007-10-04 14:15:00,1.40783,1.40822,1.40676,1.40708,5086300012.0
2007-10-04 14:30:00,1.40712,1.40851,1.40659,1.40735,4126700005.0
2007-10-04 14:45:00,1.40713,1.40725,1.40543,1.40596,4372500009.0
2007-10-04 15:00:00,1.40617,1.40665,1.40548,1.40609,6570600010.0
2007-10-04 15:15:00,1.4059,1.40635,1.40539,1.40579,7849700014.0
2007-10-04 15:30:00,1.40585,1.40773,1.40566,1.40711,6297900007.0
2007-10-04 15:45:00,1.4074,1.40804,1.40658,1.40699,6414300011.0
2007-10-04 16:00:00,1.40682,1.40958,1.40657,1.40941,6498100006.0
2007-10-04 16:15:00,1.40942,1.40976,1.40816,1.40883,8821300024.0
2007-10-04 16:30:00,1.4089,1.41104,1.40881,1.41072,6984300014.0
2007-10-04 16:45:00,1.41068,1.41264,1.41028,1.41215,7204100011.0
2007-10-04 17:00:00,1.41187,1.41206,1.4102,1.41125,6799600012.0
2007-10-04 17:15:00,1.41123,1.41149,1.41047,1.41074,7338800013.0
2007-10-04 17:30:00,1.41074,1.41119,1.41022,1.41073,6651000013.0
2007-10-04 17:45:00,1.41064,1.4108,1.40931,1.4098,6895800011.0
2007-10-04 18:00:00,1.40964,1.41021,1.40908,1.40977,7303100015.0
2007-10-04 18:15:00,1.40973,1.41095,1.40967,1.41054,6231500010.0
2007-10-04 18:30:00,1.41068,1.41093,1.40974,1.4103,6132100012.0
2007-10-04 18:45:00,1.41026,1.41026,1.40957,1.40986,6759600006.0
2007-10-04 19:00:00,1.40979,1.41024,1.40932,1.41,8276900017.0
2007-10-04 19:15:00,1.40999,1.41047,1.4096,1.40968,5838300009.0
2007-10-04 19:30:00,1.40959,1.40968,1.40901,1.40936,5557900009.0
2007-10-04 19:45:00,1.40934,1.40995,1.40916,1.40938,6068100011.0
2007-10-04 20:00:00,1.40928,1.4096,1.40842,1.40913,8512400020.0
2007-10-04 20:15:00,1.40907,1.40915,1.40814,1.40828,5095000011.0
2007-10-04 20:30:00,1.40828,1.40854,1.40713,1.40723,4562700012.0
2007-10-04 20:45:00,1.40728,1.40771,1.40669,1.40699,4330300007.0
2007-10-04 21:00:00,1.40685,1.40755,1.40639,1.40746,3214100009.0
2007-10-04 21:15:00,1.4073,1.40787,1.40722,1.40741,2643500009.0
2007-10-04 21:30:00,1.40745,1.40875,1.40736,1.40788,3824600008.0
2007-10-04 21:45:00,1.40806,1.40958,1.40806,1.40958,4268600008.0
2007-10-04 22:00:00,1.40959,1.41077,1.40918,1.40977,2740800004.0
2007-10-04 22:15:00,1.40984,1.41036,1.40954,1.40971,2567500001.0
2007-10-04 22:30:00,1.40974,1.40994,1.40846,1.40879,3361900006.0
2007-10-04 22:45:00,1.40877,1.40929,1.40806,1.40907,2298800002.0
2007-10-04 23:00:00,1.40856,1.40875,1.40759,1.40835,712200002.0
2007-10-04 23:15:00,1.40827,1.40873,1.40781,1.40788,906200001.0
2007-10-04 23:30:00,1.40831,1.40845,1.40749,1.40809,1469900004.0
2007-10-04 23:45:00,1.40806,1.40876,1.40752,1.40821,1485600002.0
2007-10-05 00:00:00,1.40829,1.40873,1.40745,1.40808,1362000003.0
2007-10-05 00:15:00,1.4081,1.40888,1.40791,1.40836,747200000.0
2007-10-05 00:30:00,1.40834,1.40895,1.408,1.40843,811100000.0
2007-10-05 00:45:00,1.40871,1.40884,1.4079,1.40826,833500001.0
2007-10-05 01:00:00,1.40854,1.40884,1.40797,1.4084,1143600005.0
2007-10-05 01:15:00,1.40883,1.40895,1.40786,1.40888,889700006.0
2007-10-05 01:30:00,1.40873,1.40936,1.40837,1.40883,1091500002.0
2007-10-05 01:45:00,1.40897,1.40927,1.40845,1.40887,1251400000.0
2007-10-05 02:00:00,1.40893,1.409,1.40825,1.40887,641000003.0
2007-10-05 02:15:00,1.4089,1.40984,1.40854,1.40971,656100001.0
2007-10-05 02:30:00,1.40957,1.41,1.40891,1.4092,597300000.0
2007-10-05 02:45:00,1.40912,1.41007,1.40861,1.4096,594800001.0
2007-10-05 03:00:00,1.40961,1.40974,1.40899,1.40915,611600000.0
2007-10-05 03:15:00,1.40912,1.40963,1.40886,1.40901,470200000.0
2007-10-05 03:30:00,1.40928,1.40981,1.40912,1.40936,579500000.0
2007-10-05 03:45:00,1.40966,1.40969,1.40896,1.40938,549300000.0
2007-10-05 04:00:00,1.40928,1.40948,1.40866,1.40906,600600003.0
2007-10-05 04:15:00,1.40917,1.40996,1.40872,1.4099,547800002.0
2007-10-05 04:30:00,1.40976,1.40994,1.40912,1.40976,658499999.0
2007-10-05 04:45:00,1.40967,1.41001,1.4087,1.40895,521700000.0
2007-10-05 05:00:00,1.40894,1.40934,1.40864,1.40931,583600000.0
2007-10-05 05:15:00,1.40931,1.40948,1.40844,1.40904,519700000.0
2007-10-05 05:30:00,1.40908,1.40963,1.40877,1.40945,542400001.0
2007-10-05 05:45:00,1.40925,1.40964,1.409,1.4094,521600002.0
2007-10-05 06:00:00,1.40924,1.40962,1.40888,1.40915,667000003.0
2007-10-05 06:15:00,1.409,1.40943,1.40885,1.40914,533200001.0
2007-10-05 06:30:00,1.40926,1.40943,1.40867,1.40913,636500001.0
2007-10-05 06:45:00,1.40902,1.40946,1.40857,1.40898,550300002.0
2007-10-05 07:00:00,1.40909,1.40944,1.40887,1.40924,694000000.0
2007-10-05 07:15:00,1.40925,1.40973,1.4089,1.40936,662300002.0
2007-10-05 07:30:00,1.40934,1.40944,1.40867,1.40925,602300001.0
2007-10-05 07:45:00,1.40951,1.41009,1.40877,1.4095,549600002.0
2007-10-05 08:00:00,1.4095,1.40983,1.40873,1.40908,628000000.0
2007-10-05 08:15:00,1.40918,1.40964,1.40869,1.40926,604200002.0
2007-10-05 08:30:00,1.40919,1.40945,1.40871,1.40928,631200002.0
2007-10-05 08:45:00,1.4092,1.40942,1.40789,1.40814,592400003.0
2007-10-05 09:00:00,1.40809,1.40809,1.40706,1.40754,521700000.0
2007-10-05 09:15:00,1.40736,1.40789,1.40666,1.40787,559900003.0
2007-10-05 09:30:00,1.40836,1.40848,1.40752,1.40785,630600001.0
2007-10-05 09:45:00,1.40779,1.4079,1.4066,1.40718,636800003.0
2007-10-05 10:00:00,1.40712,1.40775,1.40628,1.40628,590200001.0
2007-10-05 10:15:00,1.4062,1.40752,1.40527,1.40597,629300002.0
2007-10-05 10:30:00,1.40603,1.40619,1.40412,1.40506,541400000.0
2007-10-05 10:45:00,1.40478,1.40577,1.40429,1.40454,621000003.0
2007-10-05 11:00:00,1.40455,1.40591,1.40401,1.40568,592300000.0
2007-10-05 11:15:00,1.40588,1.40588,1.4039,1.40402,632600002.0
2007-10-05 11:30:00,1.40428,1.40523,1.40379,1.40482,611100001.0
2007-10-05 11:45:00,1.40515,1.40583,1.40465,1.40544,670999999.0
2007-10-05 12:00:00,1.40542,1.40593,1.40508,1.40521,594600002.0
2007-10-05 12:15:00,1.40536,1.40546,1.40393,1.40449,606500002.0
2007-10-05 12:30:00,1.40428,1.40476,1.40198,1.40275,505100000.0
2007-10-05 12:45:00,1.40265,1.40364,1.40225,1.40274,672300001.0
2007-10-05 13:00:00,1.40301,1.40301,1.39281,1.39563,527700000.0
2007-10-05 13:15:00,1.39507,1.39514,1.38975,1.392,560900003.0
2007-10-05 13:30:00,1.39201,1.39356,1.39177,1.39299,5634000010.0
2007-10-05 13:45:00,1.39294,1.39459,1.39249,1.39416,4667000006.0
2007-10-05 14:00:00,1.39415,1.39502,1.39384,1.39431,5387200012.0
2007-10-05 14:15:00,1.39427,1.39427,1.39165,1.39165,5393500011.0
2007-10-05 14:30:00,1.39113,1.39292,1.38495,1.38686,4138700006.0
2007-10-05 14:45:00,1.38691,1.38917,1.38675,1.38853,4520500008.0
2007-10-05 15:00:00,1.38844,1.38916,1.38705,1.38754,6529500007.0
2007-10-05 15:15:00,1.38747,1.38789,1.38601,1.38696,8008600009.0
2007-10-05 15:30:00,1.38695,1.39138,1.38695,1.38792,6289700008.0
2007-10-05 15:45:00,1.38819,1.39084,1.3875,1.38832,6044000011.0
2007-10-05 16:00:00,1.3882,1.3895,1.38774,1.3887,6269500006.0
2007-10-05 16:15:00,1.38858,1.38984,1.38822,1.38974,8659200020.0
2007-10-05 16:30:00,1.38981,1.39042,1.38807,1.38814,7084300004.0
2007-10-05 16:45:00,1.38817,1.38875,1.38683,1.38701,7120400020.0
2007-10-05 17:00:00,1.38707,1.38882,1.38694,1.38873,6864500017.0
2007-10-05 17:15:00,1.38864,1.38864,1.38534,1.38587,7045100008.0
2007-10-05 17:30:00,1.38584,1.38721,1.38407,1.38712,6762200013.0
2007-10-05 17:45:00,1.38709,1.3885,1.38628,1.3885,7263200017.0
2007-10-05 18:00:00,1.38851,1.38867,1.38702,1.38708,7540900013.0
2007-10-05 18:15:00,1.38673,1.38756,1.38639,1.38728,6449400012.0
2007-10-05 18:30:00,1.38741,1.38766,1.38652,1.38705,6035300012.0
2007-10-05 18:45:00,1.38713,1.38766,1.38681,1.38756,6828600012.0
2007-10-05 19:00:00,1.38752,1.38801,1.38703,1.38771,8225900006.0
2007-10-05 19:15:00,1.38774,1.38826,1.38736,1.38747,6100500019.0
2007-10-05 19:30:00,1.38751,1.3878,1.38684,1.38753,5410700013.0
2007-10-05 19:45:00,1.38753,1.38758,1.38663,1.38698,5936900004.0
2007-10-05 20:00:00,1.38694,1.38713,1.38591,1.3867,8134400015.0
2007-10-05 20:15:00,1.3867,1.38782,1.38652,1.38757,5041400012.0
2007-10-05 20:30:00,1.38755,1.38803,1.38723,1.38731,4514900011.0
2007-10-05 20:45:00,1.38737,1.38812,1.38729,1.388,4343100011.0
2007-10-05 21:00:00,1.3879,1.3881,1.38731,1.38779,3363600003.0
2007-10-05 21:15:00,1.3877,1.38796,1.38688,1.38691,2782500006.0
2007-10-05 21:30:00,1.38687,1.38735,1.38683,1.38708,3808200008.0
2007-10-05 21:45:00,1.38708,1.38768,1.38682,1.38739,4199500008.0
2007-10-05 22:00:00,1.38735,1.38753,1.38633,1.38664,2692500007.0
2007-10-05 22:15:00,1.38663,1.38683,1.38525,1.38572,2583000004.0
2007-10-05 22:30:00,1.38585,1.38693,1.38542,1.38635,3154100005.0
2007-10-05 22:45:00,1.38646,1.38686,1.38496,1.38519,2527300006.0
2007-10-07 23:00:00,1.38628,1.38665,1.38478,1.38532,762900001.0
2007-10-07 23:15:00,1.38557,1.3864,1.38491,1.38587,953100002.0
2007-10-07 23:30:00,1.38626,1.38653,1.38536,1.38595,1478500002.0
2007-10-07 23:45:00,1.38595,1.38703,1.38578,1.38662,1351700001.0
2007-10-08 00:00:00,1.38664,1.38778,1.38655,1.38727,1447100002.0
2007-10-08 00:15:00,1.38706,1.38751,1.38657,1.38665,815000002.0
2007-10-08 00:30:00,1.3866,1.38799,1.38629,1.38765,859200001.0
2007-10-08 00:45:00,1.388,1.38866,1.38754,1.3885,846300000.0
2007-10-08 01:00:00,1.38871,1.39015,1.38834,1.38954,1140800000.0
2007-10-08 01:15:00,1.38995,1.39013,1.38875,1.389,944100001.0
2007-10-08 01:30:00,1.38883,1.38905,1.38796,1.38858,1123100002.0
2007-10-08 01:45:00,1.38857,1.38891,1.38812,1.38836,1295500002.0
2007-10-08 02:00:00,1.38869,1.38878,1.38808,1.38845,555300001.0
2007-10-08 02:15:00,1.38845,1.3886,1.38723,1.38779,559000002.0
2007-10-08 02:30:00,1.38771,1.38836,1.38737,1.38818,510600000.0
2007-10-08 02:45:00,1.38806,1.38864,1.38747,1.38778,630900002.0
2007-10-08 03:00:00,1.38786,1.38801,1.38684,1.38714,619300000.0
2007-10-08 03:15:00,1.3872,1.38798,1.38691,1.38725,472400002.0
2007-10-08 03:30:00,1.38743,1.38849,1.38736,1.38797,539900001.0
2007-10-08 03:45:00,1.3882,1.38837,1.38716,1.38781,614500003.0
2007-10-08 04:00:00,1.38774,1.38791,1.38694,1.38759,550800000.0
2007-10-08 04:15:00,1.38775,1.38789,1.38727,1.38775,558400003.0
2007-10-08 04:30:00,1.38762,1.38797,1.38699,1.38789,647300000.0
2007-10-08 04:45:00,1.38788,1.38827,1.38725,1.38785,552700000.0
2007-10-08 05:00:00,1.38789,1.38825,1.3876,1.38783,508500000.0
2007-10-08 05:15:00,1.38789,1.38908,1.38738,1.3888,564400003.0
2007-10-08 05:30:00,1.38877,1.38893,1.38806,1.38851,610200001.0
2007-10-08 05:45:00,1.38834,1.38866,1.38804,1.38846,518800002.0
2007-10-08 06:00:00,1.38836,1.38864,1.38796,1.38828,579500000.0
2007-10-08 06:15:00,1.38818,1.38846,1.3875,1.3875,551800001.0
2007-10-08 06:30:00,1.38785,1.38863,1.38761,1.38818,651600000.0
2007-10-08 06:45:00,1.38801,1.38856,1.38778,1.38817,550300000.0
2007-10-08 07:00:00,1.38833,1.38906,1.38782,1.38859,599900001.0
2007-10-08 07:15:00,1.38866,1.38873,1.38787,1.38835,603100000.0
2007-10-08 07:30:00,1.38825,1.3885,1.38698,1.38759,598300002.0
2007-10-08 07:45:00,1.38749,1.38749,1.38561,1.38665,565200002.0
2007-10-08 08:00:00,1.38653,1.38844,1.38642,1.3884,557100000.0
2007-10-08 08:15:00,1.38844,1.38863,1.3869,1.38727,609400002.0
2007-10-08 08:30:00,1.38718,1.38802,1.3864,1.38665,682299999.0
2007-10-08 08:45:00,1.38662,1.38713,1.38626,1.38669,596200002.0
2007-10-08 09:00:00,1.38675,1.3869,1.38322,1.38366,626400000.0
2007-10-08 09:15:00,1.38353,1.38435,1.38341,1.38385,704399998.0
2007-10-08 09:30:00,1.38409,1.38461,1.38314,1.38314,582400001.0
2007-10-08 09:45:00,1.38338,1.38468,1.38274,1.38456,642900001.0
2007-10-08 10:00:00,1.38435,1.38475,1.38344,1.38385,565200000.0
2007-10-08 10:15:00,1.38376,1.38529,1.3835,1.38529,664900001.0
2007-10-08 10:30:00,1.38529,1.3858,1.38406,1.3858,511800001.0
2007-10-08 10:45:00,1.38545,1.38575,1.38341,1.3843,563600000.0
2007-10-08 11:00:00,1.38438,1.38439,1.38338,1.38342,632500000.0
2007-10-08 11:15:00,1.38331,1.38466,1.38311,1.38441,650700000.0
2007-10-08 11:30:00,1.38447,1.38548,1.3842,1.38471,623800002.0
2007-10-08 11:45:00,1.38488,1.38566,1.38442,1.38494,501300000.0
2007-10-08 12:00:00,1.38511,1.38551,1.38381,1.38498,640700002.0
2007-10-08 12:15:00,1.38487,1.38523,1.38406,1.38492,595700001.0
2007-10-08 12:30:00,1.38492,1.38546,1.38479,1.38524,554800002.0
2007-10-08 12:45:00,1.38509,1.38588,1.3841,1.385,570400000.0
2007-10-08 13:00:00,1.38504,1.3863,1.38498,1.38538,564500000.0
2007-10-08 13:15:00,1.38532,1.38649,1.38498,1.38647,578300000.0
2007-10-08 13:30:00,1.38648,1.3867,1.3853,1.38624,5440700015.0
2007-10-08 13:45:00,1.38622,1.38725,1.38605,1.3863,4568700009.0
2007-10-08 14:00:00,1.38635,1.38656,1.38574,1.38611,5477600013.0
2007-10-08 14:15:00,1.38604,1.38629,1.38549,1.38584,5173800007.0
2007-10-08 14:30:00,1.38581,1.38646,1.38551,1.38636,4038400008.0
2007-10-08 14:45:00,1.38636,1.3881,1.38614,1.38734,4404500012.0
2007-10-08 15:00:00,1.38735,1.38785,1.38666,1.38745,6398300013.0
2007-10-08 15:15:00,1.38738,1.38825,1.38726,1.38765,7890500013.0
2007-10-08 15:30:00,1.38768,1.38816,1.38703,1.38764,6328600010.0
2007-10-08 15:45:00,1.38791,1.38864,1.38736,1.38859,6092900009.0
2007-10-08 16:00:00,1.38851,1.38913,1.38758,1.38796,6000000013.0
2007-10-08 16:15:00,1.38791,1.38823,1.3868,1.38801,8713200008.0
2007-10-08 16:30:00,1.38787,1.388,1.38634,1.38654,7476200019.0
2007-10-08 16:45:00,1.38644,1.3867,1.38524,1.38577,7098500013.0
2007-10-08 17:00:00,1.38572,1.38751,1.38561,1.38671,7038500008.0
2007-10-08 17:15:00,1.38663,1.387,1.38606,1.38626,7105000009.0
2007-10-08 17:30:00,1.38637,1.38699,1.38555,1.38582,6691300018.0
2007-10-08 17:45:00,1.38547,1.38696,1.38534,1.38572,7420000014.0
2007-10-08 18:00:00,1.38556,1.38603,1.38454,1.38552,7307200006.0
2007-10-08 18:15:00,1.38534,1.38627,1.38509,1.38603,6217100010.0
2007-10-08 18:30:00,1.38611,1.38744,1.38583,1.38729,6048300004.0
2007-10-08 18:45:00,1.38722,1.38744,1.3855,1.38576,7146500020.0
2007-10-08 19:00:00,1.38576,1.38588,1.38426,1.38472,8140700013.0
2007-10-08 19:15:00,1.3846,1.38504,1.38408,1.38449,6209000011.0
2007-10-08 19:30:00,1.3845,1.38497,1.3838,1.3848,5274700010.0
2007-10-08 19:45:00,1.38466,1.38543,1.38422,1.38522,5959500007.0
2007-10-08 20:00:00,1.38504,1.38527,1.38435,1.38451,8324400015.0
2007-10-08 20:15:00,1.38439,1.38509,1.38419,1.38488,5104400011.0
2007-10-08 20:30:00,1.38483,1.38511,1.38417,1.38454,4623700009.0
2007-10-08 20:45:00,1.38475,1.38644,1.38475,1.38614,4116000001.0
2007-10-08 21:00:00,1.38597,1.38611,1.38508,1.3856,3265500007.0
2007-10-08 21:15:00,1.38547,1.38566,1.38501,1.38503,2727400006.0
2007-10-08 21:30:00,1.38506,1.38622,1.38491,1.3858,3796300006.0
2007-10-08 21:45:00,1.38587,1.38613,1.38569,1.38578,4226800007.0
2007-10-08 22:00:00,1.38567,1.3862,1.38522,1.3857,2750800006.0
2007-10-08 22:15:00,1.38574,1.38685,1.38565,1.38648,2580200004.0
2007-10-08 22:30:00,1.38647,1.38676,1.38604,1.38605,3105200002.0
2007-10-08 22:45:00,1.38612,1.38628,1.38547,1.38575,2590400005.0
2007-10-08 23:00:00,1.38535,1.38634,1.38481,1.38552,757400002.0
2007-10-08 23:15:00,1.38556,1.38582,1.38486,1.38545,959700003.0
2007-10-08 23:30:00,1.3857,1.38626,1.38529,1.3859,1331500005.0
2007-10-08 23:45:00,1.38585,1.38632,1.38524,1.38547,1512800004.0
2007-10-09 00:00:00,1.38549,1.38663,1.38508,1.38611,1424000004.0
2007-10-09 00:15:00,1.38599,1.38692,1.38582,1.38646,796600001.0
2007-10-09 00:30:00,1.38644,1.38644,1.38523,1.38543,899000003.0
2007-10-09 00:45:00,1.38569,1.38594,1.38473,1.38524,947600003.0
2007-10-09 01:00:00,1.38519,1.38593,1.3848,1.385,1284700002.0
2007-10-09 01:15:00,1.38547,1.38547,1.3842,1.38518,784700002.0
2007-10-09 01:30:00,1.38499,1.38532,1.38425,1.38483,1185199999.0
2007-10-09 01:45:00,1.3849,1.38661,1.3847,1.38543,1334100000.0
2007-10-09 02:00:00,1.38551,1.38581,1.38494,1.38498,562400001.0
2007-10-09 02:15:00,1.38512,1.38566,1.38473,1.3854,604100003.0
2007-10-09 02:30:00,1.38556,1.38572,1.38426,1.38454,496100000.0
2007-10-09 02:45:00,1.38432,1.38573,1.38431,1.38518,549900000.0
2007-10-09 03:00:00,1.38525,1.38526,1.38446,1.38485,568300003.0
2007-10-09 03:15:00,1.38466,1.38594,1.3845,1.38516,559100004.0
2007-10-09 03:30:00,1.38537,1.38583,1.38457,1.38495,682300004.0
2007-10-09 03:45:00,1.38519,1.38547,1.38474,1.38527,567800000.0
2007-10-09 04:00:00,1.38511,1.38586,1.38452,1.38518,598500000.0
2007-10-09 04:15:00,1.3853,1.38561,1.38426,1.38466,595100002.0
2007-10-09 04:30:00,1.38447,1.38488,1.38344,1.38405,612200001.0
2007-10-09 04:45:00,1.38406,1.38447,1.38358,1.38422,575100000.0
2007-10-09 05:00:00,1.38433,1.38445,1.38363,1.38393,590900001.0
2007-10-09 05:15:00,1.38386,1.38387,1.38284,1.38374,680500002.0
2007-10-09 05:30:00,1.38385,1.38386,1.38295,1.3833,547900000.0
2007-10-09 05:45:00,1.3831,1.38458,1.3831,1.38434,663900001.0
2007-10-09 06:00:00,1.38415,1.38494,1.38389,1.38472,612200002.0
2007-10-09 06:15:00,1.38478,1.38522,1.38461,1.38484,521300000.0
2007-10-09 06:30:00,1.38486,1.38496,1.38403,1.38453,646300000.0
2007-10-09 06:45:00,1.38446,1.38512,1.38386,1.38431,554000000.0
2007-10-09 07:00:00,1.38455,1.3848,1.38385,1.38436,635500002.0
2007-10-09 07:15:00,1.38463,1.38569,1.38401,1.38471,607700000.0
2007-10-09 07:30:00,1.38473,1.38513,1.38363,1.38373,549600000.0
2007-10-09 07:45:00,1.3837,1.38385,1.38196,1.38268,512800000.0
2007-10-09 08:00:00,1.38247,1.38369,1.38247,1.38363,598900001.0
2007-10-09 08:15:00,1.38359,1.38359,1.3823,1.38296,597800001.0
2007-10-09 08:30:00,1.38283,1.38393,1.38252,1.38355,567200001.0
2007-10-09 08:45:00,1.38349,1.38514,1.38349,1.3848,553400000.0
2007-10-09 09:00:00,1.38473,1.38745,1.38455,1.3873,596099999.0
2007-10-09 09:15:00,1.38708,1.3874,1.3863,1.38674,552900001.0
2007-10-09 09:30:00,1.38681,1.38734,1.38554,1.38563,551700000.0
2007-10-09 09:45:00,1.38574,1.3869,1.38503,1.3869,649400002.0
2007-10-09 10:00:00,1.38703,1.3874,1.38608,1.38712,607200000.0
2007-10-09 10:15:00,1.38698,1.38732,1.38629,1.38715,575300001.0
2007-10-09 10:30:00,1.38705,1.38738,1.38547,1.38684,594200001.0
2007-10-09 10:45:00,1.38661,1.38673,1.38512,1.38556,622400002.0
2007-10-09 11:00:00,1.38595,1.3874,1.38553,1.38714,632000000.0
2007-10-09 11:15:00,1.38723,1.38751,1.38637,1.38645,658100001.0
2007-10-09 11:30:00,1.38648,1.38737,1.38565,1.38699,544700002.0
2007-10-09 11:45:00,1.38726,1.38748,1.3868,1.38727,591000003.0
2007-10-09 12:00:00,1.38716,1.38746,1.38599,1.38639,542900001.0
2007-10-09 12:15:00,1.38664,1.3872,1.3857,1.38598,628900001.0
2007-10-09 12:30:00,1.38581,1.38626,1.38524,1.38616,531300002.0
2007-10-09 12:45:00,1.38618,1.38648,1.3852,1.38575,611500001.0
2007-10-09 13:00:00,1.38546,1.38607,1.38468,1.38482,523800001.0
2007-10-09 13:15:00,1.38493,1.38556,1.38473,1.38528,667200004.0
2007-10-09 13:30:00,1.38529,1.38681,1.38504,1.3864,5543500011.0
2007-10-09 13:45:00,1.38631,1.38754,1.38631,1.38635,4380900009.0
2007-10-09 14:00:00,1.38641,1.38739,1.38628,1.3867,5600800014.0
2007-10-09 14:15:00,1.38642,1.38652,1.38501,1.38535,5027000004.0
2007-10-09 14:30:00,1.38527,1.38571,1.38423,1.38554,4203200008.0
2007-10-09 14:45:00,1.38556,1.38608,1.38551,1.38579,4569700009.0
2007-10-09 15:00:00,1.38575,1.38752,1.38529,1.38685,6696300005.0
2007-10-09 15:15:00,1.38679,1.38713,1.38588,1.38592,7973200012.0
2007-10-09 15:30:00,1.38584,1.38627,1.38537,1.38609,6644700013.0
2007-10-09 15:45:00,1.38623,1.38641,1.3855,1.38622,6241300011.0
2007-10-09 16:00:00,1.38603,1.38704,1.38566,1.38653,5873800010.0
2007-10-09 16:15:00,1.38643,1.38723,1.38619,1.38713,8639700011.0
2007-10-09 16:30:00,1.3871,1.38774,1.38541,1.38614,7223300013.0
2007-10-09 16:45:00,1.38588,1.38674,1.38453,1.38662,6970700012.0
2007-10-09 17:00:00,1.3866,1.3873,1.38564,1.38681,6840900011.0
2007-10-09 17:15:00,1.38681,1.38757,1.38574,1.38688,7618000020.0
2007-10-09 17:30:00,1.38693,1.38823,1.38665,1.38769,6808200013.0
2007-10-09 17:45:00,1.38758,1.38876,1.38681,1.38723,7122200023.0
2007-10-09 18:00:00,1.38704,1.38737,1.38481,1.38504,7557800013.0
2007-10-09 18:15:00,1.3849,1.3857,1.38453,1.38545,6263400011.0
2007-10-09 18:30:00,1.38562,1.38571,1.38453,1.38506,5990500013.0
2007-10-09 18:45:00,1.38494,1.38506,1.38401,1.38473,7212000019.0
2007-10-09 19:00:00,1.38478,1.38527,1.38441,1.38474,8097900016.0
2007-10-09 19:15:00,1.38473,1.38524,1.38456,1.38456,6030800014.0
2007-10-09 19:30:00,1.38463,1.38516,1.38437,1.38471,5399400007.0
2007-10-09 19:45:00,1.38475,1.38535,1.38451,1.38499,5855100011.0
2007-10-09 20:00:00,1.38498,1.38544,1.38372,1.38382,8204400016.0
2007-10-09 20:15:00,1.38372,1.38454,1.3835,1.38369,5202100009.0
2007-10-09 20:30:00,1.38367,1.38476,1.38265,1.38408,4432100007.0
2007-10-09 20:45:00,1.38418,1.38608,1.38406,1.38586,4165300008.0
2007-10-09 21:00:00,1.38578,1.38679,1.38578,1.38656,3304299999.0
2007-10-09 21:15:00,1.38639,1.3867,1.3856,1.38575,2695000008.0
2007-10-09 21:30:00,1.38566,1.38675,1.38543,1.38633,3681900007.0
2007-10-09 21:45:00,1.38646,1.38729,1.38573,1.38598,4618300009.0
2007-10-09 22:00:00,1.38583,1.38626,1.38529,1.38545,2903500003.0
2007-10-09 22:15:00,1.38547,1.38639,1.38533,1.38565,2710500010.0
2007-10-09 22:30:00,1.38568,1.38596,1.38399,1.38399,3330600005.0
2007-10-09 22:45:00,1.38408,1.38442,1.38365,1.38398,2405400004.0
2007-10-09 23:00:00,1.38345,1.38399,1.38075,1.38211,779400000.0
2007-10-09 23:15:00,1.38225,1.38379,1.38171,1.38299,954000001.0
2007-10-09 23:30:00,1.3836,1.38388,1.38297,1.38357,1374700001.0
2007-10-09 23:45:00,1.38347,1.38395,1.38307,1.38341,1581200005.0
2007-10-10 00:00:00,1.38345,1.38506,1.38286,1.38496,1407700004.0
2007-10-10 00:15:00,1.38503,1.38535,1.38403,1.38498,829100001.0
2007-10-10 00:30:00,1.38501,1.38567,1.38455,1.38511,863500000.0
2007-10-10 00:45:00,1.3853,1.38599,1.38491,1.38529,925500002.0
2007-10-10 01:00:00,1.38535,1.38627,1.3853,1.38567,1115700001.0
2007-10-10 01:15:00,1.38616,1.38616,1.38517,1.38586,912300001.0
2007-10-10 01:30:00,1.38567,1.38587,1.38465,1.38533,1082200004.0
2007-10-10 01:45:00,1.38516,1.38581,1.38476,1.38523,1493400003.0
2007-10-10 02:00:00,1.38533,1.38582,1.38498,1.38551,545500001.0
2007-10-10 02:15:00,1.3856,1.38576,1.38495,1.38555,622300002.0
2007-10-10 02:30:00,1.3853,1.38613,1.38445,1.38572,575200002.0
2007-10-10 02:45:00,1.38558,1.38583,1.38504,1.38552,549600001.0
2007-10-10 03:00:00,1.38551,1.38575,1.38427,1.38557,587100000.0
2007-10-10 03:15:00,1.38561,1.38592,1.38492,1.38492,468200000.0
2007-10-10 03:30:00,1.38523,1.38525,1.38429,1.38434,537400001.0
2007-10-10 03:45:00,1.38465,1.385,1.38388,1.38479,571100001.0
2007-10-10 04:00:00,1.38463,1.38507,1.38417,1.38451,569600001.0
2007-10-10 04:15:00,1.3845,1.38496,1.38422,1.38465,545200003.0
2007-10-10 04:30:00,1.38458,1.38504,1.38405,1.38475,644200005.0
2007-10-10 04:45:00,1.38479,1.38513,1.38407,1.385,595200000.0
2007-10-10 05:00:00,1.38502,1.38507,1.38431,1.38487,567500001.0
2007-10-10 05:15:00,1.38487,1.38515,1.38407,1.385,582800002.0
2007-10-10 05:30:00,1.38502,1.38507,1.38417,1.38476,591300001.0
2007-10-10 05:45:00,1.38447,1.38579,1.38445,1.38553,579300003.0
2007-10-10 06:00:00,1.38539,1.3857,1.38489,1.38551,704800004.0
2007-10-10 06:15:00,1.3855,1.38585,1.38521,1.38548,492800000.0
2007-10-10 06:30:00,1.38562,1.38607,1.38483,1.38525,592500002.0
2007-10-10 06:45:00,1.38509,1.38538,1.3847,1.38501,609500002.0
2007-10-10 07:00:00,1.38514,1.38548,1.38484,1.38501,631000001.0
2007-10-10 07:15:00,1.38512,1.38572,1.38487,1.38572,640900003.0
2007-10-10 07:30:00,1.3857,1.38627,1.3841,1.38451,574200000.0
2007-10-10 07:45:00,1.38424,1.38478,1.3833,1.38374,537400001.0
2007-10-10 08:00:00,1.38367,1.38453,1.38338,1.38405,585100002.0
2007-10-10 08:15:00,1.38409,1.38523,1.38385,1.38461,552900000.0
2007-10-10 08:30:00,1.38448,1.38494,1.38261,1.38371,654100001.0
2007-10-10 08:45:00,1.38368,1.38444,1.3832,1.38351,581300001.0
2007-10-10 09:00:00,1.38343,1.38358,1.38212,1.38341,627200001.0
2007-10-10 09:15:00,1.38318,1.38493,1.38318,1.38474,547100000.0
2007-10-10 09:30:00,1.38474,1.38491,1.38398,1.38451,598100000.0
2007-10-10 09:45:00,1.38479,1.38593,1.38436,1.38526,656500001.0
2007-10-10 10:00:00,1.38518,1.38599,1.38481,1.38559,582300001.0
2007-10-10 10:15:00,1.38564,1.38636,1.38521,1.38636,587800001.0
2007-10-10 10:30:00,1.3864,1.38647,1.38458,1.38511,688000005.0
2007-10-10 10:45:00,1.38517,1.38638,1.38504,1.38592,642700002.0
2007-10-10 11:00:00,1.38579,1.38647,1.38511,1.38599,620700003.0
2007-10-10 11:15:00,1.38609,1.38685,1.3856,1.38684,661000000.0
2007-10-10 11:30:00,1.38684,1.38723,1.38625,1.38671,474800000.0
2007-10-10 11:45:00,1.38707,1.3879,1.38685,1.38737,503900001.0
2007-10-10 12:00:00,1.38714,1.38726,1.38587,1.3861,592200001.0
2007-10-10 12:15:00,1.38627,1.3864,1.3846,1.38493,573600003.0
2007-10-10 12:30:00,1.38498,1.38567,1.38475,1.38542,534100000.0
2007-10-10 12:45:00,1.38548,1.38602,1.38504,1.38571,544700000.0
2007-10-10 13:00:00,1.38586,1.38599,1.38454,1.38522,515700001.0
2007-10-10 13:15:00,1.38522,1.38594,1.38487,1.38546,610900002.0
2007-10-10 13:30:00,1.38545,1.38677,1.38491,1.38625,5379700009.0
2007-10-10 13:45:00,1.38625,1.38681,1.38563,1.38656,4430500016.0
2007-10-10 14:00:00,1.38659,1.38785,1.38609,1.38759,5325500009.0
2007-10-10 14:15:00,1.38766,1.38951,1.38729,1.38882,5300800006.0
2007-10-10 14:30:00,1.38876,1.38986,1.38838,1.38951,4202300004.0
2007-10-10 14:45:00,1.38958,1.38983,1.38869,1.38891,4379500003.0
2007-10-10 15:00:00,1.38886,1.39111,1.38874,1.39108,6576200008.0
2007-10-10 15:15:00,1.39098,1.39157,1.38903,1.38956,7855900014.0
2007-10-10 15:30:00,1.3896,1.39009,1.38904,1.38942,6345600016.0
2007-10-10 15:45:00,1.3896,1.39015,1.38863,1.38871,5925600006.0
2007-10-10 16:00:00,1.3886,1.39068,1.3886,1.39001,6128600012.0
2007-10-10 16:15:00,1.38999,1.39051,1.38954,1.3902,8336000010.0
2007-10-10 16:30:00,1.39023,1.39107,1.38989,1.39085,7396000011.0
2007-10-10 16:45:00,1.39082,1.39256,1.39055,1.39129,6974600008.0
2007-10-10 17:00:00,1.39112,1.39149,1.39013,1.39066,6706400007.0
2007-10-10 17:15:00,1.39064,1.39112,1.38927,1.38933,7698700016.0
2007-10-10 17:30:00,1.38926,1.38996,1.3885,1.38883,6430700007.0
2007-10-10 17:45:00,1.38875,1.38932,1.38843,1.38911,7101800015.0
2007-10-10 18:00:00,1.38886,1.3894,1.38859,1.38874,7426500009.0
2007-10-10 18:15:00,1.38855,1.38883,1.38827,1.38832,6519900018.0
2007-10-10 18:30:00,1.38852,1.38858,1.38737,1.38746,5988600010.0
2007-10-10 18:45:00,1.38744,1.38811,1.38731,1.38799,6534600010.0
2007-10-10 19:00:00,1.38799,1.38838,1.3872,1.38752,7724300009.0
2007-10-10 19:15:00,1.38747,1.38798,1.38719,1.3878,6040000009.0
2007-10-10 19:30:00,1.38788,1.38813,1.38741,1.38795,5229200014.0
2007-10-10 19:45:00,1.38796,1.3884,1.38734,1.3878,6044700009.0
2007-10-10 20:00:00,1.38776,1.38837,1.38755,1.38801,8254400014.0
2007-10-10 20:15:00,1.38787,1.38814,1.38667,1.38709,4916300010.0
2007-10-10 20:30:00,1.38706,1.38761,1.38652,1.38652,4409600008.0
2007-10-10 20:45:00,1.38668,1.38696,1.386,1.38644,4188300005.0
2007-10-10 21:00:00,1.38627,1.38693,1.38581,1.38597,3235900003.0
2007-10-10 21:15:00,1.38587,1.38655,1.38553,1.38589,2860100002.0
2007-10-10 21:30:00,1.38606,1.38675,1.38606,1.38637,3807500009.0
2007-10-10 21:45:00,1.38647,1.38728,1.38637,1.38637,4244400008.0
2007-10-10 22:00:00,1.38615,1.38718,1.38582,1.38707,2763500003.0
2007-10-10 22:15:00,1.38708,1.38763,1.38658,1.38698,2511300003.0
2007-10-10 22:30:00,1.38696,1.38782,1.38669,1.38728,3266100001.0
2007-10-10 22:45:00,1.38736,1.38879,1.38731,1.38833,2627400005.0
2007-10-10 23:00:00,1.38774,1.3891,1.38696,1.3881,845700001.0
2007-10-10 23:15:00,1.38824,1.38837,1.38749,1.38781,1050700001.0
2007-10-10 23:30:00,1.38821,1.38858,1.38755,1.38777,1465500003.0
2007-10-10 23:45:00,1.38774,1.38826,1.38705,1.38766,1457800002.0
2007-10-11 00:00:00,1.38781,1.38843,1.38732,1.38743,1443900002.0
2007-10-11 00:15:00,1.38742,1.38775,1.38678,1.38704,826700000.0
2007-10-11 00:30:00,1.38707,1.38814,1.38691,1.38749,835200000.0
2007-10-11 00:45:00,1.38785,1.38793,1.38679,1.38706,834200003.0
2007-10-11 01:00:00,1.38704,1.38798,1.38685,1.38699,1207900004.0
2007-10-11 01:15:00,1.38762,1.38808,1.38728,1.38794,869600000.0
2007-10-11 01:30:00,1.38775,1.38845,1.38724,1.38756,1242300004.0
2007-10-11 01:45:00,1.38756,1.38828,1.3874,1.38754,1315100004.0
2007-10-11 02:00:00,1.38763,1.38806,1.38719,1.38788,552300001.0
2007-10-11 02:15:00,1.38785,1.38802,1.38709,1.38775,545400002.0
2007-10-11 02:30:00,1.3876,1.3883,1.38734,1.3879,645300001.0
2007-10-11 02:45:00,1.3878,1.38898,1.38759,1.38774,562900003.0
2007-10-11 03:00:00,1.38767,1.38773,1.38605,1.387,597300001.0
2007-10-11 03:15:00,1.38684,1.38768,1.38662,1.38689,461200001.0
2007-10-11 03:30:00,1.38708,1.3875,1.38653,1.38705,606900001.0
2007-10-11 03:45:00,1.3872,1.38751,1.38681,1.38731,617200003.0
2007-10-11 04:00:00,1.38715,1.38862,1.38687,1.38767,623300003.0
2007-10-11 04:15:00,1.38776,1.388,1.38716,1.388,597900001.0
2007-10-11 04:30:00,1.38788,1.38853,1.3876,1.38835,611000001.0
2007-10-11 04:45:00,1.38831,1.38896,1.38781,1.38851,549300001.0
2007-10-11 05:00:00,1.38854,1.38886,1.38833,1.38868,646100002.0
2007-10-11 05:15:00,1.38871,1.389,1.3881,1.38875,639700002.0
2007-10-11 05:30:00,1.38885,1.38909,1.38812,1.38853,564900003.0
2007-10-11 05:45:00,1.3883,1.38895,1.38787,1.38886,610400000.0
2007-10-11 06:00:00,1.38879,1.3895,1.38834,1.38864,712400002.0
2007-10-11 06:15:00,1.38859,1.3892,1.38835,1.38899,534100003.0
2007-10-11 06:30:00,1.38904,1.38955,1.38854,1.38941,558300001.0
2007-10-11 06:45:00,1.38933,1.38995,1.38908,1.38922,624400001.0
2007-10-11 07:00:00,1.38926,1.38947,1.38836,1.38896,626600003.0
2007-10-11 07:15:00,1.38905,1.38972,1.38876,1.38957,682899999.0
2007-10-11 07:30:00,1.3896,1.3899,1.38886,1.38938,599300001.0
2007-10-11 07:45:00,1.38931,1.39062,1.38869,1.39022,572500002.0
2007-10-11 08:00:00,1.39022,1.3913,1.39022,1.39074,659000001.0
2007-10-11 08:15:00,1.39096,1.39145,1.38988,1.39137,542000000.0
2007-10-11 08:30:00,1.39133,1.39161,1.38984,1.39057,649700001.0
2007-10-11 08:45:00,1.39053,1.39091,1.38834,1.38863,678800004.0
2007-10-11 09:00:00,1.38862,1.39024,1.38814,1.38941,578900002.0
2007-10-11 09:15:00,1.38917,1.38937,1.38785,1.38856,513700000.0
2007-10-11 09:30:00,1.3883,1.38874,1.38779,1.38837,579500002.0
2007-10-11 09:45:00,1.38848,1.3894,1.38766,1.38895,674300003.0
2007-10-11 10:00:00,1.38857,1.38878,1.38732,1.38819,565900001.0
2007-10-11 10:15:00,1.38796,1.38844,1.38718,1.3884,566100002.0
2007-10-11 10:30:00,1.38849,1.38904,1.38792,1.38904,710800002.0
2007-10-11 10:45:00,1.38878,1.38945,1.38813,1.38841,656700001.0
2007-10-11 11:00:00,1.38844,1.38881,1.38744,1.38807,574100001.0
2007-10-11 11:15:00,1.38816,1.38816,1.38703,1.38723,618000000.0
2007-10-11 11:30:00,1.38725,1.38824,1.38722,1.38768,590600003.0
2007-10-11 11:45:00,1.38797,1.38941,1.38774,1.38807,488700000.0
2007-10-11 12:00:00,1.38799,1.38828,1.38727,1.38789,558800001.0
2007-10-11 12:15:00,1.38794,1.38841,1.38615,1.38649,526300000.0
2007-10-11 12:30:00,1.38648,1.3868,1.38498,1.38603,577300002.0
2007-10-11 12:45:00,1.3861,1.38639,1.3854,1.38566,586200000.0
2007-10-11 13:00:00,1.38561,1.38673,1.38536,1.38555,597600001.0
2007-10-11 13:15:00,1.38549,1.38643,1.38528,1.38601,576900004.0
2007-10-11 13:30:00,1.38617,1.38658,1.38556,1.38598,5675700008.0
2007-10-11 13:45:00,1.38586,1.38704,1.38571,1.38619,4366100008.0
2007-10-11 14:00:00,1.38631,1.38738,1.38611,1.38715,5437100013.0
2007-10-11 14:15:00,1.38695,1.38726,1.38568,1.38639,5121100011.0
2007-10-11 14:30:00,1.38617,1.38662,1.38422,1.38459,4192600008.0
2007-10-11 14:45:00,1.38471,1.3852,1.38426,1.38495,4563200005.0
2007-10-11 15:00:00,1.3849,1.38497,1.38345,1.38366,6850600018.0
2007-10-11 15:15:00,1.38354,1.38425,1.38317,1.38373,7906800011.0
2007-10-11 15:30:00,1.38368,1.38472,1.38346,1.38435,6271500016.0
2007-10-11 15:45:00,1.3846,1.38531,1.38442,1.38512,5973400009.0
2007-10-11 16:00:00,1.38499,1.38644,1.38458,1.38522,6044600013.0
2007-10-11 16:15:00,1.38533,1.38694,1.38404,1.38528,8419100007.0
2007-10-11 16:30:00,1.38536,1.38707,1.3849,1.38695,7208100014.0
2007-10-11 16:45:00,1.38694,1.38725,1.38624,1.38642,6996000014.0
2007-10-11 17:00:00,1.38611,1.38637,1.38516,1.38534,6796800006.0
2007-10-11 17:15:00,1.38522,1.38534,1.38392,1.38474,7301100008.0
2007-10-11 17:30:00,1.38485,1.38609,1.38452,1.38584,6569100011.0
2007-10-11 17:45:00,1.38576,1.38699,1.38558,1.38602,7016100008.0
2007-10-11 18:00:00,1.38593,1.38652,1.38563,1.386,7552400015.0
2007-10-11 18:15:00,1.38576,1.38604,1.38482,1.38524,6440000008.0
2007-10-11 18:30:00,1.38527,1.38594,1.38444,1.38468,6120400000.0
2007-10-11 18:45:00,1.38467,1.38475,1.38372,1.38416,6819000011.0
2007-10-11 19:00:00,1.38419,1.38461,1.38385,1.38429,7965800015.0
2007-10-11 19:15:00,1.38439,1.38525,1.38431,1.38498,6287000012.0
2007-10-11 19:30:00,1.38502,1.38528,1.3842,1.38445,5249700011.0
2007-10-11 19:45:00,1.38455,1.3856,1.38415,1.38496,5858900009.0
2007-10-11 20:00:00,1.38477,1.38528,1.38442,1.38507,8213800015.0
2007-10-11 20:15:00,1.38493,1.3857,1.38441,1.38505,5131100014.0
2007-10-11 20:30:00,1.38497,1.38619,1.38491,1.38584,4724900008.0
2007-10-11 20:45:00,1.38592,1.38709,1.3855,1.38709,4109900005.0
2007-10-11 21:00:00,1.38711,1.38744,1.38514,1.38575,3110900002.0
2007-10-11 21:15:00,1.38574,1.38675,1.38503,1.3862,2838500005.0
2007-10-11 21:30:00,1.38608,1.38696,1.38591,1.38633,3629300009.0
2007-10-11 21:45:00,1.38637,1.38669,1.38474,1.3848,4368900006.0
2007-10-11 22:00:00,1.38466,1.3853,1.38414,1.38486,2748300005.0
2007-10-11 22:15:00,1.38481,1.38559,1.38472,1.38502,2633100002.0
2007-10-11 22:30:00,1.38498,1.38645,1.3849,1.38572,3190300006.0
2007-10-11 22:45:00,1.38573,1.38652,1.38566,1.3858,2519400006.0
2007-10-11 23:00:00,1.38559,1.38635,1.38506,1.386,764900002.0
2007-10-11 23:15:00,1.38604,1.3868,1.38544,1.38613,994700004.0
2007-10-11 23:30:00,1.38636,1.38654,1.38543,1.38602,1337800002.0
2007-10-11 23:45:00,1.38597,1.38612,1.38438,1.38472,1515500000.0
2007-10-12 00:00:00,1.38495,1.3859,1.38432,1.38537,1449999999.0
2007-10-12 00:15:00,1.38539,1.38652,1.38525,1.38574,794900000.0
2007-10-12 00:30:00,1.38595,1.3862,1.3854,1.38551,838100002.0
2007-10-12 00:45:00,1.38559,1.38591,1.38522,1.38541,829500003.0
2007-10-12 01:00:00,1.38537,1.38554,1.38456,1.38521,1089600001.0
2007-10-12 01:15:00,1.38558,1.38586,1.38516,1.38569,891300002.0
2007-10-12 01:30:00,1.38554,1.38558,1.38459,1.38484,1114800002.0
2007-10-12 01:45:00,1.38477,1.38569,1.38459,1.38517,1348200002.0
2007-10-12 02:00:00,1.38523,1.38631,1.38492,1.38586,574700001.0
2007-10-12 02:15:00,1.38586,1.38641,1.38562,1.38629,585500003.0
2007-10-12 02:30:00,1.38619,1.38663,1.38538,1.38643,546900001.0
2007-10-12 02:45:00,1.38644,1.38709,1.38583,1.38709,598000002.0
2007-10-12 03:00:00,1.38709,1.38745,1.38641,1.38674,613800000.0
2007-10-12 03:15:00,1.38681,1.38787,1.38671,1.38675,510100001.0
2007-10-12 03:30:00,1.38714,1.38735,1.38673,1.38695,538200000.0
2007-10-12 03:45:00,1.3872,1.3872,1.38568,1.38578,648400001.0
2007-10-12 04:00:00,1.38568,1.38664,1.38527,1.38634,621900001.0
2007-10-12 04:15:00,1.38643,1.38646,1.3852,1.38589,602300003.0
2007-10-12 04:30:00,1.38571,1.38626,1.38509,1.38564,549900000.0
2007-10-12 04:45:00,1.38568,1.38651,1.38524,1.38626,561899999.0
2007-10-12 05:00:00,1.38617,1.38698,1.38606,1.3868,595900000.0
2007-10-12 05:15:00,1.3868,1.38707,1.38601,1.3865,515900001.0
2007-10-12 05:30:00,1.38645,1.38737,1.38593,1.38724,527500000.0
2007-10-12 05:45:00,1.38706,1.38753,1.38663,1.38712,567700001.0
2007-10-12 06:00:00,1.38697,1.38779,1.38671,1.38759,617799999.0
2007-10-12 06:15:00,1.38744,1.388,1.38728,1.38728,547200000.0
2007-10-12 06:30:00,1.38738,1.38745,1.38656,1.38693,550900002.0
2007-10-12 06:45:00,1.38685,1.3872,1.38608,1.3865,559800001.0
2007-10-12 07:00:00,1.38661,1.38834,1.3865,1.38708,576200001.0
2007-10-12 07:15:00,1.3873,1.38745,1.38667,1.38723,616100000.0
2007-10-12 07:30:00,1.38732,1.38776,1.38684,1.38764,611300001.0
2007-10-12 07:45:00,1.38761,1.3883,1.38702,1.38783,564300000.0
2007-10-12 08:00:00,1.38772,1.38813,1.38611,1.38683,654700002.0
2007-10-12 08:15:00,1.38701,1.38776,1.38623,1.38776,504000003.0
2007-10-12 08:30:00,1.38782,1.38826,1.38675,1.38799,541000000.0
2007-10-12 08:45:00,1.38797,1.38849,1.38755,1.38836,654800000.0
2007-10-12 09:00:00,1.38814,1.38818,1.38728,1.3881,520500002.0
2007-10-12 09:15:00,1.38784,1.38982,1.38722,1.38951,530700000.0
2007-10-12 09:30:00,1.38942,1.38948,1.3882,1.38852,575400002.0
2007-10-12 09:45:00,1.38854,1.389,1.38664,1.38668,623400003.0
2007-10-12 10:00:00,1.38649,1.38794,1.38639,1.38727,625700002.0
2007-10-12 10:15:00,1.38731,1.38834,1.38666,1.38718,598000003.0
2007-10-12 10:30:00,1.38721,1.38787,1.38673,1.38787,559000000.0
2007-10-12 10:45:00,1.3876,1.38826,1.38625,1.3865,605300000.0
2007-10-12 11:00:00,1.3862,1.38666,1.38553,1.38666,606000002.0
2007-10-12 11:15:00,1.38684,1.38735,1.38546,1.38661,628400000.0
2007-10-12 11:30:00,1.38671,1.38706,1.38513,1.38567,580000000.0
2007-10-12 11:45:00,1.3858,1.38646,1.38549,1.38569,640200000.0
2007-10-12 12:00:00,1.38569,1.38781,1.38569,1.38738,600900003.0
2007-10-12 12:15:00,1.38743,1.38833,1.38667,1.38832,579200001.0
2007-10-12 12:30:00,1.38814,1.38831,1.38737,1.38798,559400000.0
2007-10-12 12:45:00,1.3878,1.38808,1.38675,1.38707,583200000.0
2007-10-12 13:00:00,1.38723,1.38839,1.38694,1.38805,593700000.0
2007-10-12 13:15:00,1.38801,1.38857,1.38758,1.38821,575900000.0
2007-10-12 13:30:00,1.38824,1.3884,1.38751,1.38784,5665100010.0
2007-10-12 13:45:00,1.38783,1.38795,1.38553,1.38582,4383000016.0
2007-10-12 14:00:00,1.3859,1.38713,1.38541,1.38625,5412000015.0
2007-10-12 14:15:00,1.38628,1.38658,1.38538,1.38574,4997500007.0
2007-10-12 14:30:00,1.38569,1.38622,1.38322,1.38397,4226100009.0
2007-10-12 14:45:00,1.38405,1.38505,1.38266,1.3834,4661800009.0
2007-10-12 15:00:00,1.38346,1.38402,1.3804,1.38141,6561300012.0
2007-10-12 15:15:00,1.38148,1.38215,1.37861,1.37865,7702300019.0
2007-10-12 15:30:00,1.3786,1.37993,1.37802,1.3798,6484800008.0
2007-10-12 15:45:00,1.37973,1.38101,1.37808,1.37906,6254300018.0
2007-10-12 16:00:00,1.37911,1.37981,1.37835,1.37936,6107900013.0
2007-10-12 16:15:00,1.37939,1.38048,1.37897,1.38037,8456500011.0
2007-10-12 16:30:00,1.38045,1.38094,1.37937,1.38071,7199500011.0
2007-10-12 16:45:00,1.38067,1.38077,1.3794,1.38039,6960800007.0
2007-10-12 17:00:00,1.38031,1.38103,1.37857,1.379,6632900004.0
2007-10-12 17:15:00,1.37894,1.38009,1.37837,1.37859,7501500008.0
2007-10-12 17:30:00,1.37858,1.37898,1.37741,1.37842,6688000007.0
2007-10-12 17:45:00,1.37831,1.37977,1.37813,1.37944,7139600014.0
2007-10-12 18:00:00,1.37919,1.38048,1.37903,1.38003,7282500014.0
2007-10-12 18:15:00,1.37979,1.38067,1.37975,1.38035,6328200016.0
2007-10-12 18:30:00,1.38051,1.38066,1.37982,1.38039,5703100006.0
2007-10-12 18:45:00,1.38034,1.38153,1.38004,1.38142,6881700007.0
2007-10-12 19:00:00,1.38155,1.38189,1.381,1.38141,8219800012.0
2007-10-12 19:15:00,1.38125,1.38206,1.38123,1.38168,6007000007.0
2007-10-12 19:30:00,1.38163,1.38191,1.38128,1.38154,5582700002.0
2007-10-12 19:45:00,1.38141,1.38148,1.38043,1.38088,5815600008.0
2007-10-12 20:00:00,1.38082,1.38117,1.38042,1.38062,8347000018.0
2007-10-12 20:15:00,1.38055,1.38096,1.3802,1.38084,5017500006.0
2007-10-12 20:30:00,1.38077,1.38149,1.38045,1.38049,4664900012.0
2007-10-12 20:45:00,1.38056,1.38069,1.37942,1.37959,4111500004.0
2007-10-12 21:00:00,1.37945,1.38009,1.37893,1.37893,3107000005.0
2007-10-12 21:15:00,1.3789,1.37967,1.37866,1.37939,2783600006.0
2007-10-12 21:30:00,1.3794,1.3802,1.37904,1.37965,3878300006.0
2007-10-12 21:45:00,1.3797,1.37998,1.37913,1.37915,4234600002.0
2007-10-12 22:00:00,1.37921,1.38,1.37894,1.37945,2779400007.0
2007-10-12 22:15:00,1.37948,1.37965,1.37792,1.37811,2611500008.0
2007-10-12 22:30:00,1.37817,1.37855,1.37691,1.3775,3472400009.0
2007-10-12 22:45:00,1.37752,1.37824,1.3773,1.37765,2384800001.0
2007-10-14 23:00:00,1.37707,1.37788,1.37636,1.37686,791000001.0
2007-10-14 23:15:00,1.37713,1.37744,1.37644,1.37693,925900002.0
2007-10-14 23:30:00,1.37736,1.37782,1.37678,1.37707,1365000003.0
2007-10-14 23:45:00,1.37703,1.37776,1.37627,1.37644,1504200002.0
2007-10-15 00:00:00,1.37651,1.37769,1.3759,1.37753,1465800002.0
2007-10-15 00:15:00,1.37738,1.37768,1.37685,1.37704,854800000.0
2007-10-15 00:30:00,1.377,1.37818,1.37687,1.3775,823100002.0
2007-10-15 00:45:00,1.37791,1.37902,1.37749,1.37804,937799998.0
2007-10-15 01:00:00,1.3781,1.37882,1.37762,1.37774,1146300004.0
2007-10-15 01:15:00,1.37818,1.37827,1.37735,1.37815,872700003.0
2007-10-15 01:30:00,1.37796,1.37899,1.37757,1.37804,1056100000.0
2007-10-15 01:45:00,1.37807,1.37888,1.37717,1.37774,1304200000.0
2007-10-15 02:00:00,1.37801,1.3787,1.37724,1.37841,531200000.0
2007-10-15 02:15:00,1.37847,1.37879,1.37769,1.37855,520900002.0
2007-10-15 02:30:00,1.37847,1.37877,1.37726,1.3781,542200000.0
2007-10-15 02:45:00,1.37805,1.37867,1.37744,1.37771,577000000.0
2007-10-15 03:00:00,1.37777,1.37802,1.37726,1.37769,594100001.0
2007-10-15 03:15:00,1.37767,1.3786,1.37748,1.37799,516100000.0
2007-10-15 03:30:00,1.37823,1.37859,1.37756,1.37774,621200001.0
2007-10-15 03:45:00,1.37805,1.37852,1.37751,1.37831,654599998.0
2007-10-15 04:00:00,1.37818,1.37929,1.378,1.37852,691100001.0
2007-10-15 04:15:00,1.37866,1.37902,1.37811,1.37862,583300000.0
2007-10-15 04:30:00,1.37862,1.37898,1.37795,1.3786,594200000.0
2007-10-15 04:45:00,1.37862,1.379,1.3781,1.37865,565600002.0
2007-10-15 05:00:00,1.37859,1.37916,1.37829,1.3789,599400000.0
2007-10-15 05:15:00,1.37888,1.37889,1.37793,1.37864,595700001.0
2007-10-15 05:30:00,1.37862,1.37896,1.37796,1.3787,586300001.0
2007-10-15 05:45:00,1.37847,1.379,1.37815,1.37815,617600001.0
2007-10-15 06:00:00,1.37795,1.37847,1.37736,1.37823,714800001.0
2007-10-15 06:15:00,1.37794,1.37877,1.37781,1.37788,472800001.0
2007-10-15 06:30:00,1.37817,1.37864,1.37782,1.37837,565900000.0
2007-10-15 06:45:00,1.37829,1.37848,1.37732,1.37752,665700003.0
2007-10-15 07:00:00,1.37765,1.37834,1.37739,1.37818,636000001.0
2007-10-15 07:15:00,1.37824,1.37869,1.37793,1.37833,596300000.0
2007-10-15 07:30:00,1.37828,1.37833,1.37732,1.37784,566800001.0
2007-10-15 07:45:00,1.37786,1.37982,1.37739,1.37965,523400001.0
2007-10-15 08:00:00,1.37946,1.38074,1.37923,1.38049,564800000.0
2007-10-15 08:15:00,1.38056,1.38073,1.37918,1.37998,614400002.0
2007-10-15 08:30:00,1.38002,1.38059,1.37964,1.3802,566100001.0
2007-10-15 08:45:00,1.38012,1.38164,1.37992,1.38036,650800002.0
2007-10-15 09:00:00,1.38052,1.38207,1.37972,1.38155,499400001.0
2007-10-15 09:15:00,1.38137,1.38165,1.37933,1.38071,502500002.0
2007-10-15 09:30:00,1.38084,1.38142,1.37936,1.37936,567400001.0
2007-10-15 09:45:00,1.37958,1.38101,1.3789,1.38101,643700003.0
2007-10-15 10:00:00,1.38091,1.38224,1.38051,1.38111,526100001.0
2007-10-15 10:15:00,1.38108,1.38196,1.38069,1.38177,638200001.0
2007-10-15 10:30:00,1.38172,1.3834,1.38136,1.3833,641100003.0
2007-10-15 10:45:00,1.38299,1.38367,1.38202,1.38239,654700000.0
2007-10-15 11:00:00,1.38257,1.38416,1.38213,1.38371,654000002.0
2007-10-15 11:15:00,1.38382,1.38405,1.3829,1.38337,602900002.0
2007-10-15 11:30:00,1.38337,1.38412,1.38316,1.38396,587000001.0
2007-10-15 11:45:00,1.38419,1.38419,1.383,1.38319,557400002.0
2007-10-15 12:00:00,1.3831,1.38537,1.38291,1.38479,581200001.0
2007-10-15 12:15:00,1.38489,1.38581,1.38406,1.38492,555000000.0
2007-10-15 12:30:00,1.38486,1.38604,1.38413,1.38601,594500000.0
2007-10-15 12:45:00,1.38588,1.38603,1.38429,1.3858,620400001.0
2007-10-15 13:00:00,1.38569,1.3859,1.3844,1.38458,530200000.0
2007-10-15 13:15:00,1.3846,1.38482,1.38354,1.38409,567000001.0
2007-10-15 13:30:00,1.3842,1.38439,1.38323,1.38341,5266000013.0
2007-10-15 13:45:00,1.38346,1.38376,1.38272,1.38312,4499400005.0
2007-10-15 14:00:00,1.38329,1.38387,1.38272,1.38297,5540800010.0
2007-10-15 14:15:00,1.38299,1.38386,1.38234,1.38328,5167900011.0
2007-10-15 14:30:00,1.38329,1.38345,1.38242,1.3828,4183200006.0
2007-10-15 14:45:00,1.38287,1.38351,1.38229,1.3829,4588000004.0
2007-10-15 15:00:00,1.38297,1.38324,1.38133,1.38231,6480900018.0
2007-10-15 15:15:00,1.38226,1.38468,1.38219,1.38442,7710000013.0
2007-10-15 15:30:00,1.38421,1.38444,1.38315,1.38385,6480000004.0
2007-10-15 15:45:00,1.3841,1.38505,1.384,1.38458,6063900008.0
2007-10-15 16:00:00,1.38452,1.38536,1.38417,1.385,5979200011.0
2007-10-15 16:15:00,1.3852,1.38598,1.38492,1.3859,8830600016.0
2007-10-15 16:30:00,1.38607,1.38655,1.38496,1.38551,7302800010.0
2007-10-15 16:45:00,1.38547,1.38589,1.38475,1.38499,6818500011.0
2007-10-15 17:00:00,1.38478,1.38505,1.38353,1.38383,6900600007.0
2007-10-15 17:15:00,1.38384,1.38534,1.38356,1.38472,7293100016.0
2007-10-15 17:30:00,1.38469,1.38604,1.38408,1.38572,6835800021.0
2007-10-15 17:45:00,1.38568,1.38764,1.38552,1.38691,7032100012.0
2007-10-15 18:00:00,1.38656,1.38706,1.38574,1.38618,7558100014.0
2007-10-15 18:15:00,1.38591,1.38712,1.38581,1.38686,6153100011.0
2007-10-15 18:30:00,1.38708,1.38774,1.38686,1.38731,5984500009.0
2007-10-15 18:45:00,1.38721,1.38778,1.3869,1.38773,7056000013.0
2007-10-15 19:00:00,1.38758,1.38793,1.38697,1.38724,8440500019.0
2007-10-15 19:15:00,1.38729,1.38818,1.3864,1.38652,5885200012.0
2007-10-15 19:30:00,1.38645,1.38685,1.38559,1.38575,5556600012.0
2007-10-15 19:45:00,1.38578,1.3868,1.38561,1.38664,5923500008.0
2007-10-15 20:00:00,1.38658,1.38771,1.38638,1.38737,8267700003.0
2007-10-15 20:15:00,1.38724,1.3874,1.38645,1.38659,5159300010.0
2007-10-15 20:30:00,1.38657,1.38703,1.38635,1.38656,4508900006.0
2007-10-15 20:45:00,1.3866,1.38771,1.38647,1.38741,3981900006.0
2007-10-15 21:00:00,1.38719,1.38742,1.38658,1.3869,3071300004.0
2007-10-15 21:15:00,1.38692,1.38754,1.38651,1.38727,2735100008.0
2007-10-15 21:30:00,1.38722,1.38785,1.38664,1.38668,3792100007.0
2007-10-15 21:45:00,1.38661,1.38714,1.38601,1.38615,4412500006.0
2007-10-15 22:00:00,1.38614,1.38774,1.3861,1.38753,2611700009.0
2007-10-15 22:15:00,1.38755,1.38778,1.38694,1.38712,2438800006.0
2007-10-15 22:30:00,1.38719,1.38812,1.387,1.38756,3218700004.0
2007-10-15 22:45:00,1.38771,1.38809,1.38652,1.38704,2371800005.0
2007-10-15 23:00:00,1.38654,1.38751,1.38536,1.38612,821100004.0
2007-10-15 23:15:00,1.38624,1.38624,1.38503,1.38559,889300005.0
2007-10-15 23:30:00,1.38586,1.38597,1.38492,1.38536,1306000002.0
2007-10-15 23:45:00,1.38537,1.38701,1.38488,1.38677,1546700002.0
2007-10-16 00:00:00,1.38679,1.38845,1.38633,1.38776,1468800000.0
2007-10-16 00:15:00,1.38785,1.38801,1.38673,1.38696,830200000.0
2007-10-16 00:30:00,1.38697,1.38697,1.38518,1.38553,784900001.0
2007-10-16 00:45:00,1.38584,1.38596,1.38445,1.38486,855400001.0
2007-10-16 01:00:00,1.38478,1.38622,1.38467,1.38541,1075400000.0
2007-10-16 01:15:00,1.3859,1.38659,1.38549,1.38638,784200000.0
2007-10-16 01:30:00,1.3862,1.38646,1.38509,1.3856,1090799999.0
2007-10-16 01:45:00,1.38549,1.3865,1.38497,1.38563,1386100004.0
2007-10-16 02:00:00,1.38558,1.3863,1.38506,1.38619,634200002.0
2007-10-16 02:15:00,1.38595,1.38625,1.38551,1.38613,576800002.0
2007-10-16 02:30:00,1.38596,1.38685,1.38558,1.38678,584100000.0
2007-10-16 02:45:00,1.38678,1.38713,1.38633,1.38652,561000002.0
2007-10-16 03:00:00,1.3867,1.38707,1.38615,1.38671,577700001.0
2007-10-16 03:15:00,1.38685,1.3871,1.38595,1.38682,543000000.0
2007-10-16 03:30:00,1.38707,1.38737,1.3863,1.38664,553600000.0
2007-10-16 03:45:00,1.38695,1.38709,1.38632,1.38686,524800000.0
2007-10-16 04:00:00,1.3868,1.38713,1.38592,1.38637,608400002.0
2007-10-16 04:15:00,1.38647,1.38682,1.38605,1.38663,638600001.0
2007-10-16 04:30:00,1.38652,1.38665,1.38582,1.38639,617500000.0
2007-10-16 04:45:00,1.38647,1.38675,1.38591,1.38636,575200000.0
2007-10-16 05:00:00,1.38655,1.38681,1.38601,1.38627,578900002.0
2007-10-16 05:15:00,1.38634,1.38674,1.38559,1.38614,631300004.0
2007-10-16 05:30:00,1.38617,1.38631,1.38512,1.38592,518200001.0
2007-10-16 05:45:00,1.3858,1.38603,1.38504,1.38536,541300002.0
2007-10-16 06:00:00,1.38523,1.38579,1.38501,1.38561,624500001.0
2007-10-16 06:15:00,1.38563,1.38666,1.38541,1.3862,485800002.0
2007-10-16 06:30:00,1.38635,1.387,1.38559,1.38684,658300000.0
2007-10-16 06:45:00,1.38664,1.38738,1.38603,1.38638,547700002.0
2007-10-16 07:00:00,1.38641,1.38755,1.38624,1.38701,695700000.0
2007-10-16 07:15:00,1.38717,1.38813,1.38659,1.38776,611700000.0
2007-10-16 07:30:00,1.38784,1.38786,1.38713,1.38738,595200002.0
2007-10-16 07:45:00,1.38727,1.38767,1.38643,1.3868,596600003.0
2007-10-16 08:00:00,1.38676,1.38696,1.38572,1.38579,602800002.0
2007-10-16 08:15:00,1.38593,1.38672,1.38581,1.38631,632100000.0
2007-10-16 08:30:00,1.38656,1.38657,1.38527,1.38542,606500001.0
2007-10-16 08:45:00,1.38537,1.3866,1.38522,1.38588,580700001.0
2007-10-16 09:00:00,1.38583,1.38644,1.38479,1.38629,516800000.0
2007-10-16 09:15:00,1.38613,1.38789,1.38613,1.38636,556300002.0
2007-10-16 09:30:00,1.38627,1.38864,1.38567,1.38803,549400000.0
2007-10-16 09:45:00,1.3877,1.38819,1.38586,1.38702,597500000.0
2007-10-16 10:00:00,1.38695,1.38825,1.38584,1.38671,547400000.0
2007-10-16 10:15:00,1.38622,1.38753,1.38598,1.3875,510800000.0
2007-10-16 10:30:00,1.38732,1.38776,1.38566,1.38776,574300000.0
2007-10-16 10:45:00,1.38778,1.38952,1.38728,1.38777,596100001.0
2007-10-16 11:00:00,1.38759,1.38887,1.38748,1.38823,548500000.0
2007-10-16 11:15:00,1.38819,1.38819,1.38687,1.38763,659400001.0
2007-10-16 11:30:00,1.38737,1.38905,1.38673,1.3877,523500000.0
2007-10-16 11:45:00,1.38783,1.38859,1.38661,1.38663,552300000.0
2007-10-16 12:00:00,1.38637,1.3867,1.3849,1.38513,573800000.0
2007-10-16 12:15:00,1.38515,1.38606,1.38463,1.38493,593600001.0
2007-10-16 12:30:00,1.38518,1.38643,1.38424,1.38621,560200002.0
2007-10-16 12:45:00,1.3859,1.38613,1.38482,1.38564,530000000.0
2007-10-16 13:00:00,1.3855,1.38675,1.3855,1.38645,551000001.0
2007-10-16 13:15:00,1.38649,1.38732,1.38593,1.38684,634200004.0
2007-10-16 13:30:00,1.38693,1.38721,1.38547,1.38651,5690100005.0
2007-10-16 13:45:00,1.38653,1.38695,1.38569,1.38655,4504700008.0
2007-10-16 14:00:00,1.38662,1.38756,1.38627,1.3874,5433900009.0
2007-10-16 14:15:00,1.38734,1.38839,1.38605,1.38654,5304600009.0
2007-10-16 14:30:00,1.38651,1.38829,1.38651,1.38803,3993200005.0
2007-10-16 14:45:00,1.38807,1.38843,1.38672,1.38717,4698900013.0
2007-10-16 15:00:00,1.3869,1.38807,1.38225,1.3828,6540900009.0
2007-10-16 15:15:00,1.38276,1.38472,1.38276,1.38325,7817400014.0
2007-10-16 15:30:00,1.38313,1.38361,1.38206,1.38322,6057900003.0
2007-10-16 15:45:00,1.38346,1.38508,1.38267,1.38508,6075100008.0
2007-10-16 16:00:00,1.38493,1.3854,1.38393,1.3852,6017100005.0
2007-10-16 16:15:00,1.3852,1.3872,1.38499,1.38691,8784300011.0
2007-10-16 16:30:00,1.38681,1.38795,1.38582,1.3877,7374600018.0
2007-10-16 16:45:00,1.38768,1.38786,1.38528,1.38611,6841500010.0
2007-10-16 17:00:00,1.38621,1.38721,1.38503,1.38715,7056200011.0
2007-10-16 17:15:00,1.38728,1.38776,1.38663,1.38746,7522200013.0
2007-10-16 17:30:00,1.38757,1.38784,1.38465,1.38533,6762600019.0
2007-10-16 17:45:00,1.38529,1.38579,1.38455,1.38494,7231700017.0
2007-10-16 18:00:00,1.3847,1.38504,1.38413,1.38421,7383400012.0
2007-10-16 18:15:00,1.38404,1.38576,1.38404,1.38484,6363700010.0
2007-10-16 18:30:00,1.38485,1.38485,1.38405,1.38441,6052800007.0
2007-10-16 18:45:00,1.38434,1.3863,1.38426,1.38608,6736800009.0
2007-10-16 19:00:00,1.38606,1.38703,1.38572,1.38687,8223300019.0
2007-10-16 19:15:00,1.38685,1.38763,1.38652,1.38675,6092100015.0
2007-10-16 19:30:00,1.38679,1.38701,1.38622,1.3866,5347900007.0
2007-10-16 19:45:00,1.38676,1.38728,1.38631,1.38674,6109400015.0
2007-10-16 20:00:00,1.3867,1.38769,1.3867,1.38713,8038500012.0
2007-10-16 20:15:00,1.38708,1.38758,1.38672,1.38672,5122600013.0
2007-10-16 20:30:00,1.38664,1.38792,1.38664,1.38744,4521300009.0
2007-10-16 20:45:00,1.38755,1.38794,1.38716,1.38759,4149300012.0
2007-10-16 21:00:00,1.38756,1.38783,1.3869,1.38765,3341600005.0
2007-10-16 21:15:00,1.38766,1.38797,1.38728,1.38765,2820400006.0
2007-10-16 21:30:00,1.38771,1.3879,1.3872,1.3875,3521500004.0
2007-10-16 21:45:00,1.38755,1.388,1.38735,1.38758,4320400009.0
2007-10-16 22:00:00,1.38757,1.38766,1.38683,1.387,2853800010.0
2007-10-16 22:15:00,1.38697,1.3878,1.38648,1.3875,2680400001.0
2007-10-16 22:30:00,1.38757,1.38784,1.38686,1.38727,3263200006.0
2007-10-16 22:45:00,1.38737,1.38765,1.38668,1.38723,2502800005.0
2007-10-16 23:00:00,1.3869,1.38769,1.38581,1.38618,823900004.0
2007-10-16 23:15:00,1.38622,1.38646,1.38464,1.38616,929400001.0
2007-10-16 23:30:00,1.38646,1.38699,1.3859,1.38598,1422100002.0
2007-10-16 23:45:00,1.38587,1.38738,1.38475,1.38669,1603900004.0
2007-10-17 00:00:00,1.38671,1.38784,1.38563,1.38739,1440600003.0
2007-10-17 00:15:00,1.38745,1.38757,1.38622,1.38628,841100002.0
2007-10-17 00:30:00,1.38618,1.38719,1.38608,1.3866,944800004.0
2007-10-17 00:45:00,1.38689,1.38718,1.38634,1.38684,778400001.0
2007-10-17 01:00:00,1.38683,1.38775,1.3865,1.38681,1264500001.0
2007-10-17 01:15:00,1.3873,1.38743,1.38666,1.38717,864900002.0
2007-10-17 01:30:00,1.38689,1.38715,1.38614,1.38673,1180500005.0
2007-10-17 01:45:00,1.38669,1.38709,1.38569,1.38639,1291500003.0
2007-10-17 02:00:00,1.38654,1.38766,1.38609,1.3876,606900000.0
2007-10-17 02:15:00,1.38752,1.38785,1.38678,1.3878,606500001.0
2007-10-17 02:30:00,1.38779,1.38853,1.38734,1.38794,632500001.0
2007-10-17 02:45:00,1.38779,1.38932,1.3873,1.38847,538600000.0
2007-10-17 03:00:00,1.38853,1.38853,1.38706,1.38816,562100001.0
2007-10-17 03:15:00,1.38812,1.38883,1.38772,1.38829,609900004.0
2007-10-17 03:30:00,1.38858,1.38898,1.38803,1.38804,577200001.0
2007-10-17 03:45:00,1.3882,1.38846,1.3874,1.38823,584200000.0
2007-10-17 04:00:00,1.38807,1.38885,1.38777,1.38795,512100001.0
2007-10-17 04:15:00,1.38802,1.38845,1.38706,1.38774,626800001.0
2007-10-17 04:30:00,1.38766,1.38803,1.38678,1.38738,642500002.0
2007-10-17 04:45:00,1.38738,1.38778,1.38672,1.38768,599100002.0
2007-10-17 05:00:00,1.38768,1.38833,1.38705,1.38719,512600001.0
2007-10-17 05:15:00,1.38714,1.38748,1.38639,1.38701,627900001.0
2007-10-17 05:30:00,1.38706,1.38744,1.3862,1.38716,584900002.0
2007-10-17 05:45:00,1.38695,1.38759,1.38677,1.38749,611900001.0
2007-10-17 06:00:00,1.38729,1.38791,1.38705,1.38762,641900001.0
2007-10-17 06:15:00,1.38754,1.38792,1.38711,1.38776,508400003.0
2007-10-17 06:30:00,1.3879,1.38814,1.38708,1.3879,514000000.0
2007-10-17 06:45:00,1.38781,1.38846,1.38732,1.38829,610000000.0
2007-10-17 07:00:00,1.38847,1.38955,1.38797,1.38913,692600002.0
2007-10-17 07:15:00,1.38929,1.38981,1.3889,1.38977,606700001.0
2007-10-17 07:30:00,1.38978,1.38989,1.38866,1.38912,640200001.0
2007-10-17 07:45:00,1.38898,1.39022,1.38861,1.39,529900001.0
2007-10-17 08:00:00,1.38984,1.39089,1.38944,1.38968,537500001.0
2007-10-17 08:15:00,1.38972,1.39076,1.38946,1.39046,537000000.0
2007-10-17 08:30:00,1.39025,1.39135,1.38992,1.39106,525300000.0
2007-10-17 08:45:00,1.39097,1.39124,1.38997,1.39106,622200001.0
2007-10-17 09:00:00,1.39109,1.39118,1.38997,1.3904,654500000.0
2007-10-17 09:15:00,1.39014,1.39111,1.38972,1.3909,561700002.0
2007-10-17 09:30:00,1.39093,1.39111,1.3896,1.39001,531900000.0
2007-10-17 09:45:00,1.39015,1.3904,1.38816,1.38854,647700000.0
2007-10-17 10:00:00,1.38862,1.39191,1.38828,1.39191,641200002.0
2007-10-17 10:15:00,1.39211,1.39229,1.38958,1.39008,614900002.0
2007-10-17 10:30:00,1.38993,1.3904,1.38944,1.38982,568500001.0
2007-10-17 10:45:00,1.38952,1.39073,1.38952,1.39016,657100001.0
2007-10-17 11:00:00,1.39015,1.39127,1.38852,1.39089,598700000.0
2007-10-17 11:15:00,1.39108,1.39151,1.38979,1.38979,563500000.0
2007-10-17 11:30:00,1.38983,1.39006,1.38815,1.38821,498300001.0
2007-10-17 11:45:00,1.38863,1.3887,1.38687,1.38858,559200000.0
2007-10-17 12:00:00,1.38867,1.38967,1.38821,1.38888,623200000.0
2007-10-17 12:15:00,1.38892,1.38988,1.3883,1.38963,563400002.0
2007-10-17 12:30:00,1.38946,1.38963,1.38772,1.3887,455900000.0
2007-10-17 12:45:00,1.38853,1.38855,1.38739,1.38781,664000002.0
2007-10-17 13:00:00,1.38742,1.38816,1.38659,1.38763,616100001.0
2007-10-17 13:15:00,1.38759,1.38818,1.38632,1.38646,595200002.0
2007-10-17 13:30:00,1.38653,1.38717,1.38504,1.3858,5394700009.0
2007-10-17 13:45:00,1.38581,1.38625,1.38514,1.38555,4484600003.0
2007-10-17 14:00:00,1.38568,1.38689,1.384,1.38689,5554000012.0
2007-10-17 14:15:00,1.38689,1.38689,1.38464,1.38464,5131100007.0
2007-10-17 14:30:00,1.38469,1.3871,1.38437,1.38623,4289300006.0
2007-10-17 14:45:00,1.38627,1.38753,1.38617,1.38672,4498700005.0
2007-10-17 15:00:00,1.38672,1.38714,1.38585,1.38682,6859000008.0
2007-10-17 15:15:00,1.38669,1.38699,1.38588,1.38611,7898100013.0
2007-10-17 15:30:00,1.38607,1.38626,1.3839,1.38403,6459600010.0
2007-10-17 15:45:00,1.3841,1.38468,1.3829,1.38372,6302800019.0
2007-10-17 16:00:00,1.38378,1.38428,1.38294,1.38355,6106800007.0
2007-10-17 16:15:00,1.38346,1.38392,1.38266,1.38326,8641500014.0
2007-10-17 16:30:00,1.38346,1.38451,1.38306,1.38403,7309000017.0
2007-10-17 16:45:00,1.38403,1.38443,1.3832,1.38333,6874900015.0
2007-10-17 17:00:00,1.38319,1.38475,1.38301,1.38445,6803600015.0
2007-10-17 17:15:00,1.38453,1.38471,1.38319,1.38328,7274100015.0
2007-10-17 17:30:00,1.38301,1.38352,1.38268,1.38296,6653500013.0
2007-10-17 17:45:00,1.38301,1.38384,1.38278,1.38326,7245100017.0
2007-10-17 18:00:00,1.38281,1.38306,1.38189,1.38246,7352900013.0
2007-10-17 18:15:00,1.38229,1.38387,1.38206,1.38297,6373700013.0
2007-10-17 18:30:00,1.38314,1.38368,1.38268,1.38348,6087500009.0
2007-10-17 18:45:00,1.3835,1.3843,1.38313,1.38409,6964300012.0
2007-10-17 19:00:00,1.38412,1.38467,1.38299,1.38332,8168200011.0
2007-10-17 19:15:00,1.38332,1.38433,1.38296,1.38406,6092400012.0
2007-10-17 19:30:00,1.38413,1.3844,1.38358,1.38374,5453500006.0
2007-10-17 19:45:00,1.38375,1.38556,1.38366,1.38433,5716600007.0
2007-10-17 20:00:00,1.38437,1.38476,1.38268,1.38306,8371000007.0
2007-10-17 20:15:00,1.383,1.3838,1.38294,1.38358,5122800008.0
2007-10-17 20:30:00,1.38358,1.38502,1.38354,1.38363,4364200003.0
2007-10-17 20:45:00,1.38363,1.38454,1.38357,1.38454,4090000003.0
2007-10-17 21:00:00,1.38436,1.38473,1.38365,1.38413,3014600004.0
2007-10-17 21:15:00,1.38415,1.38493,1.38362,1.38452,2709800008.0
2007-10-17 21:30:00,1.38472,1.38548,1.3847,1.38521,3633800007.0
2007-10-17 21:45:00,1.38526,1.38553,1.38339,1.38358,4205700008.0
2007-10-17 22:00:00,1.38363,1.38418,1.38317,1.38363,2754800005.0
2007-10-17 22:15:00,1.38365,1.38447,1.38346,1.38389,2514100006.0
2007-10-17 22:30:00,1.38388,1.38445,1.38335,1.38383,3178500002.0
2007-10-17 22:45:00,1.38388,1.38442,1.38372,1.38423,2363100000.0
2007-10-17 23:00:00,1.38336,1.38429,1.38251,1.38289,786800000.0
2007-10-17 23:15:00,1.38299,1.38399,1.3824,1.38342,887100000.0
2007-10-17 23:30:00,1.38387,1.38482,1.38343,1.38382,1304200002.0
2007-10-17 23:45:00,1.38401,1.38487,1.38343,1.38376,1474100000.0
2007-10-18 00:00:00,1.38373,1.38441,1.38299,1.38405,1414900001.0
2007-10-18 00:15:00,1.38411,1.38526,1.38382,1.38449,844900004.0
2007-10-18 00:30:00,1.38437,1.3846,1.38376,1.38417,931900001.0
2007-10-18 00:45:00,1.38455,1.38501,1.38412,1.38456,912100002.0
2007-10-18 01:00:00,1.38455,1.38519,1.38424,1.38443,1107600001.0
2007-10-18 01:15:00,1.38514,1.38536,1.38421,1.38527,940500001.0
2007-10-18 01:30:00,1.3852,1.3855,1.38435,1.3848,1071800004.0
2007-10-18 01:45:00,1.38474,1.38533,1.38418,1.38522,1354900008.0
2007-10-18 02:00:00,1.38536,1.38549,1.38403,1.38418,573799999.0
2007-10-18 02:15:00,1.38436,1.3847,1.38352,1.38439,546500001.0
2007-10-18 02:30:00,1.38435,1.38537,1.3832,1.3835,536300001.0
2007-10-18 02:45:00,1.38349,1.38427,1.38301,1.38383,551700002.0
2007-10-18 03:00:00,1.38383,1.38483,1.38325,1.38476,597100001.0
2007-10-18 03:15:00,1.38465,1.38516,1.3841,1.38433,531800000.0
2007-10-18 03:30:00,1.38457,1.38547,1.38447,1.38533,563200000.0
2007-10-18 03:45:00,1.38564,1.38564,1.38342,1.38372,620400001.0
2007-10-18 04:00:00,1.38353,1.38544,1.38313,1.38498,560000003.0
2007-10-18 04:15:00,1.38506,1.38506,1.38361,1.3842,650300000.0
2007-10-18 04:30:00,1.38408,1.38468,1.38345,1.38459,600000000.0
2007-10-18 04:45:00,1.38465,1.38504,1.38406,1.3849,571200000.0
2007-10-18 05:00:00,1.38496,1.38524,1.3844,1.38524,555100001.0
2007-10-18 05:15:00,1.38539,1.38565,1.38468,1.38548,597500001.0
2007-10-18 05:30:00,1.38549,1.38559,1.38505,1.38542,524300000.0
2007-10-18 05:45:00,1.38536,1.38558,1.38492,1.38532,583700002.0
2007-10-18 06:00:00,1.38508,1.38545,1.38461,1.3849,618500000.0
2007-10-18 06:15:00,1.38493,1.38515,1.38453,1.38456,520300000.0
2007-10-18 06:30:00,1.38478,1.38608,1.38462,1.38479,600100002.0
2007-10-18 06:45:00,1.38462,1.38523,1.38433,1.38475,562000002.0
2007-10-18 07:00:00,1.38489,1.38566,1.38439,1.38549,631800000.0
2007-10-18 07:15:00,1.38559,1.38583,1.38513,1.38559,642800002.0
2007-10-18 07:30:00,1.38548,1.38601,1.38481,1.38568,563500000.0
2007-10-18 07:45:00,1.38554,1.38566,1.38458,1.38496,616800004.0
2007-10-18 08:00:00,1.38467,1.38563,1.38445,1.3852,632900004.0
2007-10-18 08:15:00,1.38525,1.38609,1.38468,1.3853,610600002.0
2007-10-18 08:30:00,1.385,1.38598,1.38404,1.38523,492300000.0
2007-10-18 08:45:00,1.38529,1.38573,1.38464,1.38543,541000000.0
2007-10-18 09:00:00,1.38554,1.38661,1.38433,1.3847,521500000.0
2007-10-18 09:15:00,1.38465,1.38629,1.38439,1.38598,524500000.0
2007-10-18 09:30:00,1.38597,1.38647,1.38534,1.38549,597400001.0
2007-10-18 09:45:00,1.38572,1.38727,1.38527,1.38727,597200001.0
2007-10-18 10:00:00,1.3873,1.38901,1.38692,1.38859,547400001.0
2007-10-18 10:15:00,1.38839,1.38872,1.38489,1.38608,554600000.0
2007-10-18 10:30:00,1.38598,1.38801,1.38567,1.38655,583400000.0
2007-10-18 10:45:00,1.38625,1.38782,1.38625,1.38728,618700001.0
2007-10-18 11:00:00,1.38725,1.38863,1.38624,1.3884,605700000.0
2007-10-18 11:15:00,1.38852,1.3887,1.38672,1.38758,536500001.0
2007-10-18 11:30:00,1.38748,1.38856,1.38733,1.38751,576800002.0
2007-10-18 11:45:00,1.38769,1.38832,1.38721,1.38789,543700001.0
2007-10-18 12:00:00,1.38782,1.38843,1.38745,1.38819,575299999.0
2007-10-18 12:15:00,1.3884,1.38862,1.38692,1.38739,636100000.0
2007-10-18 12:30:00,1.38732,1.38801,1.38628,1.38764,567100000.0
2007-10-18 12:45:00,1.3876,1.38811,1.38671,1.38715,567700001.0
2007-10-18 13:00:00,1.3871,1.38906,1.38697,1.38823,591600000.0
2007-10-18 13:15:00,1.3883,1.39023,1.38789,1.38998,595500003.0
2007-10-18 13:30:00,1.38997,1.39076,1.38965,1.39044,5406400011.0
2007-10-18 13:45:00,1.39039,1.39141,1.39038,1.39089,4516600010.0
2007-10-18 14:00:00,1.39079,1.39559,1.39062,1.39461,5328500007.0
2007-10-18 14:15:00,1.39455,1.39518,1.39389,1.39427,5130000009.0
2007-10-18 14:30:00,1.39437,1.39717,1.39437,1.39547,4187100004.0
2007-10-18 14:45:00,1.3955,1.39584,1.39445,1.39516,4378900006.0
2007-10-18 15:00:00,1.39521,1.39582,1.3943,1.39454,6812300007.0
2007-10-18 15:15:00,1.39449,1.3948,1.39326,1.39382,7979400013.0
2007-10-18 15:30:00,1.3937,1.3937,1.39201,1.39306,6135900005.0
2007-10-18 15:45:00,1.39337,1.39339,1.39253,1.39288,6025100012.0
2007-10-18 16:00:00,1.39283,1.39454,1.39255,1.39413,6159800008.0
2007-10-18 16:15:00,1.39409,1.39443,1.39254,1.39327,8493000016.0
2007-10-18 16:30:00,1.39343,1.39634,1.39319,1.3954,7056100010.0
2007-10-18 16:45:00,1.39526,1.39526,1.39299,1.39391,6899800001.0
2007-10-18 17:00:00,1.39382,1.39438,1.39286,1.39403,6927300014.0
2007-10-18 17:15:00,1.39389,1.39492,1.39343,1.39374,7392600013.0
2007-10-18 17:30:00,1.39389,1.39431,1.39271,1.39323,6674700011.0
2007-10-18 17:45:00,1.39304,1.39304,1.39058,1.39075,7140600013.0
2007-10-18 18:00:00,1.39045,1.39196,1.3901,1.39174,7378000015.0
2007-10-18 18:15:00,1.39158,1.39232,1.39116,1.39181,6230800008.0
2007-10-18 18:30:00,1.39182,1.39226,1.39095,1.3921,6204200012.0
2007-10-18 18:45:00,1.39175,1.39233,1.39122,1.39211,6961200008.0
2007-10-18 19:00:00,1.39217,1.39295,1.39202,1.39237,7900200013.0
2007-10-18 19:15:00,1.39232,1.39311,1.39188,1.39216,6293400011.0
2007-10-18 19:30:00,1.39223,1.39282,1.39201,1.39209,5589800012.0
2007-10-18 19:45:00,1.39212,1.39233,1.39107,1.39137,5811900010.0
2007-10-18 20:00:00,1.39125,1.39195,1.39072,1.39162,8210900014.0
2007-10-18 20:15:00,1.39162,1.39201,1.39105,1.39172,5151900011.0
2007-10-18 20:30:00,1.39186,1.39232,1.39099,1.39106,4593300012.0
2007-10-18 20:45:00,1.39113,1.39224,1.39104,1.39136,4282900007.0
2007-10-18 21:00:00,1.39127,1.39165,1.39094,1.39096,3000300005.0
2007-10-18 21:15:00,1.39092,1.39153,1.39072,1.39109,2758100003.0
2007-10-18 21:30:00,1.39115,1.39137,1.39047,1.39099,3515700003.0
2007-10-18 21:45:00,1.39103,1.39175,1.39081,1.39111,4274400010.0
2007-10-18 22:00:00,1.39105,1.39203,1.39072,1.39074,2765700004.0
2007-10-18 22:15:00,1.39063,1.39167,1.3904,1.39148,2552100005.0
2007-10-18 22:30:00,1.39143,1.39227,1.39094,1.3918,3019500003.0
2007-10-18 22:45:00,1.39187,1.3922,1.39132,1.3917,2515200002.0
2007-10-18 23:00:00,1.39115,1.3922,1.39052,1.39155,833900001.0
2007-10-18 23:15:00,1.39149,1.39229,1.39066,1.39117,1060600003.0
2007-10-18 23:30:00,1.39151,1.39171,1.39055,1.39088,1391500003.0
2007-10-18 23:45:00,1.39031,1.39096,1.38955,1.39082,1578300005.0
2007-10-19 00:00:00,1.39081,1.39103,1.38985,1.39066,1463800003.0
2007-10-19 00:15:00,1.39072,1.3912,1.39031,1.39056,813200002.0
2007-10-19 00:30:00,1.39052,1.39169,1.3903,1.39128,801300001.0
2007-10-19 00:45:00,1.39153,1.39189,1.39105,1.39156,891800000.0
2007-10-19 01:00:00,1.39173,1.39191,1.39061,1.39149,1123100003.0
2007-10-19 01:15:00,1.39205,1.39205,1.39113,1.39184,894300000.0
2007-10-19 01:30:00,1.39164,1.39215,1.39097,1.39142,1088300002.0
2007-10-19 01:45:00,1.39142,1.39181,1.39091,1.39148,1396400006.0
2007-10-19 02:00:00,1.39167,1.39193,1.39085,1.39172,613400000.0
2007-10-19 02:15:00,1.39165,1.39182,1.3911,1.39163,608700001.0
2007-10-19 02:30:00,1.39152,1.39192,1.39109,1.3917,526900000.0
2007-10-19 02:45:00,1.39178,1.39207,1.39093,1.39116,539700001.0
2007-10-19 03:00:00,1.39119,1.39195,1.3908,1.39195,597600000.0
2007-10-19 03:15:00,1.39204,1.39215,1.39081,1.39081,541100000.0
2007-10-19 03:30:00,1.39118,1.39218,1.39117,1.39161,568800002.0
2007-10-19 03:45:00,1.39186,1.39283,1.39126,1.39266,527000000.0
2007-10-19 04:00:00,1.39238,1.39238,1.39095,1.39139,574400001.0
2007-10-19 04:15:00,1.39148,1.39148,1.39051,1.39122,613100002.0
2007-10-19 04:30:00,1.39116,1.39186,1.39084,1.39164,659600001.0
2007-10-19 04:45:00,1.39168,1.39229,1.39111,1.39185,564300002.0
2007-10-19 05:00:00,1.39197,1.39223,1.3916,1.39197,526000000.0
2007-10-19 05:15:00,1.39215,1.39293,1.39162,1.39243,549800001.0
2007-10-19 05:30:00,1.39229,1.39258,1.39136,1.39164,631600002.0
2007-10-19 05:45:00,1.39146,1.39219,1.3912,1.39164,597200004.0
2007-10-19 06:00:00,1.39152,1.39261,1.39138,1.39209,603800001.0
2007-10-19 06:15:00,1.39206,1.39226,1.39154,1.39177,482000000.0
2007-10-19 06:30:00,1.3919,1.39214,1.39087,1.39122,619500001.0
2007-10-19 06:45:00,1.391,1.39187,1.39078,1.39135,590700001.0
2007-10-19 07:00:00,1.39133,1.39189,1.39076,1.39166,600200002.0
2007-10-19 07:15:00,1.39186,1.39244,1.3914,1.39229,639200001.0
2007-10-19 07:30:00,1.39239,1.3927,1.3917,1.39193,682300001.0
2007-10-19 07:45:00,1.39194,1.39307,1.39091,1.3926,571300002.0
2007-10-19 08:00:00,1.39227,1.39228,1.39019,1.39101,542800001.0
2007-10-19 08:15:00,1.39111,1.39251,1.39097,1.3921,561300000.0
2007-10-19 08:30:00,1.39192,1.39375,1.39163,1.39293,645700004.0
2007-10-19 08:45:00,1.39285,1.39388,1.39196,1.39196,571300001.0
2007-10-19 09:00:00,1.39195,1.39376,1.39145,1.39265,552000001.0
2007-10-19 09:15:00,1.39248,1.39331,1.39109,1.39137,578200001.0
2007-10-19 09:30:00,1.3914,1.39205,1.39106,1.39115,537900002.0
2007-10-19 09:45:00,1.39133,1.39144,1.38934,1.39025,616800003.0
2007-10-19 10:00:00,1.39005,1.39045,1.38943,1.39025,596899998.0
2007-10-19 10:15:00,1.3904,1.39045,1.38901,1.38993,630300001.0
2007-10-19 10:30:00,1.39011,1.39027,1.38895,1.38956,617900003.0
2007-10-19 10:45:00,1.38924,1.39075,1.38855,1.38914,690299999.0
2007-10-19 11:00:00,1.38914,1.39007,1.38838,1.38854,567300000.0
2007-10-19 11:15:00,1.38861,1.38942,1.38828,1.3892,618300001.0
2007-10-19 11:30:00,1.38923,1.38993,1.38903,1.3893,596800002.0
2007-10-19 11:45:00,1.38955,1.38959,1.38869,1.38896,529600001.0
2007-10-19 12:00:00,1.38875,1.38934,1.38826,1.38901,621200001.0
2007-10-19 12:15:00,1.38908,1.38969,1.3882,1.38877,576800002.0
2007-10-19 12:30:00,1.38857,1.39025,1.38835,1.38996,556700002.0
2007-10-19 12:45:00,1.38985,1.39099,1.38969,1.39082,609100000.0
2007-10-19 13:00:00,1.38885,1.389,1.38205,1.38214,597100001.0
2007-10-19 13:15:00,1.38187,1.38198,1.37904,1.38047,651300001.0
2007-10-19 13:30:00,1.38043,1.38155,1.38003,1.3812,5462400006.0
2007-10-19 13:45:00,1.38115,1.38123,1.38008,1.38076,4347700006.0
2007-10-19 14:00:00,1.38088,1.38139,1.37957,1.38079,5451500010.0
2007-10-19 14:15:00,1.3806,1.38133,1.38004,1.38113,5243200005.0
2007-10-19 14:30:00,1.3813,1.38221,1.38044,1.38165,4263500016.0
2007-10-19 14:45:00,1.38165,1.3824,1.38063,1.38108,4626600008.0
2007-10-19 15:00:00,1.38111,1.38191,1.38043,1.38076,6502900013.0
2007-10-19 15:15:00,1.38068,1.38098,1.37952,1.37968,7777200014.0
2007-10-19 15:30:00,1.37965,1.38003,1.37723,1.37823,6138400016.0
2007-10-19 15:45:00,1.37838,1.37838,1.37682,1.37725,6103600010.0
2007-10-19 16:00:00,1.37719,1.37794,1.37673,1.3775,5984700014.0
2007-10-19 16:15:00,1.37718,1.37827,1.37662,1.37739,8459300008.0
2007-10-19 16:30:00,1.37745,1.37836,1.37631,1.37678,7071300012.0
2007-10-19 16:45:00,1.37671,1.37702,1.37428,1.37428,7075200015.0
2007-10-19 17:00:00,1.37411,1.37508,1.37277,1.37301,6670200013.0
2007-10-19 17:15:00,1.37313,1.37454,1.37287,1.37351,7078000011.0
2007-10-19 17:30:00,1.37362,1.37469,1.37321,1.37393,6898500011.0
2007-10-19 17:45:00,1.37392,1.37452,1.37355,1.37429,7117100011.0
2007-10-19 18:00:00,1.3741,1.3747,1.37377,1.37437,7367600012.0
2007-10-19 18:15:00,1.37415,1.37501,1.37348,1.37375,6221700007.0
2007-10-19 18:30:00,1.37392,1.37471,1.37354,1.37454,6160900011.0
2007-10-19 18:45:00,1.37446,1.37499,1.37404,1.37471,6814800008.0
2007-10-19 19:00:00,1.37461,1.37559,1.37418,1.37494,8149500014.0
2007-10-19 19:15:00,1.3749,1.37577,1.37461,1.37548,6036900009.0
2007-10-19 19:30:00,1.37532,1.3759,1.37475,1.37564,5448100011.0
2007-10-19 19:45:00,1.37564,1.37676,1.37564,1.37673,6083000018.0
2007-10-19 20:00:00,1.37646,1.37714,1.3763,1.37698,8392700018.0
2007-10-19 20:15:00,1.37697,1.37751,1.37635,1.3771,5053300006.0
2007-10-19 20:30:00,1.37711,1.37845,1.37711,1.37767,4692800011.0
2007-10-19 20:45:00,1.37774,1.37909,1.37763,1.37905,4320600009.0
2007-10-19 21:00:00,1.37893,1.37961,1.3786,1.37948,3174800007.0
2007-10-19 21:15:00,1.3796,1.37997,1.37907,1.37954,2659200003.0
2007-10-19 21:30:00,1.37951,1.38002,1.37903,1.37942,3683100004.0
2007-10-19 21:45:00,1.37953,1.38025,1.37923,1.38008,4231700005.0
2007-10-19 22:00:00,1.38013,1.38106,1.38004,1.38076,2558400003.0
2007-10-19 22:15:00,1.38078,1.38113,1.38019,1.38093,2498200002.0
2007-10-19 22:30:00,1.38077,1.38224,1.38071,1.3818,3064300008.0
2007-10-19 22:45:00,1.38195,1.3829,1.38177,1.38236,2303100000.0
2007-10-21 23:00:00,1.38444,1.38554,1.38395,1.38455,762300001.0
2007-10-21 23:15:00,1.38437,1.38556,1.384,1.38407,1054300000.0
2007-10-21 23:30:00,1.38443,1.38452,1.38338,1.38436,1448400002.0
2007-10-21 23:45:00,1.38435,1.38489,1.38314,1.38432,1677700003.0
2007-10-22 00:00:00,1.38437,1.38753,1.38382,1.38732,1517800005.0
2007-10-22 00:15:00,1.38732,1.38784,1.38562,1.38596,857200000.0
2007-10-22 00:30:00,1.38598,1.38739,1.38579,1.38674,878400002.0
2007-10-22 00:45:00,1.38699,1.3876,1.38634,1.38635,889100003.0
2007-10-22 01:00:00,1.38651,1.38847,1.38632,1.38681,1261100004.0
2007-10-22 01:15:00,1.38726,1.38771,1.38631,1.38734,857900003.0
2007-10-22 01:30:00,1.38714,1.38919,1.38688,1.38842,1080900003.0
2007-10-22 01:45:00,1.38838,1.38939,1.3872,1.38772,1398600003.0
2007-10-22 02:00:00,1.38785,1.389,1.3867,1.38687,1443800002.0
2007-10-22 02:15:00,1.38687,1.3874,1.38639,1.38704,1166600002.0
2007-10-22 02:30:00,1.38721,1.38756,1.38656,1.38672,840400000.0
2007-10-22 02:45:00,1.38619,1.38694,1.38552,1.38577,1148000002.0
2007-10-22 03:00:00,1.38573,1.38673,1.38518,1.38646,891900002.0
2007-10-22 03:15:00,1.38629,1.38737,1.38613,1.38644,771899999.0
2007-10-22 03:30:00,1.38653,1.38734,1.38603,1.38691,816600001.0
2007-10-22 03:45:00,1.38682,1.38708,1.38577,1.38652,1484600001.0
2007-10-22 04:00:00,1.38654,1.38658,1.38436,1.38481,1452500001.0
2007-10-22 04:15:00,1.38483,1.38498,1.38362,1.38456,1488100004.0
2007-10-22 04:30:00,1.38424,1.38465,1.38324,1.3837,928200003.0
2007-10-22 04:45:00,1.38377,1.38565,1.38377,1.38514,779200006.0
2007-10-22 05:00:00,1.38549,1.38554,1.38473,1.38509,2329400006.0
2007-10-22 05:15:00,1.38496,1.38582,1.38478,1.38561,3370500007.0
2007-10-22 05:30:00,1.3855,1.38573,1.38462,1.38469,2544500002.0
2007-10-22 05:45:00,1.38461,1.38515,1.3838,1.38384,2715000006.0
2007-10-22 06:00:00,1.38387,1.3848,1.38365,1.38427,4357500011.0
2007-10-22 06:15:00,1.38467,1.38474,1.38396,1.3842,3627800007.0
2007-10-22 06:30:00,1.38417,1.38521,1.38417,1.38514,2678700006.0
2007-10-22 06:45:00,1.38499,1.385,1.38298,1.38429,3235100003.0
2007-10-22 07:00:00,1.38449,1.38451,1.38308,1.38325,4200400009.0
2007-10-22 07:15:00,1.38322,1.38457,1.38322,1.38328,4608000012.0
2007-10-22 07:30:00,1.3835,1.38442,1.38342,1.38395,5120100008.0
2007-10-22 07:45:00,1.38406,1.3852,1.38375,1.38456,8202300015.0
2007-10-22 08:00:00,1.38436,1.38473,1.38353,1.38357,5830700009.0
2007-10-22 08:15:00,1.38356,1.38624,1.38342,1.38517,5203900008.0
2007-10-22 08:30:00,1.38513,1.38545,1.38354,1.38378,6118500010.0
2007-10-22 08:45:00,1.38392,1.38555,1.38386,1.38506,8173400015.0
2007-10-22 09:00:00,1.38504,1.38827,1.38459,1.38827,7173500016.0
2007-10-22 09:15:00,1.3883,1.3883,1.38583,1.38611,6090400010.0
2007-10-22 09:30:00,1.38584,1.38643,1.38407,1.3857,6128500009.0
2007-10-22 09:45:00,1.3859,1.3864,1.38485,1.3849,7418900007.0
2007-10-22 10:00:00,1.38505,1.38669,1.38478,1.38587,6849000011.0
2007-10-22 10:15:00,1.38566,1.38703,1.38546,1.38674,6771700010.0
2007-10-22 10:30:00,1.38655,1.38687,1.3857,1.38638,7341200008.0
2007-10-22 10:45:00,1.38638,1.38722,1.38541,1.38674,6965900011.0
2007-10-22 11:00:00,1.38695,1.38918,1.38646,1.38865,6987200010.0
2007-10-22 11:15:00,1.38875,1.38987,1.38819,1.38929,7036300008.0
2007-10-22 11:30:00,1.38922,1.39164,1.38841,1.3911,8602100017.0
2007-10-22 11:45:00,1.39104,1.3942,1.39042,1.39293,6279100010.0
2007-10-22 12:00:00,1.39307,1.39432,1.39189,1.39402,6170300009.0
2007-10-22 12:15:00,1.39402,1.39491,1.39363,1.39382,6271900010.0
2007-10-22 12:30:00,1.39389,1.39405,1.39014,1.39186,7817000020.0
2007-10-22 12:45:00,1.39185,1.39258,1.39041,1.39062,6766300012.0
2007-10-22 13:00:00,1.39053,1.39099,1.38857,1.38985,4351600003.0
2007-10-22 13:15:00,1.38993,1.39107,1.38917,1.38938,4213100009.0
2007-10-22 13:30:00,1.38952,1.38975,1.38647,1.38714,5414500013.0
2007-10-22 13:45:00,1.38718,1.38737,1.38525,1.38691,5655300012.0
2007-10-22 14:00:00,1.38681,1.38855,1.38579,1.38611,4474500010.0
2007-10-22 14:15:00,1.38636,1.3872,1.38519,1.38633,5477800008.0
2007-10-22 14:30:00,1.38629,1.38629,1.38475,1.38598,565500001.0
2007-10-22 14:45:00,1.38583,1.38745,1.38556,1.38738,547100002.0
2007-10-22 15:00:00,1.38727,1.39119,1.38705,1.38974,589200000.0
2007-10-22 15:15:00,1.38985,1.39034,1.38927,1.39008,584600001.0
2007-10-22 15:30:00,1.39021,1.39057,1.38736,1.38883,577900000.0
2007-10-22 15:45:00,1.38878,1.39045,1.38824,1.39045,566200001.0
2007-10-22 16:00:00,1.39049,1.39049,1.38872,1.38943,566600001.0
2007-10-22 16:15:00,1.38899,1.38997,1.3879,1.3879,543600001.0
2007-10-22 16:30:00,1.38778,1.38853,1.38611,1.38643,609700001.0
2007-10-22 16:45:00,1.3865,1.38746,1.385,1.38533,591000000.0
2007-10-22 17:00:00,1.38548,1.38669,1.38504,1.38587,612400000.0
2007-10-22 17:15:00,1.38605,1.38638,1.38499,1.38616,548400001.0
2007-10-22 17:30:00,1.3861,1.38708,1.38567,1.38701,687600001.0
2007-10-22 17:45:00,1.38696,1.38711,1.3856,1.38644,669200004.0
2007-10-22 18:00:00,1.38657,1.38732,1.38608,1.38639,694800004.0
2007-10-22 18:15:00,1.38611,1.38757,1.38608,1.38688,577300002.0
2007-10-22 18:30:00,1.38695,1.38723,1.3859,1.38652,526900000.0
2007-10-22 18:45:00,1.38671,1.38729,1.38591,1.3865,547900000.0
2007-10-22 19:00:00,1.38651,1.3881,1.38645,1.38719,611800001.0
2007-10-22 19:15:00,1.38744,1.38765,1.3863,1.38756,518500000.0
2007-10-22 19:30:00,1.38767,1.38852,1.3871,1.38835,579200004.0
2007-10-22 19:45:00,1.38835,1.38847,1.38703,1.38776,535200001.0
2007-10-22 20:00:00,1.38776,1.388,1.38677,1.38773,510900001.0
2007-10-22 20:15:00,1.38783,1.38797,1.38676,1.38756,650600002.0
2007-10-22 20:30:00,1.38761,1.38817,1.38703,1.38769,634000002.0
2007-10-22 20:45:00,1.38774,1.38908,1.38774,1.38894,601600000.0
2007-10-22 21:00:00,1.38892,1.38938,1.38838,1.38856,578100000.0
2007-10-22 21:15:00,1.38869,1.38883,1.38783,1.38848,556100000.0
2007-10-22 21:30:00,1.38835,1.38855,1.38791,1.38827,595400001.0
2007-10-22 21:45:00,1.38839,1.38858,1.38768,1.38791,680200001.0
2007-10-22 22:00:00,1.38805,1.3884,1.38761,1.38769,583700001.0
2007-10-22 22:15:00,1.38775,1.38826,1.38662,1.38671,535300000.0
2007-10-22 22:30:00,1.38678,1.38782,1.38631,1.38752,649800002.0
2007-10-22 22:45:00,1.38752,1.38771,1.38667,1.38686,574800003.0
2007-10-22 23:00:00,1.38788,1.38811,1.38578,1.38662,538300001.0
2007-10-22 23:15:00,1.38665,1.38675,1.38598,1.38629,695000002.0
2007-10-22 23:30:00,1.38651,1.38661,1.38583,1.38628,560500000.0
2007-10-22 23:45:00,1.38622,1.3867,1.38542,1.38602,567500001.0
2007-10-23 00:00:00,1.38616,1.3867,1.38557,1.38652,559500001.0
2007-10-23 00:15:00,1.38625,1.38685,1.38612,1.38641,594900001.0
2007-10-23 00:30:00,1.3862,1.38684,1.38616,1.38665,499600000.0
2007-10-23 00:45:00,1.38671,1.38688,1.38601,1.38628,604900002.0
2007-10-23 01:00:00,1.38626,1.38657,1.38558,1.38575,653400000.0
2007-10-23 01:15:00,1.386,1.38651,1.38583,1.38617,554700001.0
2007-10-23 01:30:00,1.38622,1.38666,1.38565,1.38636,547300000.0
2007-10-23 01:45:00,1.3863,1.3867,1.38567,1.38666,582500001.0
2007-10-23 02:00:00,1.38631,1.38634,1.38496,1.38521,1383600003.0
2007-10-23 02:15:00,1.38531,1.38593,1.38461,1.38583,1203900003.0
2007-10-23 02:30:00,1.38609,1.38609,1.38463,1.38564,825700004.0
2007-10-23 02:45:00,1.38506,1.38627,1.38441,1.38536,1123300002.0
2007-10-23 03:00:00,1.38544,1.38579,1.38464,1.38565,795200000.0
2007-10-23 03:15:00,1.38538,1.38583,1.38453,1.38486,854200000.0
2007-10-23 03:30:00,1.38493,1.38534,1.38419,1.38485,826900002.0
2007-10-23 03:45:00,1.3848,1.38528,1.38421,1.38514,1427900002.0
2007-10-23 04:00:00,1.38502,1.38554,1.38456,1.38486,1468500006.0
2007-10-23 04:15:00,1.38478,1.38565,1.38447,1.38555,1432600002.0
2007-10-23 04:30:00,1.38522,1.3857,1.38479,1.38566,1030000001.0
2007-10-23 04:45:00,1.38569,1.3864,1.38518,1.38569,757600003.0
2007-10-23 05:00:00,1.38573,1.38648,1.38552,1.38604,2570300005.0
2007-10-23 05:15:00,1.386,1.3865,1.38495,1.38538,3193400005.0
2007-10-23 05:30:00,1.38531,1.38559,1.38459,1.38491,2611100006.0
2007-10-23 05:45:00,1.38492,1.38546,1.38464,1.3848,2714500006.0
2007-10-23 06:00:00,1.38478,1.3851,1.38409,1.38463,4068100009.0
2007-10-23 06:15:00,1.3846,1.38569,1.38445,1.38518,3765600010.0
2007-10-23 06:30:00,1.38515,1.38561,1.38473,1.38538,2668900006.0
2007-10-23 06:45:00,1.38539,1.38592,1.38423,1.3848,3190800008.0
2007-10-23 07:00:00,1.38496,1.38561,1.38473,1.38548,4019300011.0
2007-10-23 07:15:00,1.38543,1.38582,1.38496,1.38553,4586600013.0
2007-10-23 07:30:00,1.38566,1.38614,1.38473,1.38543,5002800005.0
2007-10-23 07:45:00,1.38552,1.38661,1.38527,1.38624,8123700015.0
2007-10-23 08:00:00,1.38629,1.38678,1.38477,1.38564,5963300012.0
2007-10-23 08:15:00,1.3856,1.38584,1.38435,1.38533,5194700008.0
2007-10-23 08:30:00,1.3852,1.38574,1.38326,1.38371,5946700011.0
2007-10-23 08:45:00,1.38373,1.38405,1.38063,1.38207,8168000017.0
2007-10-23 09:00:00,1.38223,1.38305,1.38157,1.38185,6874700010.0
2007-10-23 09:15:00,1.38161,1.38182,1.3805,1.38153,6240900008.0
2007-10-23 09:30:00,1.38144,1.38198,1.37989,1.38091,6162500014.0
2007-10-23 09:45:00,1.38113,1.38333,1.38052,1.3831,7313400008.0
2007-10-23 10:00:00,1.38317,1.38325,1.38171,1.38242,7149300010.0
2007-10-23 10:15:00,1.38246,1.38278,1.38123,1.38231,6443400010.0
2007-10-23 10:30:00,1.38219,1.38281,1.3818,1.38247,7508800007.0
2007-10-23 10:45:00,1.38255,1.38279,1.38159,1.38187,6885800010.0
2007-10-23 11:00:00,1.38185,1.38251,1.38073,1.38109,6924600007.0
2007-10-23 11:15:00,1.38115,1.38125,1.37977,1.37977,7251900012.0
2007-10-23 11:30:00,1.37975,1.38034,1.37947,1.38,8532600016.0
2007-10-23 11:45:00,1.38007,1.38061,1.37815,1.38041,5950200006.0
2007-10-23 12:00:00,1.38052,1.38176,1.37925,1.38161,6216200003.0
2007-10-23 12:15:00,1.38153,1.38201,1.38102,1.38152,6572500016.0
2007-10-23 12:30:00,1.3815,1.38179,1.38043,1.38122,8025400017.0
2007-10-23 12:45:00,1.38139,1.38176,1.38007,1.38029,6621400008.0
2007-10-23 13:00:00,1.38031,1.38139,1.37718,1.37869,4370800006.0
2007-10-23 13:15:00,1.37845,1.37871,1.37682,1.3771,4000100006.0
2007-10-23 13:30:00,1.377,1.37782,1.37678,1.37737,5258200010.0
2007-10-23 13:45:00,1.3774,1.3774,1.3726,1.37321,5577700012.0
2007-10-23 14:00:00,1.37347,1.3743,1.37216,1.37253,4443200006.0
2007-10-23 14:15:00,1.37261,1.37482,1.37261,1.37421,5608300015.0
2007-10-23 14:30:00,1.37383,1.37502,1.3715,1.37448,683599998.0
2007-10-23 14:45:00,1.37444,1.3749,1.37271,1.37341,645300000.0
2007-10-23 15:00:00,1.37331,1.37429,1.3726,1.37381,597300000.0
2007-10-23 15:15:00,1.37381,1.37673,1.37363,1.37655,606599999.0
2007-10-23 15:30:00,1.37675,1.37787,1.37641,1.37756,539200001.0
2007-10-23 15:45:00,1.37738,1.37868,1.3771,1.37768,582400000.0
2007-10-23 16:00:00,1.37794,1.37959,1.37792,1.37933,522900001.0
2007-10-23 16:15:00,1.37928,1.38006,1.37899,1.37928,605900000.0
2007-10-23 16:30:00,1.3792,1.37973,1.37833,1.37953,669500002.0
2007-10-23 16:45:00,1.37928,1.37982,1.37678,1.37692,564800001.0
2007-10-23 17:00:00,1.3769,1.37835,1.37634,1.37812,619100003.0
2007-10-23 17:15:00,1.37822,1.38027,1.3774,1.37991,590200001.0
2007-10-23 17:30:00,1.37987,1.38023,1.37867,1.37867,678400000.0
2007-10-23 17:45:00,1.37873,1.37904,1.37764,1.37806,558200001.0
2007-10-23 18:00:00,1.37805,1.37805,1.37686,1.37748,665200001.0
2007-10-23 18:15:00,1.37742,1.3777,1.37626,1.37643,534500000.0
2007-10-23 18:30:00,1.37632,1.37666,1.37564,1.37564,553200000.0
2007-10-23 18:45:00,1.37578,1.37705,1.37578,1.37697,503600000.0
2007-10-23 19:00:00,1.37707,1.37746,1.37599,1.37621,590600000.0
2007-10-23 19:15:00,1.37624,1.37673,1.37541,1.37591,577500000.0
2007-10-23 19:30:00,1.37599,1.37602,1.37519,1.3758,644600003.0
2007-10-23 19:45:00,1.37575,1.37625,1.37555,1.37555,551500003.0
2007-10-23 20:00:00,1.37544,1.37572,1.37388,1.37514,497800001.0
2007-10-23 20:15:00,1.37521,1.37526,1.37401,1.37483,650100000.0
2007-10-23 20:30:00,1.37477,1.37543,1.3745,1.3752,580800000.0
2007-10-23 20:45:00,1.37515,1.37706,1.37515,1.37702,587700001.0
2007-10-23 21:00:00,1.37697,1.37734,1.37639,1.37682,567800001.0
2007-10-23 21:15:00,1.37695,1.37702,1.37584,1.37674,538700000.0
2007-10-23 21:30:00,1.37664,1.37721,1.37649,1.37666,475900000.0
2007-10-23 21:45:00,1.3766,1.37719,1.37625,1.37679,547700000.0
2007-10-23 22:00:00,1.3769,1.3775,1.37673,1.3771,509200001.0
2007-10-23 22:15:00,1.37731,1.37774,1.37657,1.37773,551800000.0
2007-10-23 22:30:00,1.3776,1.37813,1.37692,1.37774,573200001.0
2007-10-23 22:45:00,1.37773,1.37845,1.37735,1.37795,527700002.0
2007-10-23 23:00:00,1.37776,1.37806,1.37684,1.3773,543200001.0
2007-10-23 23:15:00,1.37731,1.37788,1.376,1.37667,654700000.0
2007-10-23 23:30:00,1.37689,1.37755,1.3763,1.3775,526100000.0
2007-10-23 23:45:00,1.37746,1.37768,1.37608,1.37677,550800001.0
2007-10-24 00:00:00,1.37685,1.37779,1.37657,1.37768,547000003.0
2007-10-24 00:15:00,1.37746,1.37821,1.37742,1.37779,537200001.0
2007-10-24 00:30:00,1.3776,1.37874,1.37723,1.37838,477900000.0
2007-10-24 00:45:00,1.37833,1.3787,1.37771,1.37804,590800000.0
2007-10-24 01:00:00,1.37805,1.37858,1.37747,1.37819,560200001.0
2007-10-24 01:15:00,1.37827,1.3786,1.37773,1.37802,536200003.0
2007-10-24 01:30:00,1.37796,1.37835,1.37711,1.37732,594000000.0
2007-10-24 01:45:00,1.37734,1.37795,1.37701,1.37732,541100001.0
2007-10-24 02:00:00,1.37725,1.37747,1.37655,1.37706,1245700002.0
2007-10-24 02:15:00,1.37723,1.37772,1.37671,1.37736,1100300002.0
2007-10-24 02:30:00,1.37748,1.3776,1.37683,1.37753,786500000.0
2007-10-24 02:45:00,1.37709,1.37753,1.37655,1.37728,1114400003.0
2007-10-24 03:00:00,1.37732,1.37752,1.37626,1.37677,899300003.0
2007-10-24 03:15:00,1.37656,1.3773,1.37636,1.37677,870300003.0
2007-10-24 03:30:00,1.37677,1.37744,1.37544,1.37578,712000000.0
2007-10-24 03:45:00,1.37574,1.37663,1.37545,1.37657,1449200005.0
2007-10-24 04:00:00,1.37654,1.37687,1.37591,1.37667,1474300003.0
2007-10-24 04:15:00,1.37688,1.37796,1.37678,1.3778,1364300003.0
2007-10-24 04:30:00,1.3775,1.37788,1.37679,1.37757,968900000.0
2007-10-24 04:45:00,1.37754,1.37754,1.37658,1.37678,733500000.0
2007-10-24 05:00:00,1.3773,1.37763,1.37693,1.37747,2449000005.0
2007-10-24 05:15:00,1.37728,1.37804,1.37613,1.37651,3395100014.0
2007-10-24 05:30:00,1.37639,1.3777,1.37634,1.37713,2478200004.0
2007-10-24 05:45:00,1.3771,1.37822,1.37686,1.37756,2655700004.0
2007-10-24 06:00:00,1.37767,1.37779,1.37705,1.37745,4418600004.0
2007-10-24 06:15:00,1.37719,1.37746,1.37617,1.3769,3686100004.0
2007-10-24 06:30:00,1.37673,1.37815,1.37594,1.37733,2611200005.0
2007-10-24 06:45:00,1.37735,1.3781,1.3769,1.37781,3098000005.0
2007-10-24 07:00:00,1.378,1.37869,1.37739,1.37802,4258100006.0
2007-10-24 07:15:00,1.37799,1.37875,1.3778,1.37785,4453400011.0
2007-10-24 07:30:00,1.37789,1.37868,1.3776,1.37786,5045800011.0
2007-10-24 07:45:00,1.37798,1.37894,1.3775,1.37876,8215700016.0
2007-10-24 08:00:00,1.37897,1.37929,1.37802,1.37828,5848200012.0
2007-10-24 08:15:00,1.37825,1.37835,1.37686,1.37727,5377900009.0
2007-10-24 08:30:00,1.37718,1.37812,1.37706,1.37745,6003800012.0
2007-10-24 08:45:00,1.37736,1.3785,1.377,1.37779,7933100013.0
2007-10-24 09:00:00,1.37774,1.37782,1.37539,1.37638,7059800024.0
2007-10-24 09:15:00,1.37648,1.378,1.37592,1.37729,6042100010.0
2007-10-24 09:30:00,1.37726,1.37818,1.37638,1.37638,6273700011.0
2007-10-24 09:45:00,1.37646,1.37761,1.37494,1.37626,7362900013.0
2007-10-24 10:00:00,1.37642,1.37642,1.37517,1.37567,7227600013.0
2007-10-24 10:15:00,1.37577,1.37677,1.37534,1.37576,6741600011.0
2007-10-24 10:30:00,1.37582,1.3763,1.37521,1.3761,7237100010.0
2007-10-24 10:45:00,1.3763,1.3788,1.37621,1.37848,6643700016.0
2007-10-24 11:00:00,1.37848,1.38004,1.3781,1.37986,7127500012.0
2007-10-24 11:15:00,1.3799,1.3799,1.37736,1.37818,7437800009.0
2007-10-24 11:30:00,1.3782,1.3787,1.37677,1.37756,8460900014.0
2007-10-24 11:45:00,1.37753,1.37859,1.37659,1.37711,6204900013.0
2007-10-24 12:00:00,1.37721,1.37755,1.37636,1.37743,6201600013.0
2007-10-24 12:15:00,1.37728,1.37806,1.37685,1.37782,6162900005.0
2007-10-24 12:30:00,1.3778,1.37852,1.37763,1.37765,8118800023.0
2007-10-24 12:45:00,1.37768,1.3779,1.37701,1.37779,6784100010.0
2007-10-24 13:00:00,1.37781,1.3811,1.37692,1.3804,4383200011.0
2007-10-24 13:15:00,1.38048,1.38077,1.37861,1.37892,4028400009.0
2007-10-24 13:30:00,1.37898,1.37932,1.37763,1.37776,5124900010.0
2007-10-24 13:45:00,1.37773,1.3793,1.37728,1.3792,5592200019.0
2007-10-24 14:00:00,1.3791,1.38009,1.37892,1.37964,4636400006.0
2007-10-24 14:15:00,1.3796,1.38112,1.37892,1.38017,5552400013.0
2007-10-24 14:30:00,1.38002,1.38066,1.37923,1.38025,659000000.0
2007-10-24 14:45:00,1.38015,1.38022,1.37824,1.37911,614900002.0
2007-10-24 15:00:00,1.3791,1.38041,1.37848,1.37951,534100000.0
2007-10-24 15:15:00,1.37951,1.37983,1.37881,1.37898,578600000.0
2007-10-24 15:30:00,1.37893,1.37984,1.37793,1.37833,614500002.0
2007-10-24 15:45:00,1.37845,1.37931,1.37821,1.37911,599800001.0
2007-10-24 16:00:00,1.37951,1.38125,1.37883,1.38101,532000000.0
2007-10-24 16:15:00,1.38078,1.38095,1.37988,1.38049,511100000.0
2007-10-24 16:30:00,1.38028,1.38131,1.37998,1.38126,634100002.0
2007-10-24 16:45:00,1.38117,1.3822,1.38016,1.38171,568700001.0
2007-10-24 17:00:00,1.38151,1.38342,1.38081,1.38237,671900002.0
2007-10-24 17:15:00,1.38262,1.38299,1.38147,1.38226,584000001.0
2007-10-24 17:30:00,1.38215,1.38244,1.38095,1.38107,578600000.0
2007-10-24 17:45:00,1.38112,1.38252,1.38062,1.38215,583700000.0
2007-10-24 18:00:00,1.38211,1.38257,1.38126,1.38191,648900004.0
2007-10-24 18:15:00,1.38178,1.38276,1.38178,1.38226,641700002.0
2007-10-24 18:30:00,1.38242,1.38274,1.38216,1.38227,525600001.0
2007-10-24 18:45:00,1.38257,1.38278,1.38208,1.38267,538000001.0
2007-10-24 19:00:00,1.38258,1.38296,1.38206,1.38261,565300001.0
2007-10-24 19:15:00,1.38268,1.38347,1.38226,1.38305,559300001.0
2007-10-24 19:30:00,1.3831,1.3831,1.38179,1.38229,569400001.0
2007-10-24 19:45:00,1.38214,1.38304,1.38207,1.38295,590800000.0
2007-10-24 20:00:00,1.38318,1.38406,1.38295,1.38384,584500001.0
2007-10-24 20:15:00,1.38373,1.38394,1.38286,1.3834,601400000.0
2007-10-24 20:30:00,1.38341,1.38411,1.38271,1.38384,609300001.0
2007-10-24 20:45:00,1.38365,1.38414,1.38306,1.38322,559700003.0
2007-10-24 21:00:00,1.38316,1.38341,1.38135,1.38151,651000003.0
2007-10-24 21:15:00,1.38142,1.38237,1.38096,1.38191,612600001.0
2007-10-24 21:30:00,1.38166,1.38168,1.38066,1.38092,603500001.0
2007-10-24 21:45:00,1.38125,1.38211,1.38094,1.38163,577700001.0
2007-10-24 22:00:00,1.38153,1.38195,1.3808,1.3808,647999999.0
2007-10-24 22:15:00,1.38095,1.38121,1.38043,1.38104,540200001.0
2007-10-24 22:30:00,1.38103,1.38175,1.38059,1.38116,640700000.0
2007-10-24 22:45:00,1.38111,1.38204,1.38102,1.38154,481800000.0
2007-10-24 23:00:00,1.38134,1.38203,1.38109,1.3817,574800001.0
2007-10-24 23:15:00,1.38177,1.38191,1.38106,1.38137,580100000.0
2007-10-24 23:30:00,1.38137,1.38163,1.38048,1.38107,562700000.0
2007-10-24 23:45:00,1.38093,1.38123,1.38048,1.38057,627600004.0
2007-10-25 00:00:00,1.38066,1.38254,1.3802,1.38188,584200001.0
2007-10-25 00:15:00,1.38161,1.3823,1.38149,1.38186,516900000.0
2007-10-25 00:30:00,1.3817,1.38217,1.3814,1.38185,489400001.0
2007-10-25 00:45:00,1.38192,1.38229,1.38133,1.38188,585900000.0
2007-10-25 01:00:00,1.38191,1.38215,1.38136,1.38177,610800000.0
2007-10-25 01:15:00,1.38189,1.38201,1.3809,1.381,566500000.0
2007-10-25 01:30:00,1.38106,1.38178,1.38072,1.38135,550200001.0
2007-10-25 01:45:00,1.38127,1.38238,1.38106,1.38222,606799999.0
2007-10-25 02:00:00,1.38204,1.38222,1.38125,1.38151,1283300003.0
2007-10-25 02:15:00,1.38144,1.38217,1.38098,1.3817,1131000004.0
2007-10-25 02:30:00,1.38181,1.38186,1.38085,1.38138,833200001.0
2007-10-25 02:45:00,1.38093,1.38191,1.38075,1.38089,1155800003.0
2007-10-25 03:00:00,1.381,1.3817,1.38076,1.38151,773500000.0
2007-10-25 03:15:00,1.38122,1.38197,1.38108,1.38131,823000004.0
2007-10-25 03:30:00,1.3814,1.38213,1.38138,1.38187,801200002.0
2007-10-25 03:45:00,1.38194,1.3824,1.38148,1.38208,1430200003.0
2007-10-25 04:00:00,1.38202,1.38228,1.3809,1.38108,1451700004.0
2007-10-25 04:15:00,1.38112,1.38215,1.38092,1.3819,1470800004.0
2007-10-25 04:30:00,1.38145,1.38234,1.38138,1.38228,972000001.0
2007-10-25 04:45:00,1.38204,1.38241,1.38135,1.38175,745800002.0
2007-10-25 05:00:00,1.38205,1.38205,1.38109,1.38151,2364700002.0
2007-10-25 05:15:00,1.38143,1.38285,1.38141,1.38266,3253100005.0
2007-10-25 05:30:00,1.38264,1.38297,1.38102,1.38108,2557600007.0
2007-10-25 05:45:00,1.38103,1.38168,1.3807,1.38147,2519300004.0
2007-10-25 06:00:00,1.38141,1.38192,1.38098,1.38133,4375300005.0
2007-10-25 06:15:00,1.38126,1.38141,1.38079,1.38118,3654100008.0
2007-10-25 06:30:00,1.38121,1.38171,1.381,1.38145,2824900004.0
2007-10-25 06:45:00,1.38155,1.38164,1.38078,1.38103,3160300005.0
2007-10-25 07:00:00,1.38124,1.38142,1.38069,1.38075,4159000007.0
2007-10-25 07:15:00,1.38071,1.38155,1.38071,1.38071,4468800006.0
2007-10-25 07:30:00,1.38084,1.38162,1.38053,1.38076,5069200010.0
2007-10-25 07:45:00,1.38081,1.38124,1.38019,1.38082,7964500014.0
2007-10-25 08:00:00,1.38103,1.38235,1.38086,1.38133,5933000012.0
2007-10-25 08:15:00,1.3813,1.38169,1.38092,1.38129,5236700011.0
2007-10-25 08:30:00,1.3813,1.38311,1.38106,1.38147,5992100009.0
2007-10-25 08:45:00,1.38146,1.38167,1.37946,1.38081,7915000008.0
2007-10-25 09:00:00,1.38097,1.38122,1.37959,1.38046,7202700010.0
2007-10-25 09:15:00,1.38043,1.38048,1.3792,1.37968,6266100019.0
2007-10-25 09:30:00,1.37946,1.37985,1.37884,1.37892,6303700013.0
2007-10-25 09:45:00,1.37914,1.38019,1.37847,1.37878,7587600018.0
2007-10-25 10:00:00,1.37907,1.38091,1.37876,1.38066,7059600012.0
2007-10-25 10:15:00,1.38081,1.3812,1.37962,1.37982,6673900011.0
2007-10-25 10:30:00,1.37918,1.38087,1.37918,1.37984,7297200012.0
2007-10-25 10:45:00,1.37982,1.3814,1.37937,1.38113,7085500015.0
2007-10-25 11:00:00,1.38138,1.38181,1.37934,1.38125,7013600009.0
2007-10-25 11:15:00,1.38128,1.38133,1.37922,1.38034,7055900010.0
2007-10-25 11:30:00,1.38024,1.38037,1.37791,1.37892,8645400025.0
2007-10-25 11:45:00,1.37862,1.37963,1.37755,1.37793,6209800011.0
2007-10-25 12:00:00,1.37805,1.3795,1.37779,1.3788,6100600015.0
2007-10-25 12:15:00,1.3786,1.37966,1.37832,1.37945,6332500015.0
2007-10-25 12:30:00,1.37956,1.38017,1.37876,1.3789,7836000017.0
2007-10-25 12:45:00,1.3792,1.37958,1.37874,1.37887,6915100013.0
2007-10-25 13:00:00,1.37879,1.37936,1.37803,1.37828,4450700017.0
2007-10-25 13:15:00,1.37822,1.37927,1.37816,1.37903,4309100003.0
2007-10-25 13:30:00,1.37917,1.37945,1.37869,1.37911,5226800012.0
2007-10-25 13:45:00,1.3791,1.3791,1.37749,1.37845,5595900017.0
2007-10-25 14:00:00,1.37802,1.37868,1.37743,1.37771,4652600008.0
2007-10-25 14:15:00,1.37799,1.37877,1.37711,1.37824,5371800012.0
2007-10-25 14:30:00,1.3783,1.38007,1.37781,1.37873,635400005.0
2007-10-25 14:45:00,1.37874,1.37961,1.3785,1.37882,574500000.0
2007-10-25 15:00:00,1.37887,1.38193,1.37876,1.38193,521700000.0
2007-10-25 15:15:00,1.38243,1.38382,1.38181,1.38226,540000000.0
2007-10-25 15:30:00,1.38248,1.38403,1.38225,1.38272,568000000.0
2007-10-25 15:45:00,1.38276,1.38423,1.38242,1.38305,589300003.0
2007-10-25 16:00:00,1.38272,1.38325,1.3812,1.38275,582100003.0
2007-10-25 16:15:00,1.3825,1.38318,1.38199,1.38235,586000000.0
2007-10-25 16:30:00,1.38247,1.38546,1.38238,1.38474,651100001.0
2007-10-25 16:45:00,1.38458,1.38509,1.38326,1.38326,536300001.0
2007-10-25 17:00:00,1.38297,1.38405,1.38226,1.38226,561800001.0
2007-10-25 17:15:00,1.38254,1.38269,1.38142,1.38221,552700000.0
2007-10-25 17:30:00,1.38204,1.38252,1.38134,1.38134,603800000.0
2007-10-25 17:45:00,1.38152,1.38301,1.38085,1.38282,566500002.0
2007-10-25 18:00:00,1.38282,1.38383,1.38202,1.3829,644200000.0
2007-10-25 18:15:00,1.38266,1.38311,1.38135,1.38217,579000002.0
2007-10-25 18:30:00,1.38221,1.38295,1.38184,1.38276,566600004.0
2007-10-25 18:45:00,1.38292,1.38324,1.38155,1.38304,569500004.0
2007-10-25 19:00:00,1.38316,1.38342,1.38261,1.38286,639100001.0
2007-10-25 19:15:00,1.38287,1.38411,1.38259,1.38343,608400002.0
2007-10-25 19:30:00,1.38362,1.38429,1.38307,1.38386,573400004.0
2007-10-25 19:45:00,1.38378,1.38466,1.38363,1.38415,574200001.0
2007-10-25 20:00:00,1.38424,1.38476,1.38341,1.38404,555400003.0
2007-10-25 20:15:00,1.38406,1.38446,1.38341,1.38402,644300004.0
2007-10-25 20:30:00,1.38398,1.38412,1.38301,1.38349,625700002.0
2007-10-25 20:45:00,1.38353,1.38394,1.38297,1.38336,645200002.0
2007-10-25 21:00:00,1.38338,1.38362,1.3824,1.38268,544500002.0
2007-10-25 21:15:00,1.38267,1.38272,1.38166,1.38177,575500000.0
2007-10-25 21:30:00,1.38151,1.38245,1.38139,1.38181,585700004.0
2007-10-25 21:45:00,1.38175,1.3825,1.38137,1.38202,601200002.0
2007-10-25 22:00:00,1.38196,1.38278,1.38187,1.38242,613500003.0
2007-10-25 22:15:00,1.38257,1.3835,1.38223,1.38347,543700003.0
2007-10-25 22:30:00,1.38349,1.38368,1.38264,1.38323,560400002.0
2007-10-25 22:45:00,1.38325,1.38427,1.38293,1.38426,546300001.0
2007-10-25 23:00:00,1.38407,1.38461,1.38231,1.3839,580700000.0
2007-10-25 23:15:00,1.38397,1.38435,1.38166,1.38221,615099999.0
2007-10-25 23:30:00,1.38256,1.38349,1.38109,1.38337,536500000.0
2007-10-25 23:45:00,1.38327,1.38361,1.38282,1.3833,620700001.0
2007-10-26 00:00:00,1.3834,1.38374,1.38137,1.38357,527600001.0
2007-10-26 00:15:00,1.38326,1.38347,1.3827,1.38312,620400002.0
2007-10-26 00:30:00,1.38295,1.38445,1.38295,1.38405,502200000.0
2007-10-26 00:45:00,1.38413,1.38413,1.38322,1.38342,565900003.0
2007-10-26 01:00:00,1.38326,1.38407,1.383,1.38387,564200004.0
2007-10-26 01:15:00,1.38388,1.38437,1.38357,1.38373,494000002.0
2007-10-26 01:30:00,1.38373,1.38405,1.38279,1.38311,540100001.0
2007-10-26 01:45:00,1.38313,1.3836,1.38277,1.3836,574600001.0
2007-10-26 02:00:00,1.38359,1.38421,1.38306,1.38365,1350000003.0
2007-10-26 02:15:00,1.38372,1.38426,1.38287,1.38359,1220800005.0
2007-10-26 02:30:00,1.38388,1.38412,1.38331,1.38385,843600002.0
2007-10-26 02:45:00,1.38345,1.3845,1.3826,1.38265,1198399999.0
2007-10-26 03:00:00,1.38267,1.38384,1.38255,1.38377,790700000.0
2007-10-26 03:15:00,1.38354,1.38376,1.38254,1.38274,963100005.0
2007-10-26 03:30:00,1.3828,1.38318,1.38186,1.38264,819800000.0
2007-10-26 03:45:00,1.38258,1.38281,1.38107,1.38169,1413300003.0
2007-10-26 04:00:00,1.38177,1.38257,1.38121,1.38219,1584200001.0
2007-10-26 04:15:00,1.3822,1.38297,1.38149,1.382,1325600003.0
2007-10-26 04:30:00,1.38169,1.38259,1.38135,1.38199,1092300004.0
2007-10-26 04:45:00,1.38186,1.38251,1.38117,1.38154,756800003.0
2007-10-26 05:00:00,1.38179,1.38217,1.38121,1.38131,2570100007.0
2007-10-26 05:15:00,1.38127,1.38207,1.38122,1.38165,3317400004.0
2007-10-26 05:30:00,1.38167,1.38236,1.38109,1.38186,2673600003.0
2007-10-26 05:45:00,1.38194,1.3831,1.38187,1.3822,2848900005.0
2007-10-26 06:00:00,1.38221,1.38306,1.38189,1.38254,4399200004.0
2007-10-26 06:15:00,1.38261,1.38297,1.38206,1.38282,3813600006.0
2007-10-26 06:30:00,1.38282,1.38373,1.38267,1.38331,2754200001.0
2007-10-26 06:45:00,1.3834,1.38366,1.38289,1.38303,3117800005.0
2007-10-26 07:00:00,1.38329,1.38347,1.38249,1.38251,4154600009.0
2007-10-26 07:15:00,1.38233,1.38295,1.38227,1.3826,4594000000.0
2007-10-26 07:30:00,1.38261,1.38283,1.3811,1.38133,5036200006.0
2007-10-26 07:45:00,1.38134,1.38158,1.38031,1.3807,8270300005.0
2007-10-26 08:00:00,1.38082,1.38158,1.37973,1.38107,5579200008.0
2007-10-26 08:15:00,1.38103,1.38281,1.38006,1.38235,5415900007.0
2007-10-26 08:30:00,1.38231,1.38323,1.3814,1.38161,6371600013.0
2007-10-26 08:45:00,1.38169,1.38328,1.38145,1.38253,8027800013.0
2007-10-26 09:00:00,1.38255,1.38347,1.38203,1.38313,7056300018.0
2007-10-26 09:15:00,1.38312,1.38325,1.3813,1.38325,6125700010.0
2007-10-26 09:30:00,1.38297,1.38316,1.3818,1.3818,6296200007.0
2007-10-26 09:45:00,1.38188,1.38257,1.38062,1.3821,7380100014.0
2007-10-26 10:00:00,1.38206,1.38231,1.38124,1.38171,7014500016.0
2007-10-26 10:15:00,1.38179,1.38312,1.3816,1.38201,6908700009.0
2007-10-26 10:30:00,1.3819,1.38295,1.37924,1.38095,7425400008.0
2007-10-26 10:45:00,1.38094,1.3819,1.3803,1.38134,6937400011.0
2007-10-26 11:00:00,1.38133,1.38157,1.3783,1.37858,7170000026.0
2007-10-26 11:15:00,1.37849,1.37995,1.37807,1.37828,7291300012.0
2007-10-26 11:30:00,1.37818,1.38117,1.37768,1.38082,8724400015.0
2007-10-26 11:45:00,1.38086,1.38141,1.38019,1.38085,6180500011.0
2007-10-26 12:00:00,1.38102,1.382,1.38024,1.38105,6004800011.0
2007-10-26 12:15:00,1.38083,1.38167,1.37998,1.37999,6236100012.0
2007-10-26 12:30:00,1.38,1.38218,1.37982,1.38162,8004000016.0
2007-10-26 12:45:00,1.38164,1.38212,1.38089,1.38096,6772000015.0
2007-10-26 13:00:00,1.38084,1.38185,1.38002,1.38045,4662700010.0
2007-10-26 13:15:00,1.38049,1.38203,1.38024,1.38109,4433300010.0
2007-10-26 13:30:00,1.38105,1.38227,1.38059,1.38205,5425700013.0
2007-10-26 13:45:00,1.38223,1.38358,1.3816,1.3834,5561600006.0
2007-10-26 14:00:00,1.38329,1.38392,1.38232,1.3827,4422800006.0
2007-10-26 14:15:00,1.38267,1.38331,1.38195,1.38305,5599900004.0
2007-10-26 14:30:00,1.38329,1.38367,1.38206,1.38317,582200001.0
2007-10-26 14:45:00,1.38313,1.38464,1.38296,1.38433,601800001.0
2007-10-26 15:00:00,1.38452,1.38501,1.38367,1.38375,611500000.0
2007-10-26 15:15:00,1.38361,1.38523,1.38325,1.38473,542300001.0
2007-10-26 15:30:00,1.38488,1.38543,1.38367,1.38447,605200000.0
2007-10-26 15:45:00,1.38434,1.38531,1.38371,1.38371,509000000.0
2007-10-26 16:00:00,1.38355,1.38494,1.38301,1.38373,610200001.0
2007-10-26 16:15:00,1.38343,1.38444,1.38279,1.38403,514300001.0
2007-10-26 16:30:00,1.38387,1.38436,1.38318,1.38398,705900002.0
2007-10-26 16:45:00,1.384,1.38429,1.383,1.38383,639599999.0
2007-10-26 17:00:00,1.38375,1.38414,1.38218,1.38239,527300000.0
2007-10-26 17:15:00,1.3828,1.38395,1.38213,1.38341,617000001.0
2007-10-26 17:30:00,1.38336,1.38395,1.38274,1.3835,664000001.0
2007-10-26 17:45:00,1.38359,1.38412,1.38294,1.38365,572800002.0
2007-10-26 18:00:00,1.38386,1.38519,1.38344,1.38483,631800004.0
2007-10-26 18:15:00,1.38477,1.38559,1.38362,1.38391,613600002.0
2007-10-26 18:30:00,1.3839,1.38523,1.38371,1.38478,546700001.0
2007-10-26 18:45:00,1.38501,1.38548,1.38455,1.38534,571600000.0
2007-10-26 19:00:00,1.38522,1.38544,1.38359,1.38361,636700000.0
2007-10-26 19:15:00,1.38385,1.38431,1.38306,1.38431,511400001.0
2007-10-26 19:30:00,1.3845,1.3845,1.38325,1.38359,629900002.0
2007-10-26 19:45:00,1.38329,1.38384,1.38294,1.38355,591000000.0
2007-10-26 20:00:00,1.38359,1.38407,1.38262,1.38334,543800001.0
2007-10-26 20:15:00,1.38366,1.38401,1.38297,1.38355,642000003.0
2007-10-26 20:30:00,1.38364,1.38384,1.3831,1.38351,703000000.0
2007-10-26 20:45:00,1.38347,1.38407,1.38316,1.38395,588000001.0
2007-10-26 21:00:00,1.38379,1.38442,1.38324,1.38421,571500003.0
2007-10-26 21:15:00,1.38427,1.38446,1.38308,1.38353,584000000.0
2007-10-26 21:30:00,1.38339,1.38392,1.38336,1.38377,431300000.0
2007-10-26 21:45:00,1.38386,1.38493,1.3835,1.38414,678700001.0
2007-10-26 22:00:00,1.38422,1.38487,1.3837,1.38448,656200001.0
2007-10-26 22:15:00,1.38458,1.38479,1.38339,1.38414,551800003.0
2007-10-26 22:30:00,1.38406,1.38451,1.38323,1.38446,524100000.0
2007-10-26 22:45:00,1.3844,1.38484,1.38383,1.384,500500000.0
2007-10-28 23:00:00,1.3858,1.38605,1.38442,1.3845,567700001.0
2007-10-28 23:15:00,1.38476,1.38567,1.38414,1.38488,648600003.0
2007-10-28 23:30:00,1.38468,1.38509,1.38376,1.38407,547000001.0
2007-10-28 23:45:00,1.38412,1.38466,1.38356,1.38417,579700002.0
2007-10-29 00:00:00,1.38415,1.38641,1.3841,1.38562,541500000.0
2007-10-29 00:15:00,1.38532,1.38579,1.38476,1.38547,640400001.0
2007-10-29 00:30:00,1.38527,1.38568,1.38496,1.38548,471599999.0
2007-10-29 00:45:00,1.38551,1.3856,1.38484,1.38517,557300000.0
2007-10-29 01:00:00,1.38512,1.38533,1.38419,1.38434,578000003.0
2007-10-29 01:15:00,1.38445,1.38481,1.38412,1.38437,676500002.0
2007-10-29 01:30:00,1.38458,1.38476,1.38344,1.38363,682799999.0
2007-10-29 01:45:00,1.38359,1.38433,1.38329,1.38419,591300003.0
2007-10-29 02:00:00,1.38405,1.38406,1.38327,1.38365,1316100003.0
2007-10-29 02:15:00,1.38363,1.38375,1.38258,1.38316,1035900001.0
2007-10-29 02:30:00,1.38338,1.38389,1.3828,1.38369,769800002.0
2007-10-29 02:45:00,1.38331,1.38431,1.38313,1.38383,1090700000.0
2007-10-29 03:00:00,1.38393,1.38442,1.38306,1.38357,866300004.0
2007-10-29 03:15:00,1.38335,1.38388,1.38135,1.38159,797000003.0
2007-10-29 03:30:00,1.3819,1.38254,1.38174,1.3821,870500000.0
2007-10-29 03:45:00,1.38203,1.38233,1.38115,1.38183,1456900003.0
2007-10-29 04:00:00,1.38176,1.3823,1.38128,1.38218,1602800003.0
2007-10-29 04:15:00,1.38231,1.38308,1.38191,1.38237,1244600000.0
2007-10-29 04:30:00,1.38197,1.38284,1.38177,1.38242,976400000.0
2007-10-29 04:45:00,1.38233,1.38249,1.38161,1.38202,732100002.0
2007-10-29 05:00:00,1.38225,1.38271,1.38215,1.38228,2254100001.0
2007-10-29 05:15:00,1.38217,1.38248,1.38155,1.38207,3250600005.0
2007-10-29 05:30:00,1.38199,1.38239,1.38165,1.38198,2615700002.0
2007-10-29 05:45:00,1.38203,1.38267,1.38193,1.38195,2637100005.0
2007-10-29 06:00:00,1.38197,1.38241,1.38163,1.38179,4247500004.0
2007-10-29 06:15:00,1.38194,1.38269,1.38168,1.38224,3792000005.0
2007-10-29 06:30:00,1.38227,1.38275,1.38123,1.38123,2742800001.0
2007-10-29 06:45:00,1.38146,1.3822,1.38117,1.38202,3143400009.0
2007-10-29 07:00:00,1.3822,1.38242,1.38121,1.38179,4099400000.0
2007-10-29 07:15:00,1.3817,1.38274,1.38123,1.38228,4412000006.0
2007-10-29 07:30:00,1.38225,1.3828,1.38223,1.38248,4871700006.0
2007-10-29 07:45:00,1.38248,1.38294,1.38139,1.38182,8464900027.0
2007-10-29 08:00:00,1.3819,1.38279,1.38137,1.38167,5791700011.0
2007-10-29 08:15:00,1.38165,1.38302,1.38146,1.38277,5539000012.0
2007-10-29 08:30:00,1.38267,1.3838,1.3825,1.38344,5842900009.0
2007-10-29 08:45:00,1.38351,1.38402,1.38288,1.3835,7800000011.0
2007-10-29 09:00:00,1.38362,1.38387,1.38269,1.383,6765600011.0
2007-10-29 09:15:00,1.38281,1.38329,1.38161,1.38315,6094500019.0
2007-10-29 09:30:00,1.38285,1.38436,1.3823,1.38285,6196500015.0
2007-10-29 09:45:00,1.38325,1.38359,1.38244,1.38269,7467600018.0
2007-10-29 10:00:00,1.38291,1.38393,1.38261,1.38292,7114000014.0
2007-10-29 10:15:00,1.38283,1.38313,1.38176,1.38275,6567000018.0
2007-10-29 10:30:00,1.38273,1.38401,1.38178,1.38193,7047100011.0
2007-10-29 10:45:00,1.38196,1.38319,1.38141,1.38183,6865900022.0
2007-10-29 11:00:00,1.38197,1.38508,1.38188,1.38471,6898200006.0
2007-10-29 11:15:00,1.3848,1.38515,1.38296,1.3833,7263700008.0
2007-10-29 11:30:00,1.38326,1.3834,1.3811,1.38199,8470500018.0
2007-10-29 11:45:00,1.38209,1.38343,1.38204,1.3825,6104500009.0
2007-10-29 12:00:00,1.38263,1.38386,1.38201,1.38381,5994500008.0
2007-10-29 12:15:00,1.38356,1.38367,1.38137,1.38173,6339000012.0
2007-10-29 12:30:00,1.38179,1.38267,1.3815,1.38215,7724000013.0
2007-10-29 12:45:00,1.38227,1.38355,1.382,1.38267,6717100014.0
2007-10-29 13:00:00,1.3828,1.38309,1.3819,1.38215,4484100003.0
2007-10-29 13:15:00,1.3821,1.38318,1.38069,1.38287,4133600009.0
2007-10-29 13:30:00,1.38284,1.38323,1.38188,1.38282,5289000009.0
2007-10-29 13:45:00,1.38277,1.38315,1.38207,1.38214,5372500006.0
2007-10-29 14:00:00,1.38201,1.38284,1.38143,1.38246,4741500014.0
2007-10-29 14:15:00,1.38249,1.38285,1.38043,1.38237,5411200013.0
2007-10-29 14:30:00,1.38227,1.38256,1.38129,1.38169,592900003.0
2007-10-29 14:45:00,1.38171,1.38304,1.38155,1.38206,645600000.0
2007-10-29 15:00:00,1.38201,1.38214,1.38058,1.38088,559400002.0
2007-10-29 15:15:00,1.38101,1.38163,1.38076,1.38147,563800003.0
2007-10-29 15:30:00,1.38178,1.3824,1.3812,1.38154,594000001.0
2007-10-29 15:45:00,1.3815,1.3828,1.38116,1.38222,656900002.0
2007-10-29 16:00:00,1.38221,1.38335,1.38181,1.38335,584700002.0
2007-10-29 16:15:00,1.38333,1.38487,1.38119,1.38159,544599999.0
2007-10-29 16:30:00,1.38129,1.38148,1.37877,1.37896,667900003.0
2007-10-29 16:45:00,1.37883,1.37968,1.37585,1.37692,730500005.0
2007-10-29 17:00:00,1.3769,1.37791,1.37668,1.37754,584600002.0
2007-10-29 17:15:00,1.37768,1.37846,1.37683,1.37747,584700003.0
2007-10-29 17:30:00,1.3773,1.37748,1.37563,1.37643,559900000.0
2007-10-29 17:45:00,1.37657,1.37707,1.3736,1.37469,529400001.0
2007-10-29 18:00:00,1.37528,1.37599,1.37449,1.37575,664000002.0
2007-10-29 18:15:00,1.37556,1.37641,1.37549,1.37569,552000001.0
2007-10-29 18:30:00,1.37574,1.37661,1.37548,1.37619,551500002.0
2007-10-29 18:45:00,1.37627,1.37636,1.37448,1.37548,556700000.0
2007-10-29 19:00:00,1.37548,1.37702,1.37542,1.37609,644800000.0
2007-10-29 19:15:00,1.3759,1.3759,1.37414,1.37444,567600002.0
2007-10-29 19:30:00,1.37456,1.37511,1.37338,1.37383,641600000.0
2007-10-29 19:45:00,1.3737,1.37388,1.37304,1.37346,587900000.0
2007-10-29 20:00:00,1.3736,1.37378,1.37279,1.37372,543000001.0
2007-10-29 20:15:00,1.37377,1.37423,1.3731,1.37371,616100003.0
2007-10-29 20:30:00,1.37392,1.37438,1.37206,1.37314,678500000.0
2007-10-29 20:45:00,1.37307,1.37408,1.37298,1.37399,565200001.0
2007-10-29 21:00:00,1.37372,1.37467,1.37343,1.37431,572700000.0
2007-10-29 21:15:00,1.3743,1.37487,1.37385,1.37395,598600003.0
2007-10-29 21:30:00,1.3739,1.37468,1.37357,1.37455,527200002.0
2007-10-29 21:45:00,1.37467,1.37501,1.37408,1.37408,770400002.0
2007-10-29 22:00:00,1.37424,1.37525,1.37416,1.37487,614100002.0
2007-10-29 22:15:00,1.37498,1.37504,1.37408,1.37442,571200001.0
2007-10-29 22:30:00,1.37433,1.37522,1.37421,1.37501,592600001.0
2007-10-29 22:45:00,1.37498,1.37578,1.37428,1.37567,516700001.0
2007-10-29 23:00:00,1.37566,1.37606,1.37444,1.37544,612400002.0
2007-10-29 23:15:00,1.37551,1.37588,1.37468,1.37526,607000000.0
2007-10-29 23:30:00,1.37515,1.37564,1.37417,1.37477,594700000.0
2007-10-29 23:45:00,1.37453,1.37494,1.37309,1.37376,588900003.0
2007-10-30 00:00:00,1.37385,1.37532,1.37385,1.37519,578900001.0
2007-10-30 00:15:00,1.37489,1.37531,1.37451,1.37514,580600002.0
2007-10-30 00:30:00,1.37491,1.37595,1.37448,1.37519,498400000.0
2007-10-30 00:45:00,1.37522,1.37522,1.37446,1.37498,599300001.0
2007-10-30 01:00:00,1.37487,1.37497,1.37437,1.37466,587300000.0
2007-10-30 01:15:00,1.37472,1.37519,1.37416,1.37452,537800001.0
2007-10-30 01:30:00,1.37428,1.3746,1.37359,1.37445,571000000.0
2007-10-30 01:45:00,1.37447,1.37458,1.37385,1.37434,539600001.0
2007-10-30 02:00:00,1.37416,1.37452,1.37359,1.3738,1359200004.0
2007-10-30 02:15:00,1.37385,1.37464,1.3735,1.37443,1156000000.0
2007-10-30 02:30:00,1.37465,1.37491,1.37336,1.37411,847600002.0
2007-10-30 02:45:00,1.37353,1.37415,1.37279,1.37297,1136000002.0
2007-10-30 03:00:00,1.37295,1.37454,1.37281,1.37426,860600003.0
2007-10-30 03:15:00,1.37401,1.37513,1.37322,1.37358,860000002.0
2007-10-30 03:30:00,1.37372,1.3746,1.37339,1.37442,796000003.0
2007-10-30 03:45:00,1.37443,1.37464,1.37299,1.37388,1393700004.0
2007-10-30 04:00:00,1.37398,1.37457,1.3732,1.37383,1597200003.0
2007-10-30 04:15:00,1.37385,1.3749,1.37367,1.37466,1420900002.0
2007-10-30 04:30:00,1.37439,1.37491,1.37376,1.37427,971500002.0
2007-10-30 04:45:00,1.3741,1.37444,1.37369,1.37409,887600000.0
2007-10-30 05:00:00,1.37452,1.37488,1.37423,1.37469,2397000006.0
2007-10-30 05:15:00,1.3746,1.37492,1.37399,1.37433,3185900006.0
2007-10-30 05:30:00,1.37427,1.37465,1.37382,1.37406,2610500002.0
2007-10-30 05:45:00,1.37409,1.37444,1.37366,1.37415,2842600010.0
2007-10-30 06:00:00,1.37415,1.37447,1.37365,1.37422,4266100007.0
2007-10-30 06:15:00,1.37419,1.37464,1.37364,1.37371,3645200009.0
2007-10-30 06:30:00,1.37345,1.37384,1.37269,1.37317,2638000004.0
2007-10-30 06:45:00,1.37329,1.37396,1.3731,1.37367,3261700003.0
2007-10-30 07:00:00,1.3737,1.37382,1.37276,1.37354,4139500005.0
2007-10-30 07:15:00,1.37348,1.37408,1.37306,1.37356,4680400007.0
2007-10-30 07:30:00,1.37363,1.37457,1.37347,1.37392,4965400013.0
2007-10-30 07:45:00,1.37392,1.37449,1.37342,1.37411,8076500010.0
2007-10-30 08:00:00,1.37413,1.37431,1.37282,1.37292,5867100009.0
2007-10-30 08:15:00,1.37278,1.37496,1.37267,1.37397,5173500006.0
2007-10-30 08:30:00,1.37396,1.37526,1.37389,1.37485,5835900004.0
2007-10-30 08:45:00,1.37498,1.37509,1.37409,1.37465,8027900013.0
2007-10-30 09:00:00,1.37468,1.37479,1.37319,1.37461,6816100012.0
2007-10-30 09:15:00,1.37457,1.37554,1.37373,1.37467,6139200009.0
2007-10-30 09:30:00,1.37452,1.37536,1.37389,1.37396,6269400016.0
2007-10-30 09:45:00,1.3742,1.37563,1.37396,1.37532,7575100017.0
2007-10-30 10:00:00,1.37551,1.37664,1.3753,1.37537,7177800011.0
2007-10-30 10:15:00,1.37533,1.37643,1.37523,1.37567,6638900007.0
2007-10-30 10:30:00,1.37565,1.37645,1.37449,1.37614,7225600009.0
2007-10-30 10:45:00,1.3762,1.37694,1.37509,1.37512,6914800008.0
2007-10-30 11:00:00,1.37514,1.37667,1.37449,1.37625,7097500016.0
2007-10-30 11:15:00,1.37625,1.37671,1.37494,1.3758,7324000017.0
2007-10-30 11:30:00,1.37577,1.37608,1.37481,1.37567,8424200019.0
2007-10-30 11:45:00,1.37563,1.37644,1.37516,1.37568,6289300010.0
2007-10-30 12:00:00,1.37573,1.37605,1.3749,1.37578,6099100010.0
2007-10-30 12:15:00,1.3757,1.37616,1.37535,1.37567,6387900005.0
2007-10-30 12:30:00,1.37574,1.37629,1.37538,1.37593,7726000016.0
2007-10-30 12:45:00,1.37598,1.37617,1.37539,1.37554,6375100013.0
2007-10-30 13:00:00,1.37553,1.3763,1.37493,1.37547,4349400005.0
2007-10-30 13:15:00,1.37552,1.37667,1.3752,1.3759,4050400006.0
2007-10-30 13:30:00,1.37593,1.37596,1.37444,1.37483,5150700010.0
2007-10-30 13:45:00,1.37488,1.37532,1.37434,1.37491,5410400008.0
2007-10-30 14:00:00,1.37474,1.37614,1.37422,1.37595,4659500013.0
2007-10-30 14:15:00,1.37594,1.3762,1.37493,1.37538,5480000007.0
2007-10-30 14:30:00,1.37592,1.37731,1.37557,1.37689,612600001.0
2007-10-30 14:45:00,1.37691,1.37848,1.37646,1.37646,650100003.0
2007-10-30 15:00:00,1.37624,1.37676,1.37491,1.3759,619600001.0
2007-10-30 15:15:00,1.37598,1.37685,1.37541,1.37605,549400000.0
2007-10-30 15:30:00,1.37619,1.3772,1.37561,1.37598,574700001.0
2007-10-30 15:45:00,1.37604,1.37671,1.37575,1.37598,536700001.0
2007-10-30 16:00:00,1.37576,1.37688,1.37537,1.37592,518800001.0
2007-10-30 16:15:00,1.3755,1.37675,1.3755,1.37637,589000000.0
2007-10-30 16:30:00,1.37633,1.37765,1.37622,1.37701,619900003.0
2007-10-30 16:45:00,1.37686,1.37686,1.37586,1.37663,592500001.0
2007-10-30 17:00:00,1.37679,1.37729,1.37624,1.37629,602700002.0
2007-10-30 17:15:00,1.37669,1.37698,1.37549,1.37597,593500001.0
2007-10-30 17:30:00,1.37597,1.37635,1.37527,1.37603,626400001.0
2007-10-30 17:45:00,1.37616,1.37622,1.37437,1.37479,537300000.0
2007-10-30 18:00:00,1.37491,1.37588,1.37478,1.37571,604900001.0
2007-10-30 18:15:00,1.37554,1.37689,1.3755,1.3768,622500003.0
2007-10-30 18:30:00,1.3768,1.3768,1.37573,1.37617,622900003.0
2007-10-30 18:45:00,1.37638,1.37666,1.37586,1.37666,487000000.0
2007-10-30 19:00:00,1.37671,1.37679,1.37578,1.37578,561800001.0
2007-10-30 19:15:00,1.37575,1.37575,1.37454,1.37501,580800003.0
2007-10-30 19:30:00,1.3752,1.37602,1.37493,1.37568,601800001.0
2007-10-30 19:45:00,1.37553,1.3761,1.37466,1.37502,608000000.0
2007-10-30 20:00:00,1.37513,1.37591,1.37469,1.37535,558199999.0
2007-10-30 20:15:00,1.37536,1.37647,1.37438,1.37497,573600000.0
2007-10-30 20:30:00,1.37509,1.37535,1.37431,1.37487,621500001.0
2007-10-30 20:45:00,1.37476,1.37574,1.37465,1.3757,605600001.0
2007-10-30 21:00:00,1.37551,1.37605,1.37508,1.37555,594700001.0
2007-10-30 21:15:00,1.37555,1.37604,1.37482,1.37482,552400000.0
2007-10-30 21:30:00,1.37475,1.37532,1.3735,1.37478,502100002.0
2007-10-30 21:45:00,1.37485,1.37559,1.37444,1.37506,566700000.0
2007-10-30 22:00:00,1.37507,1.37559,1.37381,1.37525,561800000.0
2007-10-30 22:15:00,1.37536,1.37561,1.37434,1.37479,561000000.0
2007-10-30 22:30:00,1.37484,1.37563,1.37438,1.37485,729800003.0
2007-10-30 22:45:00,1.3748,1.37642,1.37436,1.37618,517200000.0
2007-10-30 23:00:00,1.37598,1.37607,1.37405,1.37462,548900000.0
2007-10-30 23:15:00,1.37479,1.37509,1.3742,1.37448,656300001.0
2007-10-30 23:30:00,1.37459,1.37588,1.37427,1.37565,634500003.0
2007-10-30 23:45:00,1.37547,1.37591,1.37501,1.37547,531700001.0
2007-10-31 00:00:00,1.37569,1.37676,1.37569,1.3762,631500000.0
2007-10-31 00:15:00,1.37593,1.37688,1.37573,1.37616,583100000.0
2007-10-31 00:30:00,1.37604,1.37646,1.37572,1.37629,506900002.0
2007-10-31 00:45:00,1.37632,1.37646,1.37576,1.37605,550900000.0
2007-10-31 01:00:00,1.37606,1.37678,1.37558,1.37628,523800001.0
2007-10-31 01:15:00,1.37629,1.37692,1.37593,1.37629,511900000.0
2007-10-31 01:30:00,1.3764,1.37671,1.37575,1.37653,564000002.0
2007-10-31 01:45:00,1.37638,1.37666,1.37575,1.37639,701800001.0
2007-10-31 02:00:00,1.37648,1.37673,1.37575,1.37582,1249600001.0
2007-10-31 02:15:00,1.37593,1.37658,1.37568,1.37642,1133400000.0
2007-10-31 02:30:00,1.37635,1.37678,1.37584,1.37623,826500000.0
2007-10-31 02:45:00,1.37571,1.377,1.37529,1.37583,1155700003.0
2007-10-31 03:00:00,1.37578,1.37679,1.37534,1.37679,809800002.0
2007-10-31 03:15:00,1.37629,1.37679,1.37574,1.37585,911900003.0
2007-10-31 03:30:00,1.37583,1.37622,1.37532,1.37598,837900000.0
2007-10-31 03:45:00,1.37588,1.37648,1.37539,1.37597,1527800002.0
2007-10-31 04:00:00,1.37606,1.37658,1.37553,1.37644,1440800003.0
2007-10-31 04:15:00,1.37647,1.37687,1.37602,1.37659,1476300000.0
2007-10-31 04:30:00,1.3762,1.37675,1.37564,1.37648,1138700005.0
2007-10-31 04:45:00,1.37643,1.37657,1.37579,1.37604,784300002.0
2007-10-31 05:00:00,1.37642,1.37673,1.37602,1.37628,2404600006.0
2007-10-31 05:15:00,1.376,1.37672,1.37591,1.37635,3333900011.0
2007-10-31 05:30:00,1.37644,1.37728,1.37639,1.37669,2581500001.0
2007-10-31 05:45:00,1.37679,1.3775,1.37656,1.37687,2704100002.0
2007-10-31 06:00:00,1.37688,1.37705,1.3763,1.37645,4317900005.0
2007-10-31 06:15:00,1.37653,1.37677,1.37602,1.37618,3570800003.0
2007-10-31 06:30:00,1.37626,1.37668,1.37588,1.3764,2766300003.0
2007-10-31 06:45:00,1.37652,1.3772,1.37652,1.37685,3076900005.0
2007-10-31 07:00:00,1.37715,1.37722,1.37655,1.37676,4160100004.0
2007-10-31 07:15:00,1.37659,1.37721,1.3764,1.37687,4563700008.0
2007-10-31 07:30:00,1.3768,1.37753,1.37665,1.37694,4958400009.0
2007-10-31 07:45:00,1.37699,1.37782,1.37672,1.37748,8285900016.0
2007-10-31 08:00:00,1.37758,1.3782,1.37662,1.37662,5908900008.0
2007-10-31 08:15:00,1.37654,1.37725,1.37604,1.37683,5464600008.0
2007-10-31 08:30:00,1.37687,1.37766,1.376,1.37626,6080900010.0
2007-10-31 08:45:00,1.37639,1.37705,1.37545,1.37545,8035100017.0
2007-10-31 09:00:00,1.37552,1.37713,1.37546,1.37611,6858200015.0
2007-10-31 09:15:00,1.37606,1.3781,1.37584,1.37727,6284700009.0
2007-10-31 09:30:00,1.37704,1.37788,1.37671,1.37759,6214000011.0
2007-10-31 09:45:00,1.37756,1.37852,1.37632,1.37806,7240500021.0
2007-10-31 10:00:00,1.37829,1.3783,1.37692,1.37804,7013800012.0
2007-10-31 10:15:00,1.37808,1.37904,1.37775,1.37883,6554500012.0
2007-10-31 10:30:00,1.3788,1.37942,1.37837,1.37881,7147200006.0
2007-10-31 10:45:00,1.37882,1.38138,1.37826,1.38119,6783600014.0
2007-10-31 11:00:00,1.38115,1.38132,1.37869,1.37903,7130400009.0
2007-10-31 11:15:00,1.37907,1.3797,1.37854,1.37879,7109600019.0
2007-10-31 11:30:00,1.37875,1.38002,1.37814,1.37845,8493600012.0
2007-10-31 11:45:00,1.37848,1.37874,1.37741,1.37764,6045700009.0
2007-10-31 12:00:00,1.37787,1.37956,1.37769,1.37893,5870800010.0
2007-10-31 12:15:00,1.37899,1.37998,1.37897,1.37902,6134600006.0
2007-10-31 12:30:00,1.37907,1.37943,1.37734,1.37755,7815800015.0
2007-10-31 12:45:00,1.37766,1.3781,1.37511,1.37654,6647700016.0
2007-10-31 13:00:00,1.37653,1.37783,1.37639,1.37689,4423000007.0
2007-10-31 13:15:00,1.37688,1.3781,1.37662,1.37734,4184100010.0
2007-10-31 13:30:00,1.37752,1.37774,1.37636,1.37682,5151800007.0
2007-10-31 13:45:00,1.37681,1.37797,1.37651,1.37745,5183900007.0
2007-10-31 14:00:00,1.37729,1.37805,1.37686,1.37704,4584200003.0
2007-10-31 14:15:00,1.37688,1.37712,1.3754,1.37621,5626100012.0
2007-10-31 14:30:00,1.37555,1.37604,1.37475,1.37558,581200000.0
2007-10-31 14:45:00,1.3754,1.37631,1.37522,1.37593,566500002.0
2007-10-31 15:00:00,1.37615,1.37708,1.37536,1.37626,540300000.0
2007-10-31 15:15:00,1.37646,1.37676,1.37373,1.37424,594400001.0
2007-10-31 15:30:00,1.37409,1.37522,1.37348,1.37463,562500001.0
2007-10-31 15:45:00,1.37433,1.37597,1.37384,1.37505,597900002.0
2007-10-31 16:00:00,1.37505,1.37563,1.37462,1.37521,543500002.0
2007-10-31 16:15:00,1.37487,1.37547,1.37454,1.37517,540900001.0
2007-10-31 16:30:00,1.37508,1.3751,1.37355,1.37414,574600003.0
2007-10-31 16:45:00,1.37377,1.37446,1.37293,1.37402,602100000.0
2007-10-31 17:00:00,1.37402,1.37429,1.37266,1.373,579000001.0
2007-10-31 17:15:00,1.37306,1.37376,1.37243,1.37317,654000003.0
2007-10-31 17:30:00,1.37327,1.37383,1.37274,1.37327,625600000.0
2007-10-31 17:45:00,1.37342,1.3742,1.37216,1.37359,517900001.0
2007-10-31 18:00:00,1.37381,1.37436,1.37324,1.37381,604300001.0
2007-10-31 18:15:00,1.37355,1.37396,1.37256,1.37367,619300000.0
2007-10-31 18:30:00,1.37365,1.37411,1.37314,1.37378,521700000.0
2007-10-31 18:45:00,1.37402,1.37527,1.37332,1.37384,586200000.0
2007-10-31 19:00:00,1.37394,1.37488,1.37355,1.37462,600100000.0
2007-10-31 19:15:00,1.3744,1.37541,1.37322,1.37506,614300000.0
2007-10-31 19:30:00,1.37499,1.37553,1.37452,1.37474,517800002.0
2007-10-31 19:45:00,1.37454,1.37531,1.37385,1.37385,555500001.0
2007-10-31 20:00:00,1.37397,1.375,1.37344,1.37393,608500001.0
2007-10-31 20:15:00,1.3746,1.37597,1.37332,1.37365,596700000.0
2007-10-31 20:30:00,1.37367,1.37367,1.3706,1.37242,590200000.0
2007-10-31 20:45:00,1.37216,1.37216,1.37009,1.37156,578600000.0
2007-10-31 21:00:00,1.37132,1.37176,1.36996,1.37043,514400000.0
2007-10-31 21:15:00,1.37054,1.37078,1.36882,1.3697,624300001.0
2007-10-31 21:30:00,1.36985,1.37031,1.36868,1.36868,505400001.0
2007-10-31 21:45:00,1.36858,1.36983,1.36764,1.36796,592800001.0
2007-10-31 22:00:00,1.36796,1.36796,1.36387,1.36435,613900001.0
2007-10-31 22:15:00,1.36427,1.36558,1.36359,1.36529,579899999.0
2007-10-31 22:30:00,1.36518,1.36588,1.36435,1.36547,719500000.0
2007-10-31 22:45:00,1.36539,1.36649,1.36492,1.36576,556300001.0
2007-10-31 23:00:00,1.36544,1.3659,1.36473,1.3657,512800000.0
2007-10-31 23:15:00,1.36574,1.36746,1.36489,1.36536,660700003.0
2007-10-31 23:30:00,1.36548,1.36686,1.36466,1.366,655200000.0
2007-10-31 23:45:00,1.36583,1.36635,1.36393,1.36489,583200000.0
2007-11-01 00:00:00,1.36509,1.36596,1.36509,1.36575,617600001.0
2007-11-01 00:15:00,1.36548,1.36618,1.36539,1.36596,614500002.0
2007-11-01 00:30:00,1.36568,1.36637,1.36513,1.36595,588500001.0
2007-11-01 00:45:00,1.36598,1.36628,1.36539,1.36628,559600000.0
2007-11-01 01:00:00,1.3662,1.36741,1.36601,1.36668,520600001.0
2007-11-01 01:15:00,1.36675,1.36986,1.3665,1.36916,584600001.0
2007-11-01 01:30:00,1.36925,1.36984,1.36841,1.36946,608800001.0
2007-11-01 01:45:00,1.3693,1.37007,1.36924,1.36995,544800001.0
2007-11-01 02:00:00,1.36987,1.37013,1.36895,1.3693,1417200005.0
2007-11-01 02:15:00,1.36917,1.36967,1.36831,1.36886,1103400004.0
2007-11-01 02:30:00,1.36899,1.36958,1.36833,1.36877,898100003.0
2007-11-01 02:45:00,1.36828,1.36958,1.36728,1.36759,1208900003.0
2007-11-01 03:00:00,1.36761,1.36777,1.36681,1.36723,772000001.0
2007-11-01 03:15:00,1.36692,1.36849,1.36692,1.36799,870600003.0
2007-11-01 03:30:00,1.36819,1.36886,1.36784,1.36835,825800001.0
2007-11-01 03:45:00,1.3683,1.36837,1.36693,1.36738,1339800002.0
2007-11-01 04:00:00,1.36731,1.3679,1.36681,1.36743,1434700002.0
2007-11-01 04:15:00,1.36742,1.36805,1.36724,1.36774,1372900002.0
2007-11-01 04:30:00,1.36732,1.36767,1.36659,1.36708,943200003.0
2007-11-01 04:45:00,1.36705,1.36765,1.36664,1.36672,850400002.0
2007-11-01 05:00:00,1.36707,1.36746,1.36688,1.36706,2532500004.0
2007-11-01 05:15:00,1.367,1.36764,1.36697,1.36734,3147200006.0
2007-11-01 05:30:00,1.36744,1.36772,1.3669,1.36712,2503300003.0
2007-11-01 05:45:00,1.36722,1.36807,1.36655,1.36688,2647600005.0
2007-11-01 06:00:00,1.36692,1.36692,1.3649,1.36564,4293900008.0
2007-11-01 06:15:00,1.3655,1.36627,1.36537,1.36598,3680800003.0
2007-11-01 06:30:00,1.36596,1.36698,1.3659,1.36656,2761400004.0
2007-11-01 06:45:00,1.36663,1.36686,1.36497,1.36507,3227400009.0
2007-11-01 07:00:00,1.36502,1.36633,1.36472,1.36605,4121600009.0
2007-11-01 07:15:00,1.36611,1.36657,1.36557,1.3656,4525100007.0
2007-11-01 07:30:00,1.36558,1.36584,1.36502,1.36567,4989800003.0
2007-11-01 07:45:00,1.3658,1.36623,1.36542,1.3658,8184900015.0
2007-11-01 08:00:00,1.36585,1.36668,1.36553,1.36639,6035200011.0
2007-11-01 08:15:00,1.36634,1.36753,1.36567,1.36699,5500600014.0
2007-11-01 08:30:00,1.36693,1.3677,1.36571,1.36607,6028700007.0
2007-11-01 08:45:00,1.36606,1.36685,1.36569,1.36652,8048500020.0
2007-11-01 09:00:00,1.36656,1.36695,1.36567,1.36598,6983700017.0
2007-11-01 09:15:00,1.3661,1.36746,1.36603,1.36746,6291700017.0
2007-11-01 09:30:00,1.36729,1.36765,1.36675,1.36713,6187700007.0
2007-11-01 09:45:00,1.36733,1.36817,1.36684,1.36697,7630400017.0
2007-11-01 10:00:00,1.36715,1.3673,1.36451,1.36567,7095400005.0
2007-11-01 10:15:00,1.36582,1.36671,1.36497,1.36523,6754200016.0
2007-11-01 10:30:00,1.36511,1.36554,1.36372,1.36469,7334800011.0
2007-11-01 10:45:00,1.36466,1.36495,1.36199,1.36212,6762100019.0
2007-11-01 11:00:00,1.36212,1.36342,1.36193,1.36266,6805100015.0
2007-11-01 11:15:00,1.36269,1.3635,1.36185,1.36217,7111800009.0
2007-11-01 11:30:00,1.36203,1.3624,1.36057,1.36154,8434000015.0
2007-11-01 11:45:00,1.36157,1.36312,1.36131,1.36288,6034700015.0
2007-11-01 12:00:00,1.36299,1.36347,1.36142,1.36174,6124800011.0
2007-11-01 12:15:00,1.36175,1.36351,1.36118,1.36283,6412200015.0
2007-11-01 12:30:00,1.36289,1.36478,1.3623,1.36408,8018600020.0
2007-11-01 12:45:00,1.36414,1.36483,1.36336,1.3637,6381400013.0
2007-11-01 13:00:00,1.36381,1.36438,1.36304,1.36369,4452300006.0
2007-11-01 13:15:00,1.36371,1.36418,1.36235,1.36271,4051200009.0
2007-11-01 13:30:00,1.36267,1.36353,1.36216,1.36321,5329000009.0
2007-11-01 13:45:00,1.3631,1.36329,1.36105,1.36108,5324500008.0
2007-11-01 14:00:00,1.3608,1.36133,1.35982,1.36121,4574400005.0
2007-11-01 14:15:00,1.36126,1.36259,1.36053,1.36205,5335500004.0
2007-11-01 14:30:00,1.36192,1.36305,1.3608,1.36276,557300000.0
2007-11-01 14:45:00,1.36287,1.36481,1.36277,1.36417,642200002.0
2007-11-01 15:00:00,1.36418,1.36644,1.36382,1.36608,608400001.0
2007-11-01 15:15:00,1.36612,1.3676,1.3657,1.36695,595100003.0
2007-11-01 15:30:00,1.36702,1.36885,1.36661,1.36846,536400000.0
2007-11-01 15:45:00,1.36825,1.37113,1.36825,1.36988,616400002.0
2007-11-01 16:00:00,1.36954,1.3706,1.36849,1.36876,566000001.0
2007-11-01 16:15:00,1.36867,1.37047,1.36846,1.36987,608500002.0
2007-11-01 16:30:00,1.36988,1.37098,1.36965,1.37068,656700003.0
2007-11-01 16:45:00,1.37068,1.37068,1.36916,1.36926,679200003.0
2007-11-01 17:00:00,1.36941,1.36968,1.36885,1.36899,590400000.0
2007-11-01 17:15:00,1.36927,1.37087,1.36921,1.37023,543600000.0
2007-11-01 17:30:00,1.37038,1.37173,1.36982,1.3716,609500000.0
2007-11-01 17:45:00,1.37187,1.37249,1.37072,1.37072,546500001.0
2007-11-01 18:00:00,1.37061,1.37183,1.3702,1.37067,651900002.0
2007-11-01 18:15:00,1.37024,1.3716,1.36951,1.37118,571100001.0
2007-11-01 18:30:00,1.37136,1.37165,1.36956,1.37051,485900001.0
2007-11-01 18:45:00,1.37086,1.37179,1.37031,1.37096,518700000.0
2007-11-01 19:00:00,1.37097,1.37242,1.37097,1.37126,553200002.0
2007-11-01 19:15:00,1.37106,1.37108,1.36939,1.3699,633200001.0
2007-11-01 19:30:00,1.36992,1.37026,1.36864,1.36965,545800001.0
2007-11-01 19:45:00,1.36953,1.37075,1.36923,1.37062,532400002.0
2007-11-01 20:00:00,1.37054,1.37092,1.36874,1.36947,573000002.0
2007-11-01 20:15:00,1.36943,1.37143,1.36916,1.37116,513100000.0
2007-11-01 20:30:00,1.37107,1.37174,1.37026,1.3714,755499999.0
2007-11-01 20:45:00,1.37105,1.37116,1.36957,1.36966,560800000.0
2007-11-01 21:00:00,1.36949,1.37074,1.36885,1.37044,571400000.0
2007-11-01 21:15:00,1.37042,1.3723,1.36987,1.3722,605800001.0
2007-11-01 21:30:00,1.37216,1.37328,1.37179,1.37211,565999999.0
2007-11-01 21:45:00,1.37211,1.37343,1.37175,1.37263,680600004.0
2007-11-01 22:00:00,1.37264,1.37296,1.37192,1.37254,498900001.0
2007-11-01 22:15:00,1.37259,1.37277,1.37143,1.37257,549200001.0
2007-11-01 22:30:00,1.37274,1.37316,1.37185,1.37235,596100000.0
2007-11-01 22:45:00,1.37228,1.37258,1.37122,1.37155,463800000.0
2007-11-01 23:00:00,1.37138,1.37138,1.36988,1.37059,552800000.0
2007-11-01 23:15:00,1.37066,1.37104,1.36995,1.37024,632700001.0
2007-11-01 23:30:00,1.37045,1.37158,1.37022,1.37106,636800001.0
2007-11-01 23:45:00,1.37102,1.37198,1.37041,1.37114,574500001.0
2007-11-02 00:00:00,1.3713,1.37254,1.3709,1.3725,604800001.0
2007-11-02 00:15:00,1.37221,1.37335,1.37183,1.37299,533400002.0
2007-11-02 00:30:00,1.3729,1.37328,1.37108,1.37147,576800001.0
2007-11-02 00:45:00,1.37134,1.37188,1.37039,1.3712,645000000.0
2007-11-02 01:00:00,1.37105,1.37186,1.37066,1.37184,552100001.0
2007-11-02 01:15:00,1.37186,1.37195,1.37081,1.37122,603400002.0
2007-11-02 01:30:00,1.3712,1.37149,1.37006,1.37126,575900001.0
2007-11-02 01:45:00,1.37118,1.37138,1.37051,1.37109,605500001.0
2007-11-02 02:00:00,1.37103,1.3718,1.37007,1.3703,1384099998.0
2007-11-02 02:15:00,1.37031,1.37114,1.36971,1.37029,1029000001.0
2007-11-02 02:30:00,1.37054,1.37111,1.36969,1.37086,840500002.0
2007-11-02 02:45:00,1.37039,1.37164,1.37032,1.37072,1194400001.0
2007-11-02 03:00:00,1.37067,1.3708,1.36961,1.37005,836700002.0
2007-11-02 03:15:00,1.36976,1.37069,1.36976,1.37012,740300003.0
2007-11-02 03:30:00,1.37021,1.37054,1.36954,1.37033,858900002.0
2007-11-02 03:45:00,1.37033,1.37086,1.37008,1.37061,1426000004.0
2007-11-02 04:00:00,1.37058,1.37088,1.37008,1.37052,1430700001.0
2007-11-02 04:15:00,1.37052,1.37096,1.37002,1.37096,1408700001.0
2007-11-02 04:30:00,1.37069,1.37121,1.36932,1.36979,968100002.0
2007-11-02 04:45:00,1.36971,1.37143,1.36962,1.37052,761700000.0
2007-11-02 05:00:00,1.37089,1.37106,1.37012,1.37022,2509299999.0
2007-11-02 05:15:00,1.3701,1.37074,1.36968,1.37001,3299600004.0
2007-11-02 05:30:00,1.36995,1.37064,1.36964,1.37,2564400004.0
2007-11-02 05:45:00,1.37001,1.37049,1.36899,1.36899,2763300011.0
2007-11-02 06:00:00,1.36842,1.36977,1.36842,1.36949,4333300008.0
2007-11-02 06:15:00,1.36948,1.36965,1.36903,1.36903,3525400005.0
2007-11-02 06:30:00,1.36894,1.3712,1.36892,1.37049,2745000003.0
2007-11-02 06:45:00,1.37068,1.37072,1.36969,1.37019,3225500005.0
2007-11-02 07:00:00,1.37041,1.3715,1.37027,1.37068,4055600005.0
2007-11-02 07:15:00,1.37066,1.37136,1.36989,1.37044,4625400009.0
2007-11-02 07:30:00,1.37048,1.37152,1.37031,1.37056,4947400006.0
2007-11-02 07:45:00,1.37067,1.37131,1.36996,1.37044,8508200014.0
2007-11-02 08:00:00,1.37048,1.37287,1.37017,1.3716,5902100010.0
2007-11-02 08:15:00,1.37165,1.37217,1.3704,1.37146,5320000009.0
2007-11-02 08:30:00,1.37144,1.3718,1.36883,1.36934,6331100014.0
2007-11-02 08:45:00,1.36929,1.37001,1.368,1.3697,8032000016.0
2007-11-02 09:00:00,1.36937,1.36991,1.36783,1.36809,6965200010.0
2007-11-02 09:15:00,1.36809,1.3683,1.36701,1.36805,6275200009.0
2007-11-02 09:30:00,1.36787,1.36827,1.36689,1.36794,6234300005.0
2007-11-02 09:45:00,1.36816,1.36832,1.36704,1.36739,7051700009.0
2007-11-02 10:00:00,1.36754,1.36852,1.36691,1.36796,6987100015.0
2007-11-02 10:15:00,1.36797,1.3699,1.36765,1.36906,6710900005.0
2007-11-02 10:30:00,1.369,1.37074,1.36889,1.37036,7523800004.0
2007-11-02 10:45:00,1.37032,1.37183,1.37004,1.37004,6995300007.0
2007-11-02 11:00:00,1.37003,1.37052,1.36865,1.37039,6600900010.0
2007-11-02 11:15:00,1.37027,1.37027,1.36883,1.36927,7186000017.0
2007-11-02 11:30:00,1.36925,1.36956,1.367,1.36747,8298800014.0
2007-11-02 11:45:00,1.36749,1.3702,1.3673,1.36849,5979700011.0
2007-11-02 12:00:00,1.36857,1.37018,1.36776,1.36863,5939000006.0
2007-11-02 12:15:00,1.36862,1.36887,1.36783,1.36856,6347700018.0
2007-11-02 12:30:00,1.36849,1.36868,1.36641,1.36661,7546600018.0
2007-11-02 12:45:00,1.36687,1.36833,1.3655,1.36817,6653400009.0
2007-11-02 13:00:00,1.36765,1.36765,1.35832,1.35927,4437800011.0
2007-11-02 13:15:00,1.35919,1.35921,1.35698,1.35759,4233000008.0
2007-11-02 13:30:00,1.3577,1.35859,1.3566,1.35707,5107900007.0
2007-11-02 13:45:00,1.35698,1.35727,1.35524,1.3557,5546900016.0
2007-11-02 14:00:00,1.35557,1.35595,1.35422,1.3548,4381800004.0
2007-11-02 14:15:00,1.35488,1.35748,1.35354,1.35354,5658700011.0
2007-11-02 14:30:00,1.35235,1.3552,1.35025,1.35378,582200000.0
2007-11-02 14:45:00,1.35378,1.35665,1.35361,1.3542,631600000.0
2007-11-02 15:00:00,1.35394,1.3544,1.35251,1.35258,691300005.0
2007-11-02 15:15:00,1.35272,1.35528,1.35234,1.35423,611700003.0
2007-11-02 15:30:00,1.35425,1.35566,1.35337,1.35528,557900000.0
2007-11-02 15:45:00,1.35518,1.35697,1.35518,1.35526,551300002.0
2007-11-02 16:00:00,1.35496,1.35581,1.35443,1.35549,588700000.0
2007-11-02 16:15:00,1.35491,1.35613,1.35482,1.35546,625899998.0
2007-11-02 16:30:00,1.35544,1.35694,1.35493,1.35677,640700001.0
2007-11-02 16:45:00,1.35638,1.35651,1.35548,1.35651,563900000.0
2007-11-02 17:00:00,1.35666,1.35808,1.35619,1.35619,606500001.0
2007-11-02 17:15:00,1.35627,1.35669,1.35594,1.35646,563900000.0
2007-11-02 17:30:00,1.35639,1.35639,1.35515,1.35535,638000003.0
2007-11-02 17:45:00,1.35552,1.3557,1.35436,1.35517,604600000.0
2007-11-02 18:00:00,1.35526,1.35526,1.35349,1.35393,663400002.0
2007-11-02 18:15:00,1.35379,1.3552,1.35379,1.35441,576600003.0
2007-11-02 18:30:00,1.35448,1.35596,1.3538,1.35426,596700000.0
2007-11-02 18:45:00,1.35447,1.35729,1.35385,1.35725,482000000.0
2007-11-02 19:00:00,1.35719,1.35737,1.35575,1.35671,585100000.0
2007-11-02 19:15:00,1.35688,1.35702,1.35533,1.3561,555200000.0
2007-11-02 19:30:00,1.35606,1.35692,1.35563,1.35666,568400003.0
2007-11-02 19:45:00,1.35656,1.3567,1.35554,1.35637,591300000.0
2007-11-02 20:00:00,1.3564,1.3565,1.35472,1.35529,630799999.0
2007-11-02 20:15:00,1.3555,1.3555,1.35385,1.35459,549400000.0
2007-11-02 20:30:00,1.35455,1.35472,1.35356,1.35394,612700001.0
2007-11-02 20:45:00,1.35382,1.35588,1.35371,1.35561,552500001.0
2007-11-02 21:00:00,1.35549,1.35604,1.35501,1.35585,586000001.0
2007-11-02 21:15:00,1.35604,1.35681,1.35573,1.35658,602200001.0
2007-11-02 21:30:00,1.3564,1.35688,1.35582,1.35624,546600001.0
2007-11-02 21:45:00,1.35642,1.35653,1.35544,1.35544,670300002.0
2007-11-02 22:00:00,1.35541,1.35576,1.35466,1.35552,592900002.0
2007-11-02 22:15:00,1.35587,1.35629,1.35531,1.35536,586299999.0
2007-11-02 22:30:00,1.35547,1.3556,1.3541,1.35535,622700001.0
2007-11-02 22:45:00,1.35525,1.35604,1.35482,1.35503,574100001.0
2007-11-05 00:00:00,1.35712,1.35745,1.3546,1.35699,595800001.0
2007-11-05 00:15:00,1.35675,1.35791,1.35662,1.35748,499800000.0
2007-11-05 00:30:00,1.35724,1.3581,1.35724,1.35785,528900002.0
2007-11-05 00:45:00,1.35791,1.35905,1.35763,1.35852,536000001.0
2007-11-05 01:00:00,1.35845,1.35884,1.35769,1.35835,525800000.0
2007-11-05 01:15:00,1.35845,1.35875,1.35793,1.35805,496800000.0
2007-11-05 01:30:00,1.35809,1.3585,1.35739,1.35762,542800002.0
2007-11-05 01:45:00,1.35757,1.35843,1.35666,1.35726,550400001.0
2007-11-05 02:00:00,1.35718,1.35763,1.35663,1.35695,1414000003.0
2007-11-05 02:15:00,1.35716,1.3577,1.35632,1.35737,1154400000.0
2007-11-05 02:30:00,1.35758,1.35848,1.357,1.35737,804600001.0
2007-11-05 02:45:00,1.35696,1.35797,1.35684,1.3569,1163000000.0
2007-11-05 03:00:00,1.35711,1.35718,1.35564,1.35614,888000004.0
2007-11-05 03:15:00,1.35585,1.35699,1.35574,1.35627,831300001.0
2007-11-05 03:30:00,1.35629,1.35675,1.35577,1.35641,799400001.0
2007-11-05 03:45:00,1.35636,1.35679,1.35549,1.35639,1539200000.0
2007-11-05 04:00:00,1.35631,1.35732,1.35604,1.35697,1499000005.0
2007-11-05 04:15:00,1.35703,1.35745,1.35629,1.35714,1357900004.0
2007-11-05 04:30:00,1.35688,1.35726,1.35593,1.35624,972800000.0
2007-11-05 04:45:00,1.35615,1.3563,1.35535,1.35537,773400001.0
2007-11-05 05:00:00,1.35581,1.35591,1.35427,1.35531,2446200003.0
2007-11-05 05:15:00,1.35524,1.35643,1.35514,1.35619,3299800008.0
2007-11-05 05:30:00,1.35618,1.35674,1.35572,1.35615,2509600006.0
2007-11-05 05:45:00,1.35617,1.35654,1.35548,1.35586,2739400005.0
2007-11-05 06:00:00,1.35576,1.35637,1.35573,1.35591,4346800007.0
2007-11-05 06:15:00,1.3559,1.35665,1.35547,1.35551,3751900008.0
2007-11-05 06:30:00,1.35542,1.35628,1.35542,1.35578,2633500001.0
2007-11-05 06:45:00,1.3561,1.3566,1.35515,1.35573,3306000010.0
2007-11-05 07:00:00,1.35591,1.35623,1.35498,1.35499,4209600011.0
2007-11-05 07:15:00,1.35489,1.35535,1.35442,1.35501,4363100009.0
2007-11-05 07:30:00,1.35484,1.35558,1.35438,1.35459,5289700008.0
2007-11-05 07:45:00,1.35479,1.35532,1.3545,1.35517,8193300010.0
2007-11-05 08:00:00,1.35506,1.35541,1.35386,1.35428,5960700014.0
2007-11-05 08:15:00,1.35427,1.35512,1.35388,1.35494,5447500009.0
2007-11-05 08:30:00,1.3549,1.3566,1.35477,1.356,5872500006.0
2007-11-05 08:45:00,1.3561,1.35657,1.35453,1.35483,8318300014.0
2007-11-05 09:00:00,1.35475,1.35504,1.35193,1.35213,6777600007.0
2007-11-05 09:15:00,1.35213,1.35271,1.35199,1.35236,6127000013.0
2007-11-05 09:30:00,1.35218,1.35384,1.35209,1.35355,6443100010.0
2007-11-05 09:45:00,1.35366,1.35461,1.35248,1.35304,7510500010.0
2007-11-05 10:00:00,1.3532,1.3548,1.35131,1.35229,7196500008.0
2007-11-05 10:15:00,1.35223,1.35292,1.35097,1.35268,6870100020.0
2007-11-05 10:30:00,1.3527,1.35318,1.35064,1.35123,7449600011.0
2007-11-05 10:45:00,1.35124,1.35126,1.34884,1.34909,7096200020.0
2007-11-05 11:00:00,1.34907,1.34975,1.34847,1.34896,6870100012.0
2007-11-05 11:15:00,1.34895,1.3495,1.34851,1.34895,7117400011.0
2007-11-05 11:30:00,1.34893,1.34941,1.34726,1.34726,8537700013.0
2007-11-05 11:45:00,1.34728,1.34836,1.34673,1.34759,6085200011.0
2007-11-05 12:00:00,1.34766,1.34825,1.34648,1.34648,6028200015.0
2007-11-05 12:15:00,1.34618,1.34824,1.34601,1.34734,6196000012.0
2007-11-05 12:30:00,1.34744,1.3477,1.34655,1.34726,7872800011.0
2007-11-05 12:45:00,1.34735,1.34817,1.34647,1.34796,6778500014.0
2007-11-05 13:00:00,1.34802,1.34904,1.34747,1.34868,4474800007.0
2007-11-05 13:15:00,1.3487,1.35164,1.34843,1.35155,4084100007.0
2007-11-05 13:30:00,1.35168,1.35263,1.35135,1.35212,5126400007.0
2007-11-05 13:45:00,1.35221,1.3532,1.35132,1.35251,5585800009.0
2007-11-05 14:00:00,1.35258,1.35272,1.35076,1.351,4513600006.0
2007-11-05 14:15:00,1.35099,1.35147,1.35021,1.35131,5448300013.0
2007-11-05 14:30:00,1.35153,1.35162,1.35006,1.35064,509300000.0
2007-11-05 14:45:00,1.35064,1.35135,1.34968,1.35081,561900002.0
2007-11-05 15:00:00,1.35071,1.35246,1.35033,1.35241,660200003.0
2007-11-05 15:15:00,1.35247,1.35247,1.3512,1.35123,490900001.0
2007-11-05 15:30:00,1.35147,1.35224,1.3511,1.35196,591200000.0
2007-11-05 15:45:00,1.35174,1.35227,1.35107,1.3519,579300001.0
2007-11-05 16:00:00,1.35199,1.35237,1.35144,1.35177,583600002.0
2007-11-05 16:15:00,1.35145,1.35326,1.35145,1.35314,597900002.0
2007-11-05 16:30:00,1.35338,1.35415,1.35268,1.35341,648500001.0
2007-11-05 16:45:00,1.35336,1.35366,1.35169,1.35169,580200003.0
2007-11-05 17:00:00,1.35156,1.35204,1.35022,1.35051,595200002.0
2007-11-05 17:15:00,1.35077,1.35095,1.34993,1.35031,627600002.0
2007-11-05 17:30:00,1.35026,1.35098,1.34976,1.35057,643700002.0
2007-11-05 17:45:00,1.35055,1.35186,1.35004,1.35176,575699998.0
2007-11-05 18:00:00,1.35187,1.3522,1.35122,1.35149,569000001.0
2007-11-05 18:15:00,1.35132,1.35172,1.34987,1.35078,554900003.0
2007-11-05 18:30:00,1.35086,1.35135,1.35023,1.35082,534400000.0
2007-11-05 18:45:00,1.3508,1.35156,1.35031,1.35069,520200003.0
2007-11-05 19:00:00,1.35067,1.35175,1.35043,1.35153,556900000.0
2007-11-05 19:15:00,1.35161,1.35209,1.35121,1.35183,586400002.0
2007-11-05 19:30:00,1.35184,1.3522,1.35104,1.35195,628500001.0
2007-11-05 19:45:00,1.35183,1.35239,1.3516,1.3522,571400001.0
2007-11-05 20:00:00,1.35215,1.35229,1.34969,1.35019,591700001.0
2007-11-05 20:15:00,1.35016,1.35138,1.35012,1.35072,631700002.0
2007-11-05 20:30:00,1.35064,1.35113,1.35024,1.35068,697100003.0
2007-11-05 20:45:00,1.35062,1.35118,1.35024,1.35056,550800000.0
2007-11-05 21:00:00,1.35052,1.35066,1.34933,1.34945,578100002.0
2007-11-05 21:15:00,1.34954,1.35058,1.34894,1.35058,618700003.0
2007-11-05 21:30:00,1.35053,1.35068,1.3497,1.3502,532900002.0
2007-11-05 21:45:00,1.35033,1.35044,1.34937,1.34937,613500000.0
2007-11-05 22:00:00,1.34975,1.35093,1.34942,1.35061,622300002.0
2007-11-05 22:15:00,1.35086,1.35142,1.35006,1.35073,574300000.0
2007-11-05 22:30:00,1.35074,1.35081,1.35004,1.35036,599600004.0
2007-11-05 22:45:00,1.35047,1.3505,1.34958,1.34985,476700000.0
2007-11-05 23:00:00,1.34977,1.35026,1.34884,1.34945,582700001.0
2007-11-05 23:15:00,1.34939,1.35012,1.34881,1.34999,617400000.0
2007-11-05 23:30:00,1.35019,1.35063,1.34962,1.35053,652300001.0
2007-11-05 23:45:00,1.35031,1.35053,1.34924,1.34998,623100001.0
2007-11-06 00:00:00,1.34993,1.35018,1.34918,1.35018,615800000.0
2007-11-06 00:15:00,1.34996,1.35055,1.34925,1.34979,596999999.0
2007-11-06 00:30:00,1.34947,1.34971,1.34896,1.34937,510100000.0
2007-11-06 00:45:00,1.34952,1.35012,1.34905,1.34995,588200001.0
2007-11-06 01:00:00,1.35003,1.35122,1.35003,1.35076,591000001.0
2007-11-06 01:15:00,1.35069,1.35097,1.34985,1.35069,540200002.0
2007-11-06 01:30:00,1.35091,1.35108,1.35033,1.35072,584000001.0
2007-11-06 01:45:00,1.35068,1.35114,1.34991,1.35038,502900001.0
2007-11-06 02:00:00,1.35039,1.35095,1.34999,1.35018,1352900002.0
2007-11-06 02:15:00,1.35009,1.35075,1.34976,1.35025,1084900002.0
2007-11-06 02:30:00,1.35048,1.3507,1.34981,1.3507,861899999.0
2007-11-06 02:45:00,1.3501,1.35098,1.34987,1.34998,1166300003.0
2007-11-06 03:00:00,1.35,1.35039,1.34949,1.35015,816800001.0
2007-11-06 03:15:00,1.34982,1.35036,1.34881,1.3491,862500003.0
2007-11-06 03:30:00,1.34903,1.34956,1.34868,1.34933,834200005.0
2007-11-06 03:45:00,1.34944,1.3499,1.34887,1.34985,1382200000.0
2007-11-06 04:00:00,1.34986,1.35019,1.34881,1.34916,1586100004.0
2007-11-06 04:15:00,1.34915,1.34991,1.34897,1.3495,1309900002.0
2007-11-06 04:30:00,1.34904,1.35061,1.34896,1.35011,942800001.0
2007-11-06 04:45:00,1.35003,1.35036,1.34963,1.34966,760200002.0
2007-11-06 05:00:00,1.35001,1.35018,1.34951,1.34972,2499600004.0
2007-11-06 05:15:00,1.34962,1.34997,1.34925,1.34945,3274200003.0
2007-11-06 05:30:00,1.34939,1.34945,1.34882,1.34898,2441500002.0
2007-11-06 05:45:00,1.34911,1.3499,1.34898,1.34961,2733600003.0
2007-11-06 06:00:00,1.3497,1.35016,1.34942,1.34979,4194900006.0
2007-11-06 06:15:00,1.34983,1.35021,1.34947,1.34952,3561400007.0
2007-11-06 06:30:00,1.34963,1.35022,1.34917,1.3494,2881100000.0
2007-11-06 06:45:00,1.34948,1.3507,1.34934,1.34984,3280000006.0
2007-11-06 07:00:00,1.35003,1.35063,1.34979,1.35034,4328600009.0
2007-11-06 07:15:00,1.35051,1.35098,1.34995,1.35009,4424500010.0
2007-11-06 07:30:00,1.35015,1.35059,1.34937,1.35024,4959300004.0
2007-11-06 07:45:00,1.35025,1.35104,1.34946,1.35074,8396200019.0
2007-11-06 08:00:00,1.35075,1.35075,1.35005,1.35056,5833200009.0
2007-11-06 08:15:00,1.35056,1.35106,1.35021,1.35079,5346600013.0
2007-11-06 08:30:00,1.35071,1.35104,1.35028,1.35086,6063300010.0
2007-11-06 08:45:00,1.35101,1.35175,1.35083,1.35125,8247300015.0
2007-11-06 09:00:00,1.35124,1.35132,1.3501,1.3509,6885600008.0
2007-11-06 09:15:00,1.35099,1.35122,1.34968,1.35054,6181500009.0
2007-11-06 09:30:00,1.3505,1.35189,1.35015,1.3506,6230200011.0
2007-11-06 09:45:00,1.35079,1.35191,1.35027,1.35046,7592200018.0
2007-11-06 10:00:00,1.35064,1.35064,1.34572,1.34592,7333400013.0
2007-11-06 10:15:00,1.34606,1.34761,1.34569,1.34709,6789500009.0
2007-11-06 10:30:00,1.34709,1.34764,1.34538,1.3461,7117600016.0
2007-11-06 10:45:00,1.3462,1.3465,1.34549,1.34611,6905500010.0
2007-11-06 11:00:00,1.34619,1.34725,1.34566,1.34725,6780600010.0
2007-11-06 11:15:00,1.3474,1.34744,1.34564,1.34588,7414900015.0
2007-11-06 11:30:00,1.34585,1.34714,1.34547,1.34669,8587700019.0
2007-11-06 11:45:00,1.34683,1.34726,1.34594,1.34622,6038200012.0
2007-11-06 12:00:00,1.34639,1.34731,1.34549,1.3458,6008600015.0
2007-11-06 12:15:00,1.3456,1.3461,1.34524,1.34562,6533100012.0
2007-11-06 12:30:00,1.34567,1.34653,1.34526,1.34614,7940000017.0
2007-11-06 12:45:00,1.34646,1.3465,1.34407,1.3445,6496800011.0
2007-11-06 13:00:00,1.34453,1.34633,1.3444,1.34592,4272700007.0
2007-11-06 13:15:00,1.34596,1.34682,1.34568,1.34611,4054500002.0
2007-11-06 13:30:00,1.34614,1.34663,1.34578,1.34627,5182800011.0
2007-11-06 13:45:00,1.34645,1.34731,1.34307,1.34417,5674000009.0
2007-11-06 14:00:00,1.34412,1.34834,1.34412,1.34795,4586700003.0
2007-11-06 14:15:00,1.34798,1.34926,1.34676,1.34776,5417600010.0
2007-11-06 14:30:00,1.3479,1.34866,1.34718,1.34744,612300001.0
2007-11-06 14:45:00,1.34743,1.34782,1.34676,1.34697,642500003.0
2007-11-06 15:00:00,1.34697,1.34795,1.34669,1.3477,608600002.0
2007-11-06 15:15:00,1.34785,1.34901,1.34745,1.34834,542000001.0
2007-11-06 15:30:00,1.34844,1.35009,1.34821,1.34993,632400002.0
2007-11-06 15:45:00,1.3496,1.35037,1.34926,1.34982,531900001.0
2007-11-06 16:00:00,1.34969,1.35128,1.34942,1.35116,554900002.0
2007-11-06 16:15:00,1.35114,1.35147,1.35023,1.35111,576600000.0
2007-11-06 16:30:00,1.35115,1.35205,1.3501,1.35205,661400002.0
2007-11-06 16:45:00,1.3522,1.35233,1.35119,1.35168,665300002.0
2007-11-06 17:00:00,1.35163,1.35163,1.34874,1.34874,579700002.0
2007-11-06 17:15:00,1.34878,1.34878,1.34502,1.34604,615900002.0
2007-11-06 17:30:00,1.34604,1.34632,1.34397,1.344,576600001.0
2007-11-06 17:45:00,1.34412,1.34621,1.34399,1.34576,622600001.0
2007-11-06 18:00:00,1.34579,1.34627,1.34464,1.34613,638400000.0
2007-11-06 18:15:00,1.34617,1.34739,1.34617,1.34723,594000001.0
2007-11-06 18:30:00,1.34701,1.34704,1.34504,1.34527,534900000.0
2007-11-06 18:45:00,1.34522,1.34574,1.3445,1.34517,618200000.0
2007-11-06 19:00:00,1.34503,1.34562,1.34451,1.34476,576000001.0
2007-11-06 19:15:00,1.34483,1.34507,1.3441,1.34477,555700000.0
2007-11-06 19:30:00,1.34497,1.34548,1.34439,1.34543,641900002.0
2007-11-06 19:45:00,1.34517,1.34589,1.34482,1.34544,541700002.0
2007-11-06 20:00:00,1.34552,1.34561,1.34353,1.34406,580600000.0
2007-11-06 20:15:00,1.34391,1.34457,1.34333,1.34454,572900000.0
2007-11-06 20:30:00,1.34451,1.34451,1.34249,1.34297,592500001.0
2007-11-06 20:45:00,1.34276,1.34425,1.34248,1.34404,562900000.0
2007-11-06 21:00:00,1.34381,1.34433,1.3435,1.34379,571200000.0
2007-11-06 21:15:00,1.34383,1.34395,1.34224,1.34234,625300001.0
2007-11-06 21:30:00,1.34223,1.34281,1.34129,1.34228,474600001.0
2007-11-06 21:45:00,1.3424,1.34271,1.34174,1.3424,581600002.0
2007-11-06 22:00:00,1.34261,1.34302,1.34137,1.34137,529400000.0
2007-11-06 22:15:00,1.34131,1.3417,1.34066,1.341,652800003.0
2007-11-06 22:30:00,1.34101,1.34165,1.34018,1.3415,571100001.0
2007-11-06 22:45:00,1.34159,1.34166,1.3408,1.34097,586100001.0
2007-11-06 23:00:00,1.34085,1.34126,1.3396,1.3405,643000004.0
2007-11-06 23:15:00,1.34047,1.3415,1.33983,1.34128,581300002.0
2007-11-06 23:30:00,1.34138,1.34138,1.33891,1.33941,565700002.0
2007-11-06 23:45:00,1.33935,1.33988,1.339,1.33907,537000000.0
2007-11-07 00:00:00,1.3387,1.33949,1.3368,1.33794,599900002.0
2007-11-07 00:15:00,1.33768,1.33785,1.33426,1.33579,632500000.0
2007-11-07 00:30:00,1.33531,1.33678,1.33501,1.33582,550900000.0
2007-11-07 00:45:00,1.33573,1.3362,1.33387,1.33408,528000001.0
2007-11-07 01:00:00,1.33398,1.33749,1.33398,1.33685,520400000.0
2007-11-07 01:15:00,1.3368,1.33834,1.33614,1.33781,525100000.0
2007-11-07 01:30:00,1.33804,1.33918,1.33778,1.33822,594200001.0
2007-11-07 01:45:00,1.33825,1.33838,1.33707,1.33757,635400003.0
2007-11-07 02:00:00,1.33742,1.33772,1.33669,1.3373,1371000002.0
2007-11-07 02:15:00,1.33737,1.33837,1.33717,1.33793,1235300004.0
2007-11-07 02:30:00,1.3381,1.33824,1.33684,1.33746,829700002.0
2007-11-07 02:45:00,1.33702,1.3377,1.33602,1.33619,1190900002.0
2007-11-07 03:00:00,1.33625,1.33645,1.33445,1.3348,853200002.0
2007-11-07 03:15:00,1.33454,1.33536,1.33404,1.33458,768400000.0
2007-11-07 03:30:00,1.33464,1.335,1.33418,1.33458,802300002.0
2007-11-07 03:45:00,1.33454,1.33482,1.3332,1.33367,1531000002.0
2007-11-07 04:00:00,1.33381,1.33412,1.33208,1.33229,1472800003.0
2007-11-07 04:15:00,1.33237,1.33631,1.33193,1.33553,1435500003.0
2007-11-07 04:30:00,1.33509,1.33798,1.33345,1.33518,920000001.0
2007-11-07 04:45:00,1.33534,1.33648,1.33345,1.33376,746200001.0
2007-11-07 05:00:00,1.33417,1.33476,1.33259,1.33314,2400300004.0
2007-11-07 05:15:00,1.33303,1.33464,1.33263,1.33415,3302800003.0
2007-11-07 05:30:00,1.33403,1.33507,1.33372,1.33473,2428100004.0
2007-11-07 05:45:00,1.33468,1.33513,1.33395,1.33397,2682500002.0
2007-11-07 06:00:00,1.33373,1.33496,1.33346,1.33402,4279800006.0
2007-11-07 06:15:00,1.33386,1.33399,1.33202,1.33253,3527600006.0
2007-11-07 06:30:00,1.33236,1.33276,1.33192,1.33226,2725500006.0
2007-11-07 06:45:00,1.33227,1.33279,1.33154,1.33176,3232100009.0
2007-11-07 07:00:00,1.33198,1.33443,1.33168,1.33395,4124700003.0
2007-11-07 07:15:00,1.33347,1.33425,1.33214,1.33214,4434900006.0
2007-11-07 07:30:00,1.33199,1.33256,1.3308,1.3311,4985900002.0
2007-11-07 07:45:00,1.33116,1.33169,1.33009,1.3316,8260000012.0
2007-11-07 08:00:00,1.33174,1.33182,1.32973,1.33064,5895800008.0
2007-11-07 08:15:00,1.33068,1.33111,1.32962,1.32986,5577800010.0
2007-11-07 08:30:00,1.32981,1.33021,1.32933,1.32951,5834400013.0
2007-11-07 08:45:00,1.32955,1.33188,1.32912,1.3312,7918000013.0
2007-11-07 09:00:00,1.33117,1.33124,1.32893,1.32925,6806000012.0
2007-11-07 09:15:00,1.32917,1.32966,1.3286,1.32915,6163300010.0
2007-11-07 09:30:00,1.32942,1.33124,1.32875,1.33032,6392000012.0
2007-11-07 09:45:00,1.33068,1.33235,1.33068,1.33168,7250100011.0
2007-11-07 10:00:00,1.33191,1.33317,1.33146,1.33313,7229600011.0
2007-11-07 10:15:00,1.33336,1.33455,1.33307,1.33319,6491900016.0
2007-11-07 10:30:00,1.33293,1.33397,1.33212,1.33358,7363900015.0
2007-11-07 10:45:00,1.33364,1.33523,1.33303,1.33454,6786400014.0
2007-11-07 11:00:00,1.33457,1.33457,1.33027,1.3318,7020500011.0
2007-11-07 11:15:00,1.3318,1.33445,1.33041,1.33393,7341800015.0
2007-11-07 11:30:00,1.33399,1.33463,1.33044,1.33067,8286500018.0
2007-11-07 11:45:00,1.3306,1.33433,1.33008,1.33338,6378700015.0
2007-11-07 12:00:00,1.33362,1.33591,1.3333,1.33444,6078700013.0
2007-11-07 12:15:00,1.3343,1.33603,1.3337,1.33562,6312900006.0
2007-11-07 12:30:00,1.3355,1.33586,1.33453,1.33477,7599400019.0
2007-11-07 12:45:00,1.33484,1.33582,1.334,1.3353,6523200015.0
2007-11-07 13:00:00,1.33542,1.33587,1.33327,1.33354,4577900012.0
2007-11-07 13:15:00,1.33355,1.33522,1.3333,1.33495,4033100005.0
2007-11-07 13:30:00,1.33495,1.33509,1.33391,1.33427,4949500009.0
2007-11-07 13:45:00,1.33431,1.33562,1.3338,1.33456,5188000002.0
2007-11-07 14:00:00,1.33444,1.3348,1.33177,1.33228,4518400007.0
2007-11-07 14:15:00,1.33222,1.33289,1.33021,1.33289,5361400010.0
2007-11-07 14:30:00,1.33271,1.3341,1.33246,1.33394,554600003.0
2007-11-07 14:45:00,1.33387,1.33537,1.33317,1.33324,525600000.0
2007-11-07 15:00:00,1.33336,1.33636,1.33321,1.33517,574100000.0
2007-11-07 15:15:00,1.33507,1.33988,1.33487,1.33753,539200000.0
2007-11-07 15:30:00,1.33792,1.33954,1.33759,1.3383,559800002.0
2007-11-07 15:45:00,1.33812,1.34015,1.338,1.33994,597900002.0
2007-11-07 16:00:00,1.34008,1.34254,1.33985,1.34074,522700000.0
2007-11-07 16:15:00,1.34057,1.34435,1.34039,1.34385,528899999.0
2007-11-07 16:30:00,1.34377,1.34397,1.34121,1.34151,608300001.0
2007-11-07 16:45:00,1.34124,1.34389,1.34098,1.34246,599400001.0
2007-11-07 17:00:00,1.34236,1.34352,1.34108,1.34148,590600000.0
2007-11-07 17:15:00,1.3418,1.34454,1.34125,1.34396,542400000.0
2007-11-07 17:30:00,1.34382,1.3474,1.34348,1.34622,573800001.0
2007-11-07 17:45:00,1.34632,1.34633,1.3429,1.3431,719500002.0
2007-11-07 18:00:00,1.3433,1.34408,1.3412,1.34239,649300001.0
2007-11-07 18:15:00,1.34205,1.34413,1.34186,1.34381,530000000.0
2007-11-07 18:30:00,1.34393,1.34567,1.34361,1.34551,539500001.0
2007-11-07 18:45:00,1.34566,1.34566,1.34375,1.34409,540800003.0
2007-11-07 19:00:00,1.34435,1.3453,1.34403,1.34445,603000001.0
2007-11-07 19:15:00,1.34458,1.34526,1.34371,1.34403,570900000.0
2007-11-07 19:30:00,1.34419,1.34505,1.34346,1.34448,598900001.0
2007-11-07 19:45:00,1.34445,1.3453,1.34377,1.345,579600002.0
2007-11-07 20:00:00,1.34507,1.34653,1.34437,1.34499,563800000.0
2007-11-07 20:15:00,1.34503,1.34677,1.34468,1.34627,626599999.0
2007-11-07 20:30:00,1.34632,1.34747,1.3461,1.34731,626500001.0
2007-11-07 20:45:00,1.34751,1.34798,1.34688,1.34744,628100000.0
2007-11-07 21:00:00,1.34737,1.34974,1.34708,1.34958,584500001.0
2007-11-07 21:15:00,1.34958,1.34973,1.34853,1.34892,603100002.0
2007-11-07 21:30:00,1.34879,1.34895,1.34814,1.34847,459700001.0
2007-11-07 21:45:00,1.34863,1.35355,1.34825,1.35309,662700000.0
2007-11-07 22:00:00,1.35302,1.35758,1.35276,1.3575,559000001.0
2007-11-07 22:15:00,1.35757,1.36064,1.35659,1.35918,556600000.0
2007-11-07 22:30:00,1.35861,1.36005,1.35664,1.35707,583300001.0
2007-11-07 22:45:00,1.35701,1.35972,1.35685,1.35775,448800001.0
2007-11-07 23:00:00,1.35774,1.35916,1.35732,1.35879,530600001.0
2007-11-07 23:15:00,1.35872,1.3602,1.35815,1.36006,575800000.0
2007-11-07 23:30:00,1.3601,1.3601,1.35915,1.35991,582800003.0
2007-11-07 23:45:00,1.36,1.36176,1.35966,1.36133,538100000.0
2007-11-08 00:00:00,1.36112,1.36206,1.36002,1.36206,634700002.0
2007-11-08 00:15:00,1.3619,1.37247,1.3619,1.37217,599600001.0
2007-11-08 00:30:00,1.37162,1.37407,1.36674,1.36798,536700000.0
2007-11-08 00:45:00,1.36787,1.37048,1.36662,1.36689,544300000.0
2007-11-08 01:00:00,1.36699,1.367,1.36378,1.36498,572900001.0
2007-11-08 01:15:00,1.36492,1.36496,1.36326,1.36491,554000003.0
2007-11-08 01:30:00,1.36478,1.36581,1.36376,1.36475,533100001.0
2007-11-08 01:45:00,1.36486,1.36575,1.3644,1.36482,593300001.0
2007-11-08 02:00:00,1.36456,1.36497,1.36274,1.36287,1335200004.0
2007-11-08 02:15:00,1.36269,1.36269,1.36136,1.36163,1050200001.0
2007-11-08 02:30:00,1.36156,1.36162,1.35702,1.35949,906300000.0
2007-11-08 02:45:00,1.35887,1.3598,1.35791,1.35945,1105100004.0
2007-11-08 03:00:00,1.35976,1.36082,1.35933,1.3597,784900002.0
2007-11-08 03:15:00,1.3589,1.35957,1.35727,1.35839,857100001.0
2007-11-08 03:30:00,1.35848,1.35914,1.35744,1.35828,833200001.0
2007-11-08 03:45:00,1.3583,1.3598,1.35783,1.35896,1452000001.0
2007-11-08 04:00:00,1.35882,1.35896,1.35725,1.35877,1442600006.0
2007-11-08 04:15:00,1.35893,1.36044,1.3581,1.3592,1340400001.0
2007-11-08 04:30:00,1.35879,1.35965,1.35805,1.35887,937200001.0
2007-11-08 04:45:00,1.35877,1.3598,1.35831,1.35953,808200004.0
2007-11-08 05:00:00,1.35987,1.35987,1.3582,1.35845,2340200003.0
2007-11-08 05:15:00,1.3583,1.3591,1.3579,1.35827,3323800010.0
2007-11-08 05:30:00,1.3582,1.35862,1.35769,1.35775,2527600006.0
2007-11-08 05:45:00,1.35764,1.35899,1.35731,1.35844,2745200007.0
2007-11-08 06:00:00,1.35831,1.36026,1.3582,1.35851,4441100006.0
2007-11-08 06:15:00,1.35846,1.35993,1.35844,1.35918,3664500004.0
2007-11-08 06:30:00,1.35925,1.35969,1.35799,1.35879,2775600005.0
2007-11-08 06:45:00,1.35888,1.36002,1.35829,1.36002,3124700007.0
2007-11-08 07:00:00,1.35995,1.36317,1.35995,1.36269,4199000002.0
2007-11-08 07:15:00,1.36243,1.36275,1.36121,1.36157,4470000013.0
2007-11-08 07:30:00,1.36186,1.3623,1.35908,1.35956,5106900007.0
2007-11-08 07:45:00,1.35951,1.36139,1.35951,1.36061,8097400010.0
2007-11-08 08:00:00,1.36064,1.36222,1.36022,1.36063,5814900007.0
2007-11-08 08:15:00,1.36068,1.36153,1.36011,1.36136,5551500014.0
2007-11-08 08:30:00,1.3613,1.36155,1.35941,1.35964,6214300011.0
2007-11-08 08:45:00,1.35979,1.36139,1.35931,1.36137,7968000013.0
2007-11-08 09:00:00,1.36148,1.36148,1.3587,1.36075,6959400011.0
2007-11-08 09:15:00,1.36081,1.36559,1.36054,1.36397,6092100017.0
2007-11-08 09:30:00,1.36376,1.36488,1.36291,1.36368,6212600013.0
2007-11-08 09:45:00,1.36414,1.36589,1.36396,1.36482,7564900023.0
2007-11-08 10:00:00,1.36484,1.36571,1.36267,1.36305,7134400013.0
2007-11-08 10:15:00,1.36297,1.36308,1.35983,1.36093,6513300009.0
2007-11-08 10:30:00,1.36083,1.3616,1.36032,1.36131,7642800005.0
2007-11-08 10:45:00,1.36137,1.36189,1.35987,1.36084,6611400008.0
2007-11-08 11:00:00,1.36106,1.36157,1.35902,1.35919,6963600006.0
2007-11-08 11:15:00,1.35929,1.35984,1.35834,1.35928,7044400017.0
2007-11-08 11:30:00,1.35928,1.36119,1.35919,1.36016,8651600019.0
2007-11-08 11:45:00,1.36009,1.3613,1.35873,1.35873,6204400011.0
2007-11-08 12:00:00,1.35872,1.35949,1.35715,1.35821,6190500009.0
2007-11-08 12:15:00,1.3581,1.35932,1.35784,1.35803,6440300014.0
2007-11-08 12:30:00,1.35811,1.35959,1.35777,1.35941,8039400009.0
2007-11-08 12:45:00,1.35969,1.3602,1.35887,1.35905,6560700012.0
2007-11-08 13:00:00,1.35909,1.36011,1.35458,1.35545,4304800005.0
2007-11-08 13:15:00,1.3554,1.35594,1.35422,1.35539,4087000005.0
2007-11-08 13:30:00,1.35544,1.35683,1.35516,1.35662,5330800002.0
2007-11-08 13:45:00,1.35664,1.35737,1.35594,1.35695,5465300013.0
2007-11-08 14:00:00,1.35686,1.35936,1.35653,1.35841,4503200005.0
2007-11-08 14:15:00,1.35833,1.35835,1.35655,1.35737,5289200010.0
2007-11-08 14:30:00,1.35734,1.35788,1.35661,1.3574,508200000.0
2007-11-08 14:45:00,1.3575,1.36214,1.35734,1.36127,631000003.0
2007-11-08 15:00:00,1.36105,1.36268,1.36009,1.36239,653800001.0
2007-11-08 15:15:00,1.36236,1.36579,1.36176,1.36176,522000002.0
2007-11-08 15:30:00,1.36169,1.36482,1.36141,1.36397,585500000.0
2007-11-08 15:45:00,1.36398,1.36426,1.36207,1.36311,625100003.0
2007-11-08 16:00:00,1.36321,1.36381,1.36249,1.36335,542400001.0
2007-11-08 16:15:00,1.36308,1.3632,1.35953,1.3596,525000000.0
2007-11-08 16:30:00,1.35948,1.36036,1.35811,1.35998,638999999.0
2007-11-08 16:45:00,1.36008,1.36131,1.35975,1.36082,566800000.0
2007-11-08 17:00:00,1.36065,1.3623,1.36001,1.36106,645800002.0
2007-11-08 17:15:00,1.36132,1.3616,1.35848,1.35908,561500000.0
2007-11-08 17:30:00,1.35886,1.35985,1.35861,1.35943,599000001.0
2007-11-08 17:45:00,1.3597,1.36112,1.35896,1.36112,569300001.0
2007-11-08 18:00:00,1.36137,1.36292,1.36062,1.36247,608500001.0
2007-11-08 18:15:00,1.36226,1.3635,1.36208,1.36305,593100002.0
2007-11-08 18:30:00,1.36309,1.36446,1.36231,1.36414,544400000.0
2007-11-08 18:45:00,1.36428,1.36754,1.36382,1.36634,527200002.0
2007-11-08 19:00:00,1.36633,1.37198,1.3663,1.37123,555400000.0
2007-11-08 19:15:00,1.37129,1.37405,1.37018,1.37389,614100002.0
2007-11-08 19:30:00,1.37372,1.37378,1.37028,1.37323,722300002.0
2007-11-08 19:45:00,1.37274,1.37341,1.37042,1.37096,599900002.0
2007-11-08 20:00:00,1.37128,1.37591,1.37104,1.37446,569100001.0
2007-11-08 20:15:00,1.37495,1.37522,1.37056,1.37066,581000003.0
2007-11-08 20:30:00,1.37059,1.37318,1.36846,1.37254,667300000.0
2007-11-08 20:45:00,1.37251,1.37378,1.37171,1.37194,695300003.0
2007-11-08 21:00:00,1.37179,1.37604,1.37171,1.37528,543500000.0
2007-11-08 21:15:00,1.37539,1.37585,1.37402,1.37441,570700001.0
2007-11-08 21:30:00,1.37436,1.37608,1.37291,1.37558,564200000.0
2007-11-08 21:45:00,1.37593,1.37708,1.37501,1.37663,585100000.0
2007-11-08 22:00:00,1.37644,1.37644,1.37293,1.37431,555200000.0
2007-11-08 22:15:00,1.37445,1.37558,1.37221,1.3735,551900001.0
2007-11-08 22:30:00,1.37345,1.37363,1.37228,1.37246,553900000.0
2007-11-08 22:45:00,1.37234,1.37347,1.37225,1.3731,444600001.0
2007-11-08 23:00:00,1.37336,1.37344,1.37107,1.37139,594900001.0
2007-11-08 23:15:00,1.37141,1.37163,1.36968,1.37016,662600002.0
2007-11-08 23:30:00,1.37025,1.37091,1.36959,1.37073,556000000.0
2007-11-08 23:45:00,1.37085,1.37209,1.37031,1.37101,621500004.0
2007-11-09 00:00:00,1.37103,1.37242,1.37078,1.37213,574500001.0
2007-11-09 00:15:00,1.37195,1.37214,1.37078,1.37082,541700000.0
2007-11-09 00:30:00,1.37038,1.37082,1.36945,1.36983,555799999.0
2007-11-09 00:45:00,1.36973,1.3702,1.36906,1.36948,542000000.0
2007-11-09 01:00:00,1.36952,1.37217,1.36933,1.37217,538400001.0
2007-11-09 01:15:00,1.37237,1.3726,1.37159,1.37195,591500003.0
2007-11-09 01:30:00,1.37218,1.37333,1.37165,1.37246,612900002.0
2007-11-09 01:45:00,1.37241,1.37243,1.37117,1.37165,531400000.0
2007-11-09 02:00:00,1.37144,1.37266,1.37124,1.37148,1315600002.0
2007-11-09 02:15:00,1.37158,1.37176,1.36814,1.36855,1025600000.0
2007-11-09 02:30:00,1.36886,1.36949,1.36814,1.36834,840600001.0
2007-11-09 02:45:00,1.36764,1.36858,1.36672,1.36744,1149200003.0
2007-11-09 03:00:00,1.36754,1.36818,1.36528,1.36679,868700002.0
2007-11-09 03:15:00,1.3665,1.36892,1.36647,1.36865,809400001.0
2007-11-09 03:30:00,1.36839,1.36839,1.36591,1.36693,795300001.0
2007-11-09 03:45:00,1.36693,1.36828,1.36507,1.36776,1342100001.0
2007-11-09 04:00:00,1.36758,1.36881,1.36654,1.36712,1458100003.0
2007-11-09 04:15:00,1.3671,1.36746,1.36447,1.3648,1347000002.0
2007-11-09 04:30:00,1.3645,1.36547,1.36419,1.36488,1058800000.0
2007-11-09 04:45:00,1.3647,1.3666,1.36419,1.36601,792900001.0
2007-11-09 05:00:00,1.36638,1.36816,1.36611,1.36732,2442300004.0
2007-11-09 05:15:00,1.36715,1.36844,1.36686,1.36752,3124100008.0
2007-11-09 05:30:00,1.36754,1.36853,1.36666,1.3669,2521700002.0
2007-11-09 05:45:00,1.36696,1.36731,1.36459,1.36687,2650100003.0
2007-11-09 06:00:00,1.36693,1.36729,1.36619,1.36696,4109400007.0
2007-11-09 06:15:00,1.36682,1.36841,1.36646,1.36795,3694000006.0
2007-11-09 06:30:00,1.36795,1.36841,1.36642,1.36701,2708500006.0
2007-11-09 06:45:00,1.36706,1.36851,1.36706,1.36815,3164200005.0
2007-11-09 07:00:00,1.36833,1.36833,1.36278,1.3636,4146900010.0
2007-11-09 07:15:00,1.36355,1.36377,1.36246,1.36254,4452300009.0
2007-11-09 07:30:00,1.36266,1.36299,1.36174,1.36208,4963700008.0
2007-11-09 07:45:00,1.36203,1.36458,1.36185,1.36426,8282100013.0
2007-11-09 08:00:00,1.36448,1.36552,1.36343,1.36552,6089600018.0
2007-11-09 08:15:00,1.36559,1.3666,1.36461,1.36581,5345200010.0
2007-11-09 08:30:00,1.36584,1.36805,1.36573,1.36738,6021000007.0
2007-11-09 08:45:00,1.36749,1.36853,1.36561,1.3661,8296700023.0
2007-11-09 09:00:00,1.36614,1.36661,1.36519,1.3664,6924900004.0
2007-11-09 09:15:00,1.36624,1.36669,1.36529,1.36542,5865000007.0
2007-11-09 09:30:00,1.36545,1.36612,1.3635,1.36401,5943100012.0
2007-11-09 09:45:00,1.36416,1.3647,1.36189,1.36435,7409000009.0
2007-11-09 10:00:00,1.36427,1.36486,1.36334,1.3648,7422600011.0
2007-11-09 10:15:00,1.36472,1.36531,1.36427,1.36518,6529900009.0
2007-11-09 10:30:00,1.36524,1.36636,1.36375,1.3645,7353100019.0
2007-11-09 10:45:00,1.36451,1.36525,1.3617,1.36344,6824700014.0
2007-11-09 11:00:00,1.36345,1.36555,1.3632,1.36329,6909000011.0
2007-11-09 11:15:00,1.36334,1.36405,1.36089,1.36162,7223200014.0
2007-11-09 11:30:00,1.36167,1.3645,1.36143,1.36409,8586200008.0
2007-11-09 11:45:00,1.36423,1.3679,1.36423,1.36779,6152600000.0
2007-11-09 12:00:00,1.36777,1.36889,1.36585,1.3679,6005900020.0
2007-11-09 12:15:00,1.36774,1.37042,1.36743,1.36995,6261200016.0
2007-11-09 12:30:00,1.37014,1.37629,1.37014,1.3734,8108900019.0
2007-11-09 12:45:00,1.37359,1.37561,1.37242,1.37261,6840300012.0
2007-11-09 13:00:00,1.3727,1.3727,1.36863,1.37093,4547600006.0
2007-11-09 13:15:00,1.37096,1.37295,1.37074,1.37224,4019600010.0
2007-11-09 13:30:00,1.37229,1.37509,1.37215,1.37445,5202500011.0
2007-11-09 13:45:00,1.37472,1.3795,1.3743,1.37752,5444400005.0
2007-11-09 14:00:00,1.3776,1.37897,1.3763,1.37697,4360600006.0
2007-11-09 14:15:00,1.37706,1.37745,1.37425,1.37533,5476900007.0
2007-11-09 14:30:00,1.37538,1.37654,1.37473,1.37609,708499999.0
2007-11-09 14:45:00,1.37621,1.37741,1.37511,1.37557,591800000.0
2007-11-09 15:00:00,1.37562,1.37808,1.37532,1.37797,553200001.0
2007-11-09 15:15:00,1.37915,1.38339,1.37752,1.37893,540900001.0
2007-11-09 15:30:00,1.37872,1.38363,1.37842,1.38272,517600000.0
2007-11-09 15:45:00,1.38264,1.38333,1.37997,1.38088,598699999.0
2007-11-09 16:00:00,1.38102,1.38196,1.3807,1.3814,530400001.0
2007-11-09 16:15:00,1.38118,1.38217,1.38016,1.38096,563000000.0
2007-11-09 16:30:00,1.38091,1.38275,1.3802,1.38185,622000000.0
2007-11-09 16:45:00,1.38153,1.38321,1.38082,1.38293,619399999.0
2007-11-09 17:00:00,1.38301,1.38413,1.38,1.3806,586500002.0
2007-11-09 17:15:00,1.38093,1.38106,1.37969,1.38015,647500003.0
2007-11-09 17:30:00,1.38021,1.38128,1.3792,1.38104,658800000.0
2007-11-09 17:45:00,1.38121,1.38318,1.38052,1.38133,615900002.0
2007-11-09 18:00:00,1.38146,1.38359,1.3804,1.38331,567600000.0
2007-11-09 18:15:00,1.38299,1.38323,1.37824,1.37847,598800002.0
2007-11-09 18:30:00,1.37881,1.37911,1.37641,1.37734,570200000.0
2007-11-09 18:45:00,1.37693,1.37749,1.37418,1.37626,549800001.0
2007-11-09 19:00:00,1.37613,1.37743,1.37588,1.37695,616100000.0
2007-11-09 19:15:00,1.37687,1.37812,1.37624,1.37753,623700006.0
2007-11-09 19:30:00,1.3775,1.37774,1.37547,1.37607,658700004.0
2007-11-09 19:45:00,1.37581,1.37769,1.37558,1.3772,548200001.0
2007-11-09 20:00:00,1.3775,1.38055,1.37728,1.37957,564500001.0
2007-11-09 20:15:00,1.37969,1.38257,1.37955,1.38237,586100000.0
2007-11-09 20:30:00,1.38228,1.38434,1.38102,1.38231,591500002.0
2007-11-09 20:45:00,1.38228,1.38346,1.38216,1.38249,618300001.0
2007-11-09 21:00:00,1.38226,1.38258,1.37947,1.38063,546600001.0
2007-11-09 21:15:00,1.38074,1.3808,1.37908,1.37971,549600003.0
2007-11-09 21:30:00,1.37962,1.38059,1.37884,1.37905,557300000.0
2007-11-09 21:45:00,1.37921,1.38103,1.37812,1.38091,551000001.0
2007-11-09 22:00:00,1.38101,1.38101,1.37915,1.37953,552600001.0
2007-11-09 22:15:00,1.37978,1.38004,1.37888,1.37915,577300002.0
2007-11-09 22:30:00,1.37914,1.38152,1.37832,1.38152,550700001.0
2007-11-09 22:45:00,1.38149,1.38257,1.38101,1.38255,541300001.0
2007-11-09 23:00:00,1.38246,1.38319,1.38201,1.38308,567500001.0
2007-11-09 23:15:00,1.38316,1.38519,1.38213,1.38347,633100000.0
2007-11-09 23:30:00,1.38359,1.38554,1.38344,1.38468,574300002.0
2007-11-09 23:45:00,1.3846,1.38608,1.38311,1.38548,532400000.0
2007-11-12 00:00:00,1.38723,1.3881,1.38569,1.38711,553400000.0
2007-11-12 00:15:00,1.38694,1.3886,1.38497,1.38795,516400000.0
2007-11-12 00:30:00,1.38764,1.38826,1.38605,1.38658,642100002.0
2007-11-12 00:45:00,1.38659,1.38695,1.38536,1.38618,592900000.0
2007-11-12 01:00:00,1.38606,1.38635,1.38467,1.38489,504200001.0
2007-11-12 01:15:00,1.38475,1.38476,1.38177,1.38312,668100003.0
2007-11-12 01:30:00,1.3832,1.38388,1.38193,1.38268,515900003.0
2007-11-12 01:45:00,1.38267,1.38435,1.38205,1.38435,564100001.0
2007-11-12 02:00:00,1.38457,1.38486,1.38143,1.38238,640800001.0
2007-11-12 02:15:00,1.38235,1.38385,1.38204,1.38297,607500000.0
2007-11-12 02:30:00,1.38318,1.38494,1.38285,1.38412,585400001.0
2007-11-12 02:45:00,1.38419,1.38441,1.38236,1.38366,558300000.0
2007-11-12 03:00:00,1.38375,1.38403,1.38254,1.38318,597600002.0
2007-11-12 03:15:00,1.38319,1.3836,1.38243,1.38304,501200001.0
2007-11-12 03:30:00,1.38333,1.38456,1.3829,1.38444,502600000.0
2007-11-12 03:45:00,1.38473,1.38628,1.38435,1.38505,572100001.0
2007-11-12 04:00:00,1.385,1.38558,1.38399,1.3849,655800002.0
2007-11-12 04:15:00,1.38512,1.3856,1.38476,1.38553,632000002.0
2007-11-12 04:30:00,1.38561,1.38636,1.38522,1.38579,650900001.0
2007-11-12 04:45:00,1.38575,1.38655,1.38487,1.38588,536300001.0
2007-11-12 05:00:00,1.38588,1.38702,1.38569,1.38606,590100000.0
2007-11-12 05:15:00,1.38604,1.38639,1.38512,1.38588,535300000.0
2007-11-12 05:30:00,1.38582,1.38639,1.38336,1.38609,765300004.0
2007-11-12 05:45:00,1.38588,1.38603,1.38317,1.38322,603500002.0
2007-11-12 06:00:00,1.38314,1.38466,1.38196,1.3841,588800002.0
2007-11-12 06:15:00,1.38398,1.38674,1.38394,1.38642,480000000.0
2007-11-12 06:30:00,1.38654,1.38838,1.38464,1.38833,641900000.0
2007-11-12 06:45:00,1.38831,1.39084,1.38765,1.39084,516300000.0
2007-11-12 07:00:00,1.39146,1.39149,1.38809,1.38848,640300002.0
2007-11-12 07:15:00,1.38857,1.3894,1.38785,1.38814,650100000.0
2007-11-12 07:30:00,1.38812,1.38841,1.38733,1.38743,541600002.0
2007-11-12 07:45:00,1.38744,1.38858,1.38689,1.38775,516400000.0
2007-11-12 08:00:00,1.38772,1.38792,1.38697,1.38785,578200001.0
2007-11-12 08:15:00,1.38797,1.38861,1.38686,1.38768,665100001.0
2007-11-12 08:30:00,1.38782,1.38944,1.38745,1.38944,557700002.0
2007-11-12 08:45:00,1.38936,1.3896,1.38776,1.38832,551400001.0
2007-11-12 09:00:00,1.38831,1.38911,1.38633,1.38727,547700001.0
2007-11-12 09:15:00,1.3869,1.38752,1.38516,1.38585,530500001.0
2007-11-12 09:30:00,1.38561,1.3868,1.3851,1.38527,592200002.0
2007-11-12 09:45:00,1.38535,1.38595,1.38334,1.38467,721300001.0
2007-11-12 10:00:00,1.3844,1.3855,1.38334,1.38334,568000001.0
2007-11-12 10:15:00,1.38321,1.38468,1.38134,1.38416,614299999.0
2007-11-12 10:30:00,1.38407,1.38534,1.38371,1.3851,580000001.0
2007-11-12 10:45:00,1.38511,1.38653,1.38254,1.38275,660300003.0
2007-11-12 11:00:00,1.38254,1.38509,1.38143,1.3848,571900001.0
2007-11-12 11:15:00,1.38495,1.38672,1.38377,1.38662,617900000.0
2007-11-12 11:30:00,1.38691,1.38772,1.38611,1.38637,546500000.0
2007-11-12 11:45:00,1.3866,1.38747,1.38512,1.38718,557999999.0
2007-11-12 12:00:00,1.38706,1.38728,1.38577,1.38605,589900002.0
2007-11-12 12:15:00,1.38624,1.39042,1.38564,1.38963,590600003.0
2007-11-12 12:30:00,1.38955,1.39221,1.38918,1.39089,507700001.0
2007-11-12 12:45:00,1.39101,1.3918,1.39008,1.39091,559800000.0
2007-11-12 13:00:00,1.39099,1.39243,1.39034,1.39191,608200001.0
2007-11-12 13:15:00,1.39192,1.3927,1.39036,1.39071,606400001.0
2007-11-12 13:30:00,1.39066,1.39264,1.39035,1.39152,5505500018.0
2007-11-12 13:45:00,1.39149,1.39421,1.39087,1.39402,4573200008.0
2007-11-12 14:00:00,1.39416,1.3944,1.39137,1.39386,5498900004.0
2007-11-12 14:15:00,1.39384,1.3963,1.39342,1.39586,5055100007.0
2007-11-12 14:30:00,1.39568,1.39601,1.3936,1.39377,4265800008.0
2007-11-12 14:45:00,1.39369,1.39546,1.39291,1.39322,4596900007.0
2007-11-12 15:00:00,1.39313,1.39595,1.39227,1.39533,6547100011.0
2007-11-12 15:15:00,1.39525,1.39609,1.39431,1.39448,7890100014.0
2007-11-12 15:30:00,1.39451,1.3954,1.39388,1.39517,6259700009.0
2007-11-12 15:45:00,1.39537,1.39586,1.39455,1.39528,6182600015.0
2007-11-12 16:00:00,1.39523,1.39573,1.39391,1.39416,5990600014.0
2007-11-12 16:15:00,1.39398,1.39616,1.39288,1.39315,8766400012.0
2007-11-12 16:30:00,1.3931,1.39472,1.39206,1.39438,7156800012.0
2007-11-12 16:45:00,1.3944,1.39734,1.39367,1.39432,6921300008.0
2007-11-12 17:00:00,1.39424,1.39547,1.39351,1.39466,6975900004.0
2007-11-12 17:15:00,1.39458,1.39864,1.39411,1.3984,7460900016.0
2007-11-12 17:30:00,1.39858,1.40224,1.39838,1.40144,6611000012.0
2007-11-12 17:45:00,1.40146,1.40483,1.40128,1.40287,7127500017.0
2007-11-12 18:00:00,1.40287,1.4035,1.40145,1.40294,7193600011.0
2007-11-12 18:15:00,1.40282,1.40356,1.40167,1.40272,6358900014.0
2007-11-12 18:30:00,1.40289,1.40352,1.39977,1.39982,6070800010.0
2007-11-12 18:45:00,1.39977,1.40294,1.39951,1.40294,6918700009.0
2007-11-12 19:00:00,1.40299,1.40332,1.39949,1.40015,8101500018.0
2007-11-12 19:15:00,1.40009,1.40011,1.39745,1.39816,6118600005.0
2007-11-12 19:30:00,1.39833,1.3992,1.39685,1.39797,5388600017.0
2007-11-12 19:45:00,1.39792,1.40145,1.39777,1.4013,5896500015.0
2007-11-12 20:00:00,1.40132,1.40182,1.39968,1.40133,8181600012.0
2007-11-12 20:15:00,1.40135,1.40214,1.40018,1.40116,5112800013.0
2007-11-12 20:30:00,1.40116,1.40151,1.39975,1.39985,4362200008.0
2007-11-12 20:45:00,1.40008,1.40108,1.39945,1.40075,4202800016.0
2007-11-12 21:00:00,1.40059,1.40202,1.40052,1.4019,3086800004.0
2007-11-12 21:15:00,1.40212,1.40504,1.40208,1.4043,2593000006.0
2007-11-12 21:30:00,1.40436,1.40488,1.40383,1.40418,3683100005.0
2007-11-12 21:45:00,1.40431,1.40488,1.40317,1.40324,4178900003.0
2007-11-12 22:00:00,1.4032,1.40461,1.40306,1.40434,2662200008.0
2007-11-12 22:15:00,1.40427,1.40653,1.40427,1.40565,2583500004.0
2007-11-12 22:30:00,1.40545,1.40576,1.40475,1.40528,3121200001.0
2007-11-12 22:45:00,1.40537,1.41078,1.40519,1.4102,2360100005.0
2007-11-12 23:00:00,1.40979,1.41033,1.40732,1.40778,742900001.0
2007-11-12 23:15:00,1.408,1.40816,1.40624,1.40628,1148600002.0
2007-11-12 23:30:00,1.4069,1.40747,1.406,1.40722,1416400001.0
2007-11-12 23:45:00,1.40704,1.40768,1.40612,1.40686,1396500003.0
2007-11-13 00:00:00,1.40708,1.4093,1.40433,1.40918,1359700000.0
2007-11-13 00:15:00,1.40915,1.41208,1.40822,1.41179,829500002.0
2007-11-13 00:30:00,1.41178,1.41183,1.40905,1.40905,836900002.0
2007-11-13 00:45:00,1.40895,1.40933,1.40807,1.40908,856300000.0
2007-11-13 01:00:00,1.40912,1.41211,1.40752,1.40799,1148400001.0
2007-11-13 01:15:00,1.40858,1.40872,1.40563,1.40646,915300002.0
2007-11-13 01:30:00,1.40617,1.4064,1.40535,1.40619,1099300004.0
2007-11-13 01:45:00,1.40622,1.40809,1.40532,1.40809,1295400003.0
2007-11-13 02:00:00,1.40805,1.40805,1.40654,1.4069,631600002.0
2007-11-13 02:15:00,1.40696,1.40727,1.40437,1.40456,627600000.0
2007-11-13 02:30:00,1.4042,1.40497,1.40281,1.40403,555600001.0
2007-11-13 02:45:00,1.40406,1.40478,1.40355,1.4041,512400000.0
2007-11-13 03:00:00,1.40412,1.40524,1.40395,1.40436,573100003.0
2007-11-13 03:15:00,1.40435,1.40444,1.40144,1.40265,482700000.0
2007-11-13 03:30:00,1.40276,1.40351,1.40259,1.40294,585700001.0
2007-11-13 03:45:00,1.40298,1.40298,1.40124,1.40232,567900000.0
2007-11-13 04:00:00,1.40211,1.40454,1.40156,1.4041,602600001.0
2007-11-13 04:15:00,1.40389,1.40446,1.40347,1.4041,591200000.0
2007-11-13 04:30:00,1.40382,1.40401,1.40065,1.40129,641300000.0
2007-11-13 04:45:00,1.40129,1.40278,1.40092,1.40258,558100000.0
2007-11-13 05:00:00,1.40276,1.40282,1.40202,1.40254,504700000.0
2007-11-13 05:15:00,1.40249,1.40273,1.40153,1.40216,566100003.0
2007-11-13 05:30:00,1.40228,1.40265,1.4012,1.40155,591300002.0
2007-11-13 05:45:00,1.4013,1.40317,1.4013,1.40262,548500001.0
2007-11-13 06:00:00,1.40235,1.40352,1.40164,1.40318,624900003.0
2007-11-13 06:15:00,1.40327,1.40399,1.40252,1.40298,514500000.0
2007-11-13 06:30:00,1.40298,1.4034,1.40146,1.40185,627400002.0
2007-11-13 06:45:00,1.40174,1.40283,1.40149,1.40216,579700000.0
2007-11-13 07:00:00,1.4023,1.4033,1.40182,1.40232,650900002.0
2007-11-13 07:15:00,1.40202,1.40283,1.40158,1.40222,637300001.0
2007-11-13 07:30:00,1.40208,1.4034,1.40163,1.40315,585300002.0
2007-11-13 07:45:00,1.40293,1.40312,1.40152,1.40206,608100003.0
2007-11-13 08:00:00,1.402,1.40293,1.40197,1.40262,681400000.0
2007-11-13 08:15:00,1.40286,1.40402,1.402,1.40378,561300002.0
2007-11-13 08:30:00,1.40378,1.40404,1.40311,1.40373,526500001.0
2007-11-13 08:45:00,1.40349,1.40457,1.40257,1.40448,543800000.0
2007-11-13 09:00:00,1.40426,1.40507,1.40313,1.40466,589200000.0
2007-11-13 09:15:00,1.40467,1.40514,1.401,1.40151,518400001.0
2007-11-13 09:30:00,1.40097,1.40226,1.40058,1.40062,657200002.0
2007-11-13 09:45:00,1.40022,1.40022,1.39763,1.39918,605900002.0
2007-11-13 10:00:00,1.39905,1.39949,1.39792,1.39802,560300000.0
2007-11-13 10:15:00,1.39754,1.39959,1.39742,1.39946,529000001.0
2007-11-13 10:30:00,1.39941,1.39987,1.39894,1.39945,566600000.0
2007-11-13 10:45:00,1.39909,1.40173,1.39902,1.40048,626400002.0
2007-11-13 11:00:00,1.40035,1.40206,1.39933,1.40171,630600001.0
2007-11-13 11:15:00,1.40151,1.40229,1.40085,1.40173,739600001.0
2007-11-13 11:30:00,1.40195,1.40252,1.40103,1.40141,579200001.0
2007-11-13 11:45:00,1.4019,1.40366,1.4019,1.40273,567900000.0
2007-11-13 12:00:00,1.40264,1.40284,1.4015,1.40186,553899998.0
2007-11-13 12:15:00,1.40213,1.40243,1.40141,1.40206,646400002.0
2007-11-13 12:30:00,1.40198,1.4032,1.40175,1.40285,563200001.0
2007-11-13 12:45:00,1.4028,1.4028,1.40037,1.40105,598100001.0
2007-11-13 13:00:00,1.40076,1.40159,1.39959,1.39975,540700000.0
2007-11-13 13:15:00,1.39983,1.40024,1.39876,1.39887,546900000.0
2007-11-13 13:30:00,1.39865,1.40137,1.39823,1.40042,5431900008.0
2007-11-13 13:45:00,1.4003,1.40034,1.39586,1.39824,4489600009.0
2007-11-13 14:00:00,1.3984,1.39854,1.39436,1.39515,5571500007.0
2007-11-13 14:15:00,1.39522,1.39621,1.39264,1.39621,5399800013.0
2007-11-13 14:30:00,1.39625,1.39692,1.39572,1.39619,4230900005.0
2007-11-13 14:45:00,1.39604,1.39604,1.39046,1.39165,4438500008.0
2007-11-13 15:00:00,1.39203,1.39441,1.39149,1.39434,6672400017.0
2007-11-13 15:15:00,1.39424,1.39575,1.39311,1.39512,8000300017.0
2007-11-13 15:30:00,1.39522,1.39576,1.39418,1.39458,6346400005.0
2007-11-13 15:45:00,1.39469,1.39621,1.3938,1.39452,6252800011.0
2007-11-13 16:00:00,1.39454,1.39708,1.39454,1.39647,6093400016.0
2007-11-13 16:15:00,1.39681,1.4022,1.3968,1.40134,8535900014.0
2007-11-13 16:30:00,1.40155,1.40394,1.40143,1.40238,7295800012.0
2007-11-13 16:45:00,1.40224,1.40739,1.40178,1.40739,7050500016.0
2007-11-13 17:00:00,1.40749,1.40916,1.40736,1.40896,6806300008.0
2007-11-13 17:15:00,1.40899,1.40922,1.40599,1.40636,7620400014.0
2007-11-13 17:30:00,1.40649,1.40947,1.4063,1.40732,6883000017.0
2007-11-13 17:45:00,1.40737,1.40767,1.40548,1.40577,7291200016.0
2007-11-13 18:00:00,1.40558,1.40624,1.40501,1.40585,7309300014.0
2007-11-13 18:15:00,1.40563,1.40635,1.40373,1.40418,6298700007.0
2007-11-13 18:30:00,1.40417,1.40549,1.40273,1.40502,6201600016.0
2007-11-13 18:45:00,1.40503,1.4074,1.40493,1.40683,6672500006.0
2007-11-13 19:00:00,1.40678,1.40899,1.40664,1.40736,8148500010.0
2007-11-13 19:15:00,1.40722,1.40819,1.40673,1.40777,5767200010.0
2007-11-13 19:30:00,1.40785,1.40814,1.40728,1.40789,5640800008.0
2007-11-13 19:45:00,1.40791,1.40882,1.40687,1.40829,6080000014.0
2007-11-13 20:00:00,1.40821,1.4093,1.40761,1.40805,7949600013.0
2007-11-13 20:15:00,1.40796,1.40823,1.40747,1.40767,5044900014.0
2007-11-13 20:30:00,1.40765,1.40802,1.4062,1.40626,4597800012.0
2007-11-13 20:45:00,1.40618,1.40832,1.40614,1.40799,3974900007.0
2007-11-13 21:00:00,1.4079,1.40879,1.40647,1.40675,3135100008.0
2007-11-13 21:15:00,1.40662,1.40738,1.40575,1.40714,2695100008.0
2007-11-13 21:30:00,1.4071,1.40778,1.40601,1.40625,3726400003.0
2007-11-13 21:45:00,1.40633,1.40737,1.4059,1.40642,4270300011.0
2007-11-13 22:00:00,1.40638,1.40726,1.4059,1.40685,2708100008.0
2007-11-13 22:15:00,1.40701,1.40805,1.40603,1.40788,2553600001.0
2007-11-13 22:30:00,1.40785,1.40823,1.40348,1.40384,3138700008.0
2007-11-13 22:45:00,1.40345,1.40364,1.39903,1.39963,2609800005.0
2007-11-13 23:00:00,1.39928,1.40264,1.39853,1.40131,743000002.0
2007-11-13 23:15:00,1.40142,1.40142,1.39963,1.4001,956500003.0
2007-11-13 23:30:00,1.40034,1.4009,1.39931,1.39997,1388000001.0
2007-11-13 23:45:00,1.4,1.40129,1.39909,1.39933,1456900002.0
2007-11-14 00:00:00,1.39926,1.40041,1.39834,1.40018,1455000004.0
2007-11-14 00:15:00,1.39994,1.40161,1.3994,1.40117,852200003.0
2007-11-14 00:30:00,1.40117,1.40132,1.39942,1.39977,878000002.0
2007-11-14 00:45:00,1.40018,1.40038,1.39857,1.39968,913600002.0
2007-11-14 01:00:00,1.39968,1.40094,1.39948,1.39984,1118800000.0
2007-11-14 01:15:00,1.40013,1.40084,1.39978,1.40073,856300003.0
2007-11-14 01:30:00,1.40059,1.40059,1.39865,1.39944,1059000004.0
2007-11-14 01:45:00,1.39924,1.40011,1.39895,1.39967,1343700001.0
2007-11-14 02:00:00,1.3997,1.40138,1.39956,1.39989,559700000.0
2007-11-14 02:15:00,1.39991,1.40037,1.39819,1.39987,547200001.0
2007-11-14 02:30:00,1.4001,1.40042,1.39948,1.40003,636000002.0
2007-11-14 02:45:00,1.40003,1.40082,1.39965,1.40047,538200000.0
2007-11-14 03:00:00,1.40029,1.40053,1.39916,1.40018,510500001.0
2007-11-14 03:15:00,1.40002,1.4011,1.39948,1.40074,598500001.0
2007-11-14 03:30:00,1.40092,1.4019,1.39947,1.40018,552900001.0
2007-11-14 03:45:00,1.40038,1.40185,1.39986,1.40113,637600002.0
2007-11-14 04:00:00,1.40102,1.40246,1.40098,1.40166,584000002.0
2007-11-14 04:15:00,1.40154,1.40266,1.40122,1.40194,535300002.0
2007-11-14 04:30:00,1.40188,1.40392,1.40139,1.4022,659300003.0
2007-11-14 04:45:00,1.40219,1.40389,1.40164,1.40313,539300001.0
2007-11-14 05:00:00,1.40333,1.40384,1.40273,1.40361,492900001.0
2007-11-14 05:15:00,1.40357,1.40461,1.4032,1.40401,588600003.0
2007-11-14 05:30:00,1.40403,1.40436,1.40357,1.40404,494300001.0
2007-11-14 05:45:00,1.40372,1.40428,1.40355,1.4041,559000000.0
2007-11-14 06:00:00,1.40396,1.40472,1.40374,1.40431,713700002.0
2007-11-14 06:15:00,1.40428,1.40488,1.40324,1.40333,556500000.0
2007-11-14 06:30:00,1.40347,1.40382,1.40278,1.4033,549600001.0
2007-11-14 06:45:00,1.40329,1.40422,1.4031,1.40358,548400001.0
2007-11-14 07:00:00,1.40363,1.40435,1.40328,1.40378,586000002.0
2007-11-14 07:15:00,1.40389,1.40564,1.40354,1.40494,617400001.0
2007-11-14 07:30:00,1.40462,1.40499,1.40407,1.40461,589800001.0
2007-11-14 07:45:00,1.40442,1.40462,1.40356,1.40456,594500004.0
2007-11-14 08:00:00,1.40551,1.40611,1.40431,1.40448,565300001.0
2007-11-14 08:15:00,1.40436,1.40502,1.40368,1.40403,608300001.0
2007-11-14 08:30:00,1.40394,1.40517,1.4033,1.40366,592400000.0
2007-11-14 08:45:00,1.40348,1.40515,1.40341,1.40412,690500002.0
2007-11-14 09:00:00,1.40374,1.40467,1.40284,1.4031,577200001.0
2007-11-14 09:15:00,1.40274,1.40274,1.40029,1.40114,529300003.0
2007-11-14 09:30:00,1.40108,1.40206,1.40007,1.40021,659000000.0
2007-11-14 09:45:00,1.40029,1.40178,1.39985,1.40164,694500001.0
2007-11-14 10:00:00,1.40139,1.40286,1.40093,1.40103,594199999.0
2007-11-14 10:15:00,1.40081,1.40159,1.39824,1.3989,722800003.0
2007-11-14 10:30:00,1.39908,1.4015,1.39876,1.40135,565200001.0
2007-11-14 10:45:00,1.40107,1.40163,1.3997,1.40132,609800002.0
2007-11-14 11:00:00,1.40142,1.40142,1.39959,1.40019,601900001.0
2007-11-14 11:15:00,1.39998,1.40044,1.39911,1.40015,609500000.0
2007-11-14 11:30:00,1.40016,1.40058,1.39908,1.3991,567200001.0
2007-11-14 11:45:00,1.39932,1.39952,1.39711,1.39891,575300001.0
2007-11-14 12:00:00,1.39899,1.39982,1.3977,1.39807,564100000.0
2007-11-14 12:15:00,1.39826,1.39926,1.39725,1.39906,565600000.0
2007-11-14 12:30:00,1.39893,1.40071,1.39893,1.39957,545700001.0
2007-11-14 12:45:00,1.39957,1.40226,1.39955,1.40131,572100001.0
2007-11-14 13:00:00,1.40111,1.40308,1.40111,1.40247,585000002.0
2007-11-14 13:15:00,1.40206,1.40238,1.39941,1.40202,674800003.0
2007-11-14 13:30:00,1.40193,1.40258,1.40076,1.40254,5577600012.0
2007-11-14 13:45:00,1.40269,1.40591,1.40186,1.40288,4401000006.0
2007-11-14 14:00:00,1.40273,1.40423,1.40158,1.40324,5355400008.0
2007-11-14 14:15:00,1.40319,1.40382,1.4025,1.40273,5041800015.0
2007-11-14 14:30:00,1.40279,1.40374,1.40258,1.40357,4107600004.0
2007-11-14 14:45:00,1.40361,1.40464,1.40275,1.40286,4397500009.0
2007-11-14 15:00:00,1.4029,1.40354,1.40203,1.40337,6856600012.0
2007-11-14 15:15:00,1.40327,1.40548,1.40271,1.40542,8014300024.0
2007-11-14 15:30:00,1.40537,1.40704,1.40276,1.40392,6273500011.0
2007-11-14 15:45:00,1.40407,1.40411,1.40139,1.40187,5963700010.0
2007-11-14 16:00:00,1.40188,1.40326,1.40167,1.402,6012800014.0
2007-11-14 16:15:00,1.40217,1.40279,1.40081,1.40129,8443200011.0
2007-11-14 16:30:00,1.40129,1.40533,1.40129,1.40443,7238300019.0
2007-11-14 16:45:00,1.40424,1.40637,1.40346,1.40637,6908200011.0
2007-11-14 17:00:00,1.40616,1.40657,1.40351,1.40422,6914000007.0
2007-11-14 17:15:00,1.40428,1.40585,1.40394,1.40557,7304000011.0
2007-11-14 17:30:00,1.40575,1.40659,1.404,1.40428,6560100007.0
2007-11-14 17:45:00,1.40432,1.40492,1.40328,1.40442,7238700014.0
2007-11-14 18:00:00,1.40427,1.40488,1.40316,1.40385,7230400012.0
2007-11-14 18:15:00,1.40362,1.40491,1.40362,1.40413,6029100006.0
2007-11-14 18:30:00,1.40418,1.41013,1.40384,1.40996,6192900012.0
2007-11-14 18:45:00,1.40996,1.40997,1.40778,1.40902,7136500009.0
2007-11-14 19:00:00,1.409,1.40996,1.40804,1.40951,8078000015.0
2007-11-14 19:15:00,1.40943,1.40949,1.40625,1.40694,6211600020.0
2007-11-14 19:30:00,1.40719,1.40936,1.40711,1.40905,5707500012.0
2007-11-14 19:45:00,1.40902,1.41036,1.40866,1.40956,6033600010.0
2007-11-14 20:00:00,1.4095,1.41098,1.40909,1.41098,7992800013.0
2007-11-14 20:15:00,1.41081,1.41392,1.41058,1.41287,4947700001.0
2007-11-14 20:30:00,1.41289,1.41662,1.41274,1.41466,4409100004.0
2007-11-14 20:45:00,1.41463,1.41485,1.41394,1.41406,4148500013.0
2007-11-14 21:00:00,1.41379,1.41472,1.41313,1.41379,3289200004.0
2007-11-14 21:15:00,1.41366,1.41393,1.41241,1.4128,2666100003.0
2007-11-14 21:30:00,1.41302,1.41383,1.41095,1.41126,3694200003.0
2007-11-14 21:45:00,1.41143,1.41242,1.41082,1.41193,4301300008.0
2007-11-14 22:00:00,1.41201,1.41261,1.41121,1.41146,2784100007.0
2007-11-14 22:15:00,1.41145,1.41243,1.41123,1.41228,2567700002.0
2007-11-14 22:30:00,1.41225,1.41358,1.41132,1.41293,3089000010.0
2007-11-14 22:45:00,1.41304,1.41637,1.41276,1.41481,2454900001.0
2007-11-14 23:00:00,1.41444,1.4168,1.41398,1.4161,773700002.0
2007-11-14 23:15:00,1.4162,1.41656,1.41541,1.41589,968100002.0
2007-11-14 23:30:00,1.41605,1.41745,1.41554,1.4162,1511100003.0
2007-11-14 23:45:00,1.41629,1.41722,1.41526,1.41642,1431400003.0
2007-11-15 00:00:00,1.41638,1.41638,1.41351,1.41489,1473400003.0
2007-11-15 00:15:00,1.41512,1.41587,1.41354,1.41413,871100000.0
2007-11-15 00:30:00,1.41413,1.41535,1.41377,1.41454,851200005.0
2007-11-15 00:45:00,1.41476,1.41549,1.4133,1.41462,884400003.0
2007-11-15 01:00:00,1.41442,1.41698,1.41426,1.4161,1182800001.0
2007-11-15 01:15:00,1.41635,1.41676,1.41499,1.41536,883300001.0
2007-11-15 01:30:00,1.41528,1.41555,1.41326,1.41342,1203600002.0
2007-11-15 01:45:00,1.41375,1.41434,1.4132,1.41429,1386700006.0
2007-11-15 02:00:00,1.41447,1.41483,1.41259,1.41305,617400000.0
2007-11-15 02:15:00,1.41296,1.41442,1.4126,1.41365,605700001.0
2007-11-15 02:30:00,1.41349,1.41357,1.41034,1.41123,557400002.0
2007-11-15 02:45:00,1.41138,1.41225,1.41102,1.41118,568700000.0
2007-11-15 03:00:00,1.41114,1.41284,1.41043,1.41224,556299999.0
2007-11-15 03:15:00,1.41233,1.41313,1.41122,1.41122,517600000.0
2007-11-15 03:30:00,1.41145,1.41176,1.41054,1.41062,599200002.0
2007-11-15 03:45:00,1.41087,1.41214,1.41059,1.41148,647400002.0
2007-11-15 04:00:00,1.41129,1.41232,1.41078,1.41217,561000000.0
2007-11-15 04:15:00,1.41228,1.41279,1.41141,1.41269,547300000.0
2007-11-15 04:30:00,1.4124,1.41281,1.41169,1.4123,558400002.0
2007-11-15 04:45:00,1.41227,1.41342,1.41194,1.41291,520300001.0
2007-11-15 05:00:00,1.41337,1.4136,1.41257,1.41324,579400000.0
2007-11-15 05:15:00,1.41323,1.41454,1.41278,1.41408,586600000.0
2007-11-15 05:30:00,1.41395,1.41419,1.41296,1.41317,587200002.0
2007-11-15 05:45:00,1.41293,1.41355,1.41208,1.41265,601800002.0
2007-11-15 06:00:00,1.41247,1.4136,1.41243,1.41315,633500002.0
2007-11-15 06:15:00,1.41313,1.41413,1.41297,1.41352,509500000.0
2007-11-15 06:30:00,1.41345,1.41385,1.41176,1.41238,522200002.0
2007-11-15 06:45:00,1.41227,1.41269,1.41179,1.4124,563500003.0
2007-11-15 07:00:00,1.41242,1.41338,1.41217,1.41305,640900001.0
2007-11-15 07:15:00,1.4131,1.41336,1.41234,1.41318,650700001.0
2007-11-15 07:30:00,1.41319,1.41319,1.41204,1.41223,603200002.0
2007-11-15 07:45:00,1.41208,1.41302,1.41117,1.41266,719100001.0
2007-11-15 08:00:00,1.41254,1.41284,1.41163,1.41174,601600003.0
2007-11-15 08:15:00,1.41185,1.41185,1.41052,1.41133,555100000.0
2007-11-15 08:30:00,1.41109,1.4117,1.40962,1.4117,523100000.0
2007-11-15 08:45:00,1.41206,1.41372,1.41144,1.41297,547200001.0
2007-11-15 09:00:00,1.41291,1.41342,1.41117,1.41319,613800000.0
2007-11-15 09:15:00,1.41296,1.41383,1.41265,1.41383,519900000.0
2007-11-15 09:30:00,1.414,1.41486,1.41119,1.41165,526000001.0
2007-11-15 09:45:00,1.41171,1.41365,1.41141,1.41365,596000000.0
2007-11-15 10:00:00,1.41374,1.41374,1.41,1.41128,563600000.0
2007-11-15 10:15:00,1.4111,1.41263,1.41069,1.41263,582100000.0
2007-11-15 10:30:00,1.4129,1.41328,1.41011,1.41189,565300001.0
2007-11-15 10:45:00,1.41181,1.41409,1.4101,1.41225,641700004.0
2007-11-15 11:00:00,1.41319,1.41384,1.41154,1.41227,650900000.0
2007-11-15 11:15:00,1.41242,1.41421,1.4115,1.41199,662700000.0
2007-11-15 11:30:00,1.41216,1.41471,1.41117,1.41321,693500001.0
2007-11-15 11:45:00,1.41352,1.4137,1.41214,1.41267,575800003.0
2007-11-15 12:00:00,1.41261,1.41475,1.41177,1.41317,593200002.0
2007-11-15 12:15:00,1.41311,1.41642,1.41231,1.41573,539300001.0
2007-11-15 12:30:00,1.41581,1.41707,1.41549,1.41665,555100001.0
2007-11-15 12:45:00,1.41659,1.42165,1.41611,1.42146,592800000.0
2007-11-15 13:00:00,1.42189,1.42256,1.42085,1.42172,566900000.0
2007-11-15 13:15:00,1.42203,1.42257,1.41785,1.41849,618100002.0
2007-11-15 13:30:00,1.41873,1.42065,1.41827,1.41947,5688600004.0
2007-11-15 13:45:00,1.41947,1.42149,1.41904,1.42149,4589900005.0
2007-11-15 14:00:00,1.42148,1.42148,1.4183,1.41898,5448400005.0
2007-11-15 14:15:00,1.41909,1.42052,1.41906,1.42052,5210200010.0
2007-11-15 14:30:00,1.42051,1.42098,1.41827,1.42098,4027200006.0
2007-11-15 14:45:00,1.421,1.42371,1.42049,1.4232,4497300006.0
2007-11-15 15:00:00,1.42309,1.42717,1.42214,1.42717,6504200012.0
2007-11-15 15:15:00,1.42694,1.42748,1.42261,1.4229,7552500013.0
2007-11-15 15:30:00,1.42291,1.42762,1.42215,1.42738,6328300014.0
2007-11-15 15:45:00,1.42775,1.42949,1.42695,1.429,5908100013.0
2007-11-15 16:00:00,1.42877,1.42923,1.42753,1.42823,6135200014.0
2007-11-15 16:15:00,1.42832,1.42884,1.42746,1.42833,8490900015.0
2007-11-15 16:30:00,1.42824,1.42843,1.42464,1.4253,7095100008.0
2007-11-15 16:45:00,1.42528,1.42851,1.42509,1.42814,7160900015.0
2007-11-15 17:00:00,1.42834,1.4294,1.42749,1.42793,6666100007.0
2007-11-15 17:15:00,1.42803,1.42825,1.42508,1.42552,7318000011.0
2007-11-15 17:30:00,1.42572,1.42783,1.42556,1.42774,6673500005.0
2007-11-15 17:45:00,1.42783,1.43074,1.42742,1.43074,7212200018.0
2007-11-15 18:00:00,1.43063,1.43072,1.42919,1.43008,7476400010.0
2007-11-15 18:15:00,1.42971,1.43155,1.42971,1.43121,5995700007.0
2007-11-15 18:30:00,1.43123,1.43331,1.43089,1.43252,6406000011.0
2007-11-15 18:45:00,1.43255,1.43581,1.43207,1.43581,7065200010.0
2007-11-15 19:00:00,1.43563,1.43601,1.43214,1.43254,8062400016.0
2007-11-15 19:15:00,1.43248,1.43388,1.43126,1.43377,6240100011.0
2007-11-15 19:30:00,1.4338,1.43646,1.43363,1.43562,5519200010.0
2007-11-15 19:45:00,1.43552,1.43575,1.43313,1.4346,5680500006.0
2007-11-15 20:00:00,1.43453,1.43522,1.43307,1.43421,8281300011.0
2007-11-15 20:15:00,1.43427,1.43552,1.43385,1.43385,5056900004.0
2007-11-15 20:30:00,1.43381,1.43428,1.43272,1.43374,4736200010.0
2007-11-15 20:45:00,1.43379,1.43453,1.43317,1.43444,4076000000.0
2007-11-15 21:00:00,1.43441,1.43548,1.4341,1.43503,3311000012.0
2007-11-15 21:15:00,1.435,1.43818,1.435,1.43593,2714400008.0
2007-11-15 21:30:00,1.43609,1.43809,1.435,1.43754,3881400002.0
2007-11-15 21:45:00,1.43747,1.44017,1.43681,1.44017,4531100009.0
2007-11-15 22:00:00,1.44044,1.44099,1.43786,1.4383,2588800005.0
2007-11-15 22:15:00,1.43816,1.43851,1.43587,1.4366,2546400006.0
2007-11-15 22:30:00,1.43674,1.43907,1.43642,1.43841,3168400006.0
2007-11-15 22:45:00,1.43848,1.43986,1.43845,1.43969,2398100004.0
2007-11-15 23:00:00,1.43917,1.43991,1.43871,1.43917,716700000.0
2007-11-15 23:15:00,1.43925,1.4399,1.43879,1.43939,998900001.0
2007-11-15 23:30:00,1.43965,1.43982,1.43871,1.43903,1482600003.0
2007-11-15 23:45:00,1.43896,1.43932,1.43803,1.43911,1487200001.0
2007-11-16 00:00:00,1.43902,1.4433,1.43884,1.44148,1426900003.0
2007-11-16 00:15:00,1.4415,1.44235,1.44087,1.44173,868800001.0
2007-11-16 00:30:00,1.44142,1.44387,1.441,1.44341,908400000.0
2007-11-16 00:45:00,1.4436,1.44427,1.44279,1.44279,879900002.0
2007-11-16 01:00:00,1.44278,1.44316,1.44042,1.44147,1140600002.0
2007-11-16 01:15:00,1.44167,1.44193,1.44053,1.44094,851200001.0
2007-11-16 01:30:00,1.4405,1.44077,1.43919,1.43939,1199600002.0
2007-11-16 01:45:00,1.43925,1.44042,1.43915,1.44008,1320700002.0
2007-11-16 02:00:00,1.4402,1.44196,1.43956,1.44196,550500002.0
2007-11-16 02:15:00,1.44205,1.44232,1.43856,1.43901,549500001.0
2007-11-16 02:30:00,1.43881,1.43951,1.43798,1.43845,543000001.0
2007-11-16 02:45:00,1.43843,1.43905,1.43797,1.43858,545500001.0
2007-11-16 03:00:00,1.4387,1.43913,1.43795,1.43819,560200002.0
2007-11-16 03:15:00,1.43812,1.43916,1.43757,1.43823,557500001.0
2007-11-16 03:30:00,1.43852,1.43867,1.43738,1.43773,600400000.0
2007-11-16 03:45:00,1.43797,1.43946,1.43736,1.43902,579600001.0
2007-11-16 04:00:00,1.43892,1.44046,1.4385,1.43999,587300001.0
2007-11-16 04:15:00,1.44003,1.44003,1.43867,1.43925,563000001.0
2007-11-16 04:30:00,1.43912,1.43973,1.43827,1.43973,630100000.0
2007-11-16 04:45:00,1.43978,1.44202,1.43943,1.44179,534700001.0
2007-11-16 05:00:00,1.44177,1.4437,1.44114,1.44276,516000000.0
2007-11-16 05:15:00,1.44282,1.44295,1.44121,1.44196,583000003.0
2007-11-16 05:30:00,1.44189,1.44228,1.44124,1.44131,537500001.0
2007-11-16 05:45:00,1.4409,1.44167,1.44008,1.44068,582100001.0
2007-11-16 06:00:00,1.44059,1.44147,1.44019,1.44048,613900001.0
2007-11-16 06:15:00,1.44036,1.44057,1.43945,1.43963,551999998.0
2007-11-16 06:30:00,1.43973,1.44004,1.4383,1.43873,586500001.0
2007-11-16 06:45:00,1.43859,1.43936,1.4385,1.43855,561200001.0
2007-11-16 07:00:00,1.43874,1.43953,1.43853,1.43932,565000002.0
2007-11-16 07:15:00,1.43938,1.44058,1.43904,1.44001,611800000.0
2007-11-16 07:30:00,1.44,1.44035,1.439,1.43922,559800000.0
2007-11-16 07:45:00,1.43928,1.44156,1.43849,1.4413,491500001.0
2007-11-16 08:00:00,1.44127,1.4425,1.44118,1.44184,636700003.0
2007-11-16 08:15:00,1.44205,1.44319,1.44112,1.44139,608900001.0
2007-11-16 08:30:00,1.44118,1.44138,1.43995,1.44053,614400001.0
2007-11-16 08:45:00,1.44052,1.44218,1.43859,1.44218,679500002.0
2007-11-16 09:00:00,1.4421,1.44247,1.44074,1.44139,571500000.0
2007-11-16 09:15:00,1.44132,1.44181,1.43945,1.4402,492900001.0
2007-11-16 09:30:00,1.44018,1.44172,1.43963,1.44026,593800002.0
2007-11-16 09:45:00,1.44035,1.4404,1.43863,1.43991,607300001.0
2007-11-16 10:00:00,1.43962,1.44003,1.43673,1.43707,573500002.0
2007-11-16 10:15:00,1.43661,1.43678,1.43453,1.43507,538800000.0
2007-11-16 10:30:00,1.43522,1.4357,1.4327,1.43276,640600000.0
2007-11-16 10:45:00,1.43214,1.43285,1.42942,1.43093,521600000.0
2007-11-16 11:00:00,1.43122,1.43211,1.43011,1.43162,605600001.0
2007-11-16 11:15:00,1.43173,1.43322,1.43145,1.43267,608500003.0
2007-11-16 11:30:00,1.43288,1.43359,1.43206,1.43241,570900000.0
2007-11-16 11:45:00,1.43269,1.43492,1.43221,1.43482,579399999.0
2007-11-16 12:00:00,1.43506,1.43678,1.4348,1.43572,536300000.0
2007-11-16 12:15:00,1.43576,1.43644,1.43524,1.43553,571600001.0
2007-11-16 12:30:00,1.43535,1.43612,1.43463,1.43555,472000001.0
2007-11-16 12:45:00,1.43529,1.43582,1.43421,1.43441,527000000.0
2007-11-16 13:00:00,1.43445,1.43474,1.43396,1.43432,580700002.0
2007-11-16 13:15:00,1.43433,1.43603,1.43408,1.43561,568000000.0
2007-11-16 13:30:00,1.43549,1.43567,1.43335,1.4339,5582100012.0
2007-11-16 13:45:00,1.43404,1.43444,1.4319,1.43261,4521500009.0
2007-11-16 14:00:00,1.43252,1.43302,1.43014,1.43138,5653500005.0
2007-11-16 14:15:00,1.43122,1.43244,1.42939,1.43004,5273100009.0
2007-11-16 14:30:00,1.4301,1.43087,1.42704,1.42798,4101000007.0
2007-11-16 14:45:00,1.42801,1.42932,1.4263,1.42644,4530000009.0
2007-11-16 15:00:00,1.4265,1.43142,1.42645,1.43009,6704700007.0
2007-11-16 15:15:00,1.42991,1.43421,1.42951,1.43397,7727300010.0
2007-11-16 15:30:00,1.43395,1.43515,1.4329,1.43319,6368500010.0
2007-11-16 15:45:00,1.43315,1.43335,1.43002,1.43051,6015300014.0
2007-11-16 16:00:00,1.43041,1.43158,1.429,1.43068,6240200013.0
2007-11-16 16:15:00,1.43085,1.43312,1.4306,1.43218,8359700012.0
2007-11-16 16:30:00,1.43213,1.43388,1.43161,1.43312,6901000008.0
2007-11-16 16:45:00,1.43289,1.43442,1.43171,1.43436,6980300012.0
2007-11-16 17:00:00,1.43444,1.43773,1.43379,1.43634,6998300013.0
2007-11-16 17:15:00,1.43641,1.43669,1.43362,1.43449,7679100020.0
2007-11-16 17:30:00,1.43447,1.43513,1.43329,1.43403,6671700015.0
2007-11-16 17:45:00,1.43411,1.4349,1.42729,1.42776,7146600010.0
2007-11-16 18:00:00,1.4276,1.42905,1.42674,1.42773,7421600019.0
2007-11-16 18:15:00,1.42752,1.42873,1.42651,1.42826,6355100010.0
2007-11-16 18:30:00,1.42827,1.4287,1.42729,1.42844,6292800013.0
2007-11-16 18:45:00,1.42842,1.42896,1.42405,1.42463,6858600007.0
2007-11-16 19:00:00,1.42496,1.42603,1.42404,1.42442,7885900008.0
2007-11-16 19:15:00,1.42445,1.42558,1.42369,1.42459,5932300006.0
2007-11-16 19:30:00,1.4248,1.42524,1.4232,1.42508,5278100008.0
2007-11-16 19:45:00,1.42511,1.42528,1.4242,1.42526,5966100010.0
2007-11-16 20:00:00,1.42521,1.42525,1.4239,1.42421,8488500013.0
2007-11-16 20:15:00,1.42418,1.42443,1.42271,1.4232,4887800007.0
2007-11-16 20:30:00,1.42325,1.42358,1.42266,1.42272,4447500012.0
2007-11-16 20:45:00,1.42279,1.42364,1.4227,1.42274,4203100004.0
2007-11-16 21:00:00,1.42265,1.42491,1.42265,1.42449,3287200004.0
2007-11-16 21:15:00,1.42449,1.42747,1.42449,1.42649,2669100007.0
2007-11-16 21:30:00,1.42668,1.42783,1.42613,1.42743,3649100010.0
2007-11-16 21:45:00,1.42743,1.42837,1.42687,1.42835,4396200011.0
2007-11-16 22:00:00,1.42841,1.42854,1.42649,1.42667,2776400002.0
2007-11-16 22:15:00,1.4266,1.42765,1.42641,1.42715,2641500003.0
2007-11-16 22:30:00,1.42704,1.42807,1.42631,1.42738,3241000004.0
2007-11-16 22:45:00,1.42736,1.42767,1.42442,1.42611,2384600003.0
2007-11-16 23:00:00,1.42554,1.42729,1.42529,1.42596,721500001.0
2007-11-16 23:15:00,1.42606,1.42647,1.42526,1.42571,997100003.0
2007-11-16 23:30:00,1.42617,1.4262,1.42487,1.42562,1361300003.0
2007-11-16 23:45:00,1.42562,1.42687,1.42387,1.42553,1588200005.0
2007-11-19 00:00:00,1.43288,1.43302,1.4299,1.43246,1469100004.0
2007-11-19 00:15:00,1.4326,1.43287,1.42596,1.43215,792400003.0
2007-11-19 00:30:00,1.43192,1.43203,1.43027,1.43078,860200001.0
2007-11-19 00:45:00,1.43096,1.43121,1.42936,1.42987,914900003.0
2007-11-19 01:00:00,1.42967,1.42998,1.42876,1.4291,1296600004.0
2007-11-19 01:15:00,1.42952,1.43096,1.42914,1.43022,907400001.0
2007-11-19 01:30:00,1.4301,1.43138,1.42976,1.431,1087900001.0
2007-11-19 01:45:00,1.43105,1.43121,1.42964,1.42993,1520300006.0
2007-11-19 02:00:00,1.43005,1.43011,1.42644,1.42753,648900000.0
2007-11-19 02:15:00,1.42724,1.42878,1.42555,1.42861,533700000.0
2007-11-19 02:30:00,1.42813,1.42893,1.42755,1.42785,552800001.0
2007-11-19 02:45:00,1.42786,1.42904,1.4269,1.42809,537800000.0
2007-11-19 03:00:00,1.4283,1.4283,1.42683,1.42775,591400001.0
2007-11-19 03:15:00,1.42765,1.42811,1.42712,1.42733,504200002.0
2007-11-19 03:30:00,1.42769,1.42815,1.42717,1.42753,643400001.0
2007-11-19 03:45:00,1.4277,1.42778,1.42657,1.42742,644000001.0
2007-11-19 04:00:00,1.42737,1.42798,1.42681,1.42759,619500002.0
2007-11-19 04:15:00,1.42774,1.42854,1.42736,1.42808,579100003.0
2007-11-19 04:30:00,1.4279,1.42883,1.42749,1.42851,656100002.0
2007-11-19 04:45:00,1.42843,1.4288,1.42722,1.4284,578000001.0
2007-11-19 05:00:00,1.42846,1.42849,1.42656,1.4276,515300000.0
2007-11-19 05:15:00,1.42761,1.42761,1.42594,1.4266,606999999.0
2007-11-19 05:30:00,1.42667,1.42716,1.42638,1.42681,531100002.0
2007-11-19 05:45:00,1.42656,1.42699,1.42589,1.42621,696499999.0
2007-11-19 06:00:00,1.42601,1.42699,1.42581,1.42663,616800001.0
2007-11-19 06:15:00,1.42655,1.42674,1.42524,1.42602,432300000.0
2007-11-19 06:30:00,1.42618,1.42669,1.42541,1.42645,556500000.0
2007-11-19 06:45:00,1.42644,1.42699,1.4262,1.42657,572500001.0
2007-11-19 07:00:00,1.42671,1.42734,1.42634,1.42665,644700002.0
2007-11-19 07:15:00,1.42655,1.42789,1.42604,1.42789,618700002.0
2007-11-19 07:30:00,1.42787,1.42818,1.42504,1.42533,602700000.0
2007-11-19 07:45:00,1.42529,1.42592,1.4241,1.42549,539800000.0
2007-11-19 08:00:00,1.4257,1.42602,1.42502,1.42541,589700001.0
2007-11-19 08:15:00,1.42555,1.42801,1.42538,1.42746,561900002.0
2007-11-19 08:30:00,1.42744,1.4292,1.427,1.4287,508700002.0
2007-11-19 08:45:00,1.42861,1.43084,1.42844,1.43043,551200001.0
2007-11-19 09:00:00,1.43054,1.43177,1.42951,1.43177,516500001.0
2007-11-19 09:15:00,1.4322,1.4323,1.43074,1.43123,564200001.0
2007-11-19 09:30:00,1.43113,1.43137,1.42901,1.42901,638400000.0
2007-11-19 09:45:00,1.42925,1.43021,1.4261,1.4268,647200001.0
2007-11-19 10:00:00,1.42687,1.42693,1.42378,1.42398,589600001.0
2007-11-19 10:15:00,1.42366,1.42366,1.42121,1.42184,635500000.0
2007-11-19 10:30:00,1.42192,1.42345,1.41956,1.42345,594000000.0
2007-11-19 10:45:00,1.42364,1.42566,1.42346,1.42543,552400000.0
2007-11-19 11:00:00,1.42523,1.42546,1.42252,1.42252,544300000.0
2007-11-19 11:15:00,1.42238,1.42287,1.42053,1.42285,669300003.0
2007-11-19 11:30:00,1.42276,1.42351,1.42218,1.42308,580500002.0
2007-11-19 11:45:00,1.42331,1.4251,1.4231,1.4251,544500001.0
2007-11-19 12:00:00,1.42566,1.42868,1.42566,1.42826,532600000.0
2007-11-19 12:15:00,1.4283,1.43055,1.42768,1.43031,633100001.0
2007-11-19 12:30:00,1.43041,1.43059,1.42791,1.4282,589000002.0
2007-11-19 12:45:00,1.42811,1.4288,1.42585,1.42602,619900001.0
2007-11-19 13:00:00,1.42584,1.42927,1.42584,1.42838,521300001.0
2007-11-19 13:15:00,1.42835,1.43055,1.42776,1.43024,554600001.0
2007-11-19 13:30:00,1.43016,1.43077,1.42853,1.42983,5284300008.0
2007-11-19 13:45:00,1.42982,1.42984,1.42752,1.42891,4534700012.0
2007-11-19 14:00:00,1.42886,1.43062,1.42837,1.42985,5440800010.0
2007-11-19 14:15:00,1.42991,1.43002,1.42811,1.4284,5054800011.0
2007-11-19 14:30:00,1.42834,1.43115,1.42793,1.42995,4023900005.0
2007-11-19 14:45:00,1.42992,1.43062,1.42905,1.42937,4725400009.0
2007-11-19 15:00:00,1.42941,1.4315,1.42936,1.43134,6764200019.0
2007-11-19 15:15:00,1.43136,1.43249,1.43067,1.43151,7757100013.0
2007-11-19 15:30:00,1.43154,1.43249,1.43041,1.4305,6559100009.0
2007-11-19 15:45:00,1.43047,1.43047,1.42813,1.42937,6098300009.0
2007-11-19 16:00:00,1.42925,1.43773,1.42925,1.4361,5920800009.0
2007-11-19 16:15:00,1.43612,1.4382,1.4357,1.4368,8666200012.0
2007-11-19 16:30:00,1.43694,1.43798,1.43555,1.43747,7118400018.0
2007-11-19 16:45:00,1.4374,1.4374,1.43495,1.43588,6807400006.0
2007-11-19 17:00:00,1.43592,1.43962,1.43557,1.43829,6668300013.0
2007-11-19 17:15:00,1.43824,1.43948,1.43687,1.43693,7287900015.0
2007-11-19 17:30:00,1.43699,1.43936,1.43684,1.43837,6777600012.0
2007-11-19 17:45:00,1.43828,1.43936,1.43719,1.43936,6834700013.0
2007-11-19 18:00:00,1.43927,1.44052,1.43888,1.43946,7150900006.0
2007-11-19 18:15:00,1.43937,1.44002,1.43902,1.43954,6209600004.0
2007-11-19 18:30:00,1.43977,1.44034,1.43835,1.43891,6126800012.0
2007-11-19 18:45:00,1.43899,1.44192,1.43827,1.44192,7070300009.0
2007-11-19 19:00:00,1.44192,1.44216,1.43959,1.44006,8224000008.0
2007-11-19 19:15:00,1.44007,1.44079,1.43816,1.43865,5944300014.0
2007-11-19 19:30:00,1.43873,1.43949,1.43818,1.43925,5282800006.0
2007-11-19 19:45:00,1.43921,1.44066,1.43891,1.43998,5754000012.0
2007-11-19 20:00:00,1.43996,1.44019,1.43904,1.43951,8156000013.0
2007-11-19 20:15:00,1.43947,1.44099,1.43902,1.44031,4965300012.0
2007-11-19 20:30:00,1.44013,1.44271,1.43947,1.442,4243600005.0
2007-11-19 20:45:00,1.44191,1.44239,1.44091,1.44183,4064800005.0
2007-11-19 21:00:00,1.44173,1.4427,1.43994,1.44008,3303700010.0
2007-11-19 21:15:00,1.44012,1.44087,1.43995,1.44066,2876600011.0
2007-11-19 21:30:00,1.4407,1.44135,1.43964,1.44032,3463400005.0
2007-11-19 21:45:00,1.44037,1.44108,1.43961,1.44107,4536700012.0
2007-11-19 22:00:00,1.44133,1.44195,1.44068,1.44148,2611000004.0
2007-11-19 22:15:00,1.44157,1.4435,1.44145,1.44245,2438100003.0
2007-11-19 22:30:00,1.4424,1.4433,1.44178,1.44263,3134100004.0
2007-11-19 22:45:00,1.4426,1.44392,1.44258,1.44359,2375900004.0
2007-11-19 23:00:00,1.44317,1.44362,1.44238,1.44275,739000003.0
2007-11-19 23:15:00,1.4429,1.44367,1.44227,1.44266,944200002.0
2007-11-19 23:30:00,1.44305,1.44362,1.44255,1.44329,1416900004.0
2007-11-19 23:45:00,1.44308,1.44384,1.44201,1.44204,1454900000.0
2007-11-20 00:00:00,1.442,1.44239,1.44075,1.44203,1393500002.0
2007-11-20 00:15:00,1.44192,1.44378,1.44122,1.44362,835900003.0
2007-11-20 00:30:00,1.44366,1.44446,1.44229,1.44229,859000001.0
2007-11-20 00:45:00,1.44261,1.44349,1.44188,1.44266,869300001.0
2007-11-20 01:00:00,1.4427,1.44321,1.44204,1.44241,1111600000.0
2007-11-20 01:15:00,1.44298,1.44304,1.44186,1.44226,911000002.0
2007-11-20 01:30:00,1.44201,1.44231,1.44118,1.44191,1132000004.0
2007-11-20 01:45:00,1.44203,1.44302,1.44182,1.44285,1452800003.0
2007-11-20 02:00:00,1.44287,1.44338,1.44221,1.44299,553500000.0
2007-11-20 02:15:00,1.44306,1.44326,1.44187,1.44268,630500000.0
2007-11-20 02:30:00,1.44251,1.44344,1.44187,1.44214,590300001.0
2007-11-20 02:45:00,1.44205,1.44232,1.44104,1.44131,517700000.0
2007-11-20 03:00:00,1.44138,1.44145,1.44034,1.44065,550200002.0
2007-11-20 03:15:00,1.44043,1.44165,1.44003,1.44042,490200001.0
2007-11-20 03:30:00,1.44051,1.44379,1.44046,1.44268,560800000.0
2007-11-20 03:45:00,1.44298,1.44298,1.44047,1.44165,656200003.0
2007-11-20 04:00:00,1.44162,1.44356,1.44141,1.44211,665300001.0
2007-11-20 04:15:00,1.44218,1.44218,1.44084,1.44104,587100002.0
2007-11-20 04:30:00,1.44094,1.44175,1.44007,1.44138,605000002.0
2007-11-20 04:45:00,1.44147,1.44174,1.44036,1.44127,615500001.0
2007-11-20 05:00:00,1.44143,1.44205,1.44094,1.44195,532200001.0
2007-11-20 05:15:00,1.4421,1.44302,1.4415,1.44264,606600002.0
2007-11-20 05:30:00,1.44262,1.44312,1.44162,1.44213,524300001.0
2007-11-20 05:45:00,1.44194,1.44236,1.44138,1.44186,583900001.0
2007-11-20 06:00:00,1.44184,1.44268,1.4415,1.4418,642499999.0
2007-11-20 06:15:00,1.4416,1.44212,1.441,1.44131,428200000.0
2007-11-20 06:30:00,1.44149,1.44243,1.44062,1.44158,571200000.0
2007-11-20 06:45:00,1.44152,1.44176,1.43973,1.44048,547900003.0
2007-11-20 07:00:00,1.44086,1.44116,1.4401,1.44026,561900000.0
2007-11-20 07:15:00,1.44031,1.4407,1.43965,1.44034,623800000.0
2007-11-20 07:30:00,1.44034,1.44165,1.43972,1.4409,611000002.0
2007-11-20 07:45:00,1.44086,1.44114,1.43952,1.43992,598400003.0
2007-11-20 08:00:00,1.43987,1.44082,1.43954,1.43983,592200001.0
2007-11-20 08:15:00,1.43985,1.44048,1.43906,1.43953,588600000.0
2007-11-20 08:30:00,1.43951,1.43969,1.4376,1.43819,546200001.0
2007-11-20 08:45:00,1.43792,1.43886,1.43595,1.43795,567300000.0
2007-11-20 09:00:00,1.43757,1.43833,1.43688,1.43808,591700001.0
2007-11-20 09:15:00,1.43779,1.43935,1.43715,1.43844,608000000.0
2007-11-20 09:30:00,1.43811,1.44075,1.43786,1.43943,616300001.0
2007-11-20 09:45:00,1.43951,1.4413,1.43899,1.4413,650100002.0
2007-11-20 10:00:00,1.44109,1.44212,1.43977,1.44165,527900000.0
2007-11-20 10:15:00,1.44164,1.44347,1.43991,1.4423,655500001.0
2007-11-20 10:30:00,1.44231,1.44322,1.44005,1.44255,549100000.0
2007-11-20 10:45:00,1.44226,1.44451,1.44207,1.44324,540600001.0
2007-11-20 11:00:00,1.44324,1.44445,1.44224,1.44265,541900001.0
2007-11-20 11:15:00,1.4428,1.4428,1.43961,1.44141,639500001.0
2007-11-20 11:30:00,1.44153,1.44416,1.44118,1.44273,577500003.0
2007-11-20 11:45:00,1.44298,1.44298,1.44039,1.44097,605400001.0
2007-11-20 12:00:00,1.44106,1.4434,1.44084,1.4432,651500004.0
2007-11-20 12:15:00,1.44379,1.44532,1.44313,1.445,567500000.0
2007-11-20 12:30:00,1.44498,1.44568,1.4444,1.44484,491500000.0
2007-11-20 12:45:00,1.44506,1.44538,1.44339,1.44406,599200000.0
2007-11-20 13:00:00,1.44397,1.44478,1.44327,1.44373,515500000.0
2007-11-20 13:15:00,1.44349,1.44376,1.4403,1.443,616400000.0
2007-11-20 13:30:00,1.44305,1.44348,1.4406,1.44328,5565000012.0
2007-11-20 13:45:00,1.4433,1.44799,1.44322,1.4469,4458200004.0
2007-11-20 14:00:00,1.44695,1.45537,1.44695,1.45409,5395800012.0
2007-11-20 14:15:00,1.45425,1.45482,1.45227,1.45258,5073200013.0
2007-11-20 14:30:00,1.45241,1.45321,1.44989,1.45132,4142400008.0
2007-11-20 14:45:00,1.45138,1.45199,1.45021,1.45077,4537300012.0
2007-11-20 15:00:00,1.45103,1.45249,1.45039,1.45221,6631500014.0
2007-11-20 15:15:00,1.45212,1.45489,1.45191,1.45381,7876800010.0
2007-11-20 15:30:00,1.45359,1.45439,1.45023,1.45184,6340700013.0
2007-11-20 15:45:00,1.45201,1.45428,1.45097,1.45414,6218100011.0
2007-11-20 16:00:00,1.45404,1.4545,1.45243,1.45311,6058500003.0
2007-11-20 16:15:00,1.45321,1.45736,1.45271,1.45685,8893800017.0
2007-11-20 16:30:00,1.45697,1.45717,1.45523,1.45644,7147800012.0
2007-11-20 16:45:00,1.45634,1.45677,1.45427,1.45438,6918200018.0
2007-11-20 17:00:00,1.45428,1.45517,1.45205,1.45456,6733600010.0
2007-11-20 17:15:00,1.45477,1.4559,1.45329,1.45534,7438100010.0
2007-11-20 17:30:00,1.45546,1.4558,1.45366,1.45464,6495300009.0
2007-11-20 17:45:00,1.45459,1.45615,1.45396,1.45514,7022200007.0
2007-11-20 18:00:00,1.45483,1.45587,1.45437,1.45463,7567800016.0
2007-11-20 18:15:00,1.45438,1.45502,1.4537,1.45442,6243500010.0
2007-11-20 18:30:00,1.45447,1.45471,1.45369,1.45471,6004600009.0
2007-11-20 18:45:00,1.45494,1.45606,1.45415,1.45575,7018600011.0
2007-11-20 19:00:00,1.45587,1.45684,1.45496,1.45527,8027700012.0
2007-11-20 19:15:00,1.45527,1.45678,1.45522,1.45593,5993100011.0
2007-11-20 19:30:00,1.45596,1.45623,1.45532,1.45551,5425100004.0
2007-11-20 19:45:00,1.4555,1.45571,1.45479,1.45558,6081200012.0
2007-11-20 20:00:00,1.45549,1.45737,1.45521,1.45729,8070100016.0
2007-11-20 20:15:00,1.4574,1.45764,1.45542,1.45658,5153400004.0
2007-11-20 20:30:00,1.45656,1.45727,1.45584,1.45589,4400700004.0
2007-11-20 20:45:00,1.45595,1.45626,1.45543,1.45572,3938900005.0
2007-11-20 21:00:00,1.45561,1.45769,1.45416,1.45602,3104700009.0
2007-11-20 21:15:00,1.45593,1.45629,1.45388,1.45567,2812800004.0
2007-11-20 21:30:00,1.45569,1.45599,1.45476,1.45517,3723800006.0
2007-11-20 21:45:00,1.45528,1.45641,1.45475,1.45595,4196400011.0
2007-11-20 22:00:00,1.45578,1.45603,1.45473,1.45473,2621300008.0
2007-11-20 22:15:00,1.45472,1.45572,1.45466,1.45542,2555300003.0
2007-11-20 22:30:00,1.45541,1.45559,1.44903,1.45186,3107900007.0
2007-11-20 22:45:00,1.45195,1.45278,1.45104,1.45212,2494100006.0
2007-11-20 23:00:00,1.45175,1.45203,1.45037,1.4513,768500001.0
2007-11-20 23:15:00,1.4513,1.45201,1.45031,1.45096,975200002.0
2007-11-20 23:30:00,1.45137,1.45212,1.4499,1.45139,1423400001.0
2007-11-20 23:45:00,1.45174,1.45242,1.45099,1.45235,1548500007.0
2007-11-21 00:00:00,1.4524,1.4524,1.45075,1.45114,1492600006.0
2007-11-21 00:15:00,1.45127,1.4521,1.45033,1.45041,818700003.0
2007-11-21 00:30:00,1.45022,1.45151,1.44946,1.45055,855000001.0
2007-11-21 00:45:00,1.45088,1.45139,1.45026,1.45125,813900000.0
2007-11-21 01:00:00,1.45117,1.45214,1.45039,1.45214,1149100002.0
2007-11-21 01:15:00,1.45284,1.45534,1.45284,1.45423,853700001.0
2007-11-21 01:30:00,1.45412,1.45489,1.45364,1.45415,1170300001.0
2007-11-21 01:45:00,1.45419,1.45543,1.45391,1.45502,1367600003.0
2007-11-21 02:00:00,1.45521,1.45606,1.45477,1.45558,568300002.0
2007-11-21 02:15:00,1.45554,1.45603,1.45424,1.45491,621000001.0
2007-11-21 02:30:00,1.45469,1.45471,1.45346,1.45428,549400001.0
2007-11-21 02:45:00,1.45439,1.45474,1.4529,1.4533,543900001.0
2007-11-21 03:00:00,1.45332,1.4538,1.45193,1.45211,583900001.0
2007-11-21 03:15:00,1.45209,1.45391,1.45179,1.45304,553800001.0
2007-11-21 03:30:00,1.4535,1.45366,1.45236,1.45236,570300002.0
2007-11-21 03:45:00,1.4526,1.45293,1.45208,1.4527,558700001.0
2007-11-21 04:00:00,1.45255,1.45292,1.4517,1.45243,600100001.0
2007-11-21 04:15:00,1.45267,1.45311,1.45192,1.45272,619900000.0
2007-11-21 04:30:00,1.45252,1.45274,1.45106,1.45167,628500003.0
2007-11-21 04:45:00,1.45164,1.452,1.45061,1.45105,546100001.0
2007-11-21 05:00:00,1.45098,1.45301,1.45052,1.45232,499900000.0
2007-11-21 05:15:00,1.45226,1.45269,1.45164,1.45236,569100000.0
2007-11-21 05:30:00,1.45242,1.45314,1.45187,1.45247,560400000.0
2007-11-21 05:45:00,1.4521,1.45293,1.45175,1.4527,514900000.0
2007-11-21 06:00:00,1.4525,1.45524,1.45209,1.45524,727200001.0
2007-11-21 06:15:00,1.45533,1.45595,1.45461,1.45484,564600000.0
2007-11-21 06:30:00,1.45497,1.4551,1.45393,1.45452,577500001.0
2007-11-21 06:45:00,1.45437,1.45546,1.45416,1.45454,564400001.0
2007-11-21 07:00:00,1.45465,1.45745,1.45383,1.45724,713100003.0
2007-11-21 07:15:00,1.45681,1.45681,1.45492,1.45614,588500000.0
2007-11-21 07:30:00,1.45615,1.45628,1.45485,1.45534,587100000.0
2007-11-21 07:45:00,1.45529,1.45537,1.45232,1.45373,542900002.0
2007-11-21 08:00:00,1.45355,1.45423,1.45289,1.45348,590400001.0
2007-11-21 08:15:00,1.45361,1.45495,1.45294,1.45393,563900000.0
2007-11-21 08:30:00,1.45385,1.45465,1.45309,1.45405,600000001.0
2007-11-21 08:45:00,1.45388,1.4557,1.45246,1.45544,633500000.0
2007-11-21 09:00:00,1.45561,1.45636,1.45469,1.45505,472300001.0
2007-11-21 09:15:00,1.4549,1.45544,1.45198,1.4532,536600000.0
2007-11-21 09:30:00,1.45317,1.45499,1.45314,1.45333,542700000.0
2007-11-21 09:45:00,1.45363,1.45468,1.45274,1.45386,646000001.0
2007-11-21 10:00:00,1.45377,1.45596,1.45298,1.454,597199999.0
2007-11-21 10:15:00,1.45378,1.45683,1.45322,1.4555,527600000.0
2007-11-21 10:30:00,1.45567,1.45573,1.45252,1.45274,534000001.0
2007-11-21 10:45:00,1.45267,1.45452,1.45168,1.45298,578800004.0
2007-11-21 11:00:00,1.45299,1.45486,1.45289,1.45442,594300000.0
2007-11-21 11:15:00,1.45463,1.45527,1.45325,1.45384,646300001.0
2007-11-21 11:30:00,1.45403,1.45555,1.4523,1.45313,515200000.0
2007-11-21 11:45:00,1.45322,1.45482,1.45217,1.45474,538200001.0
2007-11-21 12:00:00,1.45468,1.4567,1.4535,1.45601,550400002.0
2007-11-21 12:15:00,1.45618,1.45966,1.45507,1.45954,629199999.0
2007-11-21 12:30:00,1.45944,1.46023,1.45786,1.4601,489800000.0
2007-11-21 12:45:00,1.4599,1.46013,1.45559,1.45714,550100000.0
2007-11-21 13:00:00,1.45724,1.45824,1.45573,1.45813,564500001.0
2007-11-21 13:15:00,1.45823,1.46093,1.45804,1.46093,591600002.0
2007-11-21 13:30:00,1.46063,1.46128,1.45957,1.45957,5463400006.0
2007-11-21 13:45:00,1.45942,1.46082,1.45885,1.46058,4534300011.0
2007-11-21 14:00:00,1.46054,1.46056,1.45865,1.45891,5387400015.0
2007-11-21 14:15:00,1.45896,1.45961,1.4584,1.45941,5179100015.0
2007-11-21 14:30:00,1.45934,1.4601,1.4587,1.45928,4281800006.0
2007-11-21 14:45:00,1.45904,1.46007,1.4574,1.45995,4435200005.0
2007-11-21 15:00:00,1.45998,1.46393,1.45998,1.46387,6651900007.0
2007-11-21 15:15:00,1.46372,1.46516,1.46299,1.46323,7808200018.0
2007-11-21 15:30:00,1.46334,1.46758,1.46334,1.46709,6392700012.0
2007-11-21 15:45:00,1.46719,1.46722,1.46415,1.46477,6262300004.0
2007-11-21 16:00:00,1.46448,1.46469,1.46309,1.46377,6274100006.0
2007-11-21 16:15:00,1.46396,1.46441,1.46303,1.4634,8599800013.0
2007-11-21 16:30:00,1.46358,1.46452,1.46285,1.46294,7143800014.0
2007-11-21 16:45:00,1.46281,1.46325,1.46129,1.46258,6871800009.0
2007-11-21 17:00:00,1.46258,1.4647,1.46228,1.46385,6697000008.0
2007-11-21 17:15:00,1.46398,1.46463,1.46272,1.46301,7502500009.0
2007-11-21 17:30:00,1.463,1.46478,1.46296,1.46432,6541200013.0
2007-11-21 17:45:00,1.46437,1.46768,1.46376,1.46761,7343700020.0
2007-11-21 18:00:00,1.4676,1.47063,1.4661,1.46631,7406100011.0
2007-11-21 18:15:00,1.46609,1.46838,1.46589,1.46622,6145300006.0
2007-11-21 18:30:00,1.46629,1.46638,1.46437,1.4659,6096800012.0
2007-11-21 18:45:00,1.46603,1.46757,1.46594,1.46669,6919200010.0
2007-11-21 19:00:00,1.46666,1.46767,1.46632,1.467,8225500013.0
2007-11-21 19:15:00,1.46693,1.46747,1.46629,1.46693,5964100009.0
2007-11-21 19:30:00,1.46697,1.46949,1.46665,1.46723,5473800008.0
2007-11-21 19:45:00,1.46721,1.4676,1.46547,1.4665,6133800014.0
2007-11-21 20:00:00,1.46641,1.46686,1.46535,1.46627,8219700018.0
2007-11-21 20:15:00,1.46616,1.46691,1.46596,1.46648,4944600012.0
2007-11-21 20:30:00,1.46639,1.46679,1.46491,1.46561,4442500005.0
2007-11-21 20:45:00,1.46566,1.46688,1.46462,1.46478,4110800007.0
2007-11-21 21:00:00,1.46443,1.46449,1.46314,1.46371,3143500004.0
2007-11-21 21:15:00,1.46373,1.46439,1.46333,1.46417,2714100001.0
2007-11-21 21:30:00,1.46419,1.46549,1.46348,1.46491,3883000010.0
2007-11-21 21:45:00,1.46501,1.46632,1.46434,1.46545,4212700006.0
2007-11-21 22:00:00,1.46619,1.46681,1.46474,1.46653,2769600002.0
2007-11-21 22:15:00,1.46643,1.46775,1.46636,1.46708,2785900001.0
2007-11-21 22:30:00,1.46716,1.46798,1.46635,1.46642,3179300007.0
2007-11-21 22:45:00,1.46647,1.46783,1.4664,1.46722,2537800006.0
2007-11-21 23:00:00,1.46725,1.46787,1.46631,1.46663,777700001.0
2007-11-21 23:15:00,1.46655,1.4676,1.46457,1.46458,994900002.0
2007-11-21 23:30:00,1.46483,1.46539,1.46436,1.46481,1485600000.0
2007-11-21 23:45:00,1.46488,1.46581,1.46452,1.46521,1501700000.0
2007-11-22 00:00:00,1.46512,1.46561,1.46413,1.46455,1350400003.0
2007-11-22 00:15:00,1.46459,1.466,1.46446,1.46499,854700003.0
2007-11-22 00:30:00,1.46489,1.46529,1.46408,1.4645,944200001.0
2007-11-22 00:45:00,1.46478,1.46503,1.46395,1.46436,823700002.0
2007-11-22 01:00:00,1.46433,1.46694,1.46422,1.46596,1212200003.0
2007-11-22 01:15:00,1.46637,1.46685,1.46608,1.46646,779600000.0
2007-11-22 01:30:00,1.46644,1.46702,1.46521,1.46567,1052600002.0
2007-11-22 01:45:00,1.46571,1.46645,1.46546,1.46625,1408100003.0
2007-11-22 02:00:00,1.46647,1.46651,1.46506,1.46554,652500001.0
2007-11-22 02:15:00,1.46583,1.46605,1.46442,1.46499,582000001.0
2007-11-22 02:30:00,1.46498,1.46544,1.46402,1.46428,546800000.0
2007-11-22 02:45:00,1.4644,1.46506,1.46335,1.46403,554200002.0
2007-11-22 03:00:00,1.46405,1.46443,1.46315,1.46402,586300002.0
2007-11-22 03:15:00,1.46389,1.46452,1.46334,1.46336,532900000.0
2007-11-22 03:30:00,1.4636,1.46435,1.46304,1.46369,634400000.0
2007-11-22 03:45:00,1.4638,1.46433,1.46346,1.46388,594700001.0
2007-11-22 04:00:00,1.4638,1.4648,1.46316,1.46441,651600002.0
2007-11-22 04:15:00,1.46453,1.4646,1.45995,1.46036,570400000.0
2007-11-22 04:30:00,1.46038,1.4605,1.45535,1.45602,694399999.0
2007-11-22 04:45:00,1.45618,1.45686,1.45579,1.45681,578000001.0
2007-11-22 05:00:00,1.45678,1.46095,1.45607,1.45938,522500000.0
2007-11-22 05:15:00,1.45941,1.45997,1.45557,1.45604,631200000.0
2007-11-22 05:30:00,1.45608,1.45707,1.45589,1.45701,528900000.0
2007-11-22 05:45:00,1.45684,1.45742,1.45652,1.45726,767700001.0
2007-11-22 06:00:00,1.45712,1.45746,1.45535,1.45689,623600002.0
2007-11-22 06:15:00,1.45712,1.45864,1.45666,1.45734,500900001.0
2007-11-22 06:30:00,1.4575,1.45852,1.45692,1.45847,610000001.0
2007-11-22 06:45:00,1.45864,1.45884,1.45712,1.45734,526500001.0
2007-11-22 07:00:00,1.45792,1.45969,1.45788,1.458,607000001.0
2007-11-22 07:15:00,1.45822,1.45856,1.45696,1.45808,627900002.0
2007-11-22 07:30:00,1.45798,1.45929,1.45729,1.45867,592700003.0
2007-11-22 07:45:00,1.45856,1.45929,1.45791,1.45921,562700002.0
2007-11-22 08:00:00,1.45915,1.46048,1.4587,1.45914,497600000.0
2007-11-22 08:15:00,1.45913,1.46268,1.45851,1.46234,589500001.0
2007-11-22 08:30:00,1.46223,1.46234,1.45967,1.46007,579900001.0
2007-11-22 08:45:00,1.46031,1.4615,1.45989,1.46088,589300001.0
2007-11-22 09:00:00,1.46112,1.46224,1.46035,1.46074,561900002.0
2007-11-22 09:15:00,1.4607,1.46136,1.45814,1.45876,519300001.0
2007-11-22 09:30:00,1.45865,1.45975,1.45782,1.45788,586400001.0
2007-11-22 09:45:00,1.45815,1.45994,1.45761,1.45877,679100002.0
2007-11-22 10:00:00,1.45851,1.45851,1.45573,1.45619,598500001.0
2007-11-22 10:15:00,1.45607,1.45845,1.45505,1.45752,571000000.0
2007-11-22 10:30:00,1.45778,1.45996,1.4572,1.45885,583300001.0
2007-11-22 10:45:00,1.45854,1.45943,1.45693,1.45849,558300000.0
2007-11-22 11:00:00,1.45893,1.4594,1.45473,1.45525,577300001.0
2007-11-22 11:15:00,1.45541,1.45663,1.45521,1.45632,643400003.0
2007-11-22 11:30:00,1.456,1.45729,1.45556,1.45642,616899999.0
2007-11-22 11:45:00,1.45676,1.45702,1.45561,1.45667,538000000.0
2007-11-22 12:00:00,1.45678,1.45837,1.45622,1.45741,538900003.0
2007-11-22 12:15:00,1.45753,1.45817,1.4565,1.45732,613900001.0
2007-11-22 12:30:00,1.45723,1.45872,1.45691,1.45768,577100001.0
2007-11-22 12:45:00,1.4575,1.45814,1.45588,1.45737,562300000.0
2007-11-22 13:00:00,1.45728,1.45777,1.45665,1.45687,575400000.0
2007-11-22 13:15:00,1.45697,1.4578,1.45647,1.45776,594700002.0
2007-11-22 13:30:00,1.45774,1.45778,1.45647,1.4568,5340800010.0
2007-11-22 13:45:00,1.45689,1.46115,1.45675,1.46057,4480600006.0
2007-11-22 14:00:00,1.46062,1.46127,1.45802,1.45955,5390800008.0
2007-11-22 14:15:00,1.45949,1.46014,1.45923,1.46001,5296900011.0
2007-11-22 14:30:00,1.46005,1.46232,1.46005,1.46204,3919300005.0
2007-11-22 14:45:00,1.46208,1.46347,1.46134,1.4623,4544000002.0
2007-11-22 15:00:00,1.46236,1.46407,1.46196,1.46241,6712900006.0
2007-11-22 15:15:00,1.46231,1.46282,1.46126,1.46164,7794300021.0
2007-11-22 15:30:00,1.46164,1.46196,1.45909,1.46067,6463400005.0
2007-11-22 15:45:00,1.4608,1.46172,1.46028,1.46112,5881200012.0
2007-11-22 16:00:00,1.46102,1.46245,1.46092,1.46192,6145700010.0
2007-11-22 16:15:00,1.46193,1.46278,1.46165,1.46184,8689500018.0
2007-11-22 16:30:00,1.46185,1.46244,1.46133,1.46199,7058800014.0
2007-11-22 16:45:00,1.46188,1.46211,1.4586,1.46075,6909400007.0
2007-11-22 17:00:00,1.46028,1.461,1.45927,1.46001,6688300007.0
2007-11-22 17:15:00,1.46009,1.46065,1.45862,1.45904,7429600014.0
2007-11-22 17:30:00,1.45908,1.4606,1.45892,1.46037,6656200020.0
2007-11-22 17:45:00,1.46034,1.46686,1.45973,1.46662,7269700010.0
2007-11-22 18:00:00,1.46629,1.46664,1.46373,1.46432,7349500012.0
2007-11-22 18:15:00,1.46377,1.46407,1.46229,1.46285,6354600008.0
2007-11-22 18:30:00,1.46295,1.46378,1.46259,1.46307,6069500008.0
2007-11-22 18:45:00,1.46305,1.46366,1.46166,1.46166,7181500010.0
2007-11-22 19:00:00,1.46144,1.4633,1.46049,1.46308,7837900022.0
2007-11-22 19:15:00,1.46309,1.46405,1.46225,1.46369,5979500009.0
2007-11-22 19:30:00,1.46364,1.46471,1.46338,1.46352,5363600008.0
2007-11-22 19:45:00,1.46348,1.4635,1.46163,1.46276,6038300014.0
2007-11-22 20:00:00,1.46262,1.46275,1.45963,1.4597,8438200018.0
2007-11-22 20:15:00,1.45948,1.46092,1.45805,1.46069,5033200010.0
2007-11-22 20:30:00,1.46065,1.46087,1.45869,1.45917,4287900000.0
2007-11-22 20:45:00,1.45915,1.45983,1.45854,1.45916,4062400004.0
2007-11-22 21:00:00,1.45919,1.45938,1.45842,1.45871,3250900005.0
2007-11-22 21:15:00,1.45853,1.45891,1.45787,1.45832,2794700005.0
2007-11-22 21:30:00,1.45851,1.46003,1.4581,1.45965,3766300000.0
2007-11-22 21:45:00,1.45994,1.46175,1.45949,1.46117,4477400008.0
2007-11-22 22:00:00,1.46134,1.46204,1.45944,1.46004,2765400003.0
2007-11-22 22:15:00,1.46029,1.46134,1.45985,1.46058,2573600005.0
2007-11-22 22:30:00,1.4606,1.46173,1.46006,1.46112,3195700000.0
2007-11-22 22:45:00,1.46114,1.46198,1.46079,1.46198,2499600003.0
2007-11-22 23:00:00,1.46149,1.46361,1.46125,1.46332,675200002.0
2007-11-22 23:15:00,1.46333,1.46377,1.46255,1.4634,959600004.0
2007-11-22 23:30:00,1.4638,1.46383,1.46198,1.46246,1418399999.0
2007-11-22 23:45:00,1.46245,1.46329,1.46164,1.46248,1461400002.0
2007-11-23 00:00:00,1.46265,1.46357,1.46069,1.46128,1324000001.0
2007-11-23 00:15:00,1.46139,1.46189,1.46025,1.46052,882000004.0
2007-11-23 00:30:00,1.46052,1.46145,1.45984,1.46083,826000002.0
2007-11-23 00:45:00,1.46074,1.46171,1.46038,1.46052,819300001.0
2007-11-23 01:00:00,1.46101,1.46179,1.46041,1.46116,1130100003.0
2007-11-23 01:15:00,1.46136,1.46283,1.46129,1.46224,868300002.0
2007-11-23 01:30:00,1.46223,1.4627,1.46123,1.46148,1072800001.0
2007-11-23 01:45:00,1.46148,1.46248,1.46128,1.46237,1295700001.0
2007-11-23 02:00:00,1.46257,1.46345,1.46213,1.46319,617900001.0
2007-11-23 02:15:00,1.4632,1.46343,1.46171,1.46255,541900000.0
2007-11-23 02:30:00,1.46242,1.46278,1.46161,1.46186,557300001.0
2007-11-23 02:45:00,1.4618,1.46223,1.45976,1.45998,555100003.0
2007-11-23 03:00:00,1.46014,1.46146,1.45946,1.46094,582600000.0
2007-11-23 03:15:00,1.46092,1.46428,1.46059,1.46192,534600001.0
2007-11-23 03:30:00,1.46284,1.46407,1.46118,1.46175,630400000.0
2007-11-23 03:45:00,1.46204,1.46411,1.4616,1.46225,589000001.0
2007-11-23 04:00:00,1.46212,1.46379,1.46171,1.46315,604800002.0
2007-11-23 04:15:00,1.46328,1.46372,1.46276,1.4633,591500002.0
2007-11-23 04:30:00,1.46303,1.46693,1.46294,1.46352,526500000.0
2007-11-23 04:45:00,1.46344,1.46555,1.46247,1.46466,500800001.0
2007-11-23 05:00:00,1.46462,1.4649,1.46304,1.46417,543199999.0
2007-11-23 05:15:00,1.46425,1.46489,1.46336,1.46447,599700002.0
2007-11-23 05:30:00,1.4643,1.46489,1.46298,1.46443,544700002.0
2007-11-23 05:45:00,1.46425,1.46621,1.46425,1.46598,589100003.0
2007-11-23 06:00:00,1.46601,1.4664,1.46509,1.46593,555700003.0
2007-11-23 06:15:00,1.46585,1.46622,1.46363,1.46418,494600001.0
2007-11-23 06:30:00,1.46424,1.46461,1.46316,1.46405,663900000.0
2007-11-23 06:45:00,1.46398,1.465,1.46339,1.46447,519800001.0
2007-11-23 07:00:00,1.46462,1.466,1.46438,1.46541,605300000.0
2007-11-23 07:15:00,1.46538,1.4667,1.46503,1.46652,601000001.0
2007-11-23 07:30:00,1.4664,1.4664,1.46482,1.4653,595400000.0
2007-11-23 07:45:00,1.46516,1.46633,1.4647,1.46619,570800000.0
2007-11-23 08:00:00,1.46602,1.46688,1.465,1.46523,611000002.0
2007-11-23 08:15:00,1.4654,1.46695,1.46479,1.46575,580100000.0
2007-11-23 08:30:00,1.46587,1.46679,1.46498,1.46518,605100001.0
2007-11-23 08:45:00,1.46485,1.46587,1.46337,1.46371,673800002.0
2007-11-23 09:00:00,1.46401,1.46952,1.46401,1.46785,574100001.0
2007-11-23 09:15:00,1.46762,1.46999,1.46671,1.46773,570200001.0
2007-11-23 09:30:00,1.4676,1.46941,1.46738,1.46803,517500001.0
2007-11-23 09:45:00,1.46824,1.4694,1.46681,1.46862,669300002.0
2007-11-23 10:00:00,1.46826,1.46863,1.46482,1.46536,647800002.0
2007-11-23 10:15:00,1.46552,1.46599,1.46243,1.46271,616100002.0
2007-11-23 10:30:00,1.46279,1.46343,1.46156,1.46258,651300000.0
2007-11-23 10:45:00,1.4622,1.46279,1.46056,1.4608,623700002.0
2007-11-23 11:00:00,1.46064,1.46155,1.45823,1.46137,564600001.0
2007-11-23 11:15:00,1.4615,1.46285,1.46026,1.46275,665400002.0
2007-11-23 11:30:00,1.46296,1.46302,1.46049,1.46119,507000001.0
2007-11-23 11:45:00,1.46144,1.46201,1.45953,1.46001,614199999.0
2007-11-23 12:00:00,1.46019,1.46102,1.45958,1.46069,568800001.0
2007-11-23 12:15:00,1.46081,1.46098,1.45785,1.45896,577800000.0
2007-11-23 12:30:00,1.459,1.46035,1.45866,1.45972,508000000.0
2007-11-23 12:45:00,1.4597,1.46017,1.45776,1.45826,587100000.0
2007-11-23 13:00:00,1.45815,1.4596,1.45787,1.45864,554500001.0
2007-11-23 13:15:00,1.45869,1.45987,1.45775,1.45948,625000004.0
2007-11-23 13:30:00,1.45944,1.46028,1.45889,1.4592,5501700006.0
2007-11-23 13:45:00,1.45936,1.46018,1.45873,1.45977,4278400007.0
2007-11-23 14:00:00,1.46006,1.46035,1.4587,1.45932,5366400011.0
2007-11-23 14:15:00,1.45922,1.46022,1.45871,1.45996,5155500011.0
2007-11-23 14:30:00,1.45995,1.46045,1.45951,1.46036,4071700008.0
2007-11-23 14:45:00,1.46036,1.46198,1.46002,1.46068,4542500006.0
2007-11-23 15:00:00,1.46063,1.46204,1.45935,1.46117,6534000012.0
2007-11-23 15:15:00,1.46105,1.46309,1.46096,1.46211,7827800009.0
2007-11-23 15:30:00,1.46201,1.46358,1.46171,1.46338,6610300007.0
2007-11-23 15:45:00,1.46354,1.4638,1.46259,1.46325,6344800017.0
2007-11-23 16:00:00,1.46309,1.46381,1.46172,1.46218,6175200014.0
2007-11-23 16:15:00,1.46237,1.46283,1.46091,1.46226,8444700014.0
2007-11-23 16:30:00,1.46222,1.46222,1.46066,1.46121,7106200016.0
2007-11-23 16:45:00,1.46115,1.46373,1.46086,1.46363,6773400015.0
2007-11-23 17:00:00,1.46349,1.46364,1.46249,1.46337,7093500012.0
2007-11-23 17:15:00,1.46341,1.46371,1.4621,1.46243,7341400003.0
2007-11-23 17:30:00,1.46265,1.4633,1.46233,1.46306,6720900011.0
2007-11-23 17:45:00,1.46308,1.46466,1.463,1.46441,7411500014.0
2007-11-23 18:00:00,1.4641,1.46452,1.46279,1.46354,7558700011.0
2007-11-23 18:15:00,1.4634,1.46422,1.46262,1.46382,6519700009.0
2007-11-23 18:30:00,1.46401,1.46508,1.46369,1.46418,6172100003.0
2007-11-23 18:45:00,1.46428,1.4653,1.46292,1.46525,6958600016.0
2007-11-23 19:00:00,1.46547,1.4658,1.46437,1.46466,8062000018.0
2007-11-23 19:15:00,1.46448,1.46469,1.46287,1.4629,6156000008.0
2007-11-23 19:30:00,1.46297,1.46367,1.46131,1.46159,5249600004.0
2007-11-23 19:45:00,1.4616,1.46274,1.46129,1.46219,5968900008.0
2007-11-23 20:00:00,1.46217,1.46313,1.46217,1.46266,8533100015.0
2007-11-23 20:15:00,1.46269,1.46337,1.46231,1.4626,4896500007.0
2007-11-23 20:30:00,1.46239,1.46349,1.46211,1.4629,4407300007.0
2007-11-23 20:45:00,1.46295,1.46575,1.46255,1.46524,4421700013.0
2007-11-23 21:00:00,1.46518,1.46603,1.46469,1.46562,3269800006.0
2007-11-23 21:15:00,1.46549,1.46817,1.46549,1.46745,2727200003.0
2007-11-23 21:30:00,1.46746,1.46759,1.46662,1.46697,3885000007.0
2007-11-23 21:45:00,1.46713,1.46747,1.46671,1.4672,4295600008.0
2007-11-23 22:00:00,1.4668,1.46769,1.46668,1.46743,2793100005.0
2007-11-23 22:15:00,1.46748,1.46774,1.46666,1.46702,2437800005.0
2007-11-23 22:30:00,1.4669,1.46815,1.46677,1.46743,3281000006.0
2007-11-23 22:45:00,1.46741,1.46771,1.46707,1.46764,2348900004.0
2007-11-23 23:00:00,1.46724,1.46788,1.46657,1.46727,779600000.0
2007-11-23 23:15:00,1.46725,1.46764,1.46634,1.46726,983500003.0
2007-11-23 23:30:00,1.46758,1.4677,1.46569,1.46597,1331100001.0
2007-11-23 23:45:00,1.46594,1.46617,1.46432,1.46483,1562200003.0
2007-11-26 00:00:00,1.46238,1.46428,1.46154,1.46256,1316900005.0
2007-11-26 00:15:00,1.46324,1.46324,1.46195,1.46262,855700001.0
2007-11-26 00:30:00,1.46258,1.46335,1.46232,1.4629,825900000.0
2007-11-26 00:45:00,1.4632,1.46343,1.46216,1.46232,795200000.0
2007-11-26 01:00:00,1.46227,1.4636,1.46183,1.46266,1272100002.0
2007-11-26 01:15:00,1.46289,1.46322,1.46133,1.46187,907100004.0
2007-11-26 01:30:00,1.46162,1.46172,1.45972,1.46017,1202300001.0
2007-11-26 01:45:00,1.46031,1.46201,1.46015,1.46176,1332700004.0
2007-11-26 02:00:00,1.46201,1.4622,1.46135,1.4617,581900001.0
2007-11-26 02:15:00,1.46185,1.46219,1.46026,1.46078,556800000.0
2007-11-26 02:30:00,1.46064,1.46146,1.46041,1.46103,562800001.0
2007-11-26 02:45:00,1.46107,1.46149,1.46044,1.46096,523800001.0
2007-11-26 03:00:00,1.46097,1.46184,1.46056,1.46168,544400001.0
2007-11-26 03:15:00,1.46169,1.4624,1.46101,1.4616,546300004.0
2007-11-26 03:30:00,1.46178,1.46247,1.46146,1.46201,548500000.0
2007-11-26 03:45:00,1.46212,1.46224,1.46046,1.46082,642500001.0
2007-11-26 04:00:00,1.4607,1.46111,1.45878,1.45929,573300000.0
2007-11-26 04:15:00,1.45938,1.45983,1.45857,1.4597,642400001.0
2007-11-26 04:30:00,1.4598,1.46022,1.45932,1.46004,600000000.0
2007-11-26 04:45:00,1.46026,1.46059,1.45935,1.46031,501500001.0
2007-11-26 05:00:00,1.46045,1.46101,1.45774,1.45912,565100000.0
2007-11-26 05:15:00,1.45909,1.45962,1.45799,1.45872,533100000.0
2007-11-26 05:30:00,1.45882,1.46043,1.45846,1.46034,567400000.0
2007-11-26 05:45:00,1.46018,1.46115,1.45971,1.46028,563500001.0
2007-11-26 06:00:00,1.46045,1.46105,1.45948,1.45979,666700002.0
2007-11-26 06:15:00,1.45973,1.45999,1.4588,1.45886,494100000.0
2007-11-26 06:30:00,1.459,1.45947,1.45798,1.45881,547800001.0
2007-11-26 06:45:00,1.45863,1.45934,1.45742,1.45801,615400002.0
2007-11-26 07:00:00,1.45816,1.45912,1.45758,1.45835,601700000.0
2007-11-26 07:15:00,1.45854,1.45884,1.4578,1.45884,582700000.0
2007-11-26 07:30:00,1.45896,1.4599,1.45765,1.45905,526300001.0
2007-11-26 07:45:00,1.45895,1.45914,1.45757,1.45771,598200004.0
2007-11-26 08:00:00,1.45775,1.4583,1.45698,1.4579,682200001.0
2007-11-26 08:15:00,1.458,1.45869,1.45764,1.45769,645600002.0
2007-11-26 08:30:00,1.45746,1.45787,1.45553,1.45621,629100001.0
2007-11-26 08:45:00,1.45595,1.45748,1.4558,1.45748,518200002.0
2007-11-26 09:00:00,1.45771,1.45803,1.45576,1.45751,562600002.0
2007-11-26 09:15:00,1.45729,1.45908,1.45729,1.45904,517700001.0
2007-11-26 09:30:00,1.45873,1.46022,1.45816,1.45954,643300002.0
2007-11-26 09:45:00,1.45964,1.46062,1.45858,1.45902,700800004.0
2007-11-26 10:00:00,1.45895,1.45907,1.45712,1.45735,558700002.0
2007-11-26 10:15:00,1.45737,1.45858,1.45707,1.45811,621100003.0
2007-11-26 10:30:00,1.4581,1.45892,1.45718,1.45808,575800003.0
2007-11-26 10:45:00,1.45787,1.45935,1.45787,1.45826,571799999.0
2007-11-26 11:00:00,1.45832,1.45884,1.45766,1.45868,583500001.0
2007-11-26 11:15:00,1.4588,1.45992,1.45819,1.45851,703300003.0
2007-11-26 11:30:00,1.45846,1.45895,1.45692,1.45714,574600001.0
2007-11-26 11:45:00,1.4574,1.45757,1.45661,1.45684,556800001.0
2007-11-26 12:00:00,1.45681,1.45804,1.45631,1.45648,556800001.0
2007-11-26 12:15:00,1.4567,1.45928,1.45667,1.45928,577500000.0
2007-11-26 12:30:00,1.45922,1.4606,1.45886,1.46039,551900003.0
2007-11-26 12:45:00,1.46029,1.46031,1.45859,1.45989,561200001.0
2007-11-26 13:00:00,1.45985,1.45995,1.45819,1.45867,617200000.0
2007-11-26 13:15:00,1.45868,1.45997,1.45817,1.45988,582700001.0
2007-11-26 13:30:00,1.45982,1.45982,1.4567,1.45723,5631700012.0
2007-11-26 13:45:00,1.4573,1.45797,1.45657,1.45715,4496500005.0
2007-11-26 14:00:00,1.45729,1.45738,1.45565,1.45682,5334100015.0
2007-11-26 14:15:00,1.4567,1.45902,1.45582,1.45888,5375100010.0
2007-11-26 14:30:00,1.45873,1.45987,1.45842,1.45957,4134900005.0
2007-11-26 14:45:00,1.45961,1.46334,1.45907,1.46334,4416000005.0
2007-11-26 15:00:00,1.46316,1.46435,1.4626,1.46287,6746300009.0
2007-11-26 15:15:00,1.46286,1.46402,1.46277,1.46386,7743700021.0
2007-11-26 15:30:00,1.46396,1.4658,1.4639,1.46556,6200800012.0
2007-11-26 15:45:00,1.46573,1.46623,1.46445,1.46501,5976300012.0
2007-11-26 16:00:00,1.46485,1.46519,1.46369,1.46435,6115200018.0
2007-11-26 16:15:00,1.46443,1.46446,1.46339,1.46404,8598700012.0
2007-11-26 16:30:00,1.46408,1.46509,1.4637,1.46449,7199400020.0
2007-11-26 16:45:00,1.46438,1.46531,1.46392,1.46434,7307200013.0
2007-11-26 17:00:00,1.46425,1.46509,1.46408,1.46454,6827300015.0
2007-11-26 17:15:00,1.46449,1.46516,1.46391,1.46478,7536900018.0
2007-11-26 17:30:00,1.46486,1.4652,1.46435,1.46483,6525300014.0
2007-11-26 17:45:00,1.46488,1.46572,1.46438,1.46528,7119500021.0
2007-11-26 18:00:00,1.46488,1.46676,1.46476,1.46626,7159000015.0
2007-11-26 18:15:00,1.4662,1.46775,1.4662,1.46658,6201900013.0
2007-11-26 18:30:00,1.46673,1.46773,1.46654,1.46739,6023100010.0
2007-11-26 18:45:00,1.46759,1.46818,1.46717,1.46761,7251700022.0
2007-11-26 19:00:00,1.46749,1.46781,1.46644,1.46706,8272600016.0
2007-11-26 19:15:00,1.46702,1.4674,1.46644,1.46664,6057900009.0
2007-11-26 19:30:00,1.46673,1.46814,1.46669,1.46739,5541000008.0
2007-11-26 19:45:00,1.46754,1.46825,1.46718,1.4679,6040500011.0
2007-11-26 20:00:00,1.46774,1.46796,1.46649,1.46668,8210700020.0
2007-11-26 20:15:00,1.46662,1.46722,1.46642,1.46672,5042800007.0
2007-11-26 20:30:00,1.46663,1.4671,1.46594,1.46619,4684700010.0
2007-11-26 20:45:00,1.46631,1.46733,1.46625,1.46713,4102000010.0
2007-11-26 21:00:00,1.46697,1.46784,1.4668,1.46727,3023400006.0
2007-11-26 21:15:00,1.46727,1.4677,1.46654,1.46678,2735400005.0
2007-11-26 21:30:00,1.46674,1.46762,1.46656,1.46744,3714900003.0
2007-11-26 21:45:00,1.46748,1.46796,1.46712,1.46718,4242000004.0
2007-11-26 22:00:00,1.46717,1.4697,1.46717,1.46887,2621000001.0
2007-11-26 22:15:00,1.46875,1.47074,1.46875,1.46938,2584400008.0
2007-11-26 22:30:00,1.46947,1.47082,1.46897,1.47048,3247900003.0
2007-11-26 22:45:00,1.47052,1.47441,1.46969,1.47437,2605500007.0
2007-11-26 23:00:00,1.47407,1.47433,1.47161,1.47232,829000002.0
2007-11-26 23:15:00,1.47248,1.4732,1.47188,1.47212,957300003.0
2007-11-26 23:30:00,1.4723,1.47248,1.47065,1.47118,1288500001.0
2007-11-26 23:45:00,1.4711,1.47203,1.47079,1.47157,1524300003.0
2007-11-27 00:00:00,1.47158,1.47308,1.47108,1.47215,1379000004.0
2007-11-27 00:15:00,1.47215,1.47237,1.46986,1.47141,830900000.0
2007-11-27 00:30:00,1.47003,1.47136,1.47,1.47085,850100004.0
2007-11-27 00:45:00,1.47114,1.47157,1.47002,1.47021,809500001.0
2007-11-27 01:00:00,1.47006,1.47057,1.4695,1.4696,1124500003.0
2007-11-27 01:15:00,1.4699,1.471,1.46976,1.47051,848300000.0
2007-11-27 01:30:00,1.47034,1.4709,1.46966,1.47063,1137000000.0
2007-11-27 01:45:00,1.47048,1.47138,1.4697,1.47004,1480700006.0
2007-11-27 02:00:00,1.47008,1.47008,1.46803,1.46858,631400001.0
2007-11-27 02:15:00,1.46885,1.46905,1.46721,1.46794,567700003.0
2007-11-27 02:30:00,1.46783,1.46799,1.46675,1.46741,579800001.0
2007-11-27 02:45:00,1.46743,1.46759,1.46614,1.46712,524000001.0
2007-11-27 03:00:00,1.46708,1.46889,1.46679,1.46889,553100001.0
2007-11-27 03:15:00,1.46885,1.46927,1.46766,1.46766,619100003.0
2007-11-27 03:30:00,1.46781,1.469,1.46716,1.46841,569500000.0
2007-11-27 03:45:00,1.4686,1.46918,1.46787,1.46896,635800001.0
2007-11-27 04:00:00,1.46882,1.47083,1.46859,1.47083,599900002.0
2007-11-27 04:15:00,1.47094,1.47124,1.46953,1.47124,580900001.0
2007-11-27 04:30:00,1.47122,1.47171,1.46759,1.46814,572000002.0
2007-11-27 04:45:00,1.46814,1.46864,1.46726,1.46839,561700001.0
2007-11-27 05:00:00,1.46832,1.46845,1.46583,1.4679,523700000.0
2007-11-27 05:15:00,1.46764,1.46764,1.46158,1.46333,577200000.0
2007-11-27 05:30:00,1.46333,1.46448,1.46057,1.4625,543000003.0
2007-11-27 05:45:00,1.4623,1.46384,1.46196,1.4634,577200000.0
2007-11-27 06:00:00,1.46327,1.46521,1.46287,1.46398,635900001.0
2007-11-27 06:15:00,1.46411,1.46685,1.46355,1.46685,510300001.0
2007-11-27 06:30:00,1.46634,1.46925,1.46611,1.46826,588900001.0
2007-11-27 06:45:00,1.46759,1.46799,1.46611,1.46707,579300000.0
2007-11-27 07:00:00,1.46721,1.46827,1.46704,1.46745,633600002.0
2007-11-27 07:15:00,1.46749,1.46844,1.46723,1.46808,673999999.0
2007-11-27 07:30:00,1.46794,1.46832,1.46332,1.46483,650800000.0
2007-11-27 07:45:00,1.46471,1.46614,1.46414,1.4649,593200002.0
2007-11-27 08:00:00,1.46477,1.46495,1.46107,1.46176,571100001.0
2007-11-27 08:15:00,1.4619,1.46368,1.46125,1.46354,589800001.0
2007-11-27 08:30:00,1.4635,1.46396,1.46278,1.46344,555100001.0
2007-11-27 08:45:00,1.46333,1.46569,1.46319,1.46559,562500001.0
2007-11-27 09:00:00,1.46651,1.46711,1.46588,1.46609,528600001.0
2007-11-27 09:15:00,1.46566,1.46922,1.46517,1.46728,504800001.0
2007-11-27 09:30:00,1.46689,1.46739,1.46625,1.46689,634900001.0
2007-11-27 09:45:00,1.46695,1.46836,1.46628,1.46799,613400001.0
2007-11-27 10:00:00,1.46799,1.46955,1.46607,1.46946,617600000.0
2007-11-27 10:15:00,1.46931,1.47012,1.46825,1.46887,581200000.0
2007-11-27 10:30:00,1.4687,1.46909,1.46629,1.46717,515600000.0
2007-11-27 10:45:00,1.46702,1.46966,1.46702,1.4696,535900001.0
2007-11-27 11:00:00,1.4699,1.47088,1.46879,1.47088,628000000.0
2007-11-27 11:15:00,1.47113,1.47113,1.46919,1.46951,658200002.0
2007-11-27 11:30:00,1.46944,1.47026,1.46857,1.46988,576900002.0
2007-11-27 11:45:00,1.47005,1.47499,1.46987,1.4736,512500000.0
2007-11-27 12:00:00,1.47383,1.4745,1.47347,1.47396,613700002.0
2007-11-27 12:15:00,1.47413,1.47547,1.47351,1.47469,511300001.0
2007-11-27 12:30:00,1.47448,1.47562,1.47416,1.47503,572900001.0
2007-11-27 12:45:00,1.47492,1.47549,1.47365,1.47407,536000001.0
2007-11-27 13:00:00,1.47401,1.47429,1.47176,1.47255,607100001.0
2007-11-27 13:15:00,1.47233,1.47267,1.47124,1.47196,604900001.0
2007-11-27 13:30:00,1.47211,1.47302,1.47182,1.47255,5701900011.0
2007-11-27 13:45:00,1.47258,1.47293,1.47193,1.47269,4417600006.0
2007-11-27 14:00:00,1.47276,1.47458,1.47265,1.47361,5298700009.0
2007-11-27 14:15:00,1.47363,1.47476,1.47187,1.47363,5312600015.0
2007-11-27 14:30:00,1.47343,1.47718,1.47312,1.47613,4113600005.0
2007-11-27 14:45:00,1.47606,1.47704,1.47533,1.47669,4677900017.0
2007-11-27 15:00:00,1.47669,1.47717,1.47569,1.47627,6564500013.0
2007-11-27 15:15:00,1.47628,1.47768,1.47548,1.47724,7872400021.0
2007-11-27 15:30:00,1.47741,1.48035,1.47738,1.47738,6185600009.0
2007-11-27 15:45:00,1.4775,1.47947,1.47636,1.47738,5973300009.0
2007-11-27 16:00:00,1.47729,1.47874,1.47686,1.47723,6260000014.0
2007-11-27 16:15:00,1.47741,1.47951,1.47741,1.4781,8470200015.0
2007-11-27 16:30:00,1.47815,1.4784,1.47561,1.4784,7166100017.0
2007-11-27 16:45:00,1.47834,1.48037,1.47805,1.48014,6846800006.0
2007-11-27 17:00:00,1.48005,1.48438,1.47942,1.48366,6939800014.0
2007-11-27 17:15:00,1.48396,1.48415,1.48259,1.48295,7483600009.0
2007-11-27 17:30:00,1.48289,1.48302,1.48054,1.48229,6750700010.0
2007-11-27 17:45:00,1.48202,1.48202,1.47711,1.47738,7122900014.0
2007-11-27 18:00:00,1.47725,1.48009,1.47698,1.47809,7540000012.0
2007-11-27 18:15:00,1.47779,1.47825,1.4762,1.47654,6187800012.0
2007-11-27 18:30:00,1.47683,1.4776,1.47466,1.47625,6219200012.0
2007-11-27 18:45:00,1.47617,1.47666,1.47455,1.47631,6854100014.0
2007-11-27 19:00:00,1.47652,1.47666,1.47482,1.47637,7839300011.0
2007-11-27 19:15:00,1.47635,1.47783,1.4761,1.47669,6317800005.0
2007-11-27 19:30:00,1.47665,1.47691,1.47457,1.47526,5580900011.0
2007-11-27 19:45:00,1.47537,1.47668,1.47493,1.47668,5990700011.0
2007-11-27 20:00:00,1.47662,1.47669,1.4754,1.47591,8293500014.0
2007-11-27 20:15:00,1.47586,1.47649,1.47538,1.47601,5074800009.0
2007-11-27 20:30:00,1.47592,1.47997,1.47551,1.47906,4454700009.0
2007-11-27 20:45:00,1.47908,1.4812,1.479,1.48029,4167200005.0
2007-11-27 21:00:00,1.48011,1.48176,1.47976,1.47991,3346200009.0
2007-11-27 21:15:00,1.47984,1.48088,1.47966,1.48056,2795300004.0
2007-11-27 21:30:00,1.48076,1.48282,1.48015,1.4821,3635700007.0
2007-11-27 21:45:00,1.48216,1.48239,1.47915,1.47987,4373400010.0
2007-11-27 22:00:00,1.4799,1.4804,1.47848,1.47935,2647900001.0
2007-11-27 22:15:00,1.47938,1.4799,1.47744,1.47775,2623000006.0
2007-11-27 22:30:00,1.478,1.47823,1.47648,1.47655,3254300004.0
2007-11-27 22:45:00,1.47661,1.47727,1.47486,1.47537,2497100009.0
2007-11-27 23:00:00,1.47498,1.47644,1.4745,1.47544,784900003.0
2007-11-27 23:15:00,1.47555,1.477,1.47502,1.4763,916099999.0
2007-11-27 23:30:00,1.47651,1.47721,1.47496,1.47562,1325000002.0
2007-11-27 23:45:00,1.4756,1.47744,1.47546,1.47726,1424400002.0
2007-11-28 00:00:00,1.47715,1.47723,1.47454,1.47516,1461500000.0
2007-11-28 00:15:00,1.47499,1.47704,1.47495,1.47676,876000001.0
2007-11-28 00:30:00,1.47659,1.47759,1.47626,1.47682,865399999.0
2007-11-28 00:45:00,1.47703,1.47758,1.4759,1.47619,823100003.0
2007-11-28 01:00:00,1.47624,1.47707,1.4762,1.47628,1202700002.0
2007-11-28 01:15:00,1.47664,1.47696,1.47565,1.4761,787800000.0
2007-11-28 01:30:00,1.4761,1.47723,1.47576,1.47707,1039900003.0
2007-11-28 01:45:00,1.47713,1.4773,1.4762,1.47685,1320000002.0
2007-11-28 02:00:00,1.47697,1.47777,1.47654,1.477,512600000.0
2007-11-28 02:15:00,1.47702,1.47828,1.47607,1.47826,592700002.0
2007-11-28 02:30:00,1.47803,1.4789,1.47741,1.47826,567600002.0
2007-11-28 02:45:00,1.47825,1.47835,1.47639,1.47653,553800001.0
2007-11-28 03:00:00,1.47653,1.47656,1.47479,1.47605,559100002.0
2007-11-28 03:15:00,1.47605,1.47745,1.4758,1.47613,444100000.0
2007-11-28 03:30:00,1.47637,1.47667,1.47516,1.47617,521200000.0
2007-11-28 03:45:00,1.47638,1.47673,1.47571,1.47631,579700000.0
2007-11-28 04:00:00,1.47621,1.47716,1.47585,1.47647,540600000.0
2007-11-28 04:15:00,1.4766,1.47752,1.47595,1.47689,582300002.0
2007-11-28 04:30:00,1.47659,1.47728,1.47566,1.477,635000000.0
2007-11-28 04:45:00,1.47693,1.47839,1.47679,1.47743,667700001.0
2007-11-28 05:00:00,1.47738,1.47738,1.47502,1.47568,541600001.0
2007-11-28 05:15:00,1.47566,1.47624,1.4749,1.47624,652900001.0
2007-11-28 05:30:00,1.47632,1.47678,1.47532,1.4767,596800000.0
2007-11-28 05:45:00,1.47652,1.47676,1.47549,1.47604,570500000.0
2007-11-28 06:00:00,1.47615,1.47694,1.47553,1.47579,613400001.0
2007-11-28 06:15:00,1.47571,1.47666,1.47522,1.47525,558499998.0
2007-11-28 06:30:00,1.47543,1.47598,1.47477,1.47561,563500002.0
2007-11-28 06:45:00,1.47599,1.47613,1.47405,1.47483,629699999.0
2007-11-28 07:00:00,1.47484,1.47551,1.47456,1.47484,657400002.0
2007-11-28 07:15:00,1.47497,1.47499,1.47406,1.47471,617600003.0
2007-11-28 07:30:00,1.47471,1.47515,1.47405,1.47421,631400000.0
2007-11-28 07:45:00,1.47427,1.47487,1.47333,1.4735,612900001.0
2007-11-28 08:00:00,1.47333,1.47438,1.47311,1.47362,556400000.0
2007-11-28 08:15:00,1.47371,1.47418,1.47218,1.47316,615900000.0
2007-11-28 08:30:00,1.47294,1.47359,1.47216,1.47234,610700002.0
2007-11-28 08:45:00,1.47219,1.47262,1.47124,1.47222,724600002.0
2007-11-28 09:00:00,1.47195,1.47299,1.47105,1.47254,513500000.0
2007-11-28 09:15:00,1.47229,1.47459,1.47221,1.47388,590700001.0
2007-11-28 09:30:00,1.47392,1.474,1.4713,1.47137,535500001.0
2007-11-28 09:45:00,1.47175,1.47258,1.47104,1.47153,637400001.0
2007-11-28 10:00:00,1.47145,1.47209,1.47064,1.47131,572900000.0
2007-11-28 10:15:00,1.47111,1.47184,1.46954,1.47167,533800000.0
2007-11-28 10:30:00,1.47168,1.47173,1.46894,1.47066,517600000.0
2007-11-28 10:45:00,1.47002,1.47151,1.46906,1.47091,622000004.0
2007-11-28 11:00:00,1.47096,1.47267,1.47034,1.47219,519200001.0
2007-11-28 11:15:00,1.47224,1.4724,1.47041,1.47146,634100001.0
2007-11-28 11:30:00,1.47141,1.47219,1.47082,1.47166,561200000.0
2007-11-28 11:45:00,1.47197,1.47197,1.4695,1.47103,596200001.0
2007-11-28 12:00:00,1.47116,1.47163,1.46981,1.4706,588400001.0
2007-11-28 12:15:00,1.47087,1.47276,1.47063,1.47236,537700001.0
2007-11-28 12:30:00,1.47202,1.47259,1.47151,1.47215,546100001.0
2007-11-28 12:45:00,1.47217,1.47289,1.47031,1.47162,614700000.0
2007-11-28 13:00:00,1.47156,1.47171,1.46961,1.47037,604900004.0
2007-11-28 13:15:00,1.47033,1.47062,1.46864,1.46964,607100000.0
2007-11-28 13:30:00,1.46968,1.47164,1.46863,1.4706,5509900013.0
2007-11-28 13:45:00,1.47054,1.47088,1.46896,1.46956,4457300009.0
2007-11-28 14:00:00,1.47,1.47088,1.46938,1.4704,5436700008.0
2007-11-28 14:15:00,1.47034,1.47078,1.4689,1.46905,5465500009.0
2007-11-28 14:30:00,1.46906,1.46949,1.46674,1.46721,4251300011.0
2007-11-28 14:45:00,1.46717,1.46735,1.46507,1.46717,4450300010.0
2007-11-28 15:00:00,1.4673,1.46887,1.46659,1.46683,6792600005.0
2007-11-28 15:15:00,1.46683,1.46752,1.46323,1.46357,7712300013.0
2007-11-28 15:30:00,1.46347,1.46609,1.46309,1.46417,6062300007.0
2007-11-28 15:45:00,1.46431,1.46618,1.46412,1.46535,5836700005.0
2007-11-28 16:00:00,1.46515,1.46637,1.46445,1.46637,6103800010.0
2007-11-28 16:15:00,1.46639,1.46753,1.46601,1.46752,8630900016.0
2007-11-28 16:30:00,1.46758,1.46809,1.46657,1.4674,7077400018.0
2007-11-28 16:45:00,1.46741,1.46807,1.46575,1.46689,6826700007.0
2007-11-28 17:00:00,1.46692,1.46839,1.46664,1.4674,6978500011.0
2007-11-28 17:15:00,1.46753,1.46804,1.46527,1.4655,7340000007.0
2007-11-28 17:30:00,1.46559,1.46583,1.46189,1.46239,6831900013.0
2007-11-28 17:45:00,1.46234,1.46372,1.46217,1.46326,7038800005.0
2007-11-28 18:00:00,1.46304,1.46386,1.46228,1.46325,7500300009.0
2007-11-28 18:15:00,1.46318,1.46472,1.4628,1.46392,6483800007.0
2007-11-28 18:30:00,1.46412,1.4644,1.46271,1.46303,6092800015.0
2007-11-28 18:45:00,1.46293,1.46312,1.46041,1.46076,6838800008.0
2007-11-28 19:00:00,1.46082,1.46268,1.45974,1.46182,8112900017.0
2007-11-28 19:15:00,1.46148,1.46198,1.45989,1.45989,5938100007.0
2007-11-28 19:30:00,1.45979,1.45981,1.45799,1.45965,5192500007.0
2007-11-28 19:45:00,1.4596,1.4596,1.4567,1.45765,5782800016.0
2007-11-28 20:00:00,1.45777,1.45942,1.45777,1.45895,8090600015.0
2007-11-28 20:15:00,1.45893,1.45943,1.45823,1.45929,5263500008.0
2007-11-28 20:30:00,1.45927,1.46052,1.45914,1.46001,4371500007.0
2007-11-28 20:45:00,1.45998,1.45998,1.45777,1.4587,4220600008.0
2007-11-28 21:00:00,1.4585,1.46011,1.45832,1.46009,3328000005.0
2007-11-28 21:15:00,1.46,1.46209,1.46,1.46115,2749700004.0
2007-11-28 21:30:00,1.46114,1.46392,1.461,1.46296,3733400003.0
2007-11-28 21:45:00,1.463,1.46368,1.46224,1.46259,4361500010.0
2007-11-28 22:00:00,1.46261,1.46335,1.46191,1.46213,2686300000.0
2007-11-28 22:15:00,1.46208,1.4625,1.4612,1.46183,2562100009.0
2007-11-28 22:30:00,1.46192,1.46285,1.46186,1.46202,3144600001.0
2007-11-28 22:45:00,1.46208,1.46233,1.46117,1.46186,2504900006.0
2007-11-28 23:00:00,1.46139,1.46252,1.46111,1.46222,772900002.0
2007-11-28 23:15:00,1.46231,1.46236,1.46059,1.46059,980100002.0
2007-11-28 23:30:00,1.46098,1.4614,1.45993,1.46086,1449800003.0
2007-11-28 23:45:00,1.46089,1.46256,1.46074,1.46179,1468900005.0
2007-11-29 00:00:00,1.46172,1.46263,1.46005,1.46184,1384200007.0
2007-11-29 00:15:00,1.46173,1.46228,1.45957,1.46028,807200002.0
2007-11-29 00:30:00,1.46016,1.46126,1.45966,1.45995,836699999.0
2007-11-29 00:45:00,1.46072,1.46155,1.46038,1.46104,942900000.0
2007-11-29 01:00:00,1.46102,1.46296,1.46086,1.46197,1162800002.0
2007-11-29 01:15:00,1.46236,1.46397,1.46213,1.46397,920700004.0
2007-11-29 01:30:00,1.4638,1.46465,1.46258,1.46412,1014400001.0
2007-11-29 01:45:00,1.46397,1.46428,1.46309,1.46412,1251600001.0
2007-11-29 02:00:00,1.46407,1.46407,1.46216,1.46227,589200002.0
2007-11-29 02:15:00,1.46258,1.46361,1.46241,1.46313,513500002.0
2007-11-29 02:30:00,1.46301,1.46441,1.46301,1.46441,535300001.0
2007-11-29 02:45:00,1.46431,1.46621,1.46385,1.46611,607700002.0
2007-11-29 03:00:00,1.46602,1.46649,1.46417,1.46459,645000004.0
2007-11-29 03:15:00,1.46447,1.46523,1.46371,1.46416,471700000.0
2007-11-29 03:30:00,1.46448,1.46531,1.46415,1.46437,594000000.0
2007-11-29 03:45:00,1.46457,1.46575,1.46418,1.46552,633000001.0
2007-11-29 04:00:00,1.46557,1.46577,1.46392,1.46414,593200003.0
2007-11-29 04:15:00,1.46439,1.46519,1.46332,1.46405,549400001.0
2007-11-29 04:30:00,1.46397,1.4646,1.46278,1.46448,565900000.0
2007-11-29 04:45:00,1.4644,1.46479,1.46334,1.46412,630200003.0
2007-11-29 05:00:00,1.46406,1.46444,1.46367,1.46383,511200002.0
2007-11-29 05:15:00,1.46383,1.46473,1.46352,1.46453,520600001.0
2007-11-29 05:30:00,1.46454,1.46493,1.46399,1.46459,551100000.0
2007-11-29 05:45:00,1.4641,1.46502,1.46399,1.46425,670200002.0
2007-11-29 06:00:00,1.46406,1.46477,1.46361,1.46477,633700001.0
2007-11-29 06:15:00,1.46461,1.46562,1.46383,1.46493,491500001.0
2007-11-29 06:30:00,1.46507,1.46579,1.46403,1.4647,564400001.0
2007-11-29 06:45:00,1.46467,1.46529,1.46362,1.46491,543100000.0
2007-11-29 07:00:00,1.4651,1.46512,1.46372,1.46414,649800000.0
2007-11-29 07:15:00,1.46412,1.46539,1.46378,1.46535,608200002.0
2007-11-29 07:30:00,1.46537,1.46537,1.46383,1.46452,632800001.0
2007-11-29 07:45:00,1.46436,1.46476,1.46347,1.46414,535700000.0
2007-11-29 08:00:00,1.46396,1.46445,1.46345,1.46375,637100005.0
2007-11-29 08:15:00,1.46384,1.46458,1.4633,1.46403,639900003.0
2007-11-29 08:30:00,1.46401,1.46444,1.46334,1.46381,534000000.0
2007-11-29 08:45:00,1.46357,1.46402,1.46069,1.46077,556900001.0
2007-11-29 09:00:00,1.46064,1.46171,1.46051,1.46126,493000003.0
2007-11-29 09:15:00,1.46119,1.46314,1.46086,1.46238,520500000.0
2007-11-29 09:30:00,1.46241,1.46405,1.4618,1.46227,627500000.0
2007-11-29 09:45:00,1.46259,1.46404,1.46192,1.46315,636700001.0
2007-11-29 10:00:00,1.46339,1.46339,1.46101,1.46151,584700003.0
2007-11-29 10:15:00,1.4614,1.46144,1.45635,1.45828,658800003.0
2007-11-29 10:30:00,1.45795,1.45797,1.45462,1.45778,559500002.0
2007-11-29 10:45:00,1.45755,1.4578,1.45522,1.45544,598000000.0
2007-11-29 11:00:00,1.45518,1.45856,1.4549,1.45735,545400000.0
2007-11-29 11:15:00,1.45738,1.45834,1.45631,1.45772,518700000.0
2007-11-29 11:30:00,1.45786,1.45804,1.45651,1.4566,563100002.0
2007-11-29 11:45:00,1.4568,1.45706,1.45612,1.45632,533100000.0
2007-11-29 12:00:00,1.45589,1.45636,1.45116,1.45256,620500003.0
2007-11-29 12:15:00,1.4527,1.45378,1.45125,1.45378,520700001.0
2007-11-29 12:30:00,1.45428,1.45534,1.45276,1.45316,471700000.0
2007-11-29 12:45:00,1.45301,1.45333,1.44996,1.4507,586900002.0
2007-11-29 13:00:00,1.45054,1.45332,1.45028,1.45293,571200001.0
2007-11-29 13:15:00,1.45294,1.45464,1.4523,1.45436,542300001.0
2007-11-29 13:30:00,1.45441,1.45584,1.45422,1.45544,5574200012.0
2007-11-29 13:45:00,1.45546,1.45798,1.45508,1.45798,4751900013.0
2007-11-29 14:00:00,1.45802,1.45847,1.45574,1.45696,5639000010.0
2007-11-29 14:15:00,1.45688,1.45753,1.45631,1.45661,5158000006.0
2007-11-29 14:30:00,1.45662,1.45977,1.45633,1.45967,4024300005.0
2007-11-29 14:45:00,1.45965,1.46117,1.45887,1.46054,4437800009.0
2007-11-29 15:00:00,1.46051,1.46089,1.45924,1.46059,6700500009.0
2007-11-29 15:15:00,1.46033,1.46278,1.46013,1.46263,7730000012.0
2007-11-29 15:30:00,1.46287,1.46698,1.46287,1.46678,6446600013.0
2007-11-29 15:45:00,1.4668,1.46701,1.46521,1.46567,5921400013.0
2007-11-29 16:00:00,1.46567,1.46614,1.46447,1.46536,6080700007.0
2007-11-29 16:15:00,1.4655,1.47011,1.46518,1.47008,8743200011.0
2007-11-29 16:30:00,1.47011,1.47056,1.469,1.46987,7379000021.0
2007-11-29 16:45:00,1.46979,1.4709,1.46892,1.47029,7034300011.0
2007-11-29 17:00:00,1.47028,1.47183,1.46947,1.47137,6785000011.0
2007-11-29 17:15:00,1.47127,1.47188,1.46983,1.47,7277900013.0
2007-11-29 17:30:00,1.47008,1.47096,1.46793,1.4684,6659100012.0
2007-11-29 17:45:00,1.46836,1.46958,1.4667,1.4667,7143800012.0
2007-11-29 18:00:00,1.46639,1.46762,1.46562,1.46598,7177300011.0
2007-11-29 18:15:00,1.46587,1.46648,1.46492,1.46614,6174800014.0
2007-11-29 18:30:00,1.46616,1.46616,1.46472,1.46576,6002900012.0
2007-11-29 18:45:00,1.46563,1.46627,1.46514,1.46566,6828000007.0
2007-11-29 19:00:00,1.46574,1.46783,1.4654,1.46773,8131800019.0
2007-11-29 19:15:00,1.46779,1.47129,1.4671,1.47096,5872000011.0
2007-11-29 19:30:00,1.47101,1.47238,1.4706,1.47192,5414400013.0
2007-11-29 19:45:00,1.47194,1.47432,1.47131,1.47432,5814700008.0
2007-11-29 20:00:00,1.47433,1.47451,1.47249,1.47283,8159400019.0
2007-11-29 20:15:00,1.47278,1.47387,1.47249,1.47356,5096400007.0
2007-11-29 20:30:00,1.47353,1.47451,1.47285,1.47409,4380400010.0
2007-11-29 20:45:00,1.47407,1.47486,1.47336,1.47349,4153400008.0
2007-11-29 21:00:00,1.47324,1.47371,1.47129,1.47161,3202600003.0
2007-11-29 21:15:00,1.47158,1.47218,1.47021,1.47186,2862800001.0
2007-11-29 21:30:00,1.47182,1.47206,1.47061,1.4707,3982200009.0
2007-11-29 21:45:00,1.47068,1.47073,1.46919,1.46972,4288400012.0
2007-11-29 22:00:00,1.46966,1.47102,1.46966,1.47035,2809600007.0
2007-11-29 22:15:00,1.47037,1.47087,1.46912,1.46927,2550600003.0
2007-11-29 22:30:00,1.46933,1.46971,1.46906,1.46924,3207700005.0
2007-11-29 22:45:00,1.46933,1.46996,1.46908,1.46939,2417700007.0
2007-11-29 23:00:00,1.46912,1.4698,1.46877,1.4692,789500001.0
2007-11-29 23:15:00,1.46922,1.46961,1.46843,1.46912,933800002.0
2007-11-29 23:30:00,1.46941,1.4706,1.46894,1.47033,1444200005.0
2007-11-29 23:45:00,1.47037,1.47178,1.46981,1.47099,1508400004.0
2007-11-30 00:00:00,1.47088,1.47139,1.47006,1.4705,1532800001.0
2007-11-30 00:15:00,1.47051,1.47098,1.4698,1.47087,834200002.0
2007-11-30 00:30:00,1.47106,1.47213,1.47053,1.47151,897400002.0
2007-11-30 00:45:00,1.47183,1.47207,1.47046,1.47078,826700002.0
2007-11-30 01:00:00,1.47045,1.47142,1.47029,1.47044,1306600004.0
2007-11-30 01:15:00,1.47058,1.47137,1.47037,1.47102,818700000.0
2007-11-30 01:30:00,1.47085,1.47125,1.47007,1.4702,1077600003.0
2007-11-30 01:45:00,1.47017,1.47095,1.46985,1.47067,1468700006.0
2007-11-30 02:00:00,1.47074,1.47204,1.47016,1.47171,668300001.0
2007-11-30 02:15:00,1.47195,1.47254,1.47173,1.47224,534600000.0
2007-11-30 02:30:00,1.47201,1.47296,1.47162,1.47262,592600000.0
2007-11-30 02:45:00,1.47248,1.47361,1.47073,1.47152,526200001.0
2007-11-30 03:00:00,1.47145,1.47145,1.46882,1.4705,647100000.0
2007-11-30 03:15:00,1.47034,1.47168,1.47016,1.47049,486100001.0
2007-11-30 03:30:00,1.47091,1.47176,1.47085,1.47118,556300003.0
2007-11-30 03:45:00,1.47161,1.47168,1.4704,1.47077,540500000.0
2007-11-30 04:00:00,1.47078,1.47078,1.46936,1.47052,588800001.0
2007-11-30 04:15:00,1.47072,1.47077,1.46893,1.46989,550400000.0
2007-11-30 04:30:00,1.47,1.47071,1.46933,1.46984,636800001.0
2007-11-30 04:45:00,1.47005,1.47033,1.46937,1.46978,559000002.0
2007-11-30 05:00:00,1.46982,1.46983,1.46879,1.46925,566100003.0
2007-11-30 05:15:00,1.46929,1.46972,1.46823,1.4688,640500002.0
2007-11-30 05:30:00,1.46872,1.46937,1.46834,1.46884,721600004.0
2007-11-30 05:45:00,1.46885,1.46923,1.46819,1.46918,572500002.0
2007-11-30 06:00:00,1.46898,1.46918,1.4678,1.46842,658400004.0
2007-11-30 06:15:00,1.46826,1.46874,1.46795,1.46855,466000000.0
2007-11-30 06:30:00,1.46874,1.46901,1.46803,1.46884,517500001.0
2007-11-30 06:45:00,1.46892,1.46917,1.46807,1.46856,626500001.0
2007-11-30 07:00:00,1.46872,1.46873,1.46798,1.46819,604500001.0
2007-11-30 07:15:00,1.46828,1.469,1.46803,1.46859,590000002.0
2007-11-30 07:30:00,1.46858,1.46937,1.46807,1.46891,608600002.0
2007-11-30 07:45:00,1.46921,1.47085,1.46847,1.47027,534000001.0
2007-11-30 08:00:00,1.4702,1.47047,1.46911,1.46948,558600001.0
2007-11-30 08:15:00,1.46964,1.46978,1.46896,1.46955,581800000.0
2007-11-30 08:30:00,1.46942,1.46999,1.46883,1.46999,499100001.0
2007-11-30 08:45:00,1.46986,1.47039,1.46879,1.46988,619400000.0
2007-11-30 09:00:00,1.47001,1.47027,1.46921,1.46991,520300003.0
2007-11-30 09:15:00,1.46973,1.47111,1.46946,1.47044,524300001.0
2007-11-30 09:30:00,1.46998,1.47002,1.4676,1.4679,559000000.0
2007-11-30 09:45:00,1.46805,1.46815,1.46524,1.46554,637100001.0
2007-11-30 10:00:00,1.46552,1.46769,1.46552,1.46758,594700000.0
2007-11-30 10:15:00,1.46744,1.46804,1.46551,1.46665,684100001.0
2007-11-30 10:30:00,1.46656,1.46925,1.46643,1.46897,554300000.0
2007-11-30 10:45:00,1.46876,1.46911,1.46647,1.46692,623100002.0
2007-11-30 11:00:00,1.46691,1.46867,1.46683,1.46781,534400002.0
2007-11-30 11:15:00,1.46783,1.46783,1.4664,1.46688,667100003.0
2007-11-30 11:30:00,1.46724,1.46899,1.46698,1.46894,637200003.0
2007-11-30 11:45:00,1.46936,1.47044,1.46815,1.46844,601300001.0
2007-11-30 12:00:00,1.46849,1.46942,1.46682,1.46895,654900002.0
2007-11-30 12:15:00,1.46898,1.47051,1.46858,1.46959,522100000.0
2007-11-30 12:30:00,1.46968,1.47007,1.46823,1.46921,492100000.0
2007-11-30 12:45:00,1.46928,1.46967,1.46867,1.46903,567200000.0
2007-11-30 13:00:00,1.46836,1.46851,1.46626,1.46646,655500001.0
2007-11-30 13:15:00,1.46649,1.4681,1.46563,1.46613,586600002.0
2007-11-30 13:30:00,1.46598,1.4674,1.46548,1.46574,5645600012.0
2007-11-30 13:45:00,1.46556,1.46834,1.46546,1.46827,4499300013.0
2007-11-30 14:00:00,1.46842,1.46948,1.46836,1.46919,5308800006.0
2007-11-30 14:15:00,1.46906,1.47009,1.46821,1.4698,5258200012.0
2007-11-30 14:30:00,1.4698,1.47004,1.46857,1.46889,4278100008.0
2007-11-30 14:45:00,1.46883,1.46906,1.46632,1.46639,4692300009.0
2007-11-30 15:00:00,1.46647,1.46992,1.46639,1.46916,6686000014.0
2007-11-30 15:15:00,1.46914,1.47146,1.46897,1.47065,8060400012.0
2007-11-30 15:30:00,1.47034,1.47321,1.46744,1.4715,6298200011.0
2007-11-30 15:45:00,1.47156,1.47201,1.47097,1.47158,6142400009.0
2007-11-30 16:00:00,1.47156,1.47591,1.47102,1.47538,6000200006.0
2007-11-30 16:15:00,1.47529,1.47579,1.47248,1.47378,8445200015.0
2007-11-30 16:30:00,1.47369,1.47386,1.47205,1.47215,7185800011.0
2007-11-30 16:45:00,1.47209,1.47392,1.47182,1.4739,7050000024.0
2007-11-30 17:00:00,1.47388,1.47399,1.47149,1.47223,6976300014.0
2007-11-30 17:15:00,1.47223,1.4739,1.47031,1.47309,7027600011.0
2007-11-30 17:30:00,1.47301,1.47325,1.4687,1.4709,6446600016.0
2007-11-30 17:45:00,1.47083,1.47083,1.4668,1.46718,7101400013.0
2007-11-30 18:00:00,1.46687,1.46921,1.46561,1.46891,7485800014.0
2007-11-30 18:15:00,1.46899,1.47055,1.46883,1.46995,6414600013.0
2007-11-30 18:30:00,1.46999,1.47062,1.46833,1.46887,6337300012.0
2007-11-30 18:45:00,1.46903,1.46987,1.46841,1.46939,7061500013.0
2007-11-30 19:00:00,1.46943,1.46984,1.46859,1.46881,7960100010.0
2007-11-30 19:15:00,1.46871,1.47036,1.46871,1.46936,5992500008.0
2007-11-30 19:30:00,1.46939,1.47087,1.46931,1.47071,5414700009.0
2007-11-30 19:45:00,1.47079,1.47147,1.46997,1.47145,6021600009.0
2007-11-30 20:00:00,1.47138,1.47173,1.46926,1.46974,8246900015.0
2007-11-30 20:15:00,1.46961,1.46982,1.46845,1.46886,4967100004.0
2007-11-30 20:30:00,1.46882,1.46906,1.4671,1.46728,4422800007.0
2007-11-30 20:45:00,1.46727,1.46738,1.46487,1.46537,4156000003.0
2007-11-30 21:00:00,1.46532,1.46593,1.4648,1.46511,3264500000.0
2007-11-30 21:15:00,1.46505,1.46585,1.46474,1.46552,2721900004.0
2007-11-30 21:30:00,1.46543,1.46591,1.46382,1.46477,3742500008.0
2007-11-30 21:45:00,1.46488,1.46505,1.46348,1.46441,4295500006.0
2007-11-30 22:00:00,1.46449,1.46505,1.46362,1.46363,2939300006.0
2007-11-30 22:15:00,1.46365,1.46499,1.46247,1.46304,2621900005.0
2007-11-30 22:30:00,1.46299,1.46383,1.46231,1.46274,3129900005.0
2007-11-30 22:45:00,1.46263,1.46293,1.46203,1.46219,2438300004.0
2007-11-30 23:00:00,1.46217,1.4634,1.4617,1.46282,684800000.0
2007-11-30 23:15:00,1.46303,1.46332,1.46219,1.46293,960400004.0
2007-11-30 23:30:00,1.46322,1.46322,1.46209,1.46265,1427200002.0
2007-11-30 23:45:00,1.46272,1.46357,1.45986,1.46004,1636500002.0
2007-12-03 00:00:00,1.46214,1.4632,1.46132,1.4629,1467500003.0
2007-12-03 00:15:00,1.46223,1.46387,1.46201,1.46266,840600003.0
2007-12-03 00:30:00,1.46272,1.46362,1.46191,1.46259,856800001.0
2007-12-03 00:45:00,1.46286,1.46323,1.46202,1.46294,864200001.0
2007-12-03 01:00:00,1.46313,1.46341,1.4604,1.46063,1120300000.0
2007-12-03 01:15:00,1.46091,1.46236,1.46091,1.46204,810600001.0
2007-12-03 01:30:00,1.46219,1.46328,1.46137,1.46198,1117500001.0
2007-12-03 01:45:00,1.46203,1.46403,1.46177,1.46356,1311300002.0
2007-12-03 02:00:00,1.46352,1.46363,1.46254,1.46266,1471100002.0
2007-12-03 02:15:00,1.46265,1.46326,1.46194,1.46308,993800000.0
2007-12-03 02:30:00,1.46351,1.46351,1.46192,1.46297,771200001.0
2007-12-03 02:45:00,1.46275,1.46484,1.46209,1.46431,1218700004.0
2007-12-03 03:00:00,1.46457,1.46507,1.46315,1.46462,855000002.0
2007-12-03 03:15:00,1.46435,1.46533,1.46416,1.46485,853300003.0
2007-12-03 03:30:00,1.46485,1.46575,1.46433,1.46567,891200002.0
2007-12-03 03:45:00,1.46558,1.46621,1.46522,1.46598,1380000000.0
2007-12-03 04:00:00,1.46573,1.4662,1.46512,1.46592,1640900006.0
2007-12-03 04:15:00,1.46594,1.46722,1.46575,1.46714,1393900002.0
2007-12-03 04:30:00,1.46687,1.46726,1.4661,1.46701,957000001.0
2007-12-03 04:45:00,1.46707,1.46756,1.4665,1.46665,786500002.0
2007-12-03 05:00:00,1.46699,1.46704,1.46602,1.46611,2482900003.0
2007-12-03 05:15:00,1.46598,1.46619,1.46531,1.46561,3261200007.0
2007-12-03 05:30:00,1.46548,1.46614,1.46518,1.4656,2582200002.0
2007-12-03 05:45:00,1.46567,1.46593,1.46531,1.46549,2652500004.0
2007-12-03 06:00:00,1.46563,1.4664,1.46534,1.46607,4452300008.0
2007-12-03 06:15:00,1.46605,1.46642,1.46529,1.4653,3560100008.0
2007-12-03 06:30:00,1.46525,1.46621,1.46524,1.46602,2809200006.0
2007-12-03 06:45:00,1.4661,1.46653,1.46592,1.46616,3231200007.0
2007-12-03 07:00:00,1.46634,1.46678,1.46568,1.46606,4059700003.0
2007-12-03 07:15:00,1.46588,1.46674,1.46574,1.46594,4459400010.0
2007-12-03 07:30:00,1.46597,1.46644,1.46511,1.46533,5181500011.0
2007-12-03 07:45:00,1.46546,1.46614,1.46518,1.46577,8038100015.0
2007-12-03 08:00:00,1.46592,1.46631,1.46561,1.46582,6131000015.0
2007-12-03 08:15:00,1.46579,1.4666,1.46544,1.46593,5394900007.0
2007-12-03 08:30:00,1.46591,1.46651,1.46476,1.46476,6032200012.0
2007-12-03 08:45:00,1.46463,1.46592,1.46402,1.46551,7987500019.0
2007-12-03 09:00:00,1.46555,1.46665,1.46509,1.46569,6808600006.0
2007-12-03 09:15:00,1.46576,1.46776,1.46505,1.46648,5967500008.0
2007-12-03 09:30:00,1.46624,1.46897,1.4655,1.46835,6258300017.0
2007-12-03 09:45:00,1.46853,1.46951,1.46797,1.46876,7323200009.0
2007-12-03 10:00:00,1.46889,1.46895,1.46579,1.46668,7080200007.0
2007-12-03 10:15:00,1.46673,1.46734,1.46628,1.46702,6310100017.0
2007-12-03 10:30:00,1.46695,1.46943,1.46669,1.46905,7309200010.0
2007-12-03 10:45:00,1.46888,1.47232,1.46827,1.46842,6927900008.0
2007-12-03 11:00:00,1.46842,1.46856,1.46348,1.46498,6853600014.0
2007-12-03 11:15:00,1.46524,1.46748,1.46499,1.46725,7160400009.0
2007-12-03 11:30:00,1.4672,1.46834,1.46649,1.46736,8450800023.0
2007-12-03 11:45:00,1.467,1.46748,1.46569,1.46712,6166900013.0
2007-12-03 12:00:00,1.46735,1.46786,1.4657,1.46763,5921800006.0
2007-12-03 12:15:00,1.46748,1.46884,1.46711,1.4679,6237700008.0
2007-12-03 12:30:00,1.46793,1.46818,1.46608,1.46673,7757000014.0
2007-12-03 12:45:00,1.46676,1.46796,1.46654,1.46765,6479600009.0
2007-12-03 13:00:00,1.46778,1.4696,1.46756,1.46879,4547400009.0
2007-12-03 13:15:00,1.46888,1.47144,1.46884,1.47088,4144800007.0
2007-12-03 13:30:00,1.47086,1.47086,1.46847,1.46847,5364000005.0
2007-12-03 13:45:00,1.46846,1.46903,1.46677,1.4687,5581400011.0
2007-12-03 14:00:00,1.4686,1.4694,1.4675,1.46897,4464000009.0
2007-12-03 14:15:00,1.46892,1.46962,1.46797,1.46817,5718500015.0
2007-12-03 14:30:00,1.46838,1.46838,1.46569,1.46638,643200001.0
2007-12-03 14:45:00,1.46634,1.46778,1.46617,1.46733,573900000.0
2007-12-03 15:00:00,1.46748,1.46859,1.46688,1.46777,556600000.0
2007-12-03 15:15:00,1.46791,1.46961,1.46764,1.4688,577100001.0
2007-12-03 15:30:00,1.46874,1.46919,1.46772,1.4685,608200002.0
2007-12-03 15:45:00,1.46839,1.46901,1.46784,1.46895,518700000.0
2007-12-03 16:00:00,1.469,1.47049,1.46805,1.47044,567100001.0
2007-12-03 16:15:00,1.47015,1.47046,1.46916,1.47001,558000000.0
2007-12-03 16:30:00,1.47007,1.47119,1.4696,1.47015,653900000.0
2007-12-03 16:45:00,1.47013,1.47085,1.46949,1.47019,749100000.0
2007-12-03 17:00:00,1.47008,1.47023,1.46877,1.46977,611900001.0
2007-12-03 17:15:00,1.47004,1.47004,1.46853,1.46906,606800001.0
2007-12-03 17:30:00,1.4689,1.46941,1.46814,1.4685,598700002.0
2007-12-03 17:45:00,1.46865,1.46935,1.46667,1.46715,523700001.0
2007-12-03 18:00:00,1.46724,1.46791,1.46675,1.46777,638700001.0
2007-12-03 18:15:00,1.46768,1.46877,1.46758,1.46812,589900000.0
2007-12-03 18:30:00,1.46821,1.46846,1.46699,1.46738,635700003.0
2007-12-03 18:45:00,1.46756,1.46799,1.46562,1.46571,543500000.0
2007-12-03 19:00:00,1.46535,1.46799,1.46535,1.46745,566700001.0
2007-12-03 19:15:00,1.46748,1.46798,1.46576,1.46615,746799998.0
2007-12-03 19:30:00,1.46622,1.46691,1.46563,1.46664,599800001.0
2007-12-03 19:45:00,1.46647,1.46725,1.46549,1.46651,716900005.0
2007-12-03 20:00:00,1.46631,1.46704,1.46576,1.46634,673200001.0
2007-12-03 20:15:00,1.46633,1.46673,1.46586,1.46651,601000000.0
2007-12-03 20:30:00,1.46645,1.46747,1.4662,1.4671,651600001.0
2007-12-03 20:45:00,1.46707,1.46777,1.46637,1.46734,625600000.0
2007-12-03 21:00:00,1.46721,1.46763,1.46665,1.46674,628600001.0
2007-12-03 21:15:00,1.4668,1.467,1.4653,1.46664,550200001.0
2007-12-03 21:30:00,1.46653,1.46665,1.46559,1.46571,489400000.0
2007-12-03 21:45:00,1.46587,1.46658,1.46559,1.46612,609600003.0
2007-12-03 22:00:00,1.46631,1.46686,1.46577,1.46638,649800002.0
2007-12-03 22:15:00,1.46662,1.46679,1.46571,1.46638,531800001.0
2007-12-03 22:30:00,1.4662,1.46629,1.46541,1.46601,574800000.0
2007-12-03 22:45:00,1.46594,1.46667,1.46552,1.46667,520800000.0
2007-12-03 23:00:00,1.46658,1.46668,1.46511,1.46613,563300000.0
2007-12-03 23:15:00,1.46613,1.467,1.46545,1.46691,632900001.0
2007-12-03 23:30:00,1.46713,1.46713,1.46576,1.46653,542600001.0
2007-12-03 23:45:00,1.46639,1.46693,1.46471,1.46471,568300000.0
2007-12-04 00:00:00,1.46475,1.46738,1.46471,1.46621,506300000.0
2007-12-04 00:15:00,1.46572,1.46738,1.46562,1.46672,589900003.0
2007-12-04 00:30:00,1.46632,1.46709,1.46579,1.46614,536000000.0
2007-12-04 00:45:00,1.4664,1.46678,1.46581,1.46619,537599998.0
2007-12-04 01:00:00,1.46616,1.46686,1.46589,1.46661,530900001.0
2007-12-04 01:15:00,1.46652,1.46781,1.46624,1.46697,567400001.0
2007-12-04 01:30:00,1.46708,1.46724,1.46644,1.46678,550800000.0
2007-12-04 01:45:00,1.4667,1.46704,1.46577,1.46635,573400005.0
2007-12-04 02:00:00,1.46644,1.46676,1.46557,1.4659,1371200001.0
2007-12-04 02:15:00,1.46579,1.46648,1.46478,1.4654,1189800006.0
2007-12-04 02:30:00,1.46542,1.46728,1.46531,1.46632,823500002.0
2007-12-04 02:45:00,1.46616,1.46714,1.46592,1.46658,1138900000.0
2007-12-04 03:00:00,1.46668,1.46741,1.46592,1.46741,793100002.0
2007-12-04 03:15:00,1.46721,1.46895,1.46721,1.46829,760300001.0
2007-12-04 03:30:00,1.46852,1.46873,1.46769,1.4682,884300002.0
2007-12-04 03:45:00,1.46814,1.46848,1.46645,1.46682,1363800002.0
2007-12-04 04:00:00,1.46677,1.46762,1.46634,1.46736,1689600007.0
2007-12-04 04:15:00,1.46728,1.46786,1.46667,1.46769,1333600002.0
2007-12-04 04:30:00,1.46743,1.46795,1.46697,1.46751,992600003.0
2007-12-04 04:45:00,1.46742,1.46754,1.46668,1.46719,765000000.0
2007-12-04 05:00:00,1.46744,1.46799,1.46706,1.46763,2348700003.0
2007-12-04 05:15:00,1.46754,1.46837,1.46727,1.46738,3268100004.0
2007-12-04 05:30:00,1.46753,1.46837,1.4672,1.468,2543800005.0
2007-12-04 05:45:00,1.46812,1.46826,1.46735,1.46739,2625900009.0
2007-12-04 06:00:00,1.46753,1.46846,1.4675,1.46805,4502000007.0
2007-12-04 06:15:00,1.468,1.4694,1.46764,1.46907,3803000008.0
2007-12-04 06:30:00,1.46899,1.46998,1.46892,1.46977,2736900006.0
2007-12-04 06:45:00,1.46973,1.47071,1.46956,1.47029,3064900002.0
2007-12-04 07:00:00,1.47044,1.47071,1.46993,1.47038,4192900008.0
2007-12-04 07:15:00,1.47031,1.47136,1.47021,1.47022,4508500004.0
2007-12-04 07:30:00,1.47031,1.47068,1.4702,1.47041,5136800015.0
2007-12-04 07:45:00,1.4705,1.47095,1.47007,1.47047,8090700011.0
2007-12-04 08:00:00,1.47073,1.47138,1.47048,1.47095,5931600007.0
2007-12-04 08:15:00,1.47087,1.47152,1.47039,1.47123,5404700013.0
2007-12-04 08:30:00,1.47114,1.47307,1.47089,1.47277,6007700009.0
2007-12-04 08:45:00,1.47278,1.47297,1.47062,1.47224,8073900019.0
2007-12-04 09:00:00,1.47229,1.47267,1.47074,1.47159,7050500010.0
2007-12-04 09:15:00,1.47147,1.4719,1.47014,1.47156,6181100011.0
2007-12-04 09:30:00,1.47156,1.473,1.47087,1.47222,6302500009.0
2007-12-04 09:45:00,1.47252,1.4747,1.47173,1.47408,7512500008.0
2007-12-04 10:00:00,1.47428,1.4744,1.47038,1.47108,6949500012.0
2007-12-04 10:15:00,1.47113,1.47182,1.46924,1.47008,6827400010.0
2007-12-04 10:30:00,1.47004,1.47214,1.46966,1.4698,7061400012.0
2007-12-04 10:45:00,1.46968,1.46968,1.46784,1.46927,6850700010.0
2007-12-04 11:00:00,1.46945,1.47008,1.46778,1.46797,6750100010.0
2007-12-04 11:15:00,1.46791,1.46883,1.4669,1.46847,7210000017.0
2007-12-04 11:30:00,1.46833,1.47051,1.46827,1.47005,8426000010.0
2007-12-04 11:45:00,1.46992,1.47052,1.46955,1.47032,5929400011.0
2007-12-04 12:00:00,1.47056,1.47149,1.47044,1.47149,6121200014.0
2007-12-04 12:15:00,1.47138,1.47164,1.46888,1.47018,6460800014.0
2007-12-04 12:30:00,1.47031,1.47157,1.46812,1.47106,7875800012.0
2007-12-04 12:45:00,1.47117,1.47308,1.4703,1.4705,6506600010.0
2007-12-04 13:00:00,1.47052,1.47409,1.46931,1.47394,4527100006.0
2007-12-04 13:15:00,1.47399,1.47647,1.47332,1.47599,4118400008.0
2007-12-04 13:30:00,1.47611,1.47833,1.47562,1.47755,5322200006.0
2007-12-04 13:45:00,1.4773,1.47994,1.47653,1.47951,5500000009.0
2007-12-04 14:00:00,1.47955,1.48045,1.47898,1.47996,4362300011.0
2007-12-04 14:15:00,1.4799,1.48019,1.47849,1.4787,5475100010.0
2007-12-04 14:30:00,1.47871,1.47947,1.47794,1.47924,566700001.0
2007-12-04 14:45:00,1.47915,1.48044,1.47836,1.48031,558700002.0
2007-12-04 15:00:00,1.48021,1.48339,1.47863,1.48144,580200000.0
2007-12-04 15:15:00,1.48137,1.4819,1.48023,1.48174,524600001.0
2007-12-04 15:30:00,1.48186,1.48447,1.48153,1.4829,591300000.0
2007-12-04 15:45:00,1.48283,1.48777,1.48123,1.48777,518800001.0
2007-12-04 16:00:00,1.48954,1.4947,1.48806,1.4939,575300001.0
2007-12-04 16:15:00,1.49357,1.49617,1.49357,1.49611,601800001.0
2007-12-04 16:30:00,1.49609,1.49661,1.49475,1.49509,588200000.0
2007-12-04 16:45:00,1.49466,1.49553,1.49339,1.49413,568100001.0
2007-12-04 17:00:00,1.49415,1.49444,1.49234,1.49259,569099999.0
2007-12-04 17:15:00,1.49281,1.49438,1.49163,1.49226,598200000.0
2007-12-04 17:30:00,1.49225,1.49285,1.49152,1.4917,582300001.0
2007-12-04 17:45:00,1.49189,1.49297,1.48943,1.48998,655500001.0
2007-12-04 18:00:00,1.49027,1.49182,1.49001,1.49055,660100003.0
2007-12-04 18:15:00,1.49032,1.49082,1.48881,1.48982,553400001.0
2007-12-04 18:30:00,1.48997,1.49137,1.48939,1.49097,522800000.0
2007-12-04 18:45:00,1.49111,1.49152,1.4897,1.49085,572899998.0
2007-12-04 19:00:00,1.49116,1.49214,1.49065,1.49174,703500000.0
2007-12-04 19:15:00,1.49163,1.49378,1.49131,1.4931,552100001.0
2007-12-04 19:30:00,1.49322,1.49387,1.49284,1.49335,710400004.0
2007-12-04 19:45:00,1.49317,1.49414,1.49302,1.49342,551400000.0
2007-12-04 20:00:00,1.4935,1.49396,1.49256,1.49317,582700000.0
2007-12-04 20:15:00,1.49321,1.49392,1.49291,1.4939,573500001.0
2007-12-04 20:30:00,1.49376,1.49408,1.49329,1.49361,723100001.0
2007-12-04 20:45:00,1.49357,1.49439,1.49341,1.49408,569000001.0
2007-12-04 21:00:00,1.4939,1.49435,1.4935,1.49386,520100001.0
2007-12-04 21:15:00,1.49396,1.49401,1.49324,1.49369,651000002.0
2007-12-04 21:30:00,1.4935,1.4955,1.49342,1.49526,494800001.0
2007-12-04 21:45:00,1.49523,1.49794,1.49494,1.49776,555600000.0
2007-12-04 22:00:00,1.49769,1.49792,1.49528,1.49567,561300000.0
2007-12-04 22:15:00,1.49592,1.49597,1.49274,1.49406,537400001.0
2007-12-04 22:30:00,1.49404,1.49593,1.49355,1.49559,613000002.0
2007-12-04 22:45:00,1.49521,1.49571,1.49417,1.49431,511800000.0
2007-12-04 23:00:00,1.49425,1.49463,1.49355,1.49434,518600000.0
2007-12-04 23:15:00,1.49425,1.49504,1.49366,1.49422,583600001.0
2007-12-04 23:30:00,1.49436,1.49475,1.49357,1.4943,545400000.0
2007-12-04 23:45:00,1.49407,1.49441,1.49042,1.49042,655100001.0
2007-12-05 00:00:00,1.49049,1.49336,1.49028,1.49334,537300000.0
2007-12-05 00:15:00,1.49299,1.49406,1.49291,1.49356,565100000.0
2007-12-05 00:30:00,1.49327,1.49615,1.49327,1.49409,538000002.0
2007-12-05 00:45:00,1.49389,1.49444,1.49294,1.49384,558400000.0
2007-12-05 01:00:00,1.4936,1.49403,1.49228,1.4924,554900002.0
2007-12-05 01:15:00,1.49231,1.49231,1.48975,1.49002,599100000.0
2007-12-05 01:30:00,1.49004,1.49189,1.48954,1.49157,572100001.0
2007-12-05 01:45:00,1.49154,1.49499,1.49143,1.49362,612700002.0
2007-12-05 02:00:00,1.49373,1.4946,1.49273,1.4945,1426900002.0
2007-12-05 02:15:00,1.49449,1.49478,1.49227,1.4926,1016600000.0
2007-12-05 02:30:00,1.4926,1.49426,1.49172,1.49415,878600002.0
2007-12-05 02:45:00,1.49366,1.49521,1.49327,1.49446,1262400000.0
2007-12-05 03:00:00,1.49453,1.49494,1.49365,1.49415,926300002.0
2007-12-05 03:15:00,1.49382,1.4949,1.49368,1.4947,908800002.0
2007-12-05 03:30:00,1.49465,1.4955,1.49299,1.49344,838100001.0
2007-12-05 03:45:00,1.49341,1.49443,1.49272,1.49386,1528000003.0
2007-12-05 04:00:00,1.49393,1.496,1.49358,1.49598,1534800005.0
2007-12-05 04:15:00,1.49651,1.49664,1.49522,1.49634,1377400005.0
2007-12-05 04:30:00,1.49595,1.49671,1.49523,1.49557,1043700001.0
2007-12-05 04:45:00,1.49555,1.49644,1.49504,1.49597,700600002.0
2007-12-05 05:00:00,1.49612,1.49644,1.49545,1.49567,2467500009.0
2007-12-05 05:15:00,1.49555,1.49603,1.49532,1.49562,3202900006.0
2007-12-05 05:30:00,1.49552,1.49651,1.49545,1.49613,2641800003.0
2007-12-05 05:45:00,1.49629,1.49686,1.49584,1.49623,2618000003.0
2007-12-05 06:00:00,1.49623,1.49691,1.49551,1.49551,4312000011.0
2007-12-05 06:15:00,1.49568,1.4957,1.49503,1.49521,3769400008.0
2007-12-05 06:30:00,1.49517,1.49588,1.49466,1.49534,2856600007.0
2007-12-05 06:45:00,1.49548,1.49673,1.49488,1.49668,3144000005.0
2007-12-05 07:00:00,1.49689,1.49791,1.49638,1.49682,4110800008.0
2007-12-05 07:15:00,1.49669,1.49796,1.49637,1.4974,4560900015.0
2007-12-05 07:30:00,1.49747,1.49789,1.49667,1.49708,4938600004.0
2007-12-05 07:45:00,1.49718,1.49783,1.49675,1.49756,8379100020.0
2007-12-05 08:00:00,1.49749,1.49946,1.49679,1.49761,5801000009.0
2007-12-05 08:15:00,1.49751,1.49842,1.49716,1.49817,5513800007.0
2007-12-05 08:30:00,1.49795,1.498,1.4967,1.49721,5916100007.0
2007-12-05 08:45:00,1.49713,1.49723,1.49536,1.49619,8241000017.0
2007-12-05 09:00:00,1.49612,1.49647,1.49469,1.49507,7024400015.0
2007-12-05 09:15:00,1.49506,1.49609,1.49425,1.49503,6278600008.0
2007-12-05 09:30:00,1.49486,1.49523,1.4942,1.49457,6215800011.0
2007-12-05 09:45:00,1.49473,1.49498,1.49259,1.4929,7210900016.0
2007-12-05 10:00:00,1.49308,1.49497,1.492,1.49436,7064800016.0
2007-12-05 10:15:00,1.49497,1.49497,1.49328,1.49357,6672500012.0
2007-12-05 10:30:00,1.49363,1.49538,1.49363,1.4943,7298800014.0
2007-12-05 10:45:00,1.49428,1.49513,1.49316,1.49425,6803300012.0
2007-12-05 11:00:00,1.49426,1.4948,1.49323,1.49442,6953800022.0
2007-12-05 11:15:00,1.49429,1.49486,1.49141,1.49347,7432000011.0
2007-12-05 11:30:00,1.49347,1.49507,1.49341,1.49417,8646900012.0
2007-12-05 11:45:00,1.49426,1.49466,1.49063,1.4908,6053400015.0
2007-12-05 12:00:00,1.49064,1.49922,1.49023,1.4987,6332400011.0
2007-12-05 12:15:00,1.49861,1.50096,1.49795,1.5006,6136000013.0
2007-12-05 12:30:00,1.50064,1.50103,1.49977,1.5,7788800018.0
2007-12-05 12:45:00,1.50023,1.50058,1.498,1.49835,6648800010.0
2007-12-05 13:00:00,1.49844,1.49876,1.49786,1.49852,4425100003.0
2007-12-05 13:15:00,1.49844,1.49992,1.49811,1.49899,4207400003.0
2007-12-05 13:30:00,1.49938,1.49976,1.4985,1.49931,5237900011.0
2007-12-05 13:45:00,1.49934,1.50031,1.49892,1.50016,5471700007.0
2007-12-05 14:00:00,1.49979,1.50286,1.49937,1.50237,4373100007.0
2007-12-05 14:15:00,1.50236,1.50238,1.50115,1.50211,5515400005.0
2007-12-05 14:30:00,1.50205,1.50213,1.49897,1.49945,575100001.0
2007-12-05 14:45:00,1.49947,1.49971,1.49755,1.49896,561100001.0
2007-12-05 15:00:00,1.49907,1.49925,1.49662,1.49729,583200001.0
2007-12-05 15:15:00,1.49682,1.49741,1.49222,1.4928,548800003.0
2007-12-05 15:30:00,1.49307,1.4936,1.48957,1.4898,557100001.0
2007-12-05 15:45:00,1.4899,1.49074,1.4886,1.4886,563200001.0
2007-12-05 16:00:00,1.48872,1.48968,1.48712,1.48803,579200000.0
2007-12-05 16:15:00,1.48764,1.48845,1.48462,1.48493,637000002.0
2007-12-05 16:30:00,1.48498,1.48782,1.48476,1.4873,625100000.0
2007-12-05 16:45:00,1.48719,1.48719,1.48379,1.48398,569700001.0
2007-12-05 17:00:00,1.48392,1.48598,1.4836,1.48567,532300001.0
2007-12-05 17:15:00,1.48589,1.48607,1.48483,1.4859,605500002.0
2007-12-05 17:30:00,1.48597,1.48597,1.48316,1.48341,572500001.0
2007-12-05 17:45:00,1.4835,1.48457,1.4828,1.48399,528000001.0
2007-12-05 18:00:00,1.48394,1.48753,1.4837,1.48748,640400001.0
2007-12-05 18:15:00,1.48741,1.48774,1.48521,1.48542,584700000.0
2007-12-05 18:30:00,1.48532,1.48549,1.48475,1.48504,569500002.0
2007-12-05 18:45:00,1.4853,1.48596,1.48468,1.48499,513200000.0
2007-12-05 19:00:00,1.48485,1.48558,1.48393,1.48539,607300001.0
2007-12-05 19:15:00,1.4853,1.48555,1.48444,1.48518,525300001.0
2007-12-05 19:30:00,1.48531,1.48543,1.48453,1.48518,533600000.0
2007-12-05 19:45:00,1.48519,1.487,1.48495,1.48684,583800001.0
2007-12-05 20:00:00,1.4871,1.48781,1.48626,1.48679,500799999.0
2007-12-05 20:15:00,1.48694,1.48807,1.48674,1.48785,632000003.0
2007-12-05 20:30:00,1.48762,1.48774,1.48591,1.48617,565700000.0
2007-12-05 20:45:00,1.48605,1.48654,1.48505,1.48538,671400002.0
2007-12-05 21:00:00,1.48521,1.48557,1.48252,1.48291,551700000.0
2007-12-05 21:15:00,1.48316,1.48346,1.48104,1.48215,557200001.0
2007-12-05 21:30:00,1.48239,1.48445,1.48137,1.48427,488800000.0
2007-12-05 21:45:00,1.4845,1.48564,1.48365,1.48504,567100002.0
2007-12-05 22:00:00,1.48552,1.48596,1.48396,1.48397,539500000.0
2007-12-05 22:15:00,1.48425,1.4844,1.48296,1.48399,551900000.0
2007-12-05 22:30:00,1.48396,1.48492,1.482,1.48251,535000000.0
2007-12-05 22:45:00,1.48249,1.48297,1.4816,1.4828,484900000.0
2007-12-05 23:00:00,1.48286,1.48298,1.47995,1.48052,598000000.0
2007-12-05 23:15:00,1.48032,1.48142,1.47961,1.48114,705300003.0
2007-12-05 23:30:00,1.48119,1.48119,1.47917,1.47986,624300001.0
2007-12-05 23:45:00,1.4798,1.48047,1.4771,1.4771,616899998.0
2007-12-06 00:00:00,1.47743,1.48,1.47725,1.47913,574600003.0
2007-12-06 00:15:00,1.47909,1.4796,1.47768,1.47834,619600002.0
2007-12-06 00:30:00,1.47815,1.4783,1.47583,1.47657,537000003.0
2007-12-06 00:45:00,1.47669,1.47744,1.47573,1.47626,564100000.0
2007-12-06 01:00:00,1.47644,1.47733,1.47579,1.47665,565400002.0
2007-12-06 01:15:00,1.47675,1.47742,1.47666,1.47683,532900001.0
2007-12-06 01:30:00,1.47696,1.47735,1.47578,1.47731,759599999.0
2007-12-06 01:45:00,1.47738,1.47809,1.47568,1.47597,528900000.0
2007-12-06 02:00:00,1.47633,1.47896,1.4758,1.47779,1280100003.0
2007-12-06 02:15:00,1.47778,1.47864,1.47731,1.47767,1113200004.0
2007-12-06 02:30:00,1.47792,1.47873,1.47753,1.47793,806200002.0
2007-12-06 02:45:00,1.47755,1.47822,1.47703,1.4778,1106500002.0
2007-12-06 03:00:00,1.47788,1.47863,1.47704,1.47734,755100000.0
2007-12-06 03:15:00,1.47703,1.47841,1.47674,1.47838,839000003.0
2007-12-06 03:30:00,1.47838,1.48053,1.47806,1.47962,845600004.0
2007-12-06 03:45:00,1.47955,1.48078,1.47893,1.48003,1496000007.0
2007-12-06 04:00:00,1.47998,1.4804,1.47822,1.47828,1578600006.0
2007-12-06 04:15:00,1.4783,1.47861,1.47699,1.4775,1346300005.0
2007-12-06 04:30:00,1.47734,1.47794,1.47654,1.47756,973700002.0
2007-12-06 04:45:00,1.47778,1.47844,1.47715,1.47777,784199999.0
2007-12-06 05:00:00,1.47807,1.47846,1.4773,1.47846,2596800003.0
2007-12-06 05:15:00,1.47821,1.47916,1.47789,1.47886,3309500005.0
2007-12-06 05:30:00,1.47897,1.47942,1.4772,1.47902,2601900004.0
2007-12-06 05:45:00,1.47901,1.48015,1.47901,1.47912,2739000006.0
2007-12-06 06:00:00,1.4792,1.47983,1.47825,1.47849,4379900008.0
2007-12-06 06:15:00,1.47848,1.47868,1.47792,1.4786,3560900008.0
2007-12-06 06:30:00,1.47896,1.48024,1.47733,1.48016,2661800003.0
2007-12-06 06:45:00,1.48025,1.48033,1.47913,1.47985,3301500000.0
2007-12-06 07:00:00,1.48007,1.48021,1.47886,1.47949,3871200004.0
2007-12-06 07:15:00,1.47945,1.47986,1.47827,1.47845,4566500009.0
2007-12-06 07:30:00,1.47848,1.47903,1.47814,1.47823,5077000007.0
2007-12-06 07:45:00,1.47835,1.47933,1.47813,1.47876,8422500011.0
2007-12-06 08:00:00,1.47882,1.48047,1.47871,1.47974,5995300008.0
2007-12-06 08:15:00,1.4795,1.48039,1.47916,1.47916,5481300011.0
2007-12-06 08:30:00,1.47942,1.48111,1.47883,1.48007,5863700009.0
2007-12-06 08:45:00,1.48017,1.48073,1.47888,1.47957,8151400016.0
2007-12-06 09:00:00,1.47968,1.48025,1.47882,1.47908,6915100012.0
2007-12-06 09:15:00,1.47907,1.48111,1.47868,1.48106,5993800008.0
2007-12-06 09:30:00,1.48093,1.48171,1.47782,1.47782,6254800016.0
2007-12-06 09:45:00,1.47785,1.48061,1.47759,1.48034,7538000013.0
2007-12-06 10:00:00,1.48066,1.48066,1.47709,1.47865,7165100013.0
2007-12-06 10:15:00,1.47873,1.47888,1.47759,1.47797,6510600011.0
2007-12-06 10:30:00,1.478,1.47946,1.47793,1.47912,7522900010.0
2007-12-06 10:45:00,1.47922,1.47985,1.47884,1.47938,6851700021.0
2007-12-06 11:00:00,1.47925,1.47959,1.4768,1.47698,7075800011.0
2007-12-06 11:15:00,1.47697,1.47714,1.47477,1.47667,7029700013.0
2007-12-06 11:30:00,1.47669,1.47696,1.47573,1.47585,8404700015.0
2007-12-06 11:45:00,1.47599,1.47688,1.47557,1.47616,6229600013.0
2007-12-06 12:00:00,1.47632,1.478,1.47611,1.47792,6031600009.0
2007-12-06 12:15:00,1.47794,1.47897,1.47735,1.47868,6195000006.0
2007-12-06 12:30:00,1.47872,1.47952,1.47807,1.47916,7710700008.0
2007-12-06 12:45:00,1.47918,1.47997,1.47863,1.47968,6587500008.0
2007-12-06 13:00:00,1.47973,1.48222,1.47952,1.48188,4426900010.0
2007-12-06 13:15:00,1.48174,1.48298,1.48109,1.48136,4055600003.0
2007-12-06 13:30:00,1.48132,1.48226,1.48025,1.48084,5137000010.0
2007-12-06 13:45:00,1.48079,1.48142,1.47989,1.48047,5327700002.0
2007-12-06 14:00:00,1.48029,1.48149,1.47978,1.48041,4441700004.0
2007-12-06 14:15:00,1.48043,1.4822,1.48014,1.48077,5453600003.0
2007-12-06 14:30:00,1.48023,1.48176,1.4783,1.47997,638100000.0
2007-12-06 14:45:00,1.47996,1.48256,1.47987,1.48242,576400001.0
2007-12-06 15:00:00,1.48243,1.48307,1.48134,1.48134,617500000.0
2007-12-06 15:15:00,1.48145,1.48371,1.48094,1.48265,597900003.0
2007-12-06 15:30:00,1.48217,1.48219,1.47962,1.48158,659300000.0
2007-12-06 15:45:00,1.48108,1.48437,1.47988,1.48319,656800002.0
2007-12-06 16:00:00,1.48308,1.4834,1.48187,1.48311,583600000.0
2007-12-06 16:15:00,1.48284,1.48528,1.48214,1.48528,572700000.0
2007-12-06 16:30:00,1.48528,1.48564,1.4803,1.4821,735700003.0
2007-12-06 16:45:00,1.48204,1.48339,1.4806,1.48331,647300001.0
2007-12-06 17:00:00,1.48379,1.48424,1.48154,1.48163,632800001.0
2007-12-06 17:15:00,1.48181,1.4825,1.48087,1.48099,524800000.0
2007-12-06 17:30:00,1.48072,1.48292,1.48041,1.48221,601100001.0
2007-12-06 17:45:00,1.48213,1.48294,1.48139,1.48139,632700002.0
2007-12-06 18:00:00,1.48136,1.4826,1.48066,1.48248,613800003.0
2007-12-06 18:15:00,1.4823,1.48253,1.48134,1.48169,498400001.0
2007-12-06 18:30:00,1.48162,1.48271,1.48129,1.48216,534500001.0
2007-12-06 18:45:00,1.48244,1.48312,1.48129,1.48192,525500000.0
2007-12-06 19:00:00,1.48156,1.48186,1.47888,1.47918,608200000.0
2007-12-06 19:15:00,1.47925,1.48081,1.47857,1.48013,519800001.0
2007-12-06 19:30:00,1.48014,1.48043,1.4778,1.47847,674100001.0
2007-12-06 19:45:00,1.47829,1.48078,1.47829,1.48012,579700000.0
2007-12-06 20:00:00,1.48036,1.48036,1.47598,1.47729,570700001.0
2007-12-06 20:15:00,1.47758,1.47863,1.47739,1.47854,605400001.0
2007-12-06 20:30:00,1.47858,1.47912,1.47799,1.47864,690500003.0
2007-12-06 20:45:00,1.47863,1.47976,1.47805,1.47964,527100000.0
2007-12-06 21:00:00,1.47955,1.48006,1.47886,1.47901,637200001.0
2007-12-06 21:15:00,1.47898,1.47969,1.47827,1.47848,556200000.0
2007-12-06 21:30:00,1.47827,1.47852,1.47735,1.47742,575300003.0
2007-12-06 21:45:00,1.47744,1.47798,1.47663,1.47736,547400000.0
2007-12-06 22:00:00,1.4775,1.4775,1.47501,1.47517,559100000.0
2007-12-06 22:15:00,1.47537,1.47577,1.47487,1.47504,537900001.0
2007-12-06 22:30:00,1.47495,1.47586,1.47438,1.47546,656200000.0
2007-12-06 22:45:00,1.47548,1.4763,1.47476,1.47576,574400002.0
2007-12-06 23:00:00,1.47568,1.47618,1.47313,1.47415,658200001.0
2007-12-06 23:15:00,1.47439,1.47509,1.47394,1.47415,610600000.0
2007-12-06 23:30:00,1.47428,1.47523,1.47375,1.47468,529400000.0
2007-12-06 23:45:00,1.47465,1.4756,1.47401,1.47491,568800002.0
2007-12-07 00:00:00,1.47499,1.47642,1.47455,1.4762,548000000.0
2007-12-07 00:15:00,1.47555,1.47646,1.47555,1.4759,596700000.0
2007-12-07 00:30:00,1.47573,1.47619,1.47466,1.47548,618200001.0
2007-12-07 00:45:00,1.47567,1.47618,1.4751,1.47601,534500000.0
2007-12-07 01:00:00,1.476,1.47655,1.47557,1.4762,604200003.0
2007-12-07 01:15:00,1.4763,1.47718,1.47603,1.47657,614000000.0
2007-12-07 01:30:00,1.47646,1.47711,1.47626,1.47692,504200000.0
2007-12-07 01:45:00,1.47689,1.47836,1.47642,1.47807,595900003.0
2007-12-07 02:00:00,1.47784,1.47784,1.47308,1.47593,1493800002.0
2007-12-07 02:15:00,1.47586,1.47739,1.47486,1.47718,1077199999.0
2007-12-07 02:30:00,1.47729,1.47734,1.4762,1.47697,794300000.0
2007-12-07 02:45:00,1.47658,1.47743,1.47628,1.47719,1188200003.0
2007-12-07 03:00:00,1.47712,1.4779,1.47682,1.4772,783400001.0
2007-12-07 03:15:00,1.47701,1.4776,1.47634,1.47682,775000000.0
2007-12-07 03:30:00,1.47689,1.47755,1.47651,1.47709,724100001.0
2007-12-07 03:45:00,1.47714,1.47737,1.47663,1.47716,1424100001.0
2007-12-07 04:00:00,1.47713,1.47764,1.47645,1.47681,1420900002.0
2007-12-07 04:15:00,1.47688,1.47753,1.47641,1.47665,1498600009.0
2007-12-07 04:30:00,1.47641,1.47723,1.47607,1.47666,950000001.0
2007-12-07 04:45:00,1.47663,1.47695,1.47582,1.47625,796600002.0
2007-12-07 05:00:00,1.47643,1.47736,1.47622,1.47697,2489000002.0
2007-12-07 05:15:00,1.47701,1.4775,1.47647,1.47681,3243400006.0
2007-12-07 05:30:00,1.47673,1.47724,1.47627,1.4767,2616800005.0
2007-12-07 05:45:00,1.47668,1.47748,1.4763,1.47633,2845400005.0
2007-12-07 06:00:00,1.47636,1.47681,1.47536,1.47575,4201200005.0
2007-12-07 06:15:00,1.47592,1.47747,1.47549,1.47611,3632800002.0
2007-12-07 06:30:00,1.47615,1.47648,1.47407,1.47515,2801400006.0
2007-12-07 06:45:00,1.47502,1.47533,1.47456,1.47484,3184600005.0
2007-12-07 07:00:00,1.47515,1.4758,1.47455,1.47547,3967400006.0
2007-12-07 07:15:00,1.47561,1.47623,1.47507,1.47563,4495100010.0
2007-12-07 07:30:00,1.47569,1.47594,1.47392,1.47416,5032400011.0
2007-12-07 07:45:00,1.47417,1.47597,1.47402,1.47548,8223200016.0
2007-12-07 08:00:00,1.47559,1.47578,1.47459,1.47495,5866100007.0
2007-12-07 08:15:00,1.47524,1.47528,1.47408,1.47504,5450200009.0
2007-12-07 08:30:00,1.47497,1.47633,1.47486,1.47618,5858800012.0
2007-12-07 08:45:00,1.47627,1.47738,1.47523,1.47695,7888500011.0
2007-12-07 09:00:00,1.47697,1.47734,1.4752,1.47575,6831500006.0
2007-12-07 09:15:00,1.47583,1.47608,1.47513,1.47588,6117700009.0
2007-12-07 09:30:00,1.47588,1.47668,1.4755,1.47601,6172100012.0
2007-12-07 09:45:00,1.47624,1.47652,1.47568,1.47613,7397600019.0
2007-12-07 10:00:00,1.47623,1.47629,1.47514,1.47514,7258300013.0
2007-12-07 10:15:00,1.47532,1.47559,1.47289,1.47428,6526900016.0
2007-12-07 10:30:00,1.47441,1.47545,1.47431,1.47501,7471800015.0
2007-12-07 10:45:00,1.475,1.47681,1.47403,1.47406,6946500017.0
2007-12-07 11:00:00,1.47402,1.47803,1.47389,1.47796,7114800012.0
2007-12-07 11:15:00,1.47798,1.48191,1.47783,1.48165,7393300017.0
2007-12-07 11:30:00,1.48168,1.48299,1.48099,1.48299,8815700021.0
2007-12-07 11:45:00,1.48313,1.48348,1.48133,1.48141,6082400014.0
2007-12-07 12:00:00,1.48151,1.48249,1.48125,1.48174,6119400008.0
2007-12-07 12:15:00,1.48158,1.48421,1.48147,1.48282,6419200014.0
2007-12-07 12:30:00,1.48275,1.48477,1.4815,1.48376,7942600012.0
2007-12-07 12:45:00,1.48383,1.48394,1.48173,1.48242,6637100012.0
2007-12-07 13:00:00,1.4824,1.48324,1.48187,1.48308,4511300009.0
2007-12-07 13:15:00,1.48304,1.48362,1.48275,1.4834,4022900006.0
2007-12-07 13:30:00,1.48327,1.4834,1.48134,1.48144,5291600011.0
2007-12-07 13:45:00,1.48129,1.48271,1.47908,1.48262,5460800008.0
2007-12-07 14:00:00,1.48216,1.4824,1.46513,1.46883,4681000006.0
2007-12-07 14:15:00,1.4689,1.46979,1.4674,1.46839,5636800011.0
2007-12-07 14:30:00,1.46836,1.46977,1.46808,1.46969,614700001.0
2007-12-07 14:45:00,1.46964,1.47024,1.46871,1.47002,566800002.0
2007-12-07 15:00:00,1.46999,1.47119,1.46985,1.47046,551100001.0
2007-12-07 15:15:00,1.47037,1.47167,1.46949,1.47062,620599998.0
2007-12-07 15:30:00,1.47121,1.4713,1.4649,1.47098,614900002.0
2007-12-07 15:45:00,1.47062,1.47161,1.46982,1.47107,682100001.0
2007-12-07 16:00:00,1.47117,1.47208,1.46976,1.47199,540000000.0
2007-12-07 16:15:00,1.47196,1.4722,1.47117,1.47159,545600001.0
2007-12-07 16:30:00,1.4717,1.47251,1.47012,1.47205,609200001.0
2007-12-07 16:45:00,1.47214,1.47593,1.47141,1.47526,569200001.0
2007-12-07 17:00:00,1.47518,1.476,1.47404,1.47541,538800003.0
2007-12-07 17:15:00,1.47562,1.47691,1.47545,1.47683,559700002.0
2007-12-07 17:30:00,1.47673,1.47822,1.47641,1.47728,612200001.0
2007-12-07 17:45:00,1.47737,1.47781,1.47485,1.47485,653499999.0
2007-12-07 18:00:00,1.47487,1.47487,1.46973,1.4721,608600000.0
2007-12-07 18:15:00,1.47185,1.4742,1.47156,1.4734,618400004.0
2007-12-07 18:30:00,1.47328,1.47472,1.47279,1.47289,553900000.0
2007-12-07 18:45:00,1.47308,1.47361,1.47216,1.47355,499800000.0
2007-12-07 19:00:00,1.47364,1.47381,1.47197,1.47197,610900001.0
2007-12-07 19:15:00,1.47197,1.47232,1.4709,1.47197,594400004.0
2007-12-07 19:30:00,1.47202,1.47246,1.47064,1.4717,604200000.0
2007-12-07 19:45:00,1.47165,1.47221,1.47095,1.47194,627700004.0
2007-12-07 20:00:00,1.47198,1.47311,1.47167,1.47307,607500001.0
2007-12-07 20:15:00,1.47309,1.47429,1.47289,1.47407,618800002.0
2007-12-07 20:30:00,1.4739,1.47392,1.472,1.47295,647300002.0
2007-12-07 20:45:00,1.47277,1.47317,1.47168,1.47173,706100002.0
2007-12-07 21:00:00,1.47184,1.47214,1.47078,1.47125,566400002.0
2007-12-07 21:15:00,1.4714,1.47188,1.47109,1.47158,599500001.0
2007-12-07 21:30:00,1.47145,1.47222,1.471,1.47108,462100000.0
2007-12-07 21:45:00,1.47112,1.47196,1.47078,1.47124,652400000.0
2007-12-07 22:00:00,1.4716,1.4717,1.47077,1.47123,617200001.0
2007-12-07 22:15:00,1.47142,1.47186,1.47045,1.4717,624800002.0
2007-12-07 22:30:00,1.47188,1.47263,1.47139,1.47246,566100001.0
2007-12-07 22:45:00,1.47245,1.47303,1.47176,1.47303,553400001.0
2007-12-07 23:00:00,1.47287,1.47339,1.47183,1.47266,594200001.0
2007-12-07 23:15:00,1.47245,1.47342,1.47135,1.47252,620700002.0
2007-12-07 23:30:00,1.4727,1.47316,1.47122,1.47169,505700000.0
2007-12-07 23:45:00,1.47161,1.47265,1.47116,1.4723,576600001.0
2007-12-10 00:00:00,1.47116,1.47238,1.47083,1.4713,552200000.0
2007-12-10 00:15:00,1.471,1.47166,1.47053,1.47097,565400000.0
2007-12-10 00:30:00,1.47074,1.4716,1.4706,1.47128,583400001.0
2007-12-10 00:45:00,1.47135,1.47143,1.4706,1.47132,575900000.0
2007-12-10 01:00:00,1.4713,1.47168,1.47086,1.47145,532200001.0
2007-12-10 01:15:00,1.4715,1.47247,1.47118,1.472,614200000.0
2007-12-10 01:30:00,1.47216,1.47423,1.47154,1.47405,596400002.0
2007-12-10 01:45:00,1.47404,1.47439,1.47271,1.47324,530700000.0
2007-12-10 02:00:00,1.47322,1.47399,1.47274,1.47352,1271100000.0
2007-12-10 02:15:00,1.4734,1.47433,1.47289,1.47315,1034600002.0
2007-12-10 02:30:00,1.47324,1.47476,1.47298,1.47468,813300003.0
2007-12-10 02:45:00,1.47433,1.47553,1.47369,1.47504,1169800002.0
2007-12-10 03:00:00,1.47512,1.47601,1.47436,1.47588,811000003.0
2007-12-10 03:15:00,1.47552,1.47584,1.47471,1.47503,730500000.0
2007-12-10 03:30:00,1.47507,1.4756,1.474,1.47473,756300002.0
2007-12-10 03:45:00,1.47467,1.47472,1.47388,1.47427,1480600003.0
2007-12-10 04:00:00,1.4742,1.47426,1.47289,1.47307,1475300001.0
2007-12-10 04:15:00,1.47308,1.47339,1.47213,1.47305,1246800002.0
2007-12-10 04:30:00,1.47265,1.47315,1.4721,1.4727,990200005.0
2007-12-10 04:45:00,1.47268,1.47294,1.47218,1.47252,770100000.0
2007-12-10 05:00:00,1.47285,1.47329,1.47215,1.47245,2506300005.0
2007-12-10 05:15:00,1.47247,1.47374,1.4723,1.47351,3266400006.0
2007-12-10 05:30:00,1.47347,1.47388,1.47287,1.47299,2694200005.0
2007-12-10 05:45:00,1.47302,1.47337,1.47281,1.47303,2708400009.0
2007-12-10 06:00:00,1.4731,1.47407,1.4729,1.47371,4231900007.0
2007-12-10 06:15:00,1.47388,1.47441,1.4737,1.47388,3829300006.0
2007-12-10 06:30:00,1.47383,1.47434,1.47358,1.47399,2744500007.0
2007-12-10 06:45:00,1.47404,1.47442,1.47367,1.47383,3168500005.0
2007-12-10 07:00:00,1.474,1.47427,1.47363,1.47378,4256000010.0
2007-12-10 07:15:00,1.47368,1.47459,1.4735,1.47397,4636500003.0
2007-12-10 07:30:00,1.47402,1.47428,1.47321,1.47354,5012200007.0
2007-12-10 07:45:00,1.47369,1.47426,1.47321,1.47355,8092800022.0
2007-12-10 08:00:00,1.47376,1.47425,1.47345,1.47388,5976300006.0
2007-12-10 08:15:00,1.47387,1.4747,1.47382,1.47385,5543100016.0
2007-12-10 08:30:00,1.4738,1.47428,1.47336,1.47361,5950700010.0
2007-12-10 08:45:00,1.47359,1.4744,1.47332,1.47415,7597100010.0
2007-12-10 09:00:00,1.47404,1.4742,1.47171,1.4735,7101300008.0
2007-12-10 09:15:00,1.47338,1.47338,1.46917,1.47022,6046100010.0
2007-12-10 09:30:00,1.47012,1.47308,1.46977,1.47296,6169300012.0
2007-12-10 09:45:00,1.47313,1.47366,1.47193,1.47301,7378400010.0
2007-12-10 10:00:00,1.47317,1.47427,1.47248,1.47364,7160400012.0
2007-12-10 10:15:00,1.47358,1.47465,1.47323,1.4737,6597000016.0
2007-12-10 10:30:00,1.47374,1.47396,1.47299,1.47326,7239400019.0
2007-12-10 10:45:00,1.47318,1.47337,1.47155,1.4716,6957000011.0
2007-12-10 11:00:00,1.47163,1.47186,1.4702,1.47155,6890900007.0
2007-12-10 11:15:00,1.47158,1.47262,1.47142,1.47214,7278800008.0
2007-12-10 11:30:00,1.472,1.47246,1.47061,1.47086,8353800017.0
2007-12-10 11:45:00,1.4706,1.47275,1.47046,1.4725,6212100012.0
2007-12-10 12:00:00,1.47251,1.47373,1.47206,1.47372,6096800009.0
2007-12-10 12:15:00,1.47355,1.4738,1.47117,1.47126,6242500009.0
2007-12-10 12:30:00,1.47128,1.47256,1.47097,1.47231,8109300020.0
2007-12-10 12:45:00,1.47248,1.47321,1.47197,1.47251,6642900013.0
2007-12-10 13:00:00,1.47243,1.47287,1.47219,1.47279,4612600011.0
2007-12-10 13:15:00,1.47289,1.47324,1.47124,1.47163,4329900007.0
2007-12-10 13:30:00,1.47156,1.47231,1.47123,1.47186,5305200009.0
2007-12-10 13:45:00,1.47191,1.47277,1.46908,1.47277,5350700006.0
2007-12-10 14:00:00,1.4727,1.47283,1.47134,1.47221,4532300005.0
2007-12-10 14:15:00,1.47223,1.47683,1.47133,1.47661,5532300015.0
2007-12-10 14:30:00,1.47664,1.47709,1.47551,1.47678,598600001.0
2007-12-10 14:45:00,1.47679,1.48177,1.47661,1.48054,564700000.0
2007-12-10 15:00:00,1.48064,1.48099,1.47975,1.47988,589000002.0
2007-12-10 15:15:00,1.47995,1.48128,1.47956,1.4797,583800001.0
2007-12-10 15:30:00,1.47974,1.48001,1.47833,1.4799,541100001.0
2007-12-10 15:45:00,1.47983,1.48463,1.47959,1.4846,532300001.0
2007-12-10 16:00:00,1.48537,1.48549,1.4825,1.48302,606800000.0
2007-12-10 16:15:00,1.48282,1.48479,1.48223,1.48478,571500000.0
2007-12-10 16:30:00,1.48484,1.48506,1.48361,1.48422,666200003.0
2007-12-10 16:45:00,1.48391,1.4844,1.48314,1.48355,659600004.0
2007-12-10 17:00:00,1.48345,1.484,1.48251,1.48264,587800000.0
2007-12-10 17:15:00,1.4829,1.48357,1.48224,1.48269,603400000.0
2007-12-10 17:30:00,1.48258,1.483,1.4814,1.48238,647800001.0
2007-12-10 17:45:00,1.48261,1.48281,1.48138,1.48178,627900003.0
2007-12-10 18:00:00,1.48153,1.48433,1.48134,1.48352,554100001.0
2007-12-10 18:15:00,1.4834,1.485,1.48291,1.48451,550700001.0
2007-12-10 18:30:00,1.4848,1.48852,1.48432,1.48634,501500001.0
2007-12-10 18:45:00,1.48645,1.487,1.48471,1.48602,524700002.0
2007-12-10 19:00:00,1.48613,1.48625,1.48479,1.48507,654100001.0
2007-12-10 19:15:00,1.48514,1.48532,1.48379,1.48412,573800001.0
2007-12-10 19:30:00,1.48405,1.48405,1.48176,1.48246,547200001.0
2007-12-10 19:45:00,1.48232,1.48346,1.48229,1.48333,528100001.0
2007-12-10 20:00:00,1.48357,1.48478,1.48266,1.48315,516400001.0
2007-12-10 20:15:00,1.48311,1.48386,1.4821,1.48368,592000001.0
2007-12-10 20:30:00,1.48362,1.48433,1.48289,1.48319,625600003.0
2007-12-10 20:45:00,1.48311,1.48361,1.48166,1.48198,568300003.0
2007-12-10 21:00:00,1.48192,1.48253,1.48159,1.48219,676300004.0
2007-12-10 21:15:00,1.48224,1.48243,1.48106,1.4814,552300001.0
2007-12-10 21:30:00,1.4812,1.48162,1.48062,1.481,543200002.0
2007-12-10 21:45:00,1.48121,1.48208,1.48082,1.48143,644000001.0
2007-12-10 22:00:00,1.4818,1.48192,1.48074,1.48075,529800001.0
2007-12-10 22:15:00,1.48088,1.48112,1.48045,1.48091,528300002.0
2007-12-10 22:30:00,1.48093,1.48104,1.47973,1.48032,542700000.0
2007-12-10 22:45:00,1.4803,1.48037,1.47956,1.48005,553300002.0
2007-12-10 23:00:00,1.47997,1.48021,1.47901,1.47971,524900001.0
2007-12-10 23:15:00,1.47976,1.48071,1.479,1.48047,638000001.0
2007-12-10 23:30:00,1.48058,1.48132,1.4801,1.48099,604700000.0
2007-12-10 23:45:00,1.4809,1.48179,1.48048,1.48097,594100001.0
2007-12-11 00:00:00,1.48083,1.48129,1.47967,1.48105,573900000.0
2007-12-11 00:15:00,1.48099,1.48134,1.48012,1.48047,535499999.0
2007-12-11 00:30:00,1.4802,1.48136,1.48004,1.48128,465800000.0
2007-12-11 00:45:00,1.48119,1.48146,1.47994,1.48048,530600001.0
2007-12-11 01:00:00,1.48057,1.48098,1.47969,1.48016,568500002.0
2007-12-11 01:15:00,1.48018,1.48037,1.47937,1.47963,570200001.0
2007-12-11 01:30:00,1.47969,1.48014,1.47928,1.47994,549199999.0
2007-12-11 01:45:00,1.47986,1.47998,1.47902,1.47959,556700002.0
2007-12-11 02:00:00,1.47941,1.48004,1.47797,1.47825,1298800004.0
2007-12-11 02:15:00,1.47832,1.47876,1.47692,1.47846,1202600004.0
2007-12-11 02:30:00,1.47871,1.48009,1.47842,1.47989,885300001.0
2007-12-11 02:45:00,1.47963,1.48073,1.47906,1.4792,1129399999.0
2007-12-11 03:00:00,1.47926,1.47975,1.47889,1.47941,791900001.0
2007-12-11 03:15:00,1.47896,1.48008,1.47888,1.47985,939700002.0
2007-12-11 03:30:00,1.47985,1.48047,1.4795,1.48027,803100001.0
2007-12-11 03:45:00,1.48035,1.48052,1.47901,1.47947,1417100000.0
2007-12-11 04:00:00,1.47942,1.47981,1.47839,1.47903,1428600003.0
2007-12-11 04:15:00,1.47901,1.48018,1.47816,1.47863,1441300002.0
2007-12-11 04:30:00,1.47844,1.47981,1.47818,1.47973,915900001.0
2007-12-11 04:45:00,1.47964,1.48212,1.47926,1.48028,764600002.0
2007-12-11 05:00:00,1.48063,1.48256,1.4805,1.48105,2390500004.0
2007-12-11 05:15:00,1.48095,1.48174,1.48086,1.48147,3175500005.0
2007-12-11 05:30:00,1.48143,1.48194,1.48112,1.4813,2556700006.0
2007-12-11 05:45:00,1.48124,1.48141,1.48047,1.48094,2811500004.0
2007-12-11 06:00:00,1.48096,1.48165,1.48064,1.48113,4236200006.0
2007-12-11 06:15:00,1.48105,1.48148,1.48098,1.4813,3739200005.0
2007-12-11 06:30:00,1.48127,1.48172,1.48103,1.48129,2634700002.0
2007-12-11 06:45:00,1.48137,1.48183,1.48124,1.48124,3109500007.0
2007-12-11 07:00:00,1.48156,1.48203,1.48107,1.48169,4300800006.0
2007-12-11 07:15:00,1.48174,1.48223,1.48153,1.48161,4544900012.0
2007-12-11 07:30:00,1.48172,1.48271,1.48155,1.48211,5185000012.0
2007-12-11 07:45:00,1.48201,1.48227,1.48112,1.48127,8455500023.0
2007-12-11 08:00:00,1.48136,1.48262,1.48122,1.48166,5995400008.0
2007-12-11 08:15:00,1.48164,1.4827,1.48135,1.48235,5445200007.0
2007-12-11 08:30:00,1.48232,1.48258,1.48191,1.48254,5906800015.0
2007-12-11 08:45:00,1.48264,1.48341,1.48226,1.48285,7879400013.0
2007-12-11 09:00:00,1.48293,1.48482,1.48278,1.48404,6946100013.0
2007-12-11 09:15:00,1.48391,1.48448,1.48281,1.48354,5872500005.0
2007-12-11 09:30:00,1.48339,1.48498,1.4826,1.48426,6231700009.0
2007-12-11 09:45:00,1.48435,1.48492,1.48254,1.48269,7201900006.0
2007-12-11 10:00:00,1.48306,1.48331,1.48107,1.48147,7322600017.0
2007-12-11 10:15:00,1.48159,1.48429,1.48127,1.48402,7068000007.0
2007-12-11 10:30:00,1.48401,1.48464,1.4822,1.48261,7453400014.0
2007-12-11 10:45:00,1.48249,1.48369,1.48208,1.48298,6732200008.0
2007-12-11 11:00:00,1.48302,1.48306,1.48021,1.48086,6972600014.0
2007-12-11 11:15:00,1.48099,1.48168,1.47973,1.48073,7416300020.0
2007-12-11 11:30:00,1.48076,1.48125,1.47944,1.47954,8387900018.0
2007-12-11 11:45:00,1.4793,1.4809,1.47928,1.48024,5939300008.0
2007-12-11 12:00:00,1.48026,1.48029,1.47878,1.47969,6101500010.0
2007-12-11 12:15:00,1.47942,1.48166,1.47916,1.48156,6078200010.0
2007-12-11 12:30:00,1.48136,1.48194,1.48015,1.48156,7834400013.0
2007-12-11 12:45:00,1.48171,1.48288,1.48133,1.48221,6545700010.0
2007-12-11 13:00:00,1.48205,1.48236,1.48019,1.48035,4777000013.0
2007-12-11 13:15:00,1.48028,1.48081,1.47849,1.48059,4133900008.0
2007-12-11 13:30:00,1.48054,1.48255,1.48012,1.48204,5040600009.0
2007-12-11 13:45:00,1.48216,1.48234,1.48058,1.48143,5555800010.0
2007-12-11 14:00:00,1.48133,1.48256,1.48048,1.48207,4361000007.0
2007-12-11 14:15:00,1.48207,1.48359,1.48161,1.48311,5661100004.0
2007-12-11 14:30:00,1.4829,1.48291,1.48164,1.48183,581400001.0
2007-12-11 14:45:00,1.48177,1.48197,1.48097,1.48105,539100002.0
2007-12-11 15:00:00,1.48104,1.48206,1.48104,1.48147,655800004.0
2007-12-11 15:15:00,1.4817,1.48353,1.48132,1.48288,538200000.0
2007-12-11 15:30:00,1.48291,1.48323,1.48183,1.48286,601999999.0
2007-12-11 15:45:00,1.48274,1.48667,1.48266,1.48607,604600003.0
2007-12-11 16:00:00,1.48587,1.48789,1.4854,1.48568,553300000.0
2007-12-11 16:15:00,1.48537,1.48585,1.48493,1.48574,606000005.0
2007-12-11 16:30:00,1.48581,1.4865,1.4852,1.4856,631000000.0
2007-12-11 16:45:00,1.48554,1.48769,1.48404,1.48769,632900003.0
2007-12-11 17:00:00,1.48774,1.48895,1.48739,1.4878,590000004.0
2007-12-11 17:15:00,1.48791,1.48791,1.48568,1.48617,595000001.0
2007-12-11 17:30:00,1.48629,1.48776,1.48521,1.48614,606600003.0
2007-12-11 17:45:00,1.4863,1.48686,1.48516,1.48585,643500001.0
2007-12-11 18:00:00,1.48606,1.48679,1.48539,1.48656,659000001.0
2007-12-11 18:15:00,1.48664,1.48759,1.48582,1.48632,588800004.0
2007-12-11 18:30:00,1.48636,1.48639,1.48538,1.48546,560600001.0
2007-12-11 18:45:00,1.48555,1.48604,1.48501,1.4857,581500000.0
2007-12-11 19:00:00,1.48551,1.48576,1.48451,1.48498,638700000.0
2007-12-11 19:15:00,1.48514,1.48546,1.48429,1.4852,532200001.0
2007-12-11 19:30:00,1.48524,1.48596,1.48479,1.48499,596500001.0
2007-12-11 19:45:00,1.48495,1.48536,1.48415,1.48424,542200001.0
2007-12-11 20:00:00,1.48432,1.48503,1.48413,1.485,665600000.0
2007-12-11 20:15:00,1.48517,1.48556,1.48193,1.48242,568100000.0
2007-12-11 20:30:00,1.48229,1.48229,1.4795,1.48158,587900001.0
2007-12-11 20:45:00,1.48153,1.48236,1.48144,1.48228,530600000.0
2007-12-11 21:00:00,1.48206,1.48241,1.47745,1.47815,615300000.0
2007-12-11 21:15:00,1.47747,1.49148,1.47534,1.48851,591600003.0
2007-12-11 21:30:00,1.48849,1.49256,1.48624,1.49126,531800002.0
2007-12-11 21:45:00,1.49132,1.49132,1.48496,1.48558,593600000.0
2007-12-11 22:00:00,1.48588,1.48878,1.48571,1.48846,585700002.0
2007-12-11 22:15:00,1.48873,1.49083,1.48864,1.49004,548900001.0
2007-12-11 22:30:00,1.48992,1.48992,1.48741,1.48762,570500000.0
2007-12-11 22:45:00,1.48765,1.48837,1.48576,1.48601,535600001.0
2007-12-11 23:00:00,1.48593,1.48739,1.48535,1.48708,542700002.0
2007-12-11 23:15:00,1.48717,1.4876,1.48613,1.48643,639500000.0
2007-12-11 23:30:00,1.48673,1.48712,1.48626,1.48667,545400002.0
2007-12-11 23:45:00,1.48655,1.4874,1.4857,1.48723,592700001.0
2007-12-12 00:00:00,1.48627,1.48702,1.48544,1.48556,531300000.0
2007-12-12 00:15:00,1.48525,1.4858,1.48437,1.4858,587900003.0
2007-12-12 00:30:00,1.48549,1.4861,1.48475,1.48518,581400001.0
2007-12-12 00:45:00,1.48522,1.48579,1.48454,1.48578,632300000.0
2007-12-12 01:00:00,1.48582,1.48694,1.48574,1.48677,627200000.0
2007-12-12 01:15:00,1.48663,1.48671,1.48451,1.48465,543500001.0
2007-12-12 01:30:00,1.48485,1.48493,1.48399,1.48481,624500000.0
2007-12-12 01:45:00,1.48476,1.48485,1.48316,1.48354,539400001.0
2007-12-12 02:00:00,1.48339,1.48438,1.48269,1.48368,1447999998.0
2007-12-12 02:15:00,1.48351,1.48438,1.48279,1.48378,1101900003.0
2007-12-12 02:30:00,1.48378,1.48449,1.48322,1.48366,838700005.0
2007-12-12 02:45:00,1.48321,1.48346,1.48223,1.48283,1231200001.0
2007-12-12 03:00:00,1.48286,1.48343,1.48155,1.4819,845100002.0
2007-12-12 03:15:00,1.48178,1.48305,1.48178,1.48231,775100002.0
2007-12-12 03:30:00,1.48221,1.48245,1.47816,1.47908,845500004.0
2007-12-12 03:45:00,1.47897,1.48018,1.47855,1.47964,1419100001.0
2007-12-12 04:00:00,1.47958,1.48101,1.47908,1.47989,1548700001.0
2007-12-12 04:15:00,1.4799,1.48054,1.47932,1.48014,1410700006.0
2007-12-12 04:30:00,1.47964,1.48044,1.47945,1.48033,1027900001.0
2007-12-12 04:45:00,1.48015,1.48139,1.47988,1.48083,744000001.0
2007-12-12 05:00:00,1.48136,1.48243,1.48085,1.48102,2424100004.0
2007-12-12 05:15:00,1.4809,1.48134,1.47994,1.48013,3224000005.0
2007-12-12 05:30:00,1.48037,1.48197,1.48006,1.48171,2589700000.0
2007-12-12 05:45:00,1.48194,1.48231,1.48106,1.48116,2691600004.0
2007-12-12 06:00:00,1.48115,1.48357,1.48096,1.48255,4204300011.0
2007-12-12 06:15:00,1.48243,1.48305,1.48219,1.48249,3642800003.0
2007-12-12 06:30:00,1.48241,1.48321,1.48181,1.4832,2773200006.0
2007-12-12 06:45:00,1.48455,1.48455,1.48243,1.48243,3245800002.0
2007-12-12 07:00:00,1.48253,1.48301,1.48132,1.48165,4000400002.0
2007-12-12 07:15:00,1.48143,1.48176,1.47913,1.48074,4582600008.0
2007-12-12 07:30:00,1.48085,1.48153,1.47989,1.47994,4973100007.0
2007-12-12 07:45:00,1.47985,1.48092,1.4795,1.48082,7999100013.0
2007-12-12 08:00:00,1.48083,1.48083,1.4789,1.47994,5973900004.0
2007-12-12 08:15:00,1.48008,1.48083,1.47912,1.48023,5400300006.0
2007-12-12 08:30:00,1.48016,1.48154,1.47949,1.48128,5992900010.0
2007-12-12 08:45:00,1.48124,1.48148,1.47939,1.47967,7972000010.0
2007-12-12 09:00:00,1.47963,1.48013,1.47813,1.47851,6977500022.0
2007-12-12 09:15:00,1.4785,1.48227,1.47841,1.48165,6263300012.0
2007-12-12 09:30:00,1.48179,1.48316,1.4815,1.48211,6300800020.0
2007-12-12 09:45:00,1.48218,1.48235,1.48098,1.48102,7400800011.0
2007-12-12 10:00:00,1.48107,1.48191,1.47969,1.48168,6956600007.0
2007-12-12 10:15:00,1.48178,1.48293,1.48031,1.48039,6577900016.0
2007-12-12 10:30:00,1.48033,1.48076,1.47889,1.4798,7265400007.0
2007-12-12 10:45:00,1.47979,1.48056,1.47864,1.4805,6908900013.0
2007-12-12 11:00:00,1.48067,1.48383,1.47986,1.48371,7094500011.0
2007-12-12 11:15:00,1.48368,1.48388,1.48209,1.48298,7492800007.0
2007-12-12 11:30:00,1.48294,1.48334,1.48158,1.48181,8597000010.0
2007-12-12 11:45:00,1.48179,1.48406,1.4814,1.4828,6058300014.0
2007-12-12 12:00:00,1.48294,1.48534,1.48251,1.48439,5912800011.0
2007-12-12 12:15:00,1.48424,1.48542,1.48364,1.48384,6294900012.0
2007-12-12 12:30:00,1.48392,1.48421,1.48076,1.48222,7902000015.0
2007-12-12 12:45:00,1.48266,1.48399,1.48211,1.48375,6531500015.0
2007-12-12 13:00:00,1.48378,1.48417,1.48267,1.48387,4394000006.0
2007-12-12 13:15:00,1.4838,1.48491,1.4832,1.4846,4130400003.0
2007-12-12 13:30:00,1.4848,1.48661,1.48466,1.48621,5054800008.0
2007-12-12 13:45:00,1.48622,1.48667,1.48557,1.48618,5525400006.0
2007-12-12 14:00:00,1.48603,1.48722,1.48603,1.48615,4638300007.0
2007-12-12 14:15:00,1.48609,1.4868,1.48477,1.48565,5397100014.0
2007-12-12 14:30:00,1.48571,1.48572,1.48347,1.48374,588800000.0
2007-12-12 14:45:00,1.48378,1.48547,1.48358,1.4852,549500000.0
2007-12-12 15:00:00,1.48501,1.48703,1.48467,1.48558,749499999.0
2007-12-12 15:15:00,1.48569,1.48787,1.48491,1.48732,511200001.0
2007-12-12 15:30:00,1.4864,1.4864,1.48323,1.48445,642500002.0
2007-12-12 15:45:00,1.48439,1.48507,1.48342,1.48448,592200001.0
2007-12-12 16:00:00,1.4839,1.48689,1.48133,1.4817,559200000.0
2007-12-12 16:15:00,1.48131,1.48309,1.47955,1.48115,590800003.0
2007-12-12 16:30:00,1.48095,1.48281,1.48081,1.4813,704600003.0
2007-12-12 16:45:00,1.48142,1.48178,1.47984,1.48035,585900000.0
2007-12-12 17:00:00,1.48047,1.48358,1.47995,1.48315,628800003.0
2007-12-12 17:15:00,1.48339,1.48424,1.48168,1.48353,549600000.0
2007-12-12 17:30:00,1.48339,1.48414,1.48209,1.48329,595700000.0
2007-12-12 17:45:00,1.48345,1.48423,1.48222,1.48222,569500000.0
2007-12-12 18:00:00,1.48233,1.48275,1.48072,1.48237,615000001.0
2007-12-12 18:15:00,1.48234,1.48471,1.48205,1.48446,591900001.0
2007-12-12 18:30:00,1.48439,1.48464,1.48331,1.4839,521900000.0
2007-12-12 18:45:00,1.48426,1.48569,1.48414,1.48554,561500001.0
2007-12-12 19:00:00,1.48571,1.48787,1.48548,1.4872,622200001.0
2007-12-12 19:15:00,1.48754,1.49198,1.48741,1.49198,539400000.0
2007-12-12 19:30:00,1.49265,1.49482,1.49224,1.49397,598800001.0
2007-12-12 19:45:00,1.49365,1.49414,1.49134,1.49185,604600001.0
2007-12-12 20:00:00,1.49203,1.49302,1.49061,1.49129,599000000.0
2007-12-12 20:15:00,1.49114,1.49116,1.48786,1.48878,587800000.0
2007-12-12 20:30:00,1.48877,1.48974,1.48777,1.4884,664100002.0
2007-12-12 20:45:00,1.48844,1.48974,1.48825,1.48889,608600003.0
2007-12-12 21:00:00,1.48846,1.48903,1.48791,1.48865,557400001.0
2007-12-12 21:15:00,1.48879,1.49024,1.48836,1.49024,667800000.0
2007-12-12 21:30:00,1.49026,1.49155,1.4897,1.48974,492600002.0
2007-12-12 21:45:00,1.48976,1.49107,1.4894,1.49067,527100000.0
2007-12-12 22:00:00,1.49103,1.49326,1.49089,1.49189,581000002.0
2007-12-12 22:15:00,1.49208,1.49353,1.49152,1.49233,692000003.0
2007-12-12 22:30:00,1.49229,1.49283,1.49089,1.49124,638600000.0
2007-12-12 22:45:00,1.4912,1.49163,1.48965,1.48988,475100000.0
2007-12-12 23:00:00,1.48991,1.49032,1.48896,1.48941,502200001.0
2007-12-12 23:15:00,1.48944,1.48991,1.48863,1.48962,622700002.0
2007-12-12 23:30:00,1.48975,1.48975,1.48781,1.48853,682500001.0
2007-12-12 23:45:00,1.48838,1.48863,1.48704,1.48738,583300002.0
2007-12-13 00:00:00,1.4871,1.48935,1.48687,1.4893,584500000.0
2007-12-13 00:15:00,1.48918,1.48939,1.48598,1.48668,595600001.0
2007-12-13 00:30:00,1.48644,1.48901,1.48639,1.48823,499500000.0
2007-12-13 00:45:00,1.48813,1.4892,1.48778,1.48909,532800000.0
2007-12-13 01:00:00,1.48934,1.48953,1.48825,1.48845,623800001.0
2007-12-13 01:15:00,1.48845,1.48853,1.48761,1.48817,502500000.0
2007-12-13 01:30:00,1.48835,1.48854,1.48755,1.48853,602700001.0
2007-12-13 01:45:00,1.4886,1.48874,1.48733,1.48783,601600002.0
2007-12-13 02:00:00,1.48791,1.48959,1.48698,1.48901,1372100002.0
2007-12-13 02:15:00,1.48866,1.49041,1.48835,1.49005,1027500000.0
2007-12-13 02:30:00,1.49022,1.49022,1.48865,1.48975,803500001.0
2007-12-13 02:45:00,1.48934,1.49106,1.48925,1.4898,1156200000.0
2007-12-13 03:00:00,1.48987,1.49065,1.4896,1.49019,806400001.0
2007-12-13 03:15:00,1.48968,1.49038,1.48942,1.48977,910000002.0
2007-12-13 03:30:00,1.4898,1.49044,1.48952,1.48993,944699999.0
2007-12-13 03:45:00,1.49009,1.49131,1.48965,1.49061,1304100002.0
2007-12-13 04:00:00,1.49058,1.49115,1.49024,1.49106,1525500001.0
2007-12-13 04:15:00,1.49114,1.49143,1.49016,1.4906,1338600003.0
2007-12-13 04:30:00,1.49037,1.49168,1.4901,1.49168,930600001.0
2007-12-13 04:45:00,1.49159,1.49182,1.49019,1.49029,672800000.0
2007-12-13 05:00:00,1.49062,1.49108,1.48995,1.49058,2368800008.0
2007-12-13 05:15:00,1.49059,1.49142,1.4903,1.49032,3401400006.0
2007-12-13 05:30:00,1.49025,1.49086,1.48979,1.49023,2561700001.0
2007-12-13 05:45:00,1.49032,1.49046,1.48822,1.48837,2707700012.0
2007-12-13 06:00:00,1.48842,1.4892,1.48834,1.48864,4365500014.0
2007-12-13 06:15:00,1.48858,1.48945,1.48853,1.48888,3681300005.0
2007-12-13 06:30:00,1.48887,1.48914,1.48859,1.48907,2651700005.0
2007-12-13 06:45:00,1.48912,1.48993,1.48827,1.48948,3250700009.0
2007-12-13 07:00:00,1.48965,1.49026,1.48937,1.48948,4132600004.0
2007-12-13 07:15:00,1.48937,1.49028,1.48846,1.48924,4515700006.0
2007-12-13 07:30:00,1.48927,1.49007,1.48881,1.48936,4878300004.0
2007-12-13 07:45:00,1.48934,1.49099,1.48913,1.49029,8360900011.0
2007-12-13 08:00:00,1.49028,1.49028,1.48948,1.48967,5789700013.0
2007-12-13 08:15:00,1.48964,1.48964,1.48796,1.48886,5350100011.0
2007-12-13 08:30:00,1.48899,1.48982,1.48877,1.48969,6010800014.0
2007-12-13 08:45:00,1.48964,1.4901,1.48852,1.48916,7958500006.0
2007-12-13 09:00:00,1.48925,1.4904,1.48872,1.48996,7081500016.0
2007-12-13 09:15:00,1.48982,1.49055,1.48872,1.48913,6280600012.0
2007-12-13 09:30:00,1.48903,1.49124,1.48881,1.49042,6196500012.0
2007-12-13 09:45:00,1.49057,1.49153,1.49,1.49121,7263300011.0
2007-12-13 10:00:00,1.49125,1.49154,1.48889,1.49093,7158400005.0
2007-12-13 10:15:00,1.49082,1.49124,1.48982,1.49061,6523000012.0
2007-12-13 10:30:00,1.49056,1.49086,1.48977,1.49013,7291900015.0
2007-12-13 10:45:00,1.48999,1.49015,1.48769,1.48873,6883700014.0
2007-12-13 11:00:00,1.48898,1.48943,1.48611,1.48639,6936800014.0
2007-12-13 11:15:00,1.48639,1.48671,1.48374,1.48584,7016500011.0
2007-12-13 11:30:00,1.4861,1.4888,1.48609,1.4875,8594000016.0
2007-12-13 11:45:00,1.48739,1.48973,1.48739,1.48833,6204700010.0
2007-12-13 12:00:00,1.48846,1.48864,1.4863,1.48659,6031200004.0
2007-12-13 12:15:00,1.48658,1.48792,1.48658,1.48735,6460500015.0
2007-12-13 12:30:00,1.48727,1.48768,1.48559,1.48572,7769000011.0
2007-12-13 12:45:00,1.48575,1.48633,1.48504,1.4856,6579700002.0
2007-12-13 13:00:00,1.48564,1.48637,1.4851,1.48579,4543000008.0
2007-12-13 13:15:00,1.48584,1.48789,1.48413,1.48776,4155500011.0
2007-12-13 13:30:00,1.48793,1.48963,1.48758,1.48854,5359000010.0
2007-12-13 13:45:00,1.48848,1.48971,1.48788,1.48914,5556200005.0
2007-12-13 14:00:00,1.489,1.48918,1.48562,1.48644,4518200010.0
2007-12-13 14:15:00,1.48638,1.48664,1.48561,1.48609,5537500001.0
2007-12-13 14:30:00,1.48587,1.48714,1.48486,1.48692,647400002.0
2007-12-13 14:45:00,1.48698,1.48896,1.48682,1.48889,566700002.0
2007-12-13 15:00:00,1.48895,1.49121,1.4888,1.49086,659100000.0
2007-12-13 15:15:00,1.49097,1.49167,1.49037,1.49063,532900000.0
2007-12-13 15:30:00,1.49092,1.49092,1.4872,1.48834,597100002.0
2007-12-13 15:45:00,1.48794,1.49099,1.48786,1.49052,622300001.0
2007-12-13 16:00:00,1.49056,1.49091,1.48874,1.4893,631699999.0
2007-12-13 16:15:00,1.48894,1.48914,1.486,1.48632,528800001.0
2007-12-13 16:30:00,1.48641,1.4869,1.48528,1.48611,579800000.0
2007-12-13 16:45:00,1.48591,1.48833,1.48564,1.48833,547200001.0
2007-12-13 17:00:00,1.48848,1.49006,1.4877,1.48922,664100003.0
2007-12-13 17:15:00,1.48954,1.48954,1.48613,1.48648,541800001.0
2007-12-13 17:30:00,1.48659,1.48689,1.48314,1.48341,630500003.0
2007-12-13 17:45:00,1.48347,1.48725,1.48291,1.48708,664500001.0
2007-12-13 18:00:00,1.4874,1.48977,1.48704,1.48793,574100001.0
2007-12-13 18:15:00,1.48778,1.48879,1.48695,1.48738,628700003.0
2007-12-13 18:30:00,1.48754,1.48754,1.48604,1.48703,501000001.0
2007-12-13 18:45:00,1.48711,1.49006,1.48681,1.49005,605600001.0
2007-12-13 19:00:00,1.49004,1.49044,1.48769,1.48984,588500001.0
2007-12-13 19:15:00,1.49027,1.49168,1.49004,1.49091,511200001.0
2007-12-13 19:30:00,1.49091,1.49184,1.49088,1.49183,629800003.0
2007-12-13 19:45:00,1.49187,1.49368,1.49175,1.4931,586200004.0
2007-12-13 20:00:00,1.4934,1.4937,1.49238,1.49326,564000001.0
2007-12-13 20:15:00,1.4932,1.49343,1.49159,1.49221,596699998.0
2007-12-13 20:30:00,1.49223,1.49356,1.49137,1.49348,597400001.0
2007-12-13 20:45:00,1.49337,1.49361,1.49204,1.49233,542000000.0
2007-12-13 21:00:00,1.49221,1.4927,1.49116,1.49193,617500002.0
2007-12-13 21:15:00,1.49192,1.49201,1.49069,1.49146,542800004.0
2007-12-13 21:30:00,1.4912,1.49171,1.49046,1.49095,479300001.0
2007-12-13 21:45:00,1.49099,1.49267,1.49056,1.49236,620500000.0
2007-12-13 22:00:00,1.49245,1.49274,1.49156,1.492,565900001.0
2007-12-13 22:15:00,1.4923,1.49257,1.49112,1.492,640200002.0
2007-12-13 22:30:00,1.49202,1.4923,1.49098,1.49192,536700001.0
2007-12-13 22:45:00,1.49191,1.49191,1.49069,1.49146,517700000.0
2007-12-13 23:00:00,1.4914,1.49215,1.49108,1.49198,539900002.0
2007-12-13 23:15:00,1.49202,1.49335,1.49128,1.49309,634200001.0
2007-12-13 23:30:00,1.49325,1.49325,1.49194,1.49261,577800004.0
2007-12-13 23:45:00,1.49258,1.49369,1.49236,1.49306,586400005.0
2007-12-14 00:00:00,1.49299,1.49456,1.4919,1.49452,639800004.0
2007-12-14 00:15:00,1.49421,1.49453,1.49295,1.49297,529400004.0
2007-12-14 00:30:00,1.49284,1.49321,1.49189,1.49235,517900001.0
2007-12-14 00:45:00,1.49281,1.49285,1.49174,1.49225,637100001.0
2007-12-14 01:00:00,1.49224,1.49335,1.49223,1.49335,498000000.0
2007-12-14 01:15:00,1.49332,1.49332,1.49139,1.49139,546600000.0
2007-12-14 01:30:00,1.49138,1.49182,1.49087,1.49108,490300000.0
2007-12-14 01:45:00,1.49092,1.49193,1.4904,1.49085,628400001.0
2007-12-14 02:00:00,1.49089,1.4909,1.48861,1.48892,1449200003.0
2007-12-14 02:15:00,1.48892,1.48892,1.48703,1.48796,1168700003.0
2007-12-14 02:30:00,1.48814,1.48918,1.48797,1.48867,878399999.0
2007-12-14 02:45:00,1.48817,1.49125,1.48817,1.49023,1181900001.0
2007-12-14 03:00:00,1.49025,1.4908,1.48873,1.48945,899400001.0
2007-12-14 03:15:00,1.48923,1.4897,1.48872,1.48939,949500002.0
2007-12-14 03:30:00,1.48945,1.49112,1.48939,1.48991,854100002.0
2007-12-14 03:45:00,1.49062,1.49129,1.49008,1.49082,1493300002.0
2007-12-14 04:00:00,1.49073,1.49084,1.48992,1.49064,1477800002.0
2007-12-14 04:15:00,1.49054,1.49103,1.48917,1.48948,1396000001.0
2007-12-14 04:30:00,1.48912,1.48951,1.48782,1.48831,997000002.0
2007-12-14 04:45:00,1.4881,1.48939,1.4877,1.48861,702200000.0
2007-12-14 05:00:00,1.48883,1.48958,1.48836,1.4891,2465500007.0
2007-12-14 05:15:00,1.48913,1.49015,1.48913,1.48953,3173500003.0
2007-12-14 05:30:00,1.4895,1.48982,1.48824,1.48898,2545300004.0
2007-12-14 05:45:00,1.48913,1.48933,1.48814,1.48853,2747000004.0
2007-12-14 06:00:00,1.48855,1.4892,1.48815,1.48895,4368000006.0
2007-12-14 06:15:00,1.48897,1.48973,1.48842,1.48943,3668400007.0
2007-12-14 06:30:00,1.48937,1.49047,1.48937,1.48996,2690600004.0
2007-12-14 06:45:00,1.49009,1.49038,1.48862,1.48998,3345100004.0
2007-12-14 07:00:00,1.49005,1.49019,1.48798,1.48833,4235900007.0
2007-12-14 07:15:00,1.4883,1.48947,1.48825,1.48866,4394800006.0
2007-12-14 07:30:00,1.48873,1.48904,1.48773,1.48836,5175400015.0
2007-12-14 07:45:00,1.48841,1.49046,1.48819,1.49022,8487900018.0
2007-12-14 08:00:00,1.49032,1.49093,1.48918,1.48922,5983500011.0
2007-12-14 08:15:00,1.48918,1.49031,1.48872,1.48983,5295200006.0
2007-12-14 08:30:00,1.4898,1.49108,1.48922,1.49028,6058000007.0
2007-12-14 08:45:00,1.49013,1.49081,1.48935,1.48942,8371000018.0
2007-12-14 09:00:00,1.48967,1.49132,1.48967,1.49014,6998500014.0
2007-12-14 09:15:00,1.49009,1.4905,1.48946,1.49036,6154800009.0
2007-12-14 09:30:00,1.49026,1.49075,1.4892,1.49002,6144400010.0
2007-12-14 09:45:00,1.49011,1.49011,1.48861,1.48908,7460400010.0
2007-12-14 10:00:00,1.48924,1.48934,1.48578,1.486,7029700013.0
2007-12-14 10:15:00,1.48597,1.48652,1.48555,1.48589,6700200010.0
2007-12-14 10:30:00,1.48563,1.48671,1.48535,1.48584,7541100013.0
2007-12-14 10:45:00,1.48581,1.486,1.48499,1.48507,6808300007.0
2007-12-14 11:00:00,1.48514,1.48584,1.48282,1.48297,6849000014.0
2007-12-14 11:15:00,1.48297,1.48364,1.48053,1.48196,7103400008.0
2007-12-14 11:30:00,1.48186,1.48254,1.48049,1.48204,8736900023.0
2007-12-14 11:45:00,1.48183,1.48289,1.48052,1.48056,5939800009.0
2007-12-14 12:00:00,1.4807,1.48137,1.48018,1.48127,6026400012.0
2007-12-14 12:15:00,1.48109,1.48248,1.48065,1.4819,6316200014.0
2007-12-14 12:30:00,1.48181,1.4844,1.48116,1.48365,7592900015.0
2007-12-14 12:45:00,1.48368,1.4852,1.48316,1.48397,6638100012.0
2007-12-14 13:00:00,1.484,1.48515,1.48318,1.48359,4535900009.0
2007-12-14 13:15:00,1.48341,1.48409,1.47934,1.48057,3979500007.0
2007-12-14 13:30:00,1.48083,1.48274,1.47989,1.48194,5147100006.0
2007-12-14 13:45:00,1.48189,1.48189,1.47645,1.47822,5349700006.0
2007-12-14 14:00:00,1.47815,1.47881,1.47572,1.47857,4457800002.0
2007-12-14 14:15:00,1.47855,1.48175,1.47803,1.48175,5540300009.0
2007-12-14 14:30:00,1.48182,1.48327,1.48072,1.48304,642400001.0
2007-12-14 14:45:00,1.48291,1.48448,1.48269,1.48322,612000003.0
2007-12-14 15:00:00,1.48333,1.48484,1.48295,1.48469,559800000.0
2007-12-14 15:15:00,1.4846,1.486,1.48333,1.48493,484600000.0
2007-12-14 15:30:00,1.4852,1.4852,1.48175,1.48247,560200000.0
2007-12-14 15:45:00,1.48246,1.48359,1.48163,1.48239,601100001.0
2007-12-14 16:00:00,1.48198,1.482,1.48028,1.48044,490300000.0
2007-12-14 16:15:00,1.47996,1.48092,1.47868,1.47955,609700000.0
2007-12-14 16:30:00,1.47949,1.47993,1.47765,1.47793,581400001.0
2007-12-14 16:45:00,1.47789,1.47887,1.47739,1.47795,589900000.0
2007-12-14 17:00:00,1.4781,1.47812,1.47248,1.47248,683100002.0
2007-12-14 17:15:00,1.47244,1.47325,1.47055,1.47304,637500002.0
2007-12-14 17:30:00,1.4729,1.47298,1.47102,1.47132,642400001.0
2007-12-14 17:45:00,1.4713,1.47182,1.46834,1.46874,553900001.0
2007-12-14 18:00:00,1.46906,1.46949,1.46796,1.46839,649500001.0
2007-12-14 18:15:00,1.46813,1.46987,1.46553,1.46582,567200000.0
2007-12-14 18:30:00,1.46583,1.46583,1.4628,1.46312,541900002.0
2007-12-14 18:45:00,1.4634,1.46351,1.46149,1.46245,560000001.0
2007-12-14 19:00:00,1.46249,1.4646,1.46215,1.46368,571000001.0
2007-12-14 19:15:00,1.46397,1.46655,1.46371,1.46655,556800003.0
2007-12-14 19:30:00,1.46656,1.46674,1.46521,1.46597,561900000.0
2007-12-14 19:45:00,1.46589,1.46807,1.46562,1.46749,607100003.0
2007-12-14 20:00:00,1.46754,1.46761,1.46568,1.46622,592000000.0
2007-12-14 20:15:00,1.46627,1.46692,1.46489,1.46559,597600001.0
2007-12-14 20:30:00,1.46578,1.4659,1.46462,1.46501,554400000.0
2007-12-14 20:45:00,1.46494,1.46656,1.46488,1.46632,741200000.0
2007-12-14 21:00:00,1.46608,1.46873,1.46602,1.46772,626300000.0
2007-12-14 21:15:00,1.46768,1.46857,1.46705,1.46816,533800002.0
2007-12-14 21:30:00,1.46797,1.46871,1.46706,1.46839,483399999.0
2007-12-14 21:45:00,1.46872,1.46932,1.46834,1.46871,605800000.0
2007-12-14 22:00:00,1.46899,1.46991,1.46764,1.46789,647200001.0
2007-12-14 22:15:00,1.4681,1.46939,1.46779,1.46918,602100000.0
2007-12-14 22:30:00,1.46913,1.46981,1.46787,1.46819,600800002.0
2007-12-14 22:45:00,1.46813,1.46832,1.466,1.46642,504400000.0
2007-12-14 23:00:00,1.46629,1.46752,1.46578,1.46612,499600000.0
2007-12-14 23:15:00,1.46623,1.46644,1.465,1.4662,614400002.0
2007-12-14 23:30:00,1.46637,1.46697,1.46589,1.46647,616500002.0
2007-12-14 23:45:00,1.4663,1.4675,1.46555,1.46647,586300001.0
2007-12-17 00:00:00,1.46426,1.46588,1.46282,1.46375,588200001.0
2007-12-17 00:15:00,1.46385,1.46491,1.46329,1.4647,557800001.0
2007-12-17 00:30:00,1.46465,1.46668,1.46447,1.46627,583900001.0
2007-12-17 00:45:00,1.46609,1.46672,1.46491,1.46572,615100001.0
2007-12-17 01:00:00,1.46545,1.46709,1.46493,1.46671,534000003.0
2007-12-17 01:15:00,1.46681,1.46796,1.46652,1.46784,557000001.0
2007-12-17 01:30:00,1.46777,1.46777,1.46613,1.46681,556900002.0
2007-12-17 01:45:00,1.4666,1.4679,1.46656,1.46755,585500000.0
2007-12-17 02:00:00,1.46748,1.46874,1.46735,1.46841,1486500004.0
2007-12-17 02:15:00,1.46845,1.46923,1.46811,1.46904,1137800001.0
2007-12-17 02:30:00,1.4691,1.46972,1.46866,1.46913,801000002.0
2007-12-17 02:45:00,1.46873,1.47022,1.46865,1.46868,1234700002.0
2007-12-17 03:00:00,1.46855,1.4687,1.46706,1.46833,786000003.0
2007-12-17 03:15:00,1.46814,1.46865,1.46559,1.46564,877400000.0
2007-12-17 03:30:00,1.46558,1.46783,1.46523,1.46769,786200001.0
2007-12-17 03:45:00,1.46766,1.46803,1.46586,1.46656,1647900003.0
2007-12-17 04:00:00,1.46656,1.46813,1.46639,1.46761,1569300001.0
2007-12-17 04:15:00,1.46748,1.46769,1.46602,1.46729,1349500002.0
2007-12-17 04:30:00,1.46684,1.46758,1.46618,1.46751,927599999.0
2007-12-17 04:45:00,1.46728,1.46733,1.46644,1.46668,661700002.0
2007-12-17 05:00:00,1.46697,1.46791,1.46693,1.46752,2427300000.0
2007-12-17 05:15:00,1.46755,1.46814,1.46712,1.46761,3188300005.0
2007-12-17 05:30:00,1.46759,1.46789,1.46689,1.46698,2524800003.0
2007-12-17 05:45:00,1.46706,1.46774,1.46689,1.46719,2657100003.0
2007-12-17 06:00:00,1.46735,1.46789,1.46714,1.46733,4319800013.0
2007-12-17 06:15:00,1.46721,1.46767,1.4654,1.46627,3515800003.0
2007-12-17 06:30:00,1.46599,1.46805,1.46536,1.46717,2747400004.0
2007-12-17 06:45:00,1.46723,1.46747,1.46661,1.4673,3162000009.0
2007-12-17 07:00:00,1.46721,1.46757,1.46689,1.46724,4405000010.0
2007-12-17 07:15:00,1.4673,1.46868,1.46723,1.46778,4459100006.0
2007-12-17 07:30:00,1.46761,1.46819,1.4669,1.46739,5009600011.0
2007-12-17 07:45:00,1.46746,1.46814,1.46712,1.4677,8497400017.0
2007-12-17 08:00:00,1.46775,1.47049,1.46739,1.4691,5892800009.0
2007-12-17 08:15:00,1.46908,1.4701,1.468,1.4684,5454500007.0
2007-12-17 08:30:00,1.46833,1.46983,1.46804,1.46849,5947100008.0
2007-12-17 08:45:00,1.46836,1.46879,1.46573,1.4677,7780900010.0
2007-12-17 09:00:00,1.46769,1.46908,1.46739,1.46908,6769800006.0
2007-12-17 09:15:00,1.46903,1.47086,1.46881,1.47,6109800013.0
2007-12-17 09:30:00,1.46987,1.47006,1.4671,1.46815,6405700006.0
2007-12-17 09:45:00,1.4682,1.4682,1.46564,1.46584,7338300019.0
2007-12-17 10:00:00,1.46616,1.46665,1.46296,1.46468,7208200011.0
2007-12-17 10:15:00,1.46472,1.46526,1.46276,1.46297,6668300010.0
2007-12-17 10:30:00,1.46318,1.46612,1.46311,1.46566,7422800013.0
2007-12-17 10:45:00,1.46568,1.46872,1.46471,1.46838,6810400015.0
2007-12-17 11:00:00,1.46854,1.46854,1.46585,1.46779,6940100012.0
2007-12-17 11:15:00,1.46795,1.46861,1.46707,1.46788,7194500016.0
2007-12-17 11:30:00,1.46784,1.46846,1.4666,1.46672,8787200011.0
2007-12-17 11:45:00,1.46654,1.46701,1.46459,1.46477,6466700012.0
2007-12-17 12:00:00,1.46468,1.46536,1.46394,1.46429,5945100011.0
2007-12-17 12:15:00,1.46427,1.46557,1.46372,1.46539,6327200006.0
2007-12-17 12:30:00,1.46548,1.46603,1.46332,1.46332,7720800013.0
2007-12-17 12:45:00,1.46345,1.46382,1.46117,1.46163,6451900007.0
2007-12-17 13:00:00,1.46166,1.46256,1.461,1.46243,4480900008.0
2007-12-17 13:15:00,1.4624,1.4628,1.45995,1.46032,3978600005.0
2007-12-17 13:30:00,1.46023,1.46151,1.45931,1.461,5103100008.0
2007-12-17 13:45:00,1.46114,1.46185,1.46045,1.46136,5382900009.0
2007-12-17 14:00:00,1.46129,1.46234,1.46018,1.46028,4360900009.0
2007-12-17 14:15:00,1.46022,1.4605,1.45836,1.45862,5565900009.0
2007-12-17 14:30:00,1.45832,1.45875,1.4575,1.45758,600800000.0
2007-12-17 14:45:00,1.45759,1.45836,1.45675,1.4577,598600001.0
2007-12-17 15:00:00,1.45772,1.45793,1.45561,1.4557,709700003.0
2007-12-17 15:15:00,1.45579,1.45586,1.4531,1.45432,562200000.0
2007-12-17 15:30:00,1.45496,1.4559,1.45377,1.45388,600900000.0
2007-12-17 15:45:00,1.45357,1.45362,1.45091,1.45144,562700001.0
2007-12-17 16:00:00,1.45131,1.45408,1.45071,1.45405,596900003.0
2007-12-17 16:15:00,1.45386,1.45402,1.45108,1.45126,632800002.0
2007-12-17 16:30:00,1.45138,1.4528,1.4489,1.45001,566300001.0
2007-12-17 16:45:00,1.45014,1.45052,1.44696,1.44701,613300001.0
2007-12-17 17:00:00,1.44693,1.44693,1.44091,1.44365,551200001.0
2007-12-17 17:15:00,1.44411,1.4445,1.44241,1.44372,545400000.0
2007-12-17 17:30:00,1.44383,1.44526,1.4434,1.44469,615200000.0
2007-12-17 17:45:00,1.44479,1.44767,1.4441,1.44767,550600000.0
2007-12-17 18:00:00,1.44767,1.44846,1.44359,1.4443,606100001.0
2007-12-17 18:15:00,1.44432,1.44597,1.4435,1.44578,551000000.0
2007-12-17 18:30:00,1.44584,1.44737,1.44475,1.44692,555600001.0
2007-12-17 18:45:00,1.44702,1.44733,1.44629,1.44684,504900000.0
2007-12-17 19:00:00,1.44684,1.44693,1.44545,1.4457,566900003.0
2007-12-17 19:15:00,1.44576,1.44684,1.44542,1.44643,638900000.0
2007-12-17 19:30:00,1.44664,1.4474,1.44596,1.44666,552300000.0
2007-12-17 19:45:00,1.44659,1.4471,1.44545,1.44632,623400003.0
2007-12-17 20:00:00,1.44645,1.44728,1.44614,1.44728,570100001.0
2007-12-17 20:15:00,1.44719,1.44783,1.4461,1.44662,556400002.0
2007-12-17 20:30:00,1.44661,1.44784,1.44636,1.44738,526700000.0
2007-12-17 20:45:00,1.44724,1.4486,1.44709,1.44848,601800003.0
2007-12-17 21:00:00,1.44875,1.44951,1.44833,1.44875,693100000.0
2007-12-17 21:15:00,1.4489,1.44966,1.44817,1.44864,586400001.0
2007-12-17 21:30:00,1.44852,1.44872,1.44735,1.44847,500300000.0
2007-12-17 21:45:00,1.44869,1.44874,1.44633,1.44786,602000001.0
2007-12-17 22:00:00,1.44809,1.44891,1.44783,1.4485,606700001.0
2007-12-17 22:15:00,1.44866,1.44905,1.44743,1.44802,560300002.0
2007-12-17 22:30:00,1.44808,1.44857,1.44612,1.44672,605500002.0
2007-12-17 22:45:00,1.4466,1.44717,1.44563,1.44676,536300002.0
2007-12-17 23:00:00,1.4467,1.44877,1.4467,1.44877,607100001.0
2007-12-17 23:15:00,1.44868,1.44892,1.44781,1.44859,577300000.0
2007-12-17 23:30:00,1.44864,1.44869,1.44712,1.4476,521800000.0
2007-12-17 23:45:00,1.44746,1.44789,1.44695,1.44719,570600000.0
2007-12-18 00:00:00,1.44725,1.44756,1.44511,1.4457,537200000.0
2007-12-18 00:15:00,1.44536,1.44739,1.44536,1.44687,551300000.0
2007-12-18 00:30:00,1.44662,1.44724,1.44533,1.44599,507600000.0
2007-12-18 00:45:00,1.44611,1.44704,1.44564,1.44586,526500000.0
2007-12-18 01:00:00,1.44604,1.44789,1.44587,1.44777,567400001.0
2007-12-18 01:15:00,1.44794,1.44879,1.44777,1.44798,568200001.0
2007-12-18 01:30:00,1.44819,1.44933,1.44778,1.44933,555600000.0
2007-12-18 01:45:00,1.44935,1.44968,1.44849,1.44913,549000002.0
2007-12-18 02:00:00,1.44907,1.44907,1.44718,1.44768,1256400000.0
2007-12-18 02:15:00,1.44784,1.44837,1.4468,1.44765,1105000000.0
2007-12-18 02:30:00,1.44779,1.44845,1.44712,1.44769,829100001.0
2007-12-18 02:45:00,1.44733,1.44848,1.44721,1.44747,1171300002.0
2007-12-18 03:00:00,1.4475,1.44881,1.44706,1.44855,895100000.0
2007-12-18 03:15:00,1.44822,1.44864,1.44648,1.44802,789900000.0
2007-12-18 03:30:00,1.44816,1.44892,1.44667,1.44667,814799999.0
2007-12-18 03:45:00,1.44674,1.44741,1.4461,1.44731,1518700004.0
2007-12-18 04:00:00,1.44733,1.44775,1.44677,1.44718,1568600001.0
2007-12-18 04:15:00,1.44718,1.44825,1.44695,1.44742,1413600003.0
2007-12-18 04:30:00,1.44715,1.44781,1.44619,1.44665,1035600003.0
2007-12-18 04:45:00,1.44649,1.4467,1.44593,1.44615,786400001.0
2007-12-18 05:00:00,1.44645,1.44772,1.44604,1.44651,2420600004.0
2007-12-18 05:15:00,1.44647,1.44689,1.44577,1.44645,3050600003.0
2007-12-18 05:30:00,1.4463,1.44792,1.44594,1.44594,2453000001.0
2007-12-18 05:45:00,1.44588,1.44648,1.44512,1.44512,2834200004.0
2007-12-18 06:00:00,1.44517,1.44647,1.44517,1.44551,4012700005.0
2007-12-18 06:15:00,1.44549,1.44659,1.44487,1.44631,3616700006.0
2007-12-18 06:30:00,1.44625,1.44715,1.44601,1.44688,2809100006.0
2007-12-18 06:45:00,1.44678,1.44815,1.4462,1.44774,3133200004.0
2007-12-18 07:00:00,1.4482,1.44902,1.44716,1.44723,4032900003.0
2007-12-18 07:15:00,1.44726,1.44763,1.44637,1.44696,4672400012.0
2007-12-18 07:30:00,1.44696,1.44731,1.44602,1.44611,5035200007.0
2007-12-18 07:45:00,1.44626,1.44753,1.44598,1.44711,8505100011.0
2007-12-18 08:00:00,1.44712,1.44733,1.44626,1.44703,5906400015.0
2007-12-18 08:15:00,1.44702,1.44842,1.44693,1.44725,5331300008.0
2007-12-18 08:30:00,1.44731,1.44813,1.44649,1.44768,6184500011.0
2007-12-18 08:45:00,1.44771,1.44805,1.44637,1.44666,7915300017.0
2007-12-18 09:00:00,1.44659,1.44689,1.44377,1.44458,6786400016.0
2007-12-18 09:15:00,1.44442,1.44493,1.4426,1.44309,5977200012.0
2007-12-18 09:30:00,1.44318,1.44369,1.44209,1.44229,6259300010.0
2007-12-18 09:45:00,1.44272,1.44468,1.44105,1.44433,7405600015.0
2007-12-18 10:00:00,1.44463,1.44463,1.44132,1.44165,7095000014.0
2007-12-18 10:15:00,1.44165,1.44322,1.44124,1.44176,6940700015.0
2007-12-18 10:30:00,1.44167,1.44195,1.43976,1.44093,7463800014.0
2007-12-18 10:45:00,1.44077,1.44348,1.44032,1.44297,6696800009.0
2007-12-18 11:00:00,1.44307,1.44518,1.44178,1.44518,7016700015.0
2007-12-18 11:15:00,1.44539,1.44858,1.44527,1.4472,7027100011.0
2007-12-18 11:30:00,1.44703,1.44955,1.4464,1.44786,8533000014.0
2007-12-18 11:45:00,1.44761,1.44975,1.4466,1.44949,6131900005.0
2007-12-18 12:00:00,1.44972,1.45298,1.44953,1.45236,6107700010.0
2007-12-18 12:15:00,1.45218,1.45465,1.45163,1.45347,6323200018.0
2007-12-18 12:30:00,1.45354,1.45523,1.45288,1.4544,7694300012.0
2007-12-18 12:45:00,1.45431,1.45509,1.4519,1.45436,6764500018.0
2007-12-18 13:00:00,1.45429,1.45545,1.45348,1.45541,4456500014.0
2007-12-18 13:15:00,1.45534,1.45591,1.45425,1.45575,4159300005.0
2007-12-18 13:30:00,1.45561,1.45674,1.45515,1.45645,5140000008.0
2007-12-18 13:45:00,1.45645,1.4576,1.45511,1.45511,5385500009.0
2007-12-18 14:00:00,1.45517,1.45972,1.4542,1.45432,4535700003.0
2007-12-18 14:15:00,1.45439,1.45478,1.45018,1.45141,5492000003.0
2007-12-18 14:30:00,1.45136,1.45156,1.44931,1.44959,647500000.0
2007-12-18 14:45:00,1.44975,1.45121,1.44958,1.45047,553100000.0
2007-12-18 15:00:00,1.45057,1.45131,1.44953,1.44975,582800002.0
2007-12-18 15:15:00,1.44978,1.45076,1.44928,1.44991,530000001.0
2007-12-18 15:30:00,1.45017,1.4525,1.45007,1.45246,596600001.0
2007-12-18 15:45:00,1.45241,1.45433,1.45198,1.45373,526000000.0
2007-12-18 16:00:00,1.4537,1.45576,1.45356,1.4542,521600001.0
2007-12-18 16:15:00,1.45396,1.45653,1.45396,1.45632,552000002.0
2007-12-18 16:30:00,1.45626,1.45668,1.45544,1.45661,636700001.0
2007-12-18 16:45:00,1.45652,1.45658,1.45209,1.45215,553100003.0
2007-12-18 17:00:00,1.45237,1.45378,1.45189,1.45209,676200000.0
2007-12-18 17:15:00,1.45264,1.45372,1.45237,1.45358,593900000.0
2007-12-18 17:30:00,1.45354,1.45357,1.45123,1.45348,618200000.0
2007-12-18 17:45:00,1.45361,1.45616,1.4534,1.45545,580900002.0
2007-12-18 18:00:00,1.45549,1.45595,1.45455,1.45542,729700001.0
2007-12-18 18:15:00,1.45543,1.45731,1.45414,1.45474,579500002.0
2007-12-18 18:30:00,1.45479,1.4549,1.45271,1.45363,560100002.0
2007-12-18 18:45:00,1.45395,1.45399,1.45284,1.45396,495300001.0
2007-12-18 19:00:00,1.45391,1.45449,1.45332,1.45425,610100001.0
2007-12-18 19:15:00,1.45444,1.45446,1.45301,1.4539,547300000.0
2007-12-18 19:30:00,1.45403,1.45493,1.45365,1.45429,587600000.0
2007-12-18 19:45:00,1.45429,1.45453,1.45212,1.45212,602800002.0
2007-12-18 20:00:00,1.45218,1.45237,1.45098,1.4517,555400001.0
2007-12-18 20:15:00,1.45171,1.4521,1.44986,1.45023,543500000.0
2007-12-18 20:30:00,1.45027,1.45081,1.44938,1.4507,620500001.0
2007-12-18 20:45:00,1.45069,1.451,1.44929,1.44963,634800001.0
2007-12-18 21:00:00,1.44963,1.45021,1.44925,1.44983,634000003.0
2007-12-18 21:15:00,1.44988,1.45053,1.4487,1.44905,573000001.0
2007-12-18 21:30:00,1.44876,1.44897,1.44769,1.44817,514299999.0
2007-12-18 21:45:00,1.44814,1.44828,1.44648,1.44767,621500001.0
2007-12-18 22:00:00,1.44802,1.44804,1.44691,1.44744,609700002.0
2007-12-18 22:15:00,1.44758,1.44806,1.4468,1.44755,618600002.0
2007-12-18 22:30:00,1.44755,1.44838,1.44688,1.44833,619400000.0
2007-12-18 22:45:00,1.44835,1.44838,1.44713,1.44776,499600000.0
2007-12-18 23:00:00,1.44783,1.44818,1.446,1.44818,559300002.0
2007-12-18 23:15:00,1.44823,1.44893,1.44773,1.44883,589900000.0
2007-12-18 23:30:00,1.44904,1.44937,1.44833,1.4489,588800000.0
2007-12-18 23:45:00,1.44892,1.44955,1.44834,1.44881,586300002.0
2007-12-19 00:00:00,1.4488,1.44913,1.44685,1.44702,594500001.0
2007-12-19 00:15:00,1.44703,1.44861,1.44649,1.44836,593300001.0
2007-12-19 00:30:00,1.44818,1.44937,1.44818,1.44914,449000001.0
2007-12-19 00:45:00,1.44922,1.44937,1.44844,1.4487,615800001.0
2007-12-19 01:00:00,1.4487,1.44943,1.44841,1.44873,507899999.0
2007-12-19 01:15:00,1.44875,1.44936,1.44704,1.44754,492700001.0
2007-12-19 01:30:00,1.44826,1.44934,1.44778,1.44923,573600001.0
2007-12-19 01:45:00,1.4491,1.44979,1.44829,1.44956,658700004.0
2007-12-19 02:00:00,1.44919,1.44945,1.44854,1.44873,1361300004.0
2007-12-19 02:15:00,1.44878,1.44963,1.44818,1.4487,1016700003.0
2007-12-19 02:30:00,1.44863,1.44915,1.44811,1.44906,808600001.0
2007-12-19 02:45:00,1.44861,1.44945,1.44795,1.44797,1148900001.0
2007-12-19 03:00:00,1.44774,1.44865,1.44752,1.4479,926500004.0
2007-12-19 03:15:00,1.44727,1.44835,1.44706,1.44729,857900002.0
2007-12-19 03:30:00,1.44728,1.44816,1.44698,1.44706,791100003.0
2007-12-19 03:45:00,1.44686,1.44754,1.44617,1.44737,1378900002.0
2007-12-19 04:00:00,1.44736,1.44814,1.44682,1.44797,1515400005.0
2007-12-19 04:15:00,1.44808,1.44872,1.44773,1.44841,1321800000.0
2007-12-19 04:30:00,1.44798,1.44894,1.44785,1.44891,991400002.0
2007-12-19 04:45:00,1.44881,1.44906,1.44814,1.44832,721100000.0
2007-12-19 05:00:00,1.4487,1.44892,1.44803,1.44829,2478100002.0
2007-12-19 05:15:00,1.44825,1.44892,1.44789,1.44809,3326300007.0
2007-12-19 05:30:00,1.44789,1.44865,1.44772,1.44823,2741900005.0
2007-12-19 05:45:00,1.44826,1.44885,1.44784,1.44805,2685800005.0
2007-12-19 06:00:00,1.44795,1.4483,1.44683,1.44755,4508300011.0
2007-12-19 06:15:00,1.44743,1.44772,1.44697,1.44749,3708000005.0
2007-12-19 06:30:00,1.44746,1.4486,1.44744,1.44783,2854000003.0
2007-12-19 06:45:00,1.44791,1.44858,1.4475,1.44789,3094300002.0
2007-12-19 07:00:00,1.44811,1.44829,1.44673,1.44758,4276400007.0
2007-12-19 07:15:00,1.44752,1.44782,1.44711,1.44744,4515800008.0
2007-12-19 07:30:00,1.44738,1.44781,1.44699,1.44738,4980800015.0
2007-12-19 07:45:00,1.44741,1.44798,1.4472,1.44745,7995500009.0
2007-12-19 08:00:00,1.44773,1.44816,1.44719,1.4475,5991200014.0
2007-12-19 08:15:00,1.44743,1.44829,1.44697,1.44785,5385100013.0
2007-12-19 08:30:00,1.44773,1.45001,1.44745,1.44993,5909800010.0
2007-12-19 08:45:00,1.45003,1.45021,1.44846,1.44922,8341500011.0
2007-12-19 09:00:00,1.44915,1.44972,1.44803,1.44921,7081600010.0
2007-12-19 09:15:00,1.4492,1.44959,1.44836,1.44936,6177000004.0
2007-12-19 09:30:00,1.44923,1.44977,1.44745,1.44853,6423900011.0
2007-12-19 09:45:00,1.44874,1.44877,1.44749,1.44838,7136700005.0
2007-12-19 10:00:00,1.44857,1.45055,1.44829,1.44994,7135300014.0
2007-12-19 10:15:00,1.44995,1.45112,1.44967,1.45083,6670300014.0
2007-12-19 10:30:00,1.45088,1.45163,1.45015,1.45089,7280600012.0
2007-12-19 10:45:00,1.45081,1.45131,1.44909,1.44945,6793200014.0
2007-12-19 11:00:00,1.44953,1.44978,1.4482,1.44843,7125100018.0
2007-12-19 11:15:00,1.44848,1.45082,1.44832,1.44899,7168700015.0
2007-12-19 11:30:00,1.44934,1.45103,1.44885,1.44995,8509600019.0
2007-12-19 11:45:00,1.44988,1.45251,1.44966,1.45143,6165300015.0
2007-12-19 12:00:00,1.4515,1.45196,1.449,1.45134,6049200020.0
2007-12-19 12:15:00,1.45119,1.45148,1.44996,1.45128,6300600007.0
2007-12-19 12:30:00,1.45071,1.45115,1.45019,1.45093,7490100008.0
2007-12-19 12:45:00,1.45113,1.45137,1.44902,1.4491,6658400011.0
2007-12-19 13:00:00,1.44913,1.45018,1.44903,1.44965,4462600001.0
2007-12-19 13:15:00,1.44956,1.44977,1.44653,1.44688,4209300005.0
2007-12-19 13:30:00,1.44687,1.44988,1.4466,1.4496,5201100010.0
2007-12-19 13:45:00,1.44955,1.45067,1.44817,1.44817,5471000011.0
2007-12-19 14:00:00,1.44782,1.4485,1.44634,1.44664,4332300005.0
2007-12-19 14:15:00,1.44662,1.44816,1.44621,1.44816,5626400011.0
2007-12-19 14:30:00,1.44815,1.44856,1.44523,1.44605,597000001.0
2007-12-19 14:45:00,1.44609,1.44623,1.44454,1.44497,546300002.0
2007-12-19 15:00:00,1.44494,1.44589,1.44454,1.44572,659100002.0
2007-12-19 15:15:00,1.44584,1.44933,1.44546,1.44912,605100002.0
2007-12-19 15:30:00,1.44888,1.44888,1.44614,1.44665,624800003.0
2007-12-19 15:45:00,1.44687,1.44825,1.44658,1.44701,539600000.0
2007-12-19 16:00:00,1.44715,1.44762,1.44647,1.4469,631000000.0
2007-12-19 16:15:00,1.44666,1.4474,1.44507,1.44516,573800000.0
2007-12-19 16:30:00,1.44516,1.44528,1.44321,1.44441,573899998.0
2007-12-19 16:45:00,1.44441,1.44535,1.44374,1.44394,610900002.0
2007-12-19 17:00:00,1.44398,1.44442,1.44161,1.44194,547500002.0
2007-12-19 17:15:00,1.44223,1.44436,1.44175,1.44353,552000001.0
2007-12-19 17:30:00,1.44354,1.44412,1.44286,1.44369,628300001.0
2007-12-19 17:45:00,1.44365,1.44388,1.44148,1.44175,563200000.0
2007-12-19 18:00:00,1.44187,1.44274,1.44143,1.44243,730800002.0
2007-12-19 18:15:00,1.44233,1.44285,1.4407,1.44268,579900004.0
2007-12-19 18:30:00,1.44281,1.443,1.43749,1.44007,581700001.0
2007-12-19 18:45:00,1.4401,1.44311,1.43927,1.44184,490900000.0
2007-12-19 19:00:00,1.44172,1.44209,1.44099,1.4411,595100002.0
2007-12-19 19:15:00,1.44106,1.44139,1.43966,1.44114,562700002.0
2007-12-19 19:30:00,1.4411,1.44202,1.44073,1.44202,530400000.0
2007-12-19 19:45:00,1.44213,1.44301,1.44191,1.44301,654000005.0
2007-12-19 20:00:00,1.44318,1.44319,1.4421,1.44281,557000002.0
2007-12-19 20:15:00,1.44274,1.44359,1.44211,1.44313,561300000.0
2007-12-19 20:30:00,1.44303,1.44316,1.44111,1.44165,661000002.0
2007-12-19 20:45:00,1.44164,1.44186,1.44119,1.44171,591200001.0
2007-12-19 21:00:00,1.44149,1.44219,1.44106,1.44203,529600002.0
2007-12-19 21:15:00,1.44215,1.44421,1.44195,1.44333,618200004.0
2007-12-19 21:30:00,1.44314,1.44354,1.44223,1.44224,514000002.0
2007-12-19 21:45:00,1.44236,1.44303,1.44158,1.44267,676200002.0
2007-12-19 22:00:00,1.44267,1.44358,1.44189,1.4434,632200002.0
2007-12-19 22:15:00,1.44369,1.44378,1.44174,1.4418,577600001.0
2007-12-19 22:30:00,1.44174,1.44224,1.44102,1.44195,571100002.0
2007-12-19 22:45:00,1.44212,1.44221,1.44101,1.44184,516800000.0
2007-12-19 23:00:00,1.44168,1.44198,1.44096,1.44147,516900000.0
2007-12-19 23:15:00,1.44136,1.44198,1.44082,1.44162,590700002.0
2007-12-19 23:30:00,1.44166,1.44234,1.44103,1.44188,616700000.0
2007-12-19 23:45:00,1.44176,1.44186,1.44041,1.44108,661600000.0
2007-12-20 00:00:00,1.44131,1.44191,1.44069,1.44126,558000000.0
2007-12-20 00:15:00,1.44098,1.44134,1.43966,1.43996,644699998.0
2007-12-20 00:30:00,1.43966,1.44034,1.43864,1.43924,507900000.0
2007-12-20 00:45:00,1.43933,1.44026,1.43928,1.43991,580700002.0
2007-12-20 01:00:00,1.43987,1.4411,1.4397,1.44094,594100002.0
2007-12-20 01:15:00,1.44111,1.44202,1.4405,1.44178,574900001.0
2007-12-20 01:30:00,1.44186,1.44251,1.44146,1.44216,568500001.0
2007-12-20 01:45:00,1.44215,1.44216,1.44062,1.44119,559700001.0
2007-12-20 02:00:00,1.44104,1.44165,1.44048,1.44145,1323800002.0
2007-12-20 02:15:00,1.44139,1.44206,1.44092,1.44141,1105300003.0
2007-12-20 02:30:00,1.44149,1.4421,1.44079,1.44164,754400002.0
2007-12-20 02:45:00,1.44116,1.44222,1.44095,1.44113,1118100002.0
2007-12-20 03:00:00,1.44109,1.44215,1.44076,1.44111,811800003.0
2007-12-20 03:15:00,1.44083,1.44125,1.4399,1.43992,856200001.0
2007-12-20 03:30:00,1.43986,1.44137,1.43965,1.4412,784500000.0
2007-12-20 03:45:00,1.44116,1.44145,1.44019,1.44073,1377700004.0
2007-12-20 04:00:00,1.44071,1.44147,1.44054,1.44068,1477300002.0
2007-12-20 04:15:00,1.4407,1.44143,1.43997,1.44081,1500800004.0
2007-12-20 04:30:00,1.44068,1.4413,1.43991,1.44031,1009300003.0
2007-12-20 04:45:00,1.4404,1.44051,1.43964,1.43979,802800001.0
2007-12-20 05:00:00,1.44003,1.4402,1.43958,1.43978,2352600003.0
2007-12-20 05:15:00,1.43977,1.44043,1.43949,1.44003,3247700006.0
2007-12-20 05:30:00,1.43993,1.441,1.43971,1.43991,2570600005.0
2007-12-20 05:45:00,1.44002,1.44011,1.43856,1.43879,2618300008.0
2007-12-20 06:00:00,1.43881,1.43916,1.43823,1.43849,4300300007.0
2007-12-20 06:15:00,1.43842,1.43912,1.43832,1.43885,3624100003.0
2007-12-20 06:30:00,1.4388,1.43931,1.4383,1.43879,2695500004.0
2007-12-20 06:45:00,1.43883,1.43926,1.43849,1.43867,3099900007.0
2007-12-20 07:00:00,1.43879,1.43937,1.43846,1.43935,4263500009.0
2007-12-20 07:15:00,1.4393,1.44122,1.4392,1.44081,4630200005.0
2007-12-20 07:30:00,1.44078,1.44173,1.44062,1.44126,5218700008.0
2007-12-20 07:45:00,1.44127,1.44157,1.44081,1.44102,8360300018.0
2007-12-20 08:00:00,1.44114,1.44156,1.44078,1.44101,5901700009.0
2007-12-20 08:15:00,1.44107,1.44166,1.44072,1.44101,5688800013.0
2007-12-20 08:30:00,1.44103,1.44138,1.44053,1.44062,6068400011.0
2007-12-20 08:45:00,1.44067,1.44196,1.44008,1.44148,7898100018.0
2007-12-20 09:00:00,1.4417,1.4423,1.4411,1.4417,7404000015.0
2007-12-20 09:15:00,1.44169,1.44183,1.44105,1.44147,6343000007.0
2007-12-20 09:30:00,1.44138,1.44167,1.43973,1.44068,6051500007.0
2007-12-20 09:45:00,1.44078,1.4415,1.44039,1.44108,7495300009.0
2007-12-20 10:00:00,1.44096,1.44119,1.43855,1.43855,7015900008.0
2007-12-20 10:15:00,1.43846,1.4392,1.43763,1.43813,6352200015.0
2007-12-20 10:30:00,1.43794,1.43953,1.43764,1.43932,7251600013.0
2007-12-20 10:45:00,1.43939,1.43989,1.43814,1.43825,7084200016.0
2007-12-20 11:00:00,1.43842,1.43842,1.43692,1.43814,6903400012.0
2007-12-20 11:15:00,1.43822,1.43988,1.43749,1.43966,7117700017.0
2007-12-20 11:30:00,1.43965,1.44153,1.43923,1.4405,8390700013.0
2007-12-20 11:45:00,1.44034,1.44107,1.43923,1.43961,6057100004.0
2007-12-20 12:00:00,1.43984,1.4409,1.43821,1.43906,6146900013.0
2007-12-20 12:15:00,1.43881,1.43993,1.4383,1.43906,6534600014.0
2007-12-20 12:30:00,1.43913,1.43956,1.43772,1.4382,8110800015.0
2007-12-20 12:45:00,1.4384,1.43862,1.43707,1.43745,6646200007.0
2007-12-20 13:00:00,1.43735,1.43775,1.43575,1.43602,4479600002.0
2007-12-20 13:15:00,1.43596,1.43749,1.43497,1.43511,4205200010.0
2007-12-20 13:30:00,1.43515,1.43528,1.42511,1.42631,5162200003.0
2007-12-20 13:45:00,1.42662,1.42875,1.42628,1.42851,5503100012.0
2007-12-20 14:00:00,1.42808,1.42942,1.42605,1.42921,4566300011.0
2007-12-20 14:15:00,1.42918,1.42972,1.42682,1.42951,5384700016.0
2007-12-20 14:30:00,1.42935,1.43105,1.42848,1.43094,637700002.0
2007-12-20 14:45:00,1.43094,1.43148,1.43043,1.43129,544300000.0
2007-12-20 15:00:00,1.4313,1.43365,1.43111,1.43314,633100001.0
2007-12-20 15:15:00,1.43306,1.4356,1.43245,1.43403,499300001.0
2007-12-20 15:30:00,1.43428,1.43591,1.43366,1.43534,544600001.0
2007-12-20 15:45:00,1.4353,1.43574,1.43396,1.434,569500001.0
2007-12-20 16:00:00,1.43392,1.43404,1.43138,1.43284,606900003.0
2007-12-20 16:15:00,1.43279,1.43389,1.43272,1.43368,599300003.0
2007-12-20 16:30:00,1.43364,1.43442,1.43323,1.43389,610100000.0
2007-12-20 16:45:00,1.43371,1.43402,1.43128,1.43141,596800002.0
2007-12-20 17:00:00,1.43134,1.43184,1.42906,1.43097,555400000.0
2007-12-20 17:15:00,1.43128,1.43272,1.43037,1.43168,574200001.0
2007-12-20 17:30:00,1.43175,1.43254,1.43113,1.43192,606200002.0
2007-12-20 17:45:00,1.43207,1.43345,1.4315,1.43217,564400000.0
2007-12-20 18:00:00,1.43229,1.43253,1.43117,1.43224,681100000.0
2007-12-20 18:15:00,1.43231,1.43309,1.43206,1.4324,551300001.0
2007-12-20 18:30:00,1.43241,1.43241,1.43082,1.43094,569500001.0
2007-12-20 18:45:00,1.43107,1.43179,1.43063,1.43138,502700000.0
2007-12-20 19:00:00,1.43151,1.43243,1.43121,1.43184,538500001.0
2007-12-20 19:15:00,1.43195,1.43209,1.42985,1.43054,564400003.0
2007-12-20 19:30:00,1.43054,1.43077,1.4295,1.43021,650500001.0
2007-12-20 19:45:00,1.43021,1.43087,1.43012,1.43073,565700000.0
2007-12-20 20:00:00,1.43091,1.43133,1.43009,1.43118,550000000.0
2007-12-20 20:15:00,1.43121,1.43166,1.43011,1.43099,675900002.0
2007-12-20 20:30:00,1.43101,1.43184,1.43046,1.43184,633800004.0
2007-12-20 20:45:00,1.43172,1.43203,1.43031,1.43102,580200000.0
2007-12-20 21:00:00,1.43097,1.43269,1.43058,1.43252,587100002.0
2007-12-20 21:15:00,1.43255,1.43301,1.43192,1.43267,620600001.0
2007-12-20 21:30:00,1.43256,1.4338,1.43253,1.43312,534600001.0
2007-12-20 21:45:00,1.43318,1.43328,1.43027,1.43049,652100001.0
2007-12-20 22:00:00,1.43057,1.43094,1.42993,1.43032,607000002.0
2007-12-20 22:15:00,1.4306,1.43107,1.42974,1.43043,590700001.0
2007-12-20 22:30:00,1.43046,1.43168,1.42973,1.43143,639600003.0
2007-12-20 22:45:00,1.43139,1.43211,1.43117,1.43172,538200000.0
2007-12-20 23:00:00,1.43162,1.43295,1.43148,1.43263,544900000.0
2007-12-20 23:15:00,1.43266,1.43339,1.43193,1.43312,629200001.0
2007-12-20 23:30:00,1.43332,1.43385,1.4326,1.43337,524100000.0
2007-12-20 23:45:00,1.43319,1.43481,1.43248,1.43373,579700004.0
2007-12-21 00:00:00,1.43396,1.43509,1.43199,1.43305,584300000.0
2007-12-21 00:15:00,1.43288,1.4331,1.43081,1.43151,577500000.0
2007-12-21 00:30:00,1.43128,1.43186,1.43057,1.43146,500300001.0
2007-12-21 00:45:00,1.43158,1.43161,1.43086,1.43107,532300001.0
2007-12-21 01:00:00,1.43107,1.43251,1.43093,1.43226,559800000.0
2007-12-21 01:15:00,1.43224,1.43369,1.43193,1.43345,571000001.0
2007-12-21 01:30:00,1.43355,1.4339,1.4327,1.43333,512600000.0
2007-12-21 01:45:00,1.4335,1.43366,1.43224,1.43311,643600001.0
2007-12-21 02:00:00,1.43315,1.43452,1.43262,1.43354,1308300004.0
2007-12-21 02:15:00,1.43366,1.43424,1.43289,1.43317,1162200002.0
2007-12-21 02:30:00,1.43344,1.43377,1.43269,1.4334,785800001.0
2007-12-21 02:45:00,1.43318,1.43429,1.43304,1.43429,1103000000.0
2007-12-21 03:00:00,1.43451,1.43502,1.43363,1.43454,822700002.0
2007-12-21 03:15:00,1.43405,1.43456,1.43337,1.43357,797000001.0
2007-12-21 03:30:00,1.43352,1.43467,1.43347,1.4343,772600000.0
2007-12-21 03:45:00,1.43423,1.43444,1.433,1.43378,1423600004.0
2007-12-21 04:00:00,1.43378,1.43414,1.43252,1.43326,1363400001.0
2007-12-21 04:15:00,1.43329,1.4342,1.43316,1.43343,1351200002.0
2007-12-21 04:30:00,1.43314,1.43382,1.43286,1.43364,1025200003.0
2007-12-21 04:45:00,1.43366,1.43366,1.43209,1.4322,747100002.0
2007-12-21 05:00:00,1.43259,1.43311,1.43156,1.43164,2483700003.0
2007-12-21 05:15:00,1.43175,1.43315,1.43175,1.43287,3361300010.0
2007-12-21 05:30:00,1.4328,1.43348,1.43213,1.43235,2355000002.0
2007-12-21 05:45:00,1.43247,1.43296,1.43205,1.43219,2581000004.0
2007-12-21 06:00:00,1.43212,1.4334,1.43208,1.43312,4066300008.0
2007-12-21 06:15:00,1.43315,1.4339,1.43272,1.43333,3699700005.0
2007-12-21 06:30:00,1.43321,1.43378,1.43228,1.43241,2647500002.0
2007-12-21 06:45:00,1.43243,1.43316,1.43228,1.43297,3351000006.0
2007-12-21 07:00:00,1.43316,1.4338,1.43287,1.43317,4138000004.0
2007-12-21 07:15:00,1.43309,1.43352,1.43288,1.43307,4541200009.0
2007-12-21 07:30:00,1.43307,1.43433,1.4329,1.43358,4845400009.0
2007-12-21 07:45:00,1.43358,1.4343,1.43237,1.43241,8402200015.0
2007-12-21 08:00:00,1.43247,1.43361,1.43215,1.43274,5714300004.0
2007-12-21 08:15:00,1.43283,1.43392,1.43268,1.4335,5380400006.0
2007-12-21 08:30:00,1.43343,1.43544,1.43305,1.43496,5904100008.0
2007-12-21 08:45:00,1.43513,1.43547,1.4341,1.43507,8194000013.0
2007-12-21 09:00:00,1.43496,1.43541,1.43423,1.43465,6877500008.0
2007-12-21 09:15:00,1.43471,1.43552,1.43409,1.43523,6015200005.0
2007-12-21 09:30:00,1.43524,1.43829,1.43491,1.43776,6347800013.0
2007-12-21 09:45:00,1.43789,1.43789,1.43396,1.43431,7305900010.0
2007-12-21 10:00:00,1.43455,1.43455,1.43273,1.43338,7155200016.0
2007-12-21 10:15:00,1.4333,1.43507,1.43314,1.43507,6585300014.0
2007-12-21 10:30:00,1.43508,1.43552,1.43363,1.43404,7455700018.0
2007-12-21 10:45:00,1.43399,1.43449,1.43333,1.43379,6653300012.0
2007-12-21 11:00:00,1.43405,1.43405,1.43174,1.43208,6790100013.0
2007-12-21 11:15:00,1.43228,1.4334,1.4312,1.43255,7122500008.0
2007-12-21 11:30:00,1.43259,1.43491,1.43256,1.43363,8197800014.0
2007-12-21 11:45:00,1.43359,1.43429,1.43201,1.43201,6207600005.0
2007-12-21 12:00:00,1.43207,1.43311,1.4317,1.4322,6041300007.0
2007-12-21 12:15:00,1.43209,1.43243,1.43069,1.43092,6197600007.0
2007-12-21 12:30:00,1.43095,1.43155,1.43039,1.43114,7487600007.0
2007-12-21 12:45:00,1.43128,1.43319,1.43069,1.43298,6845800016.0
2007-12-21 13:00:00,1.43299,1.43327,1.43205,1.43284,4408400006.0
2007-12-21 13:15:00,1.43296,1.43358,1.43175,1.43215,4248000011.0
2007-12-21 13:30:00,1.43237,1.43396,1.43229,1.4328,5126000008.0
2007-12-21 13:45:00,1.4328,1.43491,1.43267,1.43484,5365200003.0
2007-12-21 14:00:00,1.43475,1.43516,1.43324,1.43337,4306400003.0
2007-12-21 14:15:00,1.43347,1.43417,1.43254,1.43351,5559200016.0
2007-12-21 14:30:00,1.43346,1.43346,1.4295,1.42984,526500001.0
2007-12-21 14:45:00,1.42971,1.43105,1.42949,1.43093,599300003.0
2007-12-21 15:00:00,1.43106,1.43501,1.43078,1.43489,619600002.0
2007-12-21 15:15:00,1.43527,1.43578,1.43453,1.43519,565499999.0
2007-12-21 15:30:00,1.43508,1.43508,1.43291,1.43331,565600001.0
2007-12-21 15:45:00,1.43285,1.43558,1.43285,1.43502,583100002.0
2007-12-21 16:00:00,1.43496,1.43586,1.43469,1.43483,559000000.0
2007-12-21 16:15:00,1.43452,1.43493,1.43323,1.43443,599800000.0
2007-12-21 16:30:00,1.43412,1.43417,1.43178,1.43178,685800001.0
2007-12-21 16:45:00,1.43131,1.43131,1.42812,1.42833,614900001.0
2007-12-21 17:00:00,1.42844,1.43347,1.42749,1.43312,602400000.0
2007-12-21 17:15:00,1.4334,1.43434,1.43208,1.43278,696400002.0
2007-12-21 17:30:00,1.43277,1.43277,1.43074,1.43173,585300002.0
2007-12-21 17:45:00,1.43188,1.43209,1.42675,1.42695,554600001.0
2007-12-21 18:00:00,1.42637,1.42853,1.42619,1.42841,619900002.0
2007-12-21 18:15:00,1.42819,1.42857,1.42706,1.42825,494600002.0
2007-12-21 18:30:00,1.42828,1.42839,1.42688,1.42737,560600000.0
2007-12-21 18:45:00,1.42744,1.42777,1.42601,1.42765,543000002.0
2007-12-21 19:00:00,1.42741,1.42758,1.42538,1.42589,563500001.0
2007-12-21 19:15:00,1.42599,1.4265,1.42386,1.42526,510800001.0
2007-12-21 19:30:00,1.4251,1.42606,1.42446,1.42592,508600000.0
2007-12-21 19:45:00,1.42594,1.42614,1.42413,1.4244,534000001.0
2007-12-21 20:00:00,1.42451,1.42469,1.42271,1.4234,597800004.0
2007-12-21 20:15:00,1.42343,1.42435,1.42236,1.4242,604300003.0
2007-12-21 20:30:00,1.42435,1.42496,1.42367,1.42432,611300000.0
2007-12-21 20:45:00,1.42427,1.42522,1.42389,1.42485,536400001.0
2007-12-21 21:00:00,1.42477,1.42519,1.42329,1.42353,529800000.0
2007-12-21 21:15:00,1.42356,1.424,1.42266,1.42352,660600002.0
2007-12-21 21:30:00,1.4236,1.42446,1.42299,1.42342,594000001.0
2007-12-21 21:45:00,1.42345,1.4246,1.42297,1.42446,557400002.0
2007-12-21 22:00:00,1.42496,1.42506,1.42353,1.42408,606100001.0
2007-12-21 22:15:00,1.42431,1.42539,1.42428,1.42533,535200001.0
2007-12-21 22:30:00,1.42545,1.42591,1.4248,1.425,588300000.0
2007-12-21 22:45:00,1.42491,1.4258,1.42472,1.42495,511700001.0
2007-12-21 23:00:00,1.42466,1.42488,1.42318,1.4239,593800002.0
2007-12-21 23:15:00,1.42405,1.42429,1.42302,1.42399,648800001.0
2007-12-21 23:30:00,1.42452,1.42657,1.42397,1.42607,614400002.0
2007-12-21 23:45:00,1.42599,1.42636,1.42475,1.42495,557200001.0
2007-12-24 00:00:00,1.42519,1.42519,1.42399,1.42423,549800000.0
2007-12-24 00:15:00,1.42448,1.4263,1.4239,1.42434,604400002.0
2007-12-24 00:30:00,1.42431,1.4264,1.42388,1.4244,623500000.0
2007-12-24 00:45:00,1.4266,1.4266,1.42356,1.42425,521700000.0
2007-12-24 01:00:00,1.42451,1.42474,1.42359,1.42448,520700001.0
2007-12-24 01:15:00,1.42417,1.42693,1.42362,1.42612,532100003.0
2007-12-24 01:30:00,1.42618,1.42647,1.42533,1.4264,548400000.0
2007-12-24 01:45:00,1.42639,1.42686,1.42556,1.42609,558500001.0
2007-12-24 02:00:00,1.42611,1.42695,1.42599,1.42662,542400001.0
2007-12-24 02:15:00,1.42655,1.42694,1.42584,1.42686,535300001.0
2007-12-24 02:30:00,1.42677,1.42725,1.42607,1.42706,585800000.0
2007-12-24 02:45:00,1.42687,1.42716,1.42628,1.42678,558500001.0
2007-12-24 03:00:00,1.42678,1.42689,1.42501,1.42548,537900000.0
2007-12-24 03:15:00,1.42554,1.42627,1.42511,1.42581,496300001.0
2007-12-24 03:30:00,1.42594,1.42614,1.4254,1.42565,669000001.0
2007-12-24 03:45:00,1.42583,1.42586,1.42512,1.4254,619600000.0
2007-12-24 04:00:00,1.42529,1.42566,1.42425,1.42472,614200001.0
2007-12-24 04:15:00,1.42481,1.42528,1.42425,1.42524,528100000.0
2007-12-24 04:30:00,1.42504,1.42578,1.42465,1.42533,649000001.0
2007-12-24 04:45:00,1.42533,1.42692,1.42481,1.4266,577700001.0
2007-12-24 05:00:00,1.42657,1.42818,1.42604,1.42705,484100001.0
2007-12-24 05:15:00,1.42714,1.42752,1.42629,1.42747,565700001.0
2007-12-24 05:30:00,1.4272,1.42742,1.42649,1.42706,617400000.0
2007-12-24 05:45:00,1.42695,1.42744,1.42657,1.4268,598600000.0
2007-12-24 06:00:00,1.42666,1.42691,1.42593,1.42646,637900002.0
2007-12-24 06:15:00,1.42638,1.42657,1.42596,1.42613,473000001.0
2007-12-24 06:30:00,1.42626,1.42666,1.42565,1.42642,572000001.0
2007-12-24 06:45:00,1.42633,1.42659,1.42551,1.4262,563500001.0
2007-12-24 07:00:00,1.42639,1.42674,1.42586,1.42606,670300003.0
2007-12-24 07:15:00,1.42631,1.42654,1.42566,1.42631,568900000.0
2007-12-24 07:30:00,1.42633,1.42658,1.42572,1.42658,643400001.0
2007-12-24 07:45:00,1.42654,1.42741,1.42611,1.42708,558899999.0
2007-12-24 08:00:00,1.42701,1.42726,1.42633,1.4266,563100000.0
2007-12-24 08:15:00,1.42675,1.42675,1.42509,1.42609,677100001.0
2007-12-24 08:30:00,1.4259,1.42687,1.42553,1.42687,588200001.0
2007-12-24 08:45:00,1.42673,1.42805,1.42451,1.42545,584100001.0
2007-12-24 09:00:00,1.42548,1.42669,1.42506,1.42669,516000000.0
2007-12-24 09:15:00,1.42651,1.42773,1.42619,1.42773,608500001.0
2007-12-24 09:30:00,1.42793,1.42803,1.42589,1.42644,523100000.0
2007-12-24 09:45:00,1.42657,1.42725,1.42571,1.42693,654799998.0
2007-12-24 10:00:00,1.42671,1.42673,1.42585,1.42625,573200002.0
2007-12-24 10:15:00,1.42631,1.42672,1.42553,1.42649,621100002.0
2007-12-24 10:30:00,1.42648,1.42717,1.42551,1.42703,654600001.0
2007-12-24 10:45:00,1.42671,1.42721,1.42654,1.42686,575500000.0
2007-12-24 11:00:00,1.42686,1.42686,1.42442,1.42463,631400001.0
2007-12-24 11:15:00,1.42478,1.42528,1.42416,1.42475,546500000.0
2007-12-24 11:30:00,1.42475,1.42567,1.4245,1.42512,561100000.0
2007-12-24 11:45:00,1.42545,1.42591,1.42499,1.42559,526800000.0
2007-12-24 12:00:00,1.42563,1.42643,1.42533,1.42544,569900002.0
2007-12-24 12:15:00,1.42543,1.42592,1.42441,1.42464,551000000.0
2007-12-24 12:30:00,1.42446,1.42463,1.42133,1.42178,494000000.0
2007-12-24 12:45:00,1.42165,1.42353,1.42109,1.4222,607600000.0
2007-12-24 13:00:00,1.42231,1.42297,1.42179,1.42282,529100000.0
2007-12-24 13:15:00,1.42267,1.42389,1.42238,1.42346,674600001.0
2007-12-24 13:30:00,1.42374,1.42617,1.4234,1.42441,5329100009.0
2007-12-24 13:45:00,1.42436,1.42447,1.42276,1.42394,4465300006.0
2007-12-24 14:00:00,1.42381,1.42458,1.42348,1.42414,5513400006.0
2007-12-24 14:15:00,1.42414,1.42423,1.42299,1.42381,5094200011.0
2007-12-24 14:30:00,1.42344,1.42399,1.42314,1.4238,4082100012.0
2007-12-24 14:45:00,1.42383,1.42399,1.4215,1.42167,4519800008.0
2007-12-24 15:00:00,1.42161,1.42238,1.42128,1.42153,6793600008.0
2007-12-24 15:15:00,1.42116,1.42319,1.42076,1.42258,7681400015.0
2007-12-24 15:30:00,1.4225,1.42436,1.42227,1.42417,6458300010.0
2007-12-24 15:45:00,1.42444,1.42771,1.42426,1.42672,6191600017.0
2007-12-24 16:00:00,1.42671,1.42748,1.42345,1.42381,6160800017.0
2007-12-24 16:15:00,1.42398,1.42469,1.42328,1.42373,8392700015.0
2007-12-24 16:30:00,1.42364,1.42415,1.42311,1.424,7342000008.0
2007-12-24 16:45:00,1.4239,1.42454,1.42305,1.42433,6735000015.0
2007-12-24 17:00:00,1.42433,1.42553,1.42326,1.42349,6853800020.0
2007-12-24 17:15:00,1.42353,1.42474,1.42323,1.42368,7419100012.0
2007-12-24 17:30:00,1.42387,1.42509,1.4235,1.42489,6482200006.0
2007-12-24 17:45:00,1.42492,1.42562,1.42251,1.42272,6974600014.0
2007-12-24 18:00:00,1.42237,1.42378,1.42222,1.42316,7438500012.0
2007-12-24 18:15:00,1.42301,1.42402,1.42271,1.42365,6319200014.0
2007-12-24 18:30:00,1.42374,1.42399,1.42312,1.42345,6101100003.0
2007-12-24 18:45:00,1.42337,1.42347,1.4213,1.42168,6964900009.0
2007-12-24 19:00:00,1.42159,1.42163,1.41859,1.41884,8163300016.0
2007-12-24 19:15:00,1.41896,1.41975,1.4184,1.4184,5996700008.0
2007-12-24 19:30:00,1.41889,1.41899,1.41741,1.41797,5555700013.0
2007-12-24 19:45:00,1.41788,1.41836,1.41651,1.41793,5843100006.0
2007-12-24 20:00:00,1.41796,1.41885,1.41752,1.41885,8445800026.0
2007-12-24 20:15:00,1.41874,1.41999,1.41831,1.41913,4938400008.0
2007-12-24 20:30:00,1.41918,1.42036,1.41884,1.41967,4547500009.0
2007-12-24 20:45:00,1.41961,1.42089,1.41804,1.41855,4172600006.0
2007-12-24 21:00:00,1.41841,1.41909,1.41815,1.41874,3245200009.0
2007-12-24 21:15:00,1.41846,1.41926,1.4179,1.41827,2859300005.0
2007-12-24 21:30:00,1.41827,1.41926,1.41783,1.41876,3755100004.0
2007-12-24 21:45:00,1.41903,1.41938,1.41817,1.41856,4225200009.0
2007-12-24 22:00:00,1.41882,1.42013,1.41843,1.4194,2671200006.0
2007-12-24 22:15:00,1.41898,1.41995,1.41819,1.4189,2532600006.0
2007-12-24 22:30:00,1.4189,1.41955,1.41795,1.41846,3402700005.0
2007-12-24 22:45:00,1.41845,1.41948,1.4184,1.4192,2325000005.0
2007-12-24 23:00:00,1.41883,1.41935,1.41842,1.41902,656400001.0
2007-12-24 23:15:00,1.41931,1.4195,1.41692,1.41722,964800000.0
2007-12-24 23:30:00,1.41762,1.41797,1.41682,1.41682,1330700003.0
2007-12-24 23:45:00,1.41643,1.41723,1.415,1.41505,1557300007.0
2007-12-25 00:00:00,1.41518,1.41733,1.41417,1.41675,1506799999.0
2007-12-25 00:15:00,1.41733,1.41745,1.41588,1.41588,839300005.0
2007-12-25 00:30:00,1.41588,1.4177,1.41571,1.417,784500001.0
2007-12-25 00:45:00,1.41734,1.41796,1.41698,1.4174,868900001.0
2007-12-25 01:00:00,1.41743,1.41811,1.41695,1.41712,1014700001.0
2007-12-25 01:15:00,1.41792,1.41819,1.41717,1.41772,618000001.0
2007-12-25 01:30:00,1.41782,1.41801,1.41705,1.41748,1016500001.0
2007-12-25 01:45:00,1.41759,1.41798,1.4169,1.41713,1331600002.0
2007-12-25 02:00:00,1.41781,1.41845,1.41705,1.41796,544400001.0
2007-12-25 02:15:00,1.41848,1.4189,1.41753,1.41808,526300001.0
2007-12-25 02:30:00,1.41836,1.41851,1.41767,1.41795,501800000.0
2007-12-25 02:45:00,1.41811,1.42001,1.41793,1.4194,593700000.0
2007-12-25 03:00:00,1.41958,1.41986,1.41908,1.41951,581700004.0
2007-12-25 03:15:00,1.41923,1.41947,1.41784,1.41811,478000001.0
2007-12-25 03:30:00,1.4184,1.41886,1.41806,1.41845,545100001.0
2007-12-25 03:45:00,1.4186,1.4191,1.41796,1.41843,563000001.0
2007-12-25 04:00:00,1.41832,1.41911,1.41778,1.41888,596099999.0
2007-12-25 04:15:00,1.41888,1.41908,1.41765,1.41835,455500000.0
2007-12-25 04:30:00,1.4184,1.41886,1.41766,1.4183,615900001.0
2007-12-25 04:45:00,1.41845,1.41918,1.41778,1.41813,316900000.0
2007-12-25 05:00:00,1.4182,1.41846,1.41728,1.41771,502700000.0
2007-12-25 05:15:00,1.41792,1.4182,1.41678,1.41802,531000000.0
2007-12-25 05:30:00,1.41797,1.41823,1.4173,1.41772,474900000.0
2007-12-25 05:45:00,1.41765,1.41854,1.41707,1.41826,413300001.0
2007-12-25 06:00:00,1.41816,1.41863,1.4174,1.41842,662700001.0
2007-12-25 06:15:00,1.41882,1.41983,1.4178,1.41904,450100000.0
2007-12-25 06:30:00,1.41954,1.41969,1.41723,1.4184,686100000.0
2007-12-25 06:45:00,1.41849,1.41885,1.41757,1.41815,503400002.0
2007-12-25 07:00:00,1.41838,1.41915,1.4173,1.4187,474900000.0
2007-12-25 07:15:00,1.41818,1.41938,1.41818,1.4192,496200000.0
2007-12-25 07:30:00,1.41951,1.41966,1.41815,1.41884,636400002.0
2007-12-25 07:45:00,1.41879,1.41918,1.41814,1.41846,545200002.0
2007-12-25 08:00:00,1.41868,1.41932,1.41859,1.41868,566900001.0
2007-12-25 08:15:00,1.41894,1.41975,1.41858,1.41921,570600001.0
2007-12-25 08:30:00,1.41896,1.41937,1.41832,1.41891,549000002.0
2007-12-25 08:45:00,1.41906,1.41949,1.41859,1.4192,495900001.0
2007-12-25 09:00:00,1.41914,1.41936,1.41841,1.41916,562900000.0
2007-12-25 09:15:00,1.41911,1.4194,1.41727,1.41735,605200000.0
2007-12-25 09:30:00,1.4178,1.41811,1.41692,1.41779,468300001.0
2007-12-25 09:45:00,1.41757,1.41827,1.41696,1.41805,632200000.0
2007-12-25 10:00:00,1.41801,1.41857,1.41731,1.41823,502200000.0
2007-12-25 10:15:00,1.41796,1.41974,1.41724,1.4188,570300003.0
2007-12-25 10:30:00,1.41945,1.41945,1.4177,1.41837,528800001.0
2007-12-25 10:45:00,1.41781,1.41895,1.4156,1.41589,556200000.0
2007-12-25 11:00:00,1.41622,1.41957,1.41563,1.4193,516600001.0
2007-12-25 11:15:00,1.41991,1.41991,1.4171,1.4185,560700001.0
2007-12-25 11:30:00,1.41831,1.41841,1.41746,1.41795,348700002.0
2007-12-25 11:45:00,1.41786,1.41925,1.41745,1.41877,501400003.0
2007-12-25 12:00:00,1.41892,1.41916,1.41735,1.41858,416300001.0
2007-12-25 12:15:00,1.41878,1.41908,1.41785,1.41845,460300001.0
2007-12-25 12:30:00,1.4183,1.41892,1.41716,1.41785,588500003.0
2007-12-25 12:45:00,1.4175,1.418,1.41695,1.41792,325600000.0
2007-12-25 13:00:00,1.41768,1.41805,1.41704,1.41748,402000000.0
2007-12-25 13:15:00,1.41733,1.41785,1.4167,1.41751,359500000.0
2007-12-25 13:30:00,1.41735,1.41785,1.41676,1.41701,5001000008.0
2007-12-25 13:45:00,1.41675,1.41758,1.41675,1.41745,3073500000.0
2007-12-25 14:00:00,1.41719,1.41772,1.4163,1.41747,4572400014.0
2007-12-25 14:15:00,1.41771,1.41788,1.41699,1.41722,4109000008.0
2007-12-25 14:30:00,1.41745,1.41781,1.41673,1.41695,3578700009.0
2007-12-25 14:45:00,1.41695,1.41763,1.4165,1.41705,3124900008.0
2007-12-25 15:00:00,1.41723,1.41787,1.41655,1.4168,4168600007.0
2007-12-25 15:15:00,1.41753,1.41764,1.4166,1.41708,5553200007.0
2007-12-25 15:30:00,1.41735,1.41795,1.4167,1.4178,5577600009.0
2007-12-25 15:45:00,1.41775,1.41827,1.41665,1.41773,4864200006.0
2007-12-25 16:00:00,1.41753,1.41837,1.41702,1.4175,5985100015.0
2007-12-25 16:15:00,1.41741,1.41801,1.4169,1.41752,7769600012.0
2007-12-25 16:30:00,1.41749,1.41783,1.41657,1.41692,6759300013.0
2007-12-25 16:45:00,1.41744,1.41775,1.41663,1.41757,6479200015.0
2007-12-25 17:00:00,1.41733,1.41771,1.417,1.41735,4313000009.0
2007-12-25 17:15:00,1.4172,1.41765,1.41653,1.4169,4864800009.0
2007-12-25 17:30:00,1.41707,1.41744,1.4167,1.41695,5858500003.0
2007-12-25 17:45:00,1.41715,1.41768,1.41666,1.41715,5579000009.0
2007-12-25 18:00:00,1.41702,1.41728,1.4168,1.4172,4063400006.0
2007-12-25 18:15:00,1.41718,1.41735,1.417,1.41703,2413700006.0
2007-12-25 18:30:00,1.4173,1.4173,1.41646,1.4169,4030400006.0
2007-12-25 18:45:00,1.41678,1.41755,1.41672,1.4169,3415700009.0
2007-12-25 19:00:00,1.41692,1.41758,1.4166,1.41742,4629900010.0
2007-12-25 19:15:00,1.4173,1.41755,1.4172,1.41737,2582700004.0
2007-12-25 19:30:00,1.41733,1.41753,1.4172,1.4173,3026300008.0
2007-12-25 19:45:00,1.4174,1.41758,1.4172,1.41725,2678300002.0
2007-12-25 20:00:00,1.41735,1.41758,1.4172,1.41735,4258300005.0
2007-12-25 20:15:00,1.41737,1.41752,1.4172,1.41725,2335200004.0
2007-12-25 20:30:00,1.41725,1.41758,1.4172,1.4172,2266000007.0
2007-12-25 20:45:00,1.4173,1.41748,1.41722,1.4174,1707200004.0
2007-12-25 21:00:00,1.41731,1.41755,1.4168,1.41735,2083400008.0
2007-12-25 21:15:00,1.41737,1.41755,1.41725,1.41738,1197200000.0
2007-12-25 21:30:00,1.41728,1.41745,1.4172,1.41725,1765300006.0
2007-12-25 21:45:00,1.4174,1.41755,1.4172,1.41728,2184600002.0
2007-12-25 22:00:00,1.41725,1.41755,1.4172,1.41735,1337500001.0
2007-12-25 22:15:00,1.41722,1.41885,1.41645,1.4186,1387199997.0
2007-12-25 22:30:00,1.41855,1.41895,1.41845,1.41845,1971000002.0
2007-12-25 22:45:00,1.41855,1.41892,1.41823,1.41823,1105100002.0
2007-12-25 23:00:00,1.41775,1.4185,1.41755,1.4184,512600001.0
2007-12-25 23:15:00,1.41805,1.41858,1.41805,1.41813,520400001.0
2007-12-25 23:30:00,1.41848,1.41855,1.41805,1.4182,571600000.0
2007-12-25 23:45:00,1.41807,1.41901,1.41805,1.41832,840300003.0
2007-12-26 00:00:00,1.41828,1.41828,1.41658,1.41777,1261400003.0
2007-12-26 00:15:00,1.41765,1.41795,1.41709,1.41762,813100001.0
2007-12-26 00:30:00,1.41751,1.418,1.41717,1.41759,631200002.0
2007-12-26 00:45:00,1.41759,1.41837,1.41695,1.41804,564100000.0
2007-12-26 01:00:00,1.41807,1.41965,1.4175,1.41885,1039300002.0
2007-12-26 01:15:00,1.41855,1.41924,1.41785,1.41862,969000001.0
2007-12-26 01:30:00,1.41856,1.4188,1.41703,1.41711,1121700003.0
2007-12-26 01:45:00,1.41692,1.41855,1.41689,1.41785,1149600002.0
2007-12-26 02:00:00,1.41828,1.4188,1.41748,1.41809,592500002.0
2007-12-26 02:15:00,1.41818,1.41977,1.4178,1.41894,675400001.0
2007-12-26 02:30:00,1.41884,1.4193,1.41826,1.41869,542200001.0
2007-12-26 02:45:00,1.41884,1.41937,1.41809,1.41889,449900002.0
2007-12-26 03:00:00,1.41861,1.41961,1.4183,1.41957,627100001.0
2007-12-26 03:15:00,1.41952,1.41995,1.41908,1.41933,551500002.0
2007-12-26 03:30:00,1.41965,1.42048,1.41926,1.42018,570100001.0
2007-12-26 03:45:00,1.42061,1.42083,1.42,1.42069,509200002.0
2007-12-26 04:00:00,1.42018,1.42107,1.41986,1.42069,655400004.0
2007-12-26 04:15:00,1.42088,1.42105,1.41996,1.42066,449200000.0
2007-12-26 04:30:00,1.42048,1.42113,1.42003,1.4206,556600002.0
2007-12-26 04:45:00,1.42061,1.42103,1.41993,1.42068,547100002.0
2007-12-26 05:00:00,1.42077,1.42104,1.42047,1.42085,420200000.0
2007-12-26 05:15:00,1.4208,1.42113,1.42024,1.42071,516800003.0
2007-12-26 05:30:00,1.42097,1.42117,1.41993,1.42045,425800001.0
2007-12-26 05:45:00,1.42065,1.42098,1.42023,1.42028,629800000.0
2007-12-26 06:00:00,1.42026,1.42098,1.42022,1.4207,548300001.0
2007-12-26 06:15:00,1.4206,1.42088,1.41964,1.42043,477900003.0
2007-12-26 06:30:00,1.42059,1.42087,1.42013,1.42043,437600001.0
2007-12-26 06:45:00,1.42035,1.42099,1.41998,1.4203,549100001.0
2007-12-26 07:00:00,1.42052,1.42152,1.42012,1.42125,593500000.0
2007-12-26 07:15:00,1.42135,1.42152,1.41879,1.41955,608700001.0
2007-12-26 07:30:00,1.41958,1.41979,1.41873,1.4196,589900002.0
2007-12-26 07:45:00,1.4195,1.4198,1.4189,1.4197,560000001.0
2007-12-26 08:00:00,1.4197,1.41986,1.41912,1.41965,640300000.0
2007-12-26 08:15:00,1.4197,1.42016,1.41924,1.41978,603800001.0
2007-12-26 08:30:00,1.41971,1.41987,1.4189,1.4194,586300001.0
2007-12-26 08:45:00,1.41946,1.41993,1.41924,1.41962,577000000.0
2007-12-26 09:00:00,1.41959,1.41985,1.41922,1.41952,514300000.0
2007-12-26 09:15:00,1.41933,1.4199,1.41927,1.41987,512300001.0
2007-12-26 09:30:00,1.41982,1.42009,1.41945,1.41982,587900001.0
2007-12-26 09:45:00,1.41999,1.42048,1.41942,1.42046,580300001.0
2007-12-26 10:00:00,1.42032,1.42054,1.41937,1.42005,686600000.0
2007-12-26 10:15:00,1.42039,1.42063,1.41942,1.42005,550500001.0
2007-12-26 10:30:00,1.42007,1.42054,1.41968,1.42054,548400001.0
2007-12-26 10:45:00,1.42034,1.42087,1.41992,1.42077,597300001.0
2007-12-26 11:00:00,1.42083,1.42096,1.42005,1.42022,616500000.0
2007-12-26 11:15:00,1.42038,1.42054,1.41963,1.42018,667400000.0
2007-12-26 11:30:00,1.42027,1.42124,1.42009,1.42033,602499999.0
2007-12-26 11:45:00,1.42056,1.42092,1.41975,1.42087,570200001.0
2007-12-26 12:00:00,1.42084,1.42251,1.42043,1.42176,653200000.0
2007-12-26 12:15:00,1.42187,1.42313,1.42148,1.42313,562800000.0
2007-12-26 12:30:00,1.42302,1.42357,1.42217,1.42263,586300001.0
2007-12-26 12:45:00,1.42257,1.42283,1.42117,1.42185,622200001.0
2007-12-26 13:00:00,1.4217,1.42181,1.42009,1.42031,566400000.0
2007-12-26 13:15:00,1.42029,1.4207,1.41978,1.42031,623100001.0
2007-12-26 13:30:00,1.42036,1.42113,1.42012,1.42093,5298200009.0
2007-12-26 13:45:00,1.42087,1.42134,1.42057,1.42082,4393000005.0
2007-12-26 14:00:00,1.42102,1.42134,1.42061,1.42113,5353900011.0
2007-12-26 14:15:00,1.42102,1.42199,1.42093,1.42141,5241900003.0
2007-12-26 14:30:00,1.42145,1.42152,1.42041,1.42099,4313700004.0
2007-12-26 14:45:00,1.42103,1.42119,1.4193,1.42081,4547700003.0
2007-12-26 15:00:00,1.42076,1.42222,1.41984,1.42099,6726400013.0
2007-12-26 15:15:00,1.42066,1.42098,1.41928,1.42073,7768900011.0
2007-12-26 15:30:00,1.42073,1.42102,1.41924,1.41962,6388300010.0
2007-12-26 15:45:00,1.41968,1.42045,1.41898,1.42027,6029000009.0
2007-12-26 16:00:00,1.42021,1.42159,1.4197,1.42107,6223700010.0
2007-12-26 16:15:00,1.42116,1.42223,1.4199,1.42019,8242100013.0
2007-12-26 16:30:00,1.42048,1.4218,1.42022,1.42151,7371400015.0
2007-12-26 16:45:00,1.42165,1.4222,1.42048,1.42159,7028000007.0
2007-12-26 17:00:00,1.42172,1.42203,1.41981,1.42078,6911400013.0
2007-12-26 17:15:00,1.42091,1.42235,1.42053,1.42199,7295200009.0
2007-12-26 17:30:00,1.42214,1.42292,1.42138,1.42222,6449600018.0
2007-12-26 17:45:00,1.42208,1.42574,1.42197,1.42555,7107400014.0
2007-12-26 18:00:00,1.42543,1.42625,1.42348,1.42413,7320900011.0
2007-12-26 18:15:00,1.42392,1.42424,1.4233,1.42398,5894000009.0
2007-12-26 18:30:00,1.4241,1.4243,1.4235,1.42392,6036000011.0
2007-12-26 18:45:00,1.42389,1.425,1.42362,1.425,6780700009.0
2007-12-26 19:00:00,1.42528,1.42528,1.42328,1.42368,8065100014.0
2007-12-26 19:15:00,1.42363,1.42588,1.42355,1.42487,5952600013.0
2007-12-26 19:30:00,1.42485,1.4257,1.42362,1.42385,5580000006.0
2007-12-26 19:45:00,1.42391,1.42572,1.42344,1.42572,5874100015.0
2007-12-26 20:00:00,1.42568,1.42578,1.42337,1.42371,8119600012.0
2007-12-26 20:15:00,1.42351,1.42415,1.42291,1.42348,5075900012.0
2007-12-26 20:30:00,1.42327,1.42362,1.4229,1.42323,4441200013.0
2007-12-26 20:45:00,1.42318,1.42396,1.42282,1.42306,4106200008.0
2007-12-26 21:00:00,1.42281,1.42337,1.42279,1.42304,3883200006.0
2007-12-26 21:15:00,1.42308,1.42328,1.42254,1.42266,2727100005.0
2007-12-26 21:30:00,1.42278,1.42342,1.42212,1.42313,3747200008.0
2007-12-26 21:45:00,1.42312,1.42329,1.42156,1.42166,4274100008.0
2007-12-26 22:00:00,1.42153,1.42261,1.42121,1.4217,2710600001.0
2007-12-26 22:15:00,1.42166,1.42186,1.421,1.42132,2601700004.0
2007-12-26 22:30:00,1.42141,1.42185,1.42023,1.42023,3207500006.0
2007-12-26 22:45:00,1.42033,1.42106,1.42002,1.42043,2829100004.0
2007-12-26 23:00:00,1.42031,1.42121,1.4202,1.42097,738200001.0
2007-12-26 23:15:00,1.42101,1.42118,1.42006,1.42069,939600000.0
2007-12-26 23:30:00,1.42108,1.42126,1.42005,1.42092,1328800001.0
2007-12-26 23:45:00,1.42093,1.42159,1.42022,1.42104,1504900005.0
2007-12-27 00:00:00,1.42104,1.42158,1.42024,1.42102,1362800002.0
2007-12-27 00:15:00,1.42087,1.42142,1.42,1.42046,813200002.0
2007-12-27 00:30:00,1.42041,1.4211,1.42005,1.42036,812600003.0
2007-12-27 00:45:00,1.42058,1.42094,1.41911,1.41928,875400003.0
2007-12-27 01:00:00,1.41951,1.42018,1.41916,1.4196,1086700001.0
2007-12-27 01:15:00,1.41972,1.42091,1.4195,1.42041,1282800003.0
2007-12-27 01:30:00,1.42061,1.42061,1.41922,1.41956,1343200004.0
2007-12-27 01:45:00,1.41957,1.42003,1.41867,1.4189,1282600000.0
2007-12-27 02:00:00,1.41931,1.42125,1.41913,1.4209,581500001.0
2007-12-27 02:15:00,1.42099,1.42123,1.41984,1.42053,641400001.0
2007-12-27 02:30:00,1.42045,1.42125,1.41971,1.41996,531500000.0
2007-12-27 02:45:00,1.41987,1.42107,1.41969,1.42044,546500001.0
2007-12-27 03:00:00,1.42081,1.42087,1.41983,1.42034,543100001.0
2007-12-27 03:15:00,1.42032,1.42085,1.41932,1.4201,519500001.0
2007-12-27 03:30:00,1.42041,1.42082,1.4197,1.42008,574000002.0
2007-12-27 03:45:00,1.42031,1.42071,1.41994,1.4205,619300000.0
2007-12-27 04:00:00,1.42044,1.42126,1.41987,1.42098,541300001.0
2007-12-27 04:15:00,1.42112,1.42177,1.4207,1.42173,598700001.0
2007-12-27 04:30:00,1.42165,1.42183,1.42057,1.42135,635300002.0
2007-12-27 04:45:00,1.42135,1.42172,1.42061,1.42112,552900001.0
2007-12-27 05:00:00,1.42117,1.42166,1.42084,1.42145,570000002.0
2007-12-27 05:15:00,1.42158,1.422,1.42071,1.42134,558100000.0
2007-12-27 05:30:00,1.42116,1.42139,1.42065,1.42119,644800001.0
2007-12-27 05:45:00,1.421,1.42125,1.42059,1.42098,568000001.0
2007-12-27 06:00:00,1.4209,1.4211,1.41999,1.42032,691900002.0
2007-12-27 06:15:00,1.4202,1.4208,1.41984,1.42062,470600000.0
2007-12-27 06:30:00,1.42056,1.42086,1.41989,1.42031,590000002.0
2007-12-27 06:45:00,1.42024,1.42075,1.41959,1.41993,571200000.0
2007-12-27 07:00:00,1.42005,1.42026,1.41958,1.41997,599800001.0
2007-12-27 07:15:00,1.42002,1.42113,1.41961,1.42021,686400004.0
2007-12-27 07:30:00,1.42014,1.42054,1.41948,1.4205,629000001.0
2007-12-27 07:45:00,1.42057,1.42283,1.41988,1.42244,604100001.0
2007-12-27 08:00:00,1.42253,1.42276,1.42177,1.42225,492400001.0
2007-12-27 08:15:00,1.42232,1.42246,1.4216,1.42207,632100002.0
2007-12-27 08:30:00,1.42193,1.42196,1.42104,1.42169,584600001.0
2007-12-27 08:45:00,1.42167,1.42192,1.42116,1.42177,602400000.0
2007-12-27 09:00:00,1.42196,1.42248,1.42161,1.42213,553000000.0
2007-12-27 09:15:00,1.42207,1.42314,1.42072,1.42242,569000004.0
2007-12-27 09:30:00,1.42239,1.4233,1.42217,1.42227,546400000.0
2007-12-27 09:45:00,1.42242,1.42282,1.42154,1.4223,647900002.0
2007-12-27 10:00:00,1.42215,1.42258,1.42122,1.42201,585100000.0
2007-12-27 10:15:00,1.42187,1.42244,1.42059,1.42106,626100003.0
2007-12-27 10:30:00,1.4205,1.42153,1.41919,1.42153,560400001.0
2007-12-27 10:45:00,1.42127,1.42149,1.41966,1.42052,601100002.0
2007-12-27 11:00:00,1.42074,1.42152,1.42019,1.42119,531800000.0
2007-12-27 11:15:00,1.42128,1.42264,1.42124,1.42257,567200000.0
2007-12-27 11:30:00,1.4225,1.42476,1.42185,1.42476,539900001.0
2007-12-27 11:45:00,1.42505,1.42593,1.42382,1.42558,560000000.0
2007-12-27 12:00:00,1.42553,1.42601,1.42459,1.42471,658600001.0
2007-12-27 12:15:00,1.42489,1.42588,1.42422,1.42451,611800000.0
2007-12-27 12:30:00,1.42454,1.42789,1.42415,1.42691,592399999.0
2007-12-27 12:45:00,1.42683,1.42742,1.42529,1.4259,567400000.0
2007-12-27 13:00:00,1.42597,1.4265,1.42535,1.42563,658900000.0
2007-12-27 13:15:00,1.42566,1.42583,1.42475,1.42527,618300001.0
2007-12-27 13:30:00,1.42531,1.42595,1.42479,1.42521,5490900008.0
2007-12-27 13:45:00,1.42519,1.42728,1.42489,1.42642,4615500011.0
2007-12-27 14:00:00,1.42669,1.42972,1.42669,1.42952,5672700006.0
2007-12-27 14:15:00,1.42932,1.42998,1.42814,1.42817,5152400010.0
2007-12-27 14:30:00,1.42808,1.42927,1.42766,1.42909,4220900008.0
2007-12-27 14:45:00,1.42893,1.42913,1.42673,1.42702,4560700006.0
2007-12-27 15:00:00,1.42692,1.42702,1.42459,1.42631,6691300015.0
2007-12-27 15:15:00,1.4261,1.42637,1.423,1.4234,7836800011.0
2007-12-27 15:30:00,1.42371,1.42817,1.42326,1.42757,6498500008.0
2007-12-27 15:45:00,1.42768,1.42843,1.42663,1.42819,6024200005.0
2007-12-27 16:00:00,1.42815,1.42878,1.42535,1.42651,6132000011.0
2007-12-27 16:15:00,1.42651,1.42858,1.4262,1.42702,8279300015.0
2007-12-27 16:30:00,1.42706,1.42823,1.42677,1.42737,7193100013.0
2007-12-27 16:45:00,1.42727,1.42738,1.42669,1.42712,6793100008.0
2007-12-27 17:00:00,1.42693,1.42881,1.42643,1.42762,7011700011.0
2007-12-27 17:15:00,1.42775,1.42921,1.42751,1.42838,7309700010.0
2007-12-27 17:30:00,1.42842,1.42878,1.42778,1.42805,6416900007.0
2007-12-27 17:45:00,1.42802,1.4292,1.42779,1.42907,7064000012.0
2007-12-27 18:00:00,1.42861,1.42988,1.42734,1.42956,7374300012.0
2007-12-27 18:15:00,1.42945,1.43173,1.42945,1.43027,6254100010.0
2007-12-27 18:30:00,1.43034,1.43191,1.42994,1.43159,6136500007.0
2007-12-27 18:45:00,1.43161,1.43227,1.43009,1.43185,7062300011.0
2007-12-27 19:00:00,1.43175,1.43327,1.43159,1.43311,7994900010.0
2007-12-27 19:15:00,1.43344,1.43458,1.43321,1.43347,6012300013.0
2007-12-27 19:30:00,1.43371,1.43492,1.43357,1.43457,5317500009.0
2007-12-27 19:45:00,1.43459,1.43531,1.43381,1.43506,5744900007.0
2007-12-27 20:00:00,1.43498,1.43526,1.43391,1.4341,8419000011.0
2007-12-27 20:15:00,1.43404,1.43457,1.43394,1.4343,5098200009.0
2007-12-27 20:30:00,1.43432,1.43502,1.43424,1.43459,4443700008.0
2007-12-27 20:45:00,1.43463,1.43588,1.43438,1.43588,4261500008.0
2007-12-27 21:00:00,1.43582,1.43602,1.43318,1.43318,3828100002.0
2007-12-27 21:15:00,1.43312,1.4337,1.4329,1.43297,2813000005.0
2007-12-27 21:30:00,1.43315,1.43436,1.43279,1.43415,3627900005.0
2007-12-27 21:45:00,1.43425,1.43494,1.43352,1.43383,4207100008.0
2007-12-27 22:00:00,1.43386,1.43467,1.43279,1.43291,2584900008.0
2007-12-27 22:15:00,1.43292,1.43363,1.43213,1.43312,2530800006.0
2007-12-27 22:30:00,1.43321,1.43378,1.43272,1.43272,3386900005.0
2007-12-27 22:45:00,1.4327,1.43513,1.43252,1.43456,2764100001.0
2007-12-27 23:00:00,1.43461,1.43473,1.43253,1.4335,740900000.0
2007-12-27 23:15:00,1.43348,1.43411,1.43202,1.4337,922500000.0
2007-12-27 23:30:00,1.43415,1.43449,1.43369,1.43421,1362200004.0
2007-12-27 23:45:00,1.43416,1.43429,1.43314,1.4336,1535400005.0
2007-12-28 00:00:00,1.43161,1.43315,1.43148,1.43284,1258500001.0
2007-12-28 00:15:00,1.43287,1.43302,1.43191,1.43228,750400002.0
2007-12-28 00:30:00,1.43201,1.43273,1.43099,1.43237,868900001.0
2007-12-28 00:45:00,1.43269,1.43279,1.43202,1.43251,873600001.0
2007-12-28 01:00:00,1.43252,1.43319,1.43122,1.43239,1207200001.0
2007-12-28 01:15:00,1.43245,1.43307,1.43164,1.43252,1253800005.0
2007-12-28 01:30:00,1.43242,1.43282,1.43198,1.4324,1243700005.0
2007-12-28 01:45:00,1.43237,1.43304,1.43169,1.43211,1219800000.0
2007-12-28 02:00:00,1.43244,1.43274,1.43175,1.43221,587000001.0
2007-12-28 02:15:00,1.43214,1.43246,1.43061,1.43224,628700004.0
2007-12-28 02:30:00,1.43227,1.43253,1.43177,1.43211,565800002.0
2007-12-28 02:45:00,1.43204,1.43227,1.43123,1.43218,525300000.0
2007-12-28 03:00:00,1.43234,1.43261,1.43109,1.43128,562200001.0
2007-12-28 03:15:00,1.4312,1.43135,1.4307,1.43071,492200001.0
2007-12-28 03:30:00,1.43061,1.43174,1.43041,1.43107,527300001.0
2007-12-28 03:45:00,1.43124,1.43212,1.43093,1.43211,688299999.0
2007-12-28 04:00:00,1.43205,1.43416,1.43185,1.43354,553200001.0
2007-12-28 04:15:00,1.43365,1.43448,1.43335,1.43375,514200000.0
2007-12-28 04:30:00,1.43361,1.43384,1.43286,1.43368,605900002.0
2007-12-28 04:45:00,1.43369,1.43392,1.43284,1.4333,571800001.0
2007-12-28 05:00:00,1.43341,1.43416,1.43304,1.43393,500500000.0
2007-12-28 05:15:00,1.43402,1.43433,1.43343,1.43423,608100003.0
2007-12-28 05:30:00,1.43408,1.43447,1.43363,1.43424,569700001.0
2007-12-28 05:45:00,1.43411,1.43473,1.43394,1.43452,571200001.0
2007-12-28 06:00:00,1.43433,1.43469,1.43389,1.43457,652700002.0
2007-12-28 06:15:00,1.43447,1.43512,1.43409,1.43421,545900001.0
2007-12-28 06:30:00,1.43427,1.43475,1.43338,1.43427,612700002.0
2007-12-28 06:45:00,1.43419,1.43465,1.43377,1.43447,565100001.0
2007-12-28 07:00:00,1.43448,1.43662,1.43426,1.43537,613400000.0
2007-12-28 07:15:00,1.43542,1.43717,1.43447,1.43717,591100001.0
2007-12-28 07:30:00,1.43714,1.4387,1.43669,1.4377,617700000.0
2007-12-28 07:45:00,1.43733,1.43947,1.43733,1.43843,619100000.0
2007-12-28 08:00:00,1.43832,1.44002,1.43783,1.43928,583500001.0
2007-12-28 08:15:00,1.43933,1.44003,1.43881,1.43975,735099999.0
2007-12-28 08:30:00,1.43966,1.43969,1.4375,1.4375,618700001.0
2007-12-28 08:45:00,1.43736,1.4382,1.437,1.43753,589200002.0
2007-12-28 09:00:00,1.43755,1.43858,1.43711,1.43802,538400001.0
2007-12-28 09:15:00,1.43777,1.43798,1.43623,1.43654,590400000.0
2007-12-28 09:30:00,1.4367,1.43799,1.43568,1.43751,604400000.0
2007-12-28 09:45:00,1.43762,1.43771,1.43609,1.43665,586800001.0
2007-12-28 10:00:00,1.43642,1.43688,1.43576,1.43654,545700000.0
2007-12-28 10:15:00,1.4364,1.43727,1.43532,1.43651,546300000.0
2007-12-28 10:30:00,1.43659,1.43738,1.43617,1.43672,523400001.0
2007-12-28 10:45:00,1.43652,1.43746,1.43607,1.43646,606500000.0
2007-12-28 11:00:00,1.43633,1.43818,1.43617,1.43749,569700001.0
2007-12-28 11:15:00,1.43781,1.43801,1.43552,1.43577,712500000.0
2007-12-28 11:30:00,1.43569,1.43768,1.43567,1.43748,607100003.0
2007-12-28 11:45:00,1.43767,1.43869,1.4372,1.43829,595700001.0
2007-12-28 12:00:00,1.43823,1.43848,1.43671,1.4372,582100001.0
2007-12-28 12:15:00,1.43746,1.4385,1.4371,1.43819,595700000.0
2007-12-28 12:30:00,1.43797,1.43963,1.43797,1.43942,565000000.0
2007-12-28 12:45:00,1.43919,1.43986,1.43832,1.43875,607100002.0
2007-12-28 13:00:00,1.43872,1.43992,1.43842,1.43991,556800002.0
2007-12-28 13:15:00,1.44005,1.44053,1.43887,1.43993,584200004.0
2007-12-28 13:30:00,1.43982,1.43992,1.43829,1.43884,5559200006.0
2007-12-28 13:45:00,1.4388,1.44014,1.43868,1.43958,4474900009.0
2007-12-28 14:00:00,1.43968,1.43976,1.4373,1.43769,5530500008.0
2007-12-28 14:15:00,1.43761,1.43779,1.4369,1.43741,5188500008.0
2007-12-28 14:30:00,1.43743,1.43816,1.43673,1.4369,4024500005.0
2007-12-28 14:45:00,1.43692,1.43901,1.43681,1.43851,4402300007.0
2007-12-28 15:00:00,1.43848,1.43959,1.43835,1.43901,6689900016.0
2007-12-28 15:15:00,1.43882,1.43904,1.43672,1.43688,8279400017.0
2007-12-28 15:30:00,1.43676,1.43701,1.43486,1.43541,6341400007.0
2007-12-28 15:45:00,1.4356,1.43647,1.43529,1.43595,5874400011.0
2007-12-28 16:00:00,1.43591,1.43745,1.43568,1.43716,6188100014.0
2007-12-28 16:15:00,1.43733,1.43749,1.43442,1.43456,8525400018.0
2007-12-28 16:30:00,1.43453,1.43531,1.4335,1.43525,7104300013.0
2007-12-28 16:45:00,1.43532,1.43626,1.43448,1.43479,6777900008.0
2007-12-28 17:00:00,1.43467,1.43829,1.43467,1.43701,6948900014.0
2007-12-28 17:15:00,1.43705,1.43776,1.43536,1.43602,7302400011.0
2007-12-28 17:30:00,1.43614,1.43786,1.43564,1.43773,6734200015.0
2007-12-28 17:45:00,1.43771,1.43854,1.43519,1.43532,7162100018.0
2007-12-28 18:00:00,1.43513,1.43648,1.43494,1.43514,7405700012.0
2007-12-28 18:15:00,1.435,1.43676,1.43479,1.43644,6245400005.0
2007-12-28 18:30:00,1.43677,1.43946,1.43675,1.43891,6001900005.0
2007-12-28 18:45:00,1.43899,1.44015,1.4388,1.43985,6861600011.0
2007-12-28 19:00:00,1.43996,1.44008,1.43864,1.43894,7853500013.0
2007-12-28 19:15:00,1.43895,1.44118,1.43887,1.4405,6130200011.0
2007-12-28 19:30:00,1.4406,1.44165,1.44052,1.44133,5299500007.0
2007-12-28 19:45:00,1.44134,1.44221,1.44102,1.44221,6011800003.0
2007-12-28 20:00:00,1.44229,1.4434,1.44223,1.44273,8550700008.0
2007-12-28 20:15:00,1.44268,1.44367,1.44227,1.44315,5067500009.0
2007-12-28 20:30:00,1.44317,1.44396,1.44296,1.44305,4460400006.0
2007-12-28 20:45:00,1.44325,1.44333,1.4418,1.44214,4306500009.0
2007-12-28 21:00:00,1.44182,1.44266,1.44165,1.44218,3868500005.0
2007-12-28 21:15:00,1.44246,1.44371,1.4424,1.44328,2708700003.0
2007-12-28 21:30:00,1.44327,1.44361,1.44253,1.44325,3792700010.0
2007-12-28 21:45:00,1.44329,1.44429,1.44315,1.4438,4031800008.0
2007-12-28 22:00:00,1.44382,1.44405,1.44165,1.44174,2694000003.0
2007-12-28 22:15:00,1.44168,1.44248,1.44155,1.44189,2786800006.0
2007-12-28 22:30:00,1.44187,1.44238,1.44151,1.44158,3243100006.0
2007-12-28 22:45:00,1.44157,1.44284,1.44153,1.44214,2818800007.0
2007-12-28 23:00:00,1.44203,1.44334,1.44199,1.443,960900003.0
2007-12-28 23:15:00,1.44306,1.44345,1.44215,1.4426,953500004.0
2007-12-28 23:30:00,1.44292,1.4442,1.44243,1.44381,1337900002.0
2007-12-28 23:45:00,1.44384,1.44513,1.44321,1.4447,1528300005.0
2007-12-31 00:00:00,1.44275,1.44286,1.44158,1.44238,1340600003.0
2007-12-31 00:15:00,1.44206,1.4431,1.43959,1.44016,928700004.0
2007-12-31 00:30:00,1.43994,1.44369,1.43925,1.4403,967100000.0
2007-12-31 00:45:00,1.44052,1.442,1.44028,1.44153,894300000.0
2007-12-31 01:00:00,1.44154,1.44326,1.44118,1.4427,1127800003.0
2007-12-31 01:15:00,1.44277,1.44386,1.4417,1.44241,1290300003.0
2007-12-31 01:30:00,1.44216,1.44393,1.44158,1.44355,1212600001.0
2007-12-31 01:45:00,1.44353,1.44464,1.4434,1.444,1436000001.0
2007-12-31 02:00:00,1.44451,1.44492,1.44312,1.44332,571300002.0
2007-12-31 02:15:00,1.44334,1.44365,1.44277,1.44337,673099999.0
2007-12-31 02:30:00,1.44335,1.44393,1.44267,1.4436,627000001.0
2007-12-31 02:45:00,1.4435,1.44363,1.44176,1.44199,514600000.0
2007-12-31 03:00:00,1.44212,1.44296,1.4417,1.44296,575000001.0
2007-12-31 03:15:00,1.44297,1.44339,1.44214,1.44254,487900000.0
2007-12-31 03:30:00,1.44296,1.44314,1.44177,1.4425,632800002.0
2007-12-31 03:45:00,1.44271,1.44286,1.44194,1.44223,609300003.0
2007-12-31 04:00:00,1.44223,1.44245,1.44157,1.44222,533900000.0
2007-12-31 04:15:00,1.44228,1.44307,1.44183,1.44307,567400000.0
2007-12-31 04:30:00,1.44287,1.44334,1.44223,1.44326,640100000.0
2007-12-31 04:45:00,1.44314,1.44339,1.44255,1.44334,539600001.0
2007-12-31 05:00:00,1.44341,1.44344,1.44231,1.44249,497800003.0
2007-12-31 05:15:00,1.4425,1.44302,1.44117,1.44197,582500004.0
2007-12-31 05:30:00,1.44212,1.44243,1.44077,1.44121,550800001.0
2007-12-31 05:45:00,1.441,1.4415,1.44087,1.44117,554800002.0
2007-12-31 06:00:00,1.44091,1.4415,1.44071,1.44125,562400001.0
2007-12-31 06:15:00,1.44103,1.44177,1.4409,1.44108,511000001.0
2007-12-31 06:30:00,1.44116,1.44179,1.44036,1.44131,551300003.0
2007-12-31 06:45:00,1.44126,1.44149,1.44061,1.44096,612300001.0
2007-12-31 07:00:00,1.44124,1.44153,1.44066,1.4409,624600000.0
2007-12-31 07:15:00,1.44105,1.44175,1.44073,1.44111,631400001.0
2007-12-31 07:30:00,1.44101,1.44164,1.44067,1.44116,588400002.0
2007-12-31 07:45:00,1.44116,1.4415,1.44039,1.44123,491800000.0
2007-12-31 08:00:00,1.44127,1.44139,1.44063,1.44106,563400001.0
2007-12-31 08:15:00,1.4412,1.44144,1.44026,1.44083,595000002.0
2007-12-31 08:30:00,1.44072,1.44114,1.43997,1.44109,531700000.0
2007-12-31 08:45:00,1.44098,1.44118,1.44004,1.44076,636600001.0
2007-12-31 09:00:00,1.44057,1.44086,1.44015,1.44065,550700001.0
2007-12-31 09:15:00,1.44045,1.44108,1.43971,1.4406,510500001.0
2007-12-31 09:30:00,1.44057,1.44064,1.43832,1.43893,532500002.0
2007-12-31 09:45:00,1.43912,1.44005,1.43804,1.44005,692900002.0
2007-12-31 10:00:00,1.44014,1.44046,1.43782,1.43782,618900000.0
2007-12-31 10:15:00,1.43776,1.43935,1.43762,1.43935,649700000.0
2007-12-31 10:30:00,1.43932,1.44092,1.43847,1.44092,561800003.0
2007-12-31 10:45:00,1.44087,1.44242,1.44053,1.44171,540800000.0
2007-12-31 11:00:00,1.44166,1.44166,1.43884,1.4391,580200002.0
2007-12-31 11:15:00,1.4391,1.44048,1.43853,1.43964,613500000.0
2007-12-31 11:30:00,1.43945,1.44048,1.43936,1.4402,543800000.0
2007-12-31 11:45:00,1.44057,1.44136,1.43971,1.44117,585300001.0
2007-12-31 12:00:00,1.441,1.44178,1.44011,1.44117,591700002.0
2007-12-31 12:15:00,1.44157,1.44426,1.44125,1.444,598200001.0
2007-12-31 12:30:00,1.44383,1.44426,1.44274,1.44382,552300002.0
2007-12-31 12:45:00,1.44368,1.44649,1.44336,1.44644,545800001.0
2007-12-31 13:00:00,1.44636,1.44641,1.44242,1.44287,569200001.0
2007-12-31 13:15:00,1.44267,1.44453,1.44267,1.44413,556100001.0
2007-12-31 13:30:00,1.44429,1.44433,1.44225,1.4434,5314400013.0
2007-12-31 13:45:00,1.44355,1.44366,1.44246,1.44276,4448300007.0
2007-12-31 14:00:00,1.44292,1.444,1.44246,1.44365,5255800006.0
2007-12-31 14:15:00,1.44358,1.44407,1.44267,1.44321,5358000010.0
2007-12-31 14:30:00,1.44339,1.44487,1.44231,1.44334,3978900003.0
2007-12-31 14:45:00,1.44335,1.44463,1.44292,1.44318,4433100006.0
2007-12-31 15:00:00,1.44331,1.44471,1.44307,1.44467,6694200011.0
2007-12-31 15:15:00,1.44444,1.44668,1.44437,1.4446,7565600010.0
2007-12-31 15:30:00,1.44445,1.44533,1.44418,1.44495,6484700015.0
2007-12-31 15:45:00,1.44521,1.44526,1.44309,1.44331,6085800010.0
2007-12-31 16:00:00,1.44326,1.44355,1.44189,1.44216,6016400005.0
2007-12-31 16:15:00,1.44232,1.44601,1.44203,1.44472,8570900014.0
2007-12-31 16:30:00,1.44457,1.44684,1.44431,1.44462,7201600012.0
2007-12-31 16:45:00,1.44456,1.44777,1.44401,1.44635,6857400011.0
2007-12-31 17:00:00,1.4461,1.44649,1.44097,1.44118,6915500021.0
2007-12-31 17:15:00,1.44091,1.44266,1.44029,1.44183,7460000014.0
2007-12-31 17:30:00,1.44197,1.44341,1.44042,1.44085,6548200006.0
2007-12-31 17:45:00,1.44086,1.44422,1.44062,1.443,6986000010.0
2007-12-31 18:00:00,1.44228,1.44245,1.43928,1.43947,7309500011.0
2007-12-31 18:15:00,1.43931,1.44028,1.43869,1.44028,6221900009.0
2007-12-31 18:30:00,1.44053,1.44129,1.43988,1.43997,5914100014.0
2007-12-31 18:45:00,1.43983,1.44248,1.43956,1.44232,7041100014.0
2007-12-31 19:00:00,1.4423,1.44352,1.44173,1.44202,7908200016.0
2007-12-31 19:15:00,1.44206,1.44434,1.44197,1.44336,6038000014.0
2007-12-31 19:30:00,1.44353,1.44464,1.44281,1.44281,5358600010.0
2007-12-31 19:45:00,1.44308,1.44428,1.44204,1.44425,5755700008.0
2007-12-31 20:00:00,1.44433,1.44708,1.44433,1.447,8541600016.0
2007-12-31 20:15:00,1.4468,1.44737,1.44591,1.44645,5156800006.0
2007-12-31 20:30:00,1.4461,1.4487,1.4461,1.44814,4649700003.0
2007-12-31 20:45:00,1.4483,1.44963,1.44819,1.44935,4152400010.0
2007-12-31 21:00:00,1.44911,1.45071,1.44851,1.45022,3991600001.0
2007-12-31 21:15:00,1.45046,1.45064,1.44952,1.44999,2767800005.0
2007-12-31 21:30:00,1.45036,1.45116,1.44838,1.44838,3637600007.0
2007-12-31 21:45:00,1.4486,1.44995,1.44843,1.44909,4301100010.0
2007-12-31 22:00:00,1.44939,1.45115,1.44912,1.44942,2644700008.0
2007-12-31 22:15:00,1.44932,1.44966,1.44798,1.44806,2499800004.0
2007-12-31 22:30:00,1.44815,1.44927,1.44796,1.44905,3096300006.0
2007-12-31 22:45:00,1.44886,1.44992,1.44878,1.44955,2736500008.0
2007-12-31 23:00:00,1.44901,1.45145,1.44889,1.45115,740700001.0
2007-12-31 23:15:00,1.45128,1.45383,1.45083,1.4535,986100001.0
2007-12-31 23:30:00,1.45372,1.45582,1.45297,1.45579,1393500005.0
2007-12-31 23:45:00,1.45579,1.45644,1.45449,1.45607,1447500002.0
2008-01-01 00:00:00,1.45635,1.45641,1.45493,1.45555,993300001.0
2008-01-01 00:15:00,1.4552,1.45585,1.45515,1.45548,267800002.0
2008-01-01 00:30:00,1.45615,1.4566,1.45605,1.45655,264900000.0
2008-01-01 02:00:00,1.45605,1.4564,1.4556,1.45628,92000000.0
2008-01-01 02:15:00,1.45638,1.45645,1.45577,1.45618,327200002.0
2008-01-01 02:30:00,1.45608,1.45645,1.4558,1.45602,315900000.0
2008-01-01 04:30:00,1.45563,1.4558,1.45512,1.4557,82100000.0
2008-01-01 04:45:00,1.4556,1.45595,1.45507,1.45582,290300000.0
2008-01-01 05:00:00,1.45595,1.4561,1.45542,1.45567,329300000.0
2008-01-01 05:15:00,1.45565,1.4558,1.4551,1.45578,325999999.0
2008-01-01 05:30:00,1.4557,1.4558,1.45533,1.45575,315800000.0
2008-01-01 05:45:00,1.4557,1.45605,1.45516,1.45516,232300000.0
2008-01-01 06:00:00,1.45568,1.45585,1.45535,1.4557,300900001.0
2008-01-01 06:15:00,1.45575,1.45582,1.45537,1.4557,212200001.0
2008-01-01 06:30:00,1.45572,1.45598,1.45525,1.4559,349300003.0
2008-01-01 06:45:00,1.45583,1.45615,1.45557,1.45615,216099999.0
2008-01-01 07:00:00,1.45603,1.45655,1.4556,1.4558,350000000.0
2008-01-01 07:15:00,1.45558,1.45605,1.45553,1.45588,278900001.0
2008-01-01 07:30:00,1.45588,1.45602,1.45547,1.45595,397700000.0
2008-01-01 07:45:00,1.4559,1.456,1.45558,1.45568,226900000.0
2008-01-01 08:00:00,1.4559,1.45607,1.45523,1.45595,372200000.0
2008-01-01 08:15:00,1.456,1.4561,1.45505,1.4554,276600001.0
2008-01-01 08:30:00,1.45587,1.45608,1.455,1.45542,365100001.0
2008-01-01 08:45:00,1.45525,1.45548,1.45515,1.45515,47200000.0
2008-01-01 09:00:00,1.45487,1.456,1.45455,1.45597,293500000.0
2008-01-01 09:15:00,1.45588,1.45608,1.45525,1.4559,274600001.0
2008-01-01 09:30:00,1.4559,1.45605,1.45558,1.45573,326800000.0
2008-01-01 09:45:00,1.45585,1.45605,1.45565,1.45575,250100000.0
2008-01-01 10:00:00,1.45587,1.45608,1.45505,1.45515,246700001.0
2008-01-01 10:15:00,1.4552,1.45538,1.45475,1.45527,246900000.0
2008-01-01 10:30:00,1.45535,1.45548,1.4547,1.4552,339400001.0
2008-01-01 10:45:00,1.45515,1.45535,1.45478,1.45505,292000000.0
2008-01-01 11:00:00,1.45462,1.45538,1.45448,1.45518,112400000.0
2008-01-01 11:15:00,1.45523,1.45535,1.45467,1.4552,324700001.0
2008-01-01 11:30:00,1.45518,1.45585,1.4551,1.4553,300900000.0
2008-01-01 11:45:00,1.45548,1.45548,1.45505,1.4551,283500000.0
2008-01-01 12:00:00,1.4551,1.45585,1.45488,1.45508,334400001.0
2008-01-01 12:15:00,1.45503,1.45538,1.45472,1.45515,292200000.0
2008-01-01 12:30:00,1.455,1.45545,1.45498,1.4554,321400004.0
2008-01-01 12:45:00,1.4554,1.45555,1.45503,1.45542,242900000.0
2008-01-01 13:00:00,1.45533,1.45565,1.4547,1.45505,321800001.0
2008-01-01 13:15:00,1.45556,1.45578,1.45465,1.45465,310200000.0
2008-01-01 13:30:00,1.45545,1.45585,1.4547,1.45578,3145600005.0
2008-01-01 13:45:00,1.45485,1.45585,1.45475,1.4555,2254000001.0
2008-01-01 14:00:00,1.45555,1.45565,1.4546,1.45535,3730400000.0
2008-01-01 14:15:00,1.45533,1.45547,1.45473,1.4552,2780800006.0
2008-01-01 14:30:00,1.45517,1.4557,1.45478,1.45565,2489600002.0
2008-01-01 14:45:00,1.45565,1.45578,1.4547,1.45545,2777000007.0
2008-01-01 15:00:00,1.45543,1.45578,1.45495,1.4552,3694100003.0
2008-01-01 15:15:00,1.45515,1.45558,1.45496,1.4555,3836800008.0
2008-01-01 15:30:00,1.45532,1.45558,1.45525,1.4554,3195900007.0
2008-01-01 15:45:00,1.45538,1.45558,1.45525,1.45543,2768100006.0
2008-01-01 16:00:00,1.4553,1.45587,1.45522,1.4556,3175800005.0
2008-01-01 16:15:00,1.4557,1.45588,1.4551,1.4552,4169600010.0
2008-01-01 16:30:00,1.45535,1.45545,1.455,1.4553,3808700005.0
2008-01-01 16:45:00,1.4552,1.45578,1.45505,1.4556,3025200005.0
2008-01-01 17:00:00,1.45557,1.45585,1.4553,1.4557,3818100002.0
2008-01-01 17:15:00,1.4556,1.45587,1.4554,1.4556,3592900010.0
2008-01-01 17:30:00,1.45565,1.4557,1.4549,1.45515,3346200005.0
2008-01-01 17:45:00,1.4551,1.45538,1.4549,1.45522,3470700007.0
2008-01-01 18:00:00,1.45522,1.45578,1.45505,1.4557,4214700010.0
2008-01-01 18:15:00,1.45568,1.45585,1.4555,1.45553,2409100008.0
2008-01-01 18:30:00,1.4558,1.45582,1.4555,1.4557,3402500010.0
2008-01-01 18:45:00,1.45558,1.45613,1.4555,1.456,3395900006.0
2008-01-01 19:00:00,1.456,1.45615,1.4555,1.45572,4035900006.0
2008-01-01 19:15:00,1.4556,1.4562,1.45537,1.45607,2566099999.0
2008-01-01 19:30:00,1.45603,1.45625,1.4555,1.45591,2937900004.0
2008-01-01 19:45:00,1.45598,1.4562,1.45362,1.45509,1524600004.0
2008-01-01 20:00:00,1.455,1.45628,1.45488,1.45525,3730700008.0
2008-01-01 20:15:00,1.45428,1.4544,1.45081,1.45085,2957400008.0
2008-01-01 20:30:00,1.45082,1.45162,1.45041,1.45041,4157600007.0
2008-01-01 20:45:00,1.45035,1.4508,1.44848,1.44848,4292100010.0
2008-01-01 21:00:00,1.44918,1.44943,1.4476,1.44893,3415600010.0
2008-01-01 21:15:00,1.44884,1.4492,1.44793,1.44825,2077900006.0
2008-01-01 21:30:00,1.44868,1.44928,1.4482,1.44915,2360800004.0
2008-01-01 21:45:00,1.44923,1.44935,1.44793,1.44869,2792300007.0
2008-01-01 22:00:00,1.44933,1.4494,1.4478,1.44885,1262600002.0
2008-01-01 22:15:00,1.44878,1.44888,1.44825,1.44835,338400000.0
2008-01-01 23:00:00,1.44788,1.44788,1.44635,1.447,326600002.0
2008-01-01 23:15:00,1.44645,1.44785,1.44645,1.44713,686800002.0
2008-01-01 23:30:00,1.44742,1.44778,1.44679,1.447,690600000.0
2008-01-01 23:45:00,1.44737,1.44772,1.44641,1.44715,1277500001.0
2008-01-02 00:00:00,1.44743,1.44796,1.44128,1.44759,1362199999.0
2008-01-02 00:15:00,1.44776,1.44846,1.44715,1.44773,789200001.0
2008-01-02 00:30:00,1.44779,1.44882,1.44779,1.44811,792100000.0
2008-01-02 00:45:00,1.44855,1.44971,1.44796,1.4483,756500000.0
2008-01-02 01:00:00,1.44837,1.45038,1.44816,1.45016,1119000003.0
2008-01-02 01:15:00,1.45026,1.45218,1.45005,1.45175,1141400001.0
2008-01-02 01:30:00,1.45156,1.45176,1.45054,1.45122,1333300005.0
2008-01-02 01:45:00,1.45114,1.45172,1.45039,1.45066,1528600002.0
2008-01-02 02:00:00,1.45119,1.45254,1.45016,1.45119,580400000.0
2008-01-02 02:15:00,1.45121,1.45189,1.45067,1.4516,583800001.0
2008-01-02 02:30:00,1.45143,1.45169,1.45008,1.45044,568200000.0
2008-01-02 02:45:00,1.45021,1.45069,1.44915,1.45034,536200001.0
2008-01-02 03:00:00,1.45055,1.45066,1.44913,1.44949,592100000.0
2008-01-02 03:15:00,1.44943,1.44953,1.44825,1.44837,481600000.0
2008-01-02 03:30:00,1.44828,1.44934,1.44823,1.44841,566400000.0
2008-01-02 03:45:00,1.44874,1.44883,1.44783,1.44855,598100002.0
2008-01-02 04:00:00,1.4485,1.44877,1.4475,1.44854,622800000.0
2008-01-02 04:15:00,1.44869,1.44969,1.44836,1.44944,625600000.0
2008-01-02 04:30:00,1.44929,1.45,1.44836,1.44952,618900002.0
2008-01-02 04:45:00,1.44951,1.44982,1.44859,1.44931,569800000.0
2008-01-02 05:00:00,1.44945,1.45011,1.449,1.44946,577200002.0
2008-01-02 05:15:00,1.44955,1.44979,1.44823,1.44893,638900001.0
2008-01-02 05:30:00,1.449,1.44954,1.44757,1.44778,606200002.0
2008-01-02 05:45:00,1.44769,1.44858,1.4474,1.44842,638699998.0
2008-01-02 06:00:00,1.44847,1.44917,1.44793,1.44901,629100000.0
2008-01-02 06:15:00,1.44888,1.44945,1.44858,1.44904,496900001.0
2008-01-02 06:30:00,1.44915,1.44958,1.44827,1.44853,607300002.0
2008-01-02 06:45:00,1.44851,1.44963,1.44845,1.44959,508900001.0
2008-01-02 07:00:00,1.44982,1.4499,1.44897,1.44951,541400001.0
2008-01-02 07:15:00,1.44952,1.44952,1.44781,1.44944,710799999.0
2008-01-02 07:30:00,1.44931,1.45044,1.44852,1.44979,605000000.0
2008-01-02 07:45:00,1.44979,1.45,1.44866,1.44937,529200001.0
2008-01-02 08:00:00,1.44918,1.44933,1.44737,1.44774,583400002.0
2008-01-02 08:15:00,1.4478,1.44857,1.44738,1.44791,631000001.0
2008-01-02 08:30:00,1.44776,1.44993,1.44738,1.44967,629600000.0
2008-01-02 08:45:00,1.44957,1.45189,1.44928,1.45189,638400002.0
2008-01-02 09:00:00,1.45194,1.45337,1.45169,1.45244,562700001.0
2008-01-02 09:15:00,1.45222,1.45452,1.45211,1.45256,594900000.0
2008-01-02 09:30:00,1.45251,1.45298,1.45229,1.45256,539299999.0
2008-01-02 09:45:00,1.45278,1.45445,1.45193,1.45434,586900001.0
2008-01-02 10:00:00,1.45353,1.45368,1.44994,1.45047,639700002.0
2008-01-02 10:15:00,1.45035,1.45234,1.45035,1.45226,561000001.0
2008-01-02 10:30:00,1.45248,1.45288,1.45007,1.45047,580800000.0
2008-01-02 10:45:00,1.45029,1.45061,1.44882,1.44991,587900000.0
2008-01-02 11:00:00,1.44997,1.45053,1.44824,1.44883,546200000.0
2008-01-02 11:15:00,1.44917,1.4495,1.4481,1.44917,672100002.0
2008-01-02 11:30:00,1.44916,1.44955,1.44732,1.44802,575400002.0
2008-01-02 11:45:00,1.44786,1.44789,1.44586,1.44616,540700001.0
2008-01-02 12:00:00,1.44626,1.44773,1.44526,1.44575,669300003.0
2008-01-02 12:15:00,1.44587,1.44673,1.44457,1.44613,557900000.0
2008-01-02 12:30:00,1.44605,1.44746,1.44592,1.44719,515700000.0
2008-01-02 12:45:00,1.447,1.44847,1.44644,1.44816,606100000.0
2008-01-02 13:00:00,1.44848,1.44985,1.44791,1.44963,533000000.0
2008-01-02 13:15:00,1.44962,1.45236,1.44962,1.45174,558100000.0
2008-01-02 13:30:00,1.45173,1.45199,1.45114,1.45187,5593300007.0
2008-01-02 13:45:00,1.45174,1.45227,1.45068,1.4507,4446500006.0
2008-01-02 14:00:00,1.45086,1.45244,1.45073,1.45213,5617700015.0
2008-01-02 14:15:00,1.45219,1.45242,1.45133,1.45183,5279500014.0
2008-01-02 14:30:00,1.45186,1.45279,1.45151,1.45227,4073700008.0
2008-01-02 14:45:00,1.45225,1.45293,1.45167,1.45186,4385500004.0
2008-01-02 15:00:00,1.45184,1.45251,1.45086,1.45089,6476900011.0
2008-01-02 15:15:00,1.45105,1.45133,1.44882,1.44889,7678100017.0
2008-01-02 15:30:00,1.4488,1.44966,1.44827,1.44848,6623700011.0
2008-01-02 15:45:00,1.44871,1.45064,1.44841,1.45039,5919400008.0
2008-01-02 16:00:00,1.45052,1.45305,1.45,1.45201,6248400006.0
2008-01-02 16:15:00,1.45213,1.4557,1.45196,1.45525,8703300013.0
2008-01-02 16:30:00,1.4552,1.4552,1.45111,1.45111,7113700010.0
2008-01-02 16:45:00,1.45101,1.4523,1.45045,1.45197,7092400011.0
2008-01-02 17:00:00,1.45204,1.45626,1.45202,1.45626,6916100017.0
2008-01-02 17:15:00,1.45632,1.4581,1.45596,1.45681,7297000012.0
2008-01-02 17:30:00,1.45679,1.45916,1.45548,1.45893,6533500015.0
2008-01-02 17:45:00,1.45897,1.46697,1.45894,1.46602,6878100016.0
2008-01-02 18:00:00,1.46585,1.46646,1.46427,1.46516,7586700018.0
2008-01-02 18:15:00,1.46513,1.46864,1.46495,1.46602,6214400004.0
2008-01-02 18:30:00,1.46601,1.46601,1.46459,1.4652,6152500014.0
2008-01-02 18:45:00,1.4652,1.46542,1.46202,1.46202,6935300012.0
2008-01-02 19:00:00,1.46188,1.46375,1.46117,1.46143,7912000010.0
2008-01-02 19:15:00,1.46141,1.46291,1.46017,1.46039,6137600008.0
2008-01-02 19:30:00,1.46041,1.46055,1.45711,1.45715,5571900012.0
2008-01-02 19:45:00,1.45713,1.45973,1.45701,1.4587,5801800013.0
2008-01-02 20:00:00,1.45865,1.46003,1.45853,1.45976,8301400017.0
2008-01-02 20:15:00,1.45973,1.46037,1.45883,1.45883,4864500011.0
2008-01-02 20:30:00,1.45871,1.45894,1.45791,1.45831,4423200005.0
2008-01-02 20:45:00,1.45811,1.45811,1.4563,1.457,4145600005.0
2008-01-02 21:00:00,1.45665,1.45861,1.45625,1.45736,3982400008.0
2008-01-02 21:15:00,1.45743,1.45848,1.45726,1.45743,2825500002.0
2008-01-02 21:30:00,1.45747,1.45812,1.45731,1.45756,3754800004.0
2008-01-02 21:45:00,1.45744,1.45828,1.45696,1.45794,4313700009.0
2008-01-02 22:00:00,1.45789,1.46074,1.45789,1.46074,2722300004.0
2008-01-02 22:15:00,1.46071,1.46122,1.46009,1.46089,2619100007.0
2008-01-02 22:30:00,1.46079,1.4616,1.46056,1.46132,3109600001.0
2008-01-02 22:45:00,1.46137,1.46188,1.46095,1.4613,2933900008.0
2008-01-02 23:00:00,1.46124,1.4627,1.46114,1.46226,741900000.0
2008-01-02 23:15:00,1.46253,1.46397,1.46204,1.46269,1020100000.0
2008-01-02 23:30:00,1.46288,1.4636,1.46192,1.46193,1341400002.0
2008-01-02 23:45:00,1.46192,1.46257,1.46117,1.46123,1368800003.0
2008-01-03 00:00:00,1.46113,1.46208,1.45909,1.45935,1410500001.0
2008-01-03 00:15:00,1.45941,1.46405,1.45923,1.46399,849300003.0
2008-01-03 00:30:00,1.46386,1.46386,1.46057,1.46266,776800002.0
2008-01-03 00:45:00,1.46294,1.46308,1.46202,1.46207,864400003.0
2008-01-03 01:00:00,1.46204,1.4627,1.45991,1.45991,1225800004.0
2008-01-03 01:15:00,1.45997,1.46108,1.45956,1.46104,1203100003.0
2008-01-03 01:30:00,1.46099,1.46211,1.4607,1.46143,1279300006.0
2008-01-03 01:45:00,1.4613,1.46299,1.46112,1.46259,1373000002.0
2008-01-03 02:00:00,1.46299,1.46321,1.46209,1.46268,616300000.0
2008-01-03 02:15:00,1.46276,1.46325,1.46145,1.46182,582900000.0
2008-01-03 02:30:00,1.46185,1.46254,1.46155,1.46157,531600001.0
2008-01-03 02:45:00,1.46177,1.4628,1.4615,1.46247,628600001.0
2008-01-03 03:00:00,1.46251,1.46252,1.4605,1.46214,576000001.0
2008-01-03 03:15:00,1.46205,1.46212,1.46107,1.46145,505500001.0
2008-01-03 03:30:00,1.46142,1.46247,1.46046,1.46215,560800002.0
2008-01-03 03:45:00,1.46244,1.46306,1.46202,1.46252,591500000.0
2008-01-03 04:00:00,1.46243,1.46284,1.46153,1.46244,538200001.0
2008-01-03 04:15:00,1.46242,1.46256,1.46137,1.46256,582300004.0
2008-01-03 04:30:00,1.46221,1.46259,1.46093,1.46147,640000002.0
2008-01-03 04:45:00,1.46143,1.46258,1.46075,1.46229,518300000.0
2008-01-03 05:00:00,1.46213,1.46213,1.46126,1.46173,603400000.0
2008-01-03 05:15:00,1.46175,1.46186,1.46063,1.46133,604699998.0
2008-01-03 05:30:00,1.46145,1.46192,1.46111,1.46159,596699999.0
2008-01-03 05:45:00,1.46139,1.46218,1.46076,1.46175,559100001.0
2008-01-03 06:00:00,1.46159,1.46266,1.46135,1.46182,596800001.0
2008-01-03 06:15:00,1.46169,1.46398,1.46148,1.46341,515300000.0
2008-01-03 06:30:00,1.46355,1.46366,1.46209,1.46225,535500000.0
2008-01-03 06:45:00,1.46213,1.46287,1.46207,1.46254,619900000.0
2008-01-03 07:00:00,1.46274,1.46286,1.46159,1.46203,583000000.0
2008-01-03 07:15:00,1.46211,1.46247,1.4612,1.46192,609600000.0
2008-01-03 07:30:00,1.4619,1.4623,1.46139,1.46198,603100000.0
2008-01-03 07:45:00,1.46197,1.4624,1.46139,1.46174,571700002.0
2008-01-03 08:00:00,1.46166,1.46275,1.46118,1.46185,576700001.0
2008-01-03 08:15:00,1.46186,1.46219,1.4613,1.46188,591900001.0
2008-01-03 08:30:00,1.46175,1.46324,1.4613,1.46324,564800000.0
2008-01-03 08:45:00,1.46285,1.46437,1.46274,1.46402,552200000.0
2008-01-03 09:00:00,1.46408,1.46408,1.46289,1.46353,556300000.0
2008-01-03 09:15:00,1.46341,1.46361,1.46192,1.46234,602800002.0
2008-01-03 09:30:00,1.46237,1.46275,1.4617,1.46208,752900001.0
2008-01-03 09:45:00,1.4621,1.463,1.4611,1.46296,612600002.0
2008-01-03 10:00:00,1.46288,1.46354,1.46041,1.46132,583900002.0
2008-01-03 10:15:00,1.46126,1.46126,1.45964,1.46064,582000003.0
2008-01-03 10:30:00,1.46055,1.46242,1.46022,1.4613,581500000.0
2008-01-03 10:45:00,1.46102,1.46135,1.4604,1.46067,561900001.0
2008-01-03 11:00:00,1.46077,1.46156,1.45974,1.45986,696300002.0
2008-01-03 11:15:00,1.45977,1.46053,1.45893,1.46026,647500002.0
2008-01-03 11:30:00,1.46048,1.46092,1.45983,1.46011,557400001.0
2008-01-03 11:45:00,1.46044,1.46101,1.45939,1.46016,585500001.0
2008-01-03 12:00:00,1.46012,1.46045,1.4594,1.45984,557800002.0
2008-01-03 12:15:00,1.45999,1.46348,1.45891,1.46309,576200000.0
2008-01-03 12:30:00,1.46297,1.46396,1.46217,1.46396,587300001.0
2008-01-03 12:45:00,1.46417,1.46686,1.46417,1.46637,586200002.0
2008-01-03 13:00:00,1.46624,1.46843,1.466,1.4674,588700001.0
2008-01-03 13:15:00,1.46741,1.47078,1.46696,1.47078,619200000.0
2008-01-03 13:30:00,1.47067,1.47067,1.46859,1.46892,5346800009.0
2008-01-03 13:45:00,1.46885,1.47008,1.46858,1.46986,4607000008.0
2008-01-03 14:00:00,1.47001,1.47093,1.46764,1.46795,5393200008.0
2008-01-03 14:15:00,1.46803,1.46906,1.46742,1.46882,5066500013.0
2008-01-03 14:30:00,1.46868,1.46868,1.46663,1.46758,4386600009.0
2008-01-03 14:45:00,1.46755,1.46767,1.46598,1.46621,4710400009.0
2008-01-03 15:00:00,1.46625,1.4676,1.46521,1.46546,6519700018.0
2008-01-03 15:15:00,1.46552,1.46575,1.46111,1.4625,7926400025.0
2008-01-03 15:30:00,1.46233,1.46246,1.45907,1.46144,6545400012.0
2008-01-03 15:45:00,1.46171,1.46389,1.46028,1.46029,5955000011.0
2008-01-03 16:00:00,1.46014,1.46121,1.45954,1.4603,6106000007.0
2008-01-03 16:15:00,1.46032,1.46172,1.45948,1.46104,8555400016.0
2008-01-03 16:30:00,1.46116,1.46141,1.45946,1.4603,7045600016.0
2008-01-03 16:45:00,1.46038,1.46039,1.45768,1.46007,6804800016.0
2008-01-03 17:00:00,1.45973,1.46044,1.45618,1.45756,6792800013.0
2008-01-03 17:15:00,1.45752,1.45919,1.45729,1.45794,7475600009.0
2008-01-03 17:30:00,1.45798,1.46148,1.45795,1.46136,6836200012.0
2008-01-03 17:45:00,1.46126,1.46199,1.45996,1.46072,7202900008.0
2008-01-03 18:00:00,1.46044,1.46105,1.45912,1.46007,7130800010.0
2008-01-03 18:15:00,1.46001,1.46069,1.45942,1.46061,6166100012.0
2008-01-03 18:30:00,1.46081,1.46091,1.45829,1.45875,6039300008.0
2008-01-03 18:45:00,1.4588,1.45975,1.45822,1.45916,6642200010.0
2008-01-03 19:00:00,1.45912,1.45971,1.45752,1.4576,7989000017.0
2008-01-03 19:15:00,1.45724,1.45736,1.45599,1.45636,6115700005.0
2008-01-03 19:30:00,1.4564,1.45673,1.45551,1.45638,5277300008.0
2008-01-03 19:45:00,1.45648,1.45758,1.45501,1.45655,6011400007.0
2008-01-03 20:00:00,1.45651,1.45785,1.45548,1.45745,8416400015.0
2008-01-03 20:15:00,1.45768,1.45902,1.45747,1.45857,5175500014.0
2008-01-03 20:30:00,1.45857,1.45896,1.45809,1.45857,4676900006.0
2008-01-03 20:45:00,1.45884,1.45933,1.45835,1.45872,4181700004.0
2008-01-03 21:00:00,1.45868,1.45914,1.45783,1.45836,4019100008.0
2008-01-03 21:15:00,1.4584,1.45992,1.45837,1.45916,2804200004.0
2008-01-03 21:30:00,1.45912,1.45928,1.45807,1.45831,3813200009.0
2008-01-03 21:45:00,1.45845,1.45959,1.45824,1.4594,4222200008.0
2008-01-03 22:00:00,1.45938,1.46034,1.45899,1.45966,2653500005.0
2008-01-03 22:15:00,1.45968,1.46105,1.45953,1.46101,2481300005.0
2008-01-03 22:30:00,1.46095,1.46157,1.46055,1.46076,3154600006.0
2008-01-03 22:45:00,1.46081,1.46134,1.45972,1.46092,2800700007.0
2008-01-03 23:00:00,1.46071,1.46126,1.45904,1.45976,778399998.0
2008-01-03 23:15:00,1.4597,1.45992,1.45828,1.45838,895700000.0
2008-01-03 23:30:00,1.45889,1.45901,1.4577,1.45814,1379699999.0
2008-01-03 23:45:00,1.45833,1.45949,1.45766,1.45886,1448000003.0
2008-01-04 00:00:00,1.45892,1.45914,1.45605,1.45725,1440600007.0
2008-01-04 00:15:00,1.4569,1.45756,1.4551,1.45656,875300002.0
2008-01-04 00:30:00,1.45638,1.45692,1.45547,1.45626,819700001.0
2008-01-04 00:45:00,1.45651,1.45689,1.45564,1.45665,837100002.0
2008-01-04 01:00:00,1.45655,1.45789,1.45648,1.45668,1213800003.0
2008-01-04 01:15:00,1.45693,1.45889,1.45666,1.4585,1288600005.0
2008-01-04 01:30:00,1.4583,1.45895,1.45769,1.45812,1244700000.0
2008-01-04 01:45:00,1.45818,1.45876,1.45735,1.45737,1376400000.0
2008-01-04 02:00:00,1.45764,1.45838,1.45692,1.45799,623599999.0
2008-01-04 02:15:00,1.458,1.45921,1.45782,1.45897,611800002.0
2008-01-04 02:30:00,1.45878,1.45878,1.4575,1.4582,530400001.0
2008-01-04 02:45:00,1.45809,1.45993,1.45785,1.45904,608800001.0
2008-01-04 03:00:00,1.45905,1.4598,1.45809,1.45917,511600000.0
2008-01-04 03:15:00,1.45911,1.46017,1.45835,1.45835,526100002.0
2008-01-04 03:30:00,1.45855,1.45888,1.45749,1.45819,563100002.0
2008-01-04 03:45:00,1.45843,1.45957,1.45801,1.45876,557500001.0
2008-01-04 04:00:00,1.45862,1.45925,1.45804,1.45858,579700003.0
2008-01-04 04:15:00,1.45863,1.45933,1.45812,1.45908,576200003.0
2008-01-04 04:30:00,1.45901,1.45912,1.45773,1.45826,652000003.0
2008-01-04 04:45:00,1.45816,1.45831,1.45688,1.45752,500500001.0
2008-01-04 05:00:00,1.45749,1.45753,1.45669,1.45709,545600000.0
2008-01-04 05:15:00,1.45703,1.45711,1.45608,1.45665,529800001.0
2008-01-04 05:30:00,1.4566,1.45746,1.45613,1.4571,571000001.0
2008-01-04 05:45:00,1.45673,1.45724,1.45618,1.45677,598600000.0
2008-01-04 06:00:00,1.45668,1.45732,1.45626,1.45663,627400000.0
2008-01-04 06:15:00,1.45654,1.45713,1.45628,1.45663,517600000.0
2008-01-04 06:30:00,1.45672,1.45682,1.45603,1.45663,546200001.0
2008-01-04 06:45:00,1.4566,1.45701,1.4561,1.45641,560100000.0
2008-01-04 07:00:00,1.45678,1.45709,1.45588,1.45617,605000001.0
2008-01-04 07:15:00,1.45625,1.45654,1.45493,1.45537,577500003.0
2008-01-04 07:30:00,1.45538,1.45538,1.45388,1.45494,634600000.0
2008-01-04 07:45:00,1.45486,1.4552,1.45411,1.45472,647600000.0
2008-01-04 08:00:00,1.45454,1.45498,1.45405,1.45427,584700000.0
2008-01-04 08:15:00,1.45436,1.45458,1.45382,1.45413,575200003.0
2008-01-04 08:30:00,1.45387,1.45575,1.45319,1.45421,621300001.0
2008-01-04 08:45:00,1.45423,1.45476,1.45333,1.45398,533400001.0
2008-01-04 09:00:00,1.45402,1.45643,1.45396,1.45643,565800001.0
2008-01-04 09:15:00,1.45592,1.45697,1.45555,1.45672,512800000.0
2008-01-04 09:30:00,1.45668,1.4569,1.45544,1.45557,611700002.0
2008-01-04 09:45:00,1.45572,1.45601,1.45495,1.45546,654600001.0
2008-01-04 10:00:00,1.45528,1.45618,1.45473,1.45535,592000004.0
2008-01-04 10:15:00,1.45529,1.45552,1.45157,1.45227,583300000.0
2008-01-04 10:30:00,1.45235,1.45266,1.44778,1.44795,509300001.0
2008-01-04 10:45:00,1.44751,1.44946,1.44733,1.4493,615500003.0
2008-01-04 11:00:00,1.44928,1.45135,1.44807,1.45114,569400000.0
2008-01-04 11:15:00,1.45112,1.45524,1.45102,1.45464,587400001.0
2008-01-04 11:30:00,1.45442,1.45551,1.45312,1.45442,631400000.0
2008-01-04 11:45:00,1.45467,1.45519,1.45416,1.45441,546199999.0
2008-01-04 12:00:00,1.45444,1.45531,1.45423,1.45447,632900002.0
2008-01-04 12:15:00,1.45431,1.45472,1.45279,1.45393,522700001.0
2008-01-04 12:30:00,1.4535,1.45451,1.4535,1.45398,550300002.0
2008-01-04 12:45:00,1.45403,1.456,1.45403,1.45561,603400002.0
2008-01-04 13:00:00,1.45537,1.45589,1.45503,1.45543,606700001.0
2008-01-04 13:15:00,1.45555,1.45676,1.45462,1.45621,573700001.0
2008-01-04 13:30:00,1.45607,1.45614,1.4539,1.45485,5357200006.0
2008-01-04 13:45:00,1.45464,1.4554,1.45297,1.45297,4465700009.0
2008-01-04 14:00:00,1.45322,1.4566,1.45311,1.45566,5504800010.0
2008-01-04 14:15:00,1.45575,1.45621,1.45327,1.45387,5227700014.0
2008-01-04 14:30:00,1.45378,1.45406,1.45262,1.45324,4184300006.0
2008-01-04 14:45:00,1.45334,1.45362,1.45249,1.45266,4463300013.0
2008-01-04 15:00:00,1.45266,1.45583,1.45141,1.45583,6646600010.0
2008-01-04 15:15:00,1.45567,1.45689,1.45426,1.45545,7915200001.0
2008-01-04 15:30:00,1.45435,1.46105,1.45363,1.45935,6607500011.0
2008-01-04 15:45:00,1.45948,1.46134,1.45848,1.46036,6132300011.0
2008-01-04 16:00:00,1.46025,1.46348,1.46016,1.46223,5970500010.0
2008-01-04 16:15:00,1.46246,1.46482,1.46242,1.46347,8344900014.0
2008-01-04 16:30:00,1.46349,1.46495,1.46307,1.4649,7188800015.0
2008-01-04 16:45:00,1.46495,1.4664,1.46469,1.46616,7047200012.0
2008-01-04 17:00:00,1.46666,1.47777,1.4656,1.47562,6810500012.0
2008-01-04 17:15:00,1.47545,1.47607,1.4737,1.47535,7450200015.0
2008-01-04 17:30:00,1.47539,1.4762,1.47401,1.47514,6661600028.0
2008-01-04 17:45:00,1.4752,1.48231,1.4752,1.481,7084300014.0
2008-01-04 18:00:00,1.48045,1.48071,1.47897,1.47971,7361100011.0
2008-01-04 18:15:00,1.47944,1.48023,1.4778,1.47811,6105100019.0
2008-01-04 18:30:00,1.47801,1.47872,1.47687,1.47863,5974000009.0
2008-01-04 18:45:00,1.47867,1.47875,1.47653,1.47661,6861300005.0
2008-01-04 19:00:00,1.47658,1.47808,1.47605,1.47708,7967800007.0
2008-01-04 19:15:00,1.47712,1.4795,1.47705,1.47912,5767400009.0
2008-01-04 19:30:00,1.47913,1.48042,1.47738,1.47782,5467500007.0
2008-01-04 19:45:00,1.47792,1.47853,1.47717,1.47796,5808600012.0
2008-01-04 20:00:00,1.47795,1.47854,1.47545,1.47551,8485200016.0
2008-01-04 20:15:00,1.47555,1.47675,1.47542,1.47601,5019100011.0
2008-01-04 20:30:00,1.47593,1.47706,1.47567,1.47663,4716400004.0
2008-01-04 20:45:00,1.47663,1.47722,1.4764,1.47684,4247200008.0
2008-01-04 21:00:00,1.47681,1.47713,1.47619,1.47691,4001900004.0
2008-01-04 21:15:00,1.47687,1.47728,1.47647,1.47679,2709900005.0
2008-01-04 21:30:00,1.4768,1.47831,1.47611,1.47811,3722500012.0
2008-01-04 21:45:00,1.47818,1.47917,1.4777,1.47915,4093800007.0
2008-01-04 22:00:00,1.4793,1.47974,1.47834,1.4784,2799800006.0
2008-01-04 22:15:00,1.4784,1.47908,1.47749,1.47774,2548100005.0
2008-01-04 22:30:00,1.47763,1.47826,1.47668,1.47679,3107500003.0
2008-01-04 22:45:00,1.47674,1.47732,1.47603,1.47659,2806400003.0
2008-01-04 23:00:00,1.47658,1.47933,1.47641,1.47859,720700001.0
2008-01-04 23:15:00,1.4785,1.48049,1.47787,1.47881,959200003.0
2008-01-04 23:30:00,1.47921,1.4796,1.47716,1.47742,1402900005.0
2008-01-04 23:45:00,1.47745,1.47861,1.47708,1.47748,1514000002.0
2008-01-07 00:00:00,1.47753,1.47849,1.47648,1.47798,1408300002.0
2008-01-07 00:15:00,1.47818,1.47879,1.47706,1.47778,917700004.0
2008-01-07 00:30:00,1.47776,1.47856,1.47721,1.47721,787600001.0
2008-01-07 00:45:00,1.47749,1.47825,1.47707,1.47789,806400000.0
2008-01-07 01:00:00,1.47766,1.47827,1.47546,1.47591,1152200002.0
2008-01-07 01:15:00,1.47623,1.47707,1.4757,1.47646,1175200001.0
2008-01-07 01:30:00,1.47629,1.47629,1.47435,1.47501,1290200004.0
2008-01-07 01:45:00,1.47492,1.47578,1.4742,1.47423,1449300000.0
2008-01-07 02:00:00,1.47472,1.47514,1.47408,1.47472,593200000.0
2008-01-07 02:15:00,1.4748,1.47595,1.4744,1.47581,581600001.0
2008-01-07 02:30:00,1.47575,1.4762,1.47527,1.47553,567600002.0
2008-01-07 02:45:00,1.47548,1.47586,1.47445,1.47474,529500000.0
2008-01-07 03:00:00,1.47474,1.47525,1.4741,1.47482,649599999.0
2008-01-07 03:15:00,1.47474,1.47479,1.47292,1.4736,479199999.0
2008-01-07 03:30:00,1.47387,1.47423,1.47337,1.4739,590500002.0
2008-01-07 03:45:00,1.47431,1.47634,1.4741,1.47591,571900002.0
2008-01-07 04:00:00,1.47578,1.4761,1.47513,1.47566,533700000.0
2008-01-07 04:15:00,1.47573,1.47603,1.47506,1.47571,529800000.0
2008-01-07 04:30:00,1.47554,1.47638,1.47351,1.4762,590000002.0
2008-01-07 04:45:00,1.4761,1.47702,1.47553,1.47619,594500002.0
2008-01-07 05:00:00,1.47627,1.47627,1.47495,1.47566,540000003.0
2008-01-07 05:15:00,1.47557,1.47642,1.4748,1.47529,573100000.0
2008-01-07 05:30:00,1.47536,1.47624,1.47508,1.47614,568400004.0
2008-01-07 05:45:00,1.47586,1.47689,1.47568,1.47616,532399999.0
2008-01-07 06:00:00,1.47607,1.47626,1.47472,1.47512,657600002.0
2008-01-07 06:15:00,1.47496,1.4764,1.47483,1.47615,523300001.0
2008-01-07 06:30:00,1.47597,1.47602,1.47405,1.47454,616700000.0
2008-01-07 06:45:00,1.47448,1.47482,1.47364,1.47458,587499999.0
2008-01-07 07:00:00,1.47474,1.47494,1.47301,1.47359,592300001.0
2008-01-07 07:15:00,1.4736,1.47401,1.47304,1.47386,679300001.0
2008-01-07 07:30:00,1.47388,1.47595,1.47315,1.47582,558400003.0
2008-01-07 07:45:00,1.47555,1.47564,1.4739,1.47479,540000000.0
2008-01-07 08:00:00,1.47468,1.47635,1.47436,1.47618,569600001.0
2008-01-07 08:15:00,1.47625,1.47702,1.47546,1.47594,674600002.0
2008-01-07 08:30:00,1.47597,1.47721,1.47572,1.47721,559600001.0
2008-01-07 08:45:00,1.47714,1.47795,1.47661,1.47687,617400001.0
2008-01-07 09:00:00,1.47657,1.47657,1.47452,1.47608,670199998.0
2008-01-07 09:15:00,1.47591,1.47756,1.47591,1.47741,565200000.0
2008-01-07 09:30:00,1.47737,1.47834,1.4765,1.4765,609200002.0
2008-01-07 09:45:00,1.47666,1.47675,1.4739,1.4762,683500001.0
2008-01-07 10:00:00,1.47626,1.47751,1.47505,1.47582,543500002.0
2008-01-07 10:15:00,1.47549,1.4769,1.47418,1.47463,652800003.0
2008-01-07 10:30:00,1.4745,1.47698,1.47395,1.47523,557300000.0
2008-01-07 10:45:00,1.47519,1.47866,1.47519,1.47863,545100000.0
2008-01-07 11:00:00,1.47847,1.47847,1.47465,1.47473,690200002.0
2008-01-07 11:15:00,1.4748,1.47528,1.4739,1.47417,571200000.0
2008-01-07 11:30:00,1.47414,1.47542,1.47391,1.4747,564100001.0
2008-01-07 11:45:00,1.475,1.47694,1.47409,1.47641,499300002.0
2008-01-07 12:00:00,1.47641,1.47648,1.47304,1.47407,524700000.0
2008-01-07 12:15:00,1.47396,1.47588,1.47286,1.47379,570100002.0
2008-01-07 12:30:00,1.47378,1.47528,1.47323,1.47467,510400000.0
2008-01-07 12:45:00,1.47455,1.4747,1.47172,1.47219,582800001.0
2008-01-07 13:00:00,1.47215,1.47226,1.47003,1.4717,528399999.0
2008-01-07 13:15:00,1.4719,1.47357,1.47061,1.47316,561600000.0
2008-01-07 13:30:00,1.47345,1.47394,1.4706,1.47108,5405400011.0
2008-01-07 13:45:00,1.47108,1.47193,1.47069,1.47072,4504700009.0
2008-01-07 14:00:00,1.47087,1.47109,1.46826,1.46989,5381800020.0
2008-01-07 14:15:00,1.46996,1.47179,1.46933,1.47156,5088100013.0
2008-01-07 14:30:00,1.47182,1.47228,1.46687,1.46796,4194100014.0
2008-01-07 14:45:00,1.46817,1.47041,1.46795,1.47012,4359200007.0
2008-01-07 15:00:00,1.47001,1.47138,1.46873,1.47081,6657000018.0
2008-01-07 15:15:00,1.47061,1.47277,1.47044,1.47165,8008200015.0
2008-01-07 15:30:00,1.47156,1.47166,1.47029,1.47039,6530900012.0
2008-01-07 15:45:00,1.47047,1.47115,1.46899,1.4709,6239900002.0
2008-01-07 16:00:00,1.47082,1.47116,1.46879,1.46899,6237100014.0
2008-01-07 16:15:00,1.46905,1.47033,1.4689,1.46946,8771600013.0
2008-01-07 16:30:00,1.46949,1.4715,1.4692,1.47087,7227200012.0
2008-01-07 16:45:00,1.47096,1.47247,1.47051,1.47247,6976500010.0
2008-01-07 17:00:00,1.47249,1.47502,1.47237,1.47493,6946700012.0
2008-01-07 17:15:00,1.47506,1.47787,1.47506,1.47645,7415200018.0
2008-01-07 17:30:00,1.47661,1.47688,1.47469,1.47577,6670900008.0
2008-01-07 17:45:00,1.47582,1.4802,1.47528,1.4798,6781900009.0
2008-01-07 18:00:00,1.47962,1.47977,1.47625,1.47625,7214500018.0
2008-01-07 18:15:00,1.47608,1.47839,1.47565,1.47662,6244000012.0
2008-01-07 18:30:00,1.47654,1.47719,1.47575,1.4766,6236100010.0
2008-01-07 18:45:00,1.4766,1.47698,1.4742,1.47546,7225600013.0
2008-01-07 19:00:00,1.4754,1.4755,1.47363,1.47461,8123100017.0
2008-01-07 19:15:00,1.47443,1.4761,1.47434,1.47596,5979000007.0
2008-01-07 19:30:00,1.47594,1.47608,1.47407,1.47411,5330200014.0
2008-01-07 19:45:00,1.47398,1.47652,1.47397,1.47491,5910500015.0
2008-01-07 20:00:00,1.47476,1.47535,1.47388,1.47477,8250400015.0
2008-01-07 20:15:00,1.47463,1.47644,1.47456,1.47623,5126000007.0
2008-01-07 20:30:00,1.47614,1.47695,1.4749,1.47652,4365000010.0
2008-01-07 20:45:00,1.47661,1.47759,1.47642,1.47667,4201300009.0
2008-01-07 21:00:00,1.47637,1.47731,1.47576,1.4763,3900300007.0
2008-01-07 21:15:00,1.47617,1.47641,1.47528,1.47571,2700500005.0
2008-01-07 21:30:00,1.47583,1.47628,1.47552,1.47604,3637900006.0
2008-01-07 21:45:00,1.47613,1.47791,1.47603,1.47784,4231600008.0
2008-01-07 22:00:00,1.47779,1.47833,1.47766,1.47775,2752800006.0
2008-01-07 22:15:00,1.47748,1.47831,1.47747,1.47773,2606600001.0
2008-01-07 22:30:00,1.47788,1.47954,1.47788,1.47911,3411100004.0
2008-01-07 22:45:00,1.47914,1.47928,1.47611,1.47707,2961200002.0
2008-01-07 23:00:00,1.47703,1.47787,1.47625,1.47669,732400002.0
2008-01-07 23:15:00,1.4767,1.47676,1.47553,1.47599,929200001.0
2008-01-07 23:30:00,1.47627,1.47701,1.47589,1.47641,1501600004.0
2008-01-07 23:45:00,1.47634,1.47672,1.47493,1.4757,1469500001.0
2008-01-08 00:00:00,1.47569,1.47718,1.47492,1.47528,1445700004.0
2008-01-08 00:15:00,1.47539,1.47549,1.47405,1.47528,825500002.0
2008-01-08 00:30:00,1.47525,1.47568,1.47459,1.47498,814699999.0
2008-01-08 00:45:00,1.4753,1.47556,1.47467,1.47485,800700001.0
2008-01-08 01:00:00,1.47476,1.47559,1.47461,1.47484,1147000002.0
2008-01-08 01:15:00,1.4752,1.4775,1.4752,1.4769,1091900001.0
2008-01-08 01:30:00,1.47679,1.47684,1.47578,1.4763,1197100003.0
2008-01-08 01:45:00,1.47624,1.47654,1.47569,1.47584,1374600003.0
2008-01-08 02:00:00,1.47622,1.47683,1.47549,1.4766,581599999.0
2008-01-08 02:15:00,1.47666,1.4773,1.47646,1.47679,556700000.0
2008-01-08 02:30:00,1.4767,1.47744,1.47625,1.477,511300001.0
2008-01-08 02:45:00,1.47656,1.47656,1.4754,1.47544,536200000.0
2008-01-08 03:00:00,1.47562,1.47571,1.47345,1.47401,618000001.0
2008-01-08 03:15:00,1.47396,1.47458,1.47341,1.47347,515400000.0
2008-01-08 03:30:00,1.47364,1.47419,1.47319,1.47392,590000000.0
2008-01-08 03:45:00,1.47427,1.47437,1.47351,1.47397,628600003.0
2008-01-08 04:00:00,1.47377,1.47433,1.47292,1.47378,584999999.0
2008-01-08 04:15:00,1.47392,1.47414,1.4731,1.4734,535900000.0
2008-01-08 04:30:00,1.47325,1.47434,1.47312,1.47405,564500001.0
2008-01-08 04:45:00,1.4741,1.47462,1.47313,1.4745,566800000.0
2008-01-08 05:00:00,1.4745,1.47478,1.47289,1.47332,586200001.0
2008-01-08 05:15:00,1.47342,1.47532,1.47297,1.47447,672500003.0
2008-01-08 05:30:00,1.47453,1.47453,1.47303,1.4734,520300000.0
2008-01-08 05:45:00,1.47311,1.47391,1.47274,1.47337,559400001.0
2008-01-08 06:00:00,1.47321,1.47467,1.47298,1.47386,585600000.0
2008-01-08 06:15:00,1.47379,1.47403,1.47314,1.47336,463600000.0
2008-01-08 06:30:00,1.47352,1.47399,1.47293,1.47331,627600000.0
2008-01-08 06:45:00,1.47321,1.47371,1.47278,1.47366,581000000.0
2008-01-08 07:00:00,1.47392,1.47482,1.47327,1.47394,658099998.0
2008-01-08 07:15:00,1.47399,1.47559,1.47329,1.47556,706000003.0
2008-01-08 07:30:00,1.47552,1.47552,1.47388,1.4748,593800001.0
2008-01-08 07:45:00,1.47473,1.47489,1.47365,1.4741,619700002.0
2008-01-08 08:00:00,1.47402,1.47494,1.4739,1.47463,593300001.0
2008-01-08 08:15:00,1.47471,1.47499,1.47344,1.47384,580300001.0
2008-01-08 08:30:00,1.4739,1.47477,1.47311,1.47427,552200000.0
2008-01-08 08:45:00,1.47423,1.47611,1.47376,1.47582,589500002.0
2008-01-08 09:00:00,1.47579,1.47638,1.47498,1.47534,495900000.0
2008-01-08 09:15:00,1.47529,1.47658,1.4744,1.47453,540100002.0
2008-01-08 09:30:00,1.47437,1.47561,1.47387,1.47444,575800002.0
2008-01-08 09:45:00,1.47462,1.47663,1.4738,1.47617,614600000.0
2008-01-08 10:00:00,1.47601,1.47606,1.47216,1.47264,529100000.0
2008-01-08 10:15:00,1.47228,1.47301,1.47147,1.47179,702599999.0
2008-01-08 10:30:00,1.47152,1.47409,1.47096,1.47349,538600000.0
2008-01-08 10:45:00,1.47324,1.47368,1.47217,1.47246,503200000.0
2008-01-08 11:00:00,1.4725,1.473,1.47063,1.4717,603600001.0
2008-01-08 11:15:00,1.47203,1.47219,1.46961,1.47128,637300000.0
2008-01-08 11:30:00,1.47123,1.47239,1.47009,1.47206,497000001.0
2008-01-08 11:45:00,1.47243,1.47302,1.47166,1.4725,562300000.0
2008-01-08 12:00:00,1.47237,1.47303,1.47115,1.47296,584200001.0
2008-01-08 12:15:00,1.47296,1.4732,1.47169,1.47218,567700000.0
2008-01-08 12:30:00,1.47201,1.47279,1.47173,1.47221,544600001.0
2008-01-08 12:45:00,1.47218,1.47233,1.47135,1.47208,622500001.0
2008-01-08 13:00:00,1.47242,1.47289,1.47181,1.47213,586600000.0
2008-01-08 13:15:00,1.47198,1.47281,1.47146,1.47243,653800002.0
2008-01-08 13:30:00,1.47251,1.47293,1.47161,1.4723,5549200017.0
2008-01-08 13:45:00,1.47225,1.4726,1.4714,1.47155,4276300006.0
2008-01-08 14:00:00,1.47148,1.47306,1.47095,1.47248,5294200000.0
2008-01-08 14:15:00,1.47214,1.47295,1.47145,1.47227,5024900004.0
2008-01-08 14:30:00,1.4722,1.47295,1.4715,1.47156,4089800012.0
2008-01-08 14:45:00,1.47145,1.47244,1.47112,1.47183,4657200006.0
2008-01-08 15:00:00,1.47186,1.47317,1.47184,1.47231,6423900009.0
2008-01-08 15:15:00,1.47216,1.47327,1.47189,1.47251,8145400012.0
2008-01-08 15:30:00,1.47221,1.47349,1.47211,1.47326,6329000013.0
2008-01-08 15:45:00,1.47338,1.4738,1.47251,1.4731,6171800010.0
2008-01-08 16:00:00,1.47305,1.47414,1.47287,1.47324,6194500011.0
2008-01-08 16:15:00,1.47337,1.47367,1.472,1.47281,8559800010.0
2008-01-08 16:30:00,1.47295,1.47361,1.47183,1.47251,6987100014.0
2008-01-08 16:45:00,1.47254,1.4736,1.47226,1.47297,7009100013.0
2008-01-08 17:00:00,1.47304,1.47405,1.469,1.46969,6816600014.0
2008-01-08 17:15:00,1.46981,1.47008,1.46672,1.46711,7210600016.0
2008-01-08 17:30:00,1.46692,1.46835,1.46686,1.46803,6523000011.0
2008-01-08 17:45:00,1.46795,1.46937,1.46785,1.4689,7054900015.0
2008-01-08 18:00:00,1.46876,1.47079,1.46841,1.47003,7332600011.0
2008-01-08 18:15:00,1.47,1.47203,1.46972,1.47058,5915700007.0
2008-01-08 18:30:00,1.47095,1.47201,1.46858,1.46934,5949900006.0
2008-01-08 18:45:00,1.46935,1.47066,1.46902,1.46939,7037300016.0
2008-01-08 19:00:00,1.46914,1.47075,1.46848,1.4686,7707500010.0
2008-01-08 19:15:00,1.46848,1.46911,1.46813,1.46862,6047100012.0
2008-01-08 19:30:00,1.46866,1.46979,1.46828,1.46942,5506800004.0
2008-01-08 19:45:00,1.46949,1.47119,1.46907,1.47119,5845300012.0
2008-01-08 20:00:00,1.47127,1.47248,1.4694,1.47163,8379900006.0
2008-01-08 20:15:00,1.47164,1.47242,1.47086,1.47114,5420300009.0
2008-01-08 20:30:00,1.47117,1.47189,1.47092,1.4712,4565200013.0
2008-01-08 20:45:00,1.47122,1.47129,1.47031,1.47031,3967100006.0
2008-01-08 21:00:00,1.47013,1.47169,1.46951,1.47037,3902200006.0
2008-01-08 21:15:00,1.47042,1.471,1.47025,1.47071,2751100002.0
2008-01-08 21:30:00,1.47074,1.47332,1.47066,1.4729,3821700004.0
2008-01-08 21:45:00,1.47298,1.47357,1.47249,1.47278,4261500009.0
2008-01-08 22:00:00,1.473,1.47399,1.47264,1.47335,2787100006.0
2008-01-08 22:15:00,1.47342,1.47603,1.47342,1.47582,2589000010.0
2008-01-08 22:30:00,1.47576,1.47748,1.47554,1.47684,3257200007.0
2008-01-08 22:45:00,1.4768,1.47784,1.47663,1.47663,2801900003.0
2008-01-08 23:00:00,1.47662,1.48014,1.47662,1.47964,724100001.0
2008-01-08 23:15:00,1.47959,1.48068,1.47907,1.47988,921100000.0
2008-01-08 23:30:00,1.4802,1.48128,1.47952,1.4807,1309100001.0
2008-01-08 23:45:00,1.48072,1.48097,1.47952,1.47963,1451900001.0
2008-01-09 00:00:00,1.47945,1.47945,1.47715,1.47746,1301100005.0
2008-01-09 00:15:00,1.4776,1.47783,1.47644,1.47676,881300000.0
2008-01-09 00:30:00,1.4766,1.47744,1.47639,1.47673,841100001.0
2008-01-09 00:45:00,1.47691,1.47708,1.47599,1.47661,852600001.0
2008-01-09 01:00:00,1.47654,1.48001,1.47627,1.47808,1148200002.0
2008-01-09 01:15:00,1.47819,1.47879,1.47661,1.47698,1222700003.0
2008-01-09 01:30:00,1.47702,1.47758,1.47604,1.4765,1213400002.0
2008-01-09 01:45:00,1.47649,1.47806,1.47642,1.47685,1453799999.0
2008-01-09 02:00:00,1.47723,1.47805,1.47695,1.47731,639999998.0
2008-01-09 02:15:00,1.47733,1.47822,1.47706,1.47795,615300002.0
2008-01-09 02:30:00,1.47801,1.47811,1.47628,1.47767,616300001.0
2008-01-09 02:45:00,1.47755,1.47794,1.47626,1.47673,515799999.0
2008-01-09 03:00:00,1.47667,1.47683,1.47565,1.4763,540900000.0
2008-01-09 03:15:00,1.47632,1.47731,1.47595,1.47629,520900001.0
2008-01-09 03:30:00,1.47646,1.47723,1.47643,1.4766,550800002.0
2008-01-09 03:45:00,1.47682,1.47728,1.47631,1.47712,572300000.0
2008-01-09 04:00:00,1.47704,1.47706,1.47582,1.47637,532800000.0
2008-01-09 04:15:00,1.47657,1.47658,1.4751,1.47593,543200000.0
2008-01-09 04:30:00,1.4758,1.47747,1.47559,1.47729,696700000.0
2008-01-09 04:45:00,1.47744,1.47785,1.47659,1.47771,550100000.0
2008-01-09 05:00:00,1.4777,1.47788,1.47707,1.47751,564400002.0
2008-01-09 05:15:00,1.47753,1.47795,1.47669,1.47728,592100000.0
2008-01-09 05:30:00,1.47729,1.47758,1.47679,1.47758,601700001.0
2008-01-09 05:45:00,1.47741,1.4785,1.47741,1.47838,602300001.0
2008-01-09 06:00:00,1.47836,1.47882,1.47767,1.47792,562600000.0
2008-01-09 06:15:00,1.47794,1.4787,1.47762,1.47798,463700000.0
2008-01-09 06:30:00,1.47804,1.4783,1.47742,1.47786,620400002.0
2008-01-09 06:45:00,1.47782,1.47832,1.47756,1.47785,494600001.0
2008-01-09 07:00:00,1.47773,1.47812,1.47704,1.47771,604300003.0
2008-01-09 07:15:00,1.47784,1.47839,1.47675,1.47736,542100000.0
2008-01-09 07:30:00,1.47724,1.47755,1.47649,1.47656,621100000.0
2008-01-09 07:45:00,1.47624,1.47696,1.47535,1.4767,565300000.0
2008-01-09 08:00:00,1.47641,1.47834,1.47641,1.47673,512600000.0
2008-01-09 08:15:00,1.4768,1.47758,1.47608,1.47713,574700002.0
2008-01-09 08:30:00,1.47716,1.4773,1.47624,1.47703,637000001.0
2008-01-09 08:45:00,1.47701,1.47883,1.47671,1.47782,626800002.0
2008-01-09 09:00:00,1.47794,1.47804,1.47587,1.47687,487900000.0
2008-01-09 09:15:00,1.47666,1.47818,1.47617,1.4781,600900002.0
2008-01-09 09:30:00,1.478,1.47809,1.47655,1.47661,575600001.0
2008-01-09 09:45:00,1.47669,1.4777,1.47628,1.47704,613100001.0
2008-01-09 10:00:00,1.47694,1.47826,1.47402,1.47526,559900001.0
2008-01-09 10:15:00,1.47528,1.47576,1.47411,1.47542,606000001.0
2008-01-09 10:30:00,1.47535,1.47641,1.4751,1.47587,604600000.0
2008-01-09 10:45:00,1.47557,1.47665,1.47532,1.47665,569900000.0
2008-01-09 11:00:00,1.4769,1.47752,1.47454,1.4753,533000000.0
2008-01-09 11:15:00,1.4753,1.47564,1.4741,1.4741,603100002.0
2008-01-09 11:30:00,1.47395,1.47492,1.47376,1.47416,611900002.0
2008-01-09 11:45:00,1.47426,1.4758,1.47413,1.4758,564200001.0
2008-01-09 12:00:00,1.47588,1.47709,1.47546,1.47634,515700002.0
2008-01-09 12:15:00,1.47626,1.47634,1.47358,1.47436,622400004.0
2008-01-09 12:30:00,1.47425,1.47461,1.47353,1.47461,512800000.0
2008-01-09 12:45:00,1.47451,1.47513,1.47409,1.47459,645400002.0
2008-01-09 13:00:00,1.47435,1.47594,1.47433,1.47491,543800001.0
2008-01-09 13:15:00,1.47489,1.47906,1.47489,1.47809,609500002.0
2008-01-09 13:30:00,1.47804,1.47838,1.47533,1.47569,5674800008.0
2008-01-09 13:45:00,1.47565,1.47588,1.47494,1.4754,4347700013.0
2008-01-09 14:00:00,1.47547,1.47627,1.4749,1.47604,5354300014.0
2008-01-09 14:15:00,1.47589,1.47653,1.47507,1.47538,5257300007.0
2008-01-09 14:30:00,1.47532,1.47577,1.47464,1.47507,4208000006.0
2008-01-09 14:45:00,1.47523,1.47548,1.47319,1.47421,4427300005.0
2008-01-09 15:00:00,1.47424,1.47491,1.47257,1.47363,6445200003.0
2008-01-09 15:15:00,1.47358,1.47773,1.47286,1.47716,7833600009.0
2008-01-09 15:30:00,1.47711,1.47761,1.4759,1.47602,6232200018.0
2008-01-09 15:45:00,1.47605,1.47676,1.47512,1.47658,6192100008.0
2008-01-09 16:00:00,1.47657,1.48186,1.47618,1.48027,6244300013.0
2008-01-09 16:15:00,1.48036,1.48077,1.47885,1.48009,8601900016.0
2008-01-09 16:30:00,1.48001,1.48023,1.4781,1.47909,7143800016.0
2008-01-09 16:45:00,1.47919,1.48075,1.47882,1.48065,7134900013.0
2008-01-09 17:00:00,1.48062,1.48091,1.47766,1.47897,7146500014.0
2008-01-09 17:15:00,1.47889,1.48023,1.47864,1.47904,7101400012.0
2008-01-09 17:30:00,1.47909,1.47933,1.47743,1.4782,6593500008.0
2008-01-09 17:45:00,1.47826,1.4792,1.47743,1.4792,6918200013.0
2008-01-09 18:00:00,1.47919,1.47992,1.4772,1.47739,7336900014.0
2008-01-09 18:15:00,1.47722,1.47795,1.47624,1.4771,6217400012.0
2008-01-09 18:30:00,1.47713,1.47832,1.47638,1.47739,5864400008.0
2008-01-09 18:45:00,1.47752,1.47952,1.47728,1.47822,6710900011.0
2008-01-09 19:00:00,1.4781,1.47981,1.47758,1.47954,7961000012.0
2008-01-09 19:15:00,1.47948,1.48009,1.47841,1.47884,5842300012.0
2008-01-09 19:30:00,1.47884,1.47904,1.47796,1.47849,5451900008.0
2008-01-09 19:45:00,1.4786,1.47927,1.47683,1.47797,5851800011.0
2008-01-09 20:00:00,1.478,1.47851,1.47766,1.47825,8508000005.0
2008-01-09 20:15:00,1.47814,1.48026,1.47785,1.47954,5006400007.0
2008-01-09 20:30:00,1.47951,1.48208,1.47935,1.48097,4714900009.0
2008-01-09 20:45:00,1.48106,1.48208,1.48093,1.48176,4214600009.0
2008-01-09 21:00:00,1.48146,1.48294,1.48078,1.48169,4090800009.0
2008-01-09 21:15:00,1.48175,1.48209,1.48091,1.48164,2880400005.0
2008-01-09 21:30:00,1.48159,1.4821,1.48106,1.48193,3750000006.0
2008-01-09 21:45:00,1.48199,1.48273,1.48114,1.4819,4185700007.0
2008-01-09 22:00:00,1.482,1.48241,1.47931,1.4804,2527900004.0
2008-01-09 22:15:00,1.48038,1.48071,1.47813,1.47972,2642200005.0
2008-01-09 22:30:00,1.47971,1.48118,1.47969,1.48033,3171300003.0
2008-01-09 22:45:00,1.48041,1.48133,1.47992,1.48037,2858500003.0
2008-01-09 23:00:00,1.48035,1.48074,1.47955,1.47992,784200003.0
2008-01-09 23:15:00,1.48017,1.48048,1.47918,1.47953,904600002.0
2008-01-09 23:30:00,1.47991,1.48041,1.4791,1.48033,1280800003.0
2008-01-09 23:45:00,1.48036,1.481,1.47959,1.47978,1562400000.0
2008-01-10 00:00:00,1.47996,1.4804,1.47907,1.47955,1335700001.0
2008-01-10 00:15:00,1.4795,1.48002,1.47917,1.47952,873600001.0
2008-01-10 00:30:00,1.47941,1.4807,1.47926,1.47954,915300004.0
2008-01-10 00:45:00,1.47965,1.4806,1.47934,1.47981,848500003.0
2008-01-10 01:00:00,1.48017,1.48083,1.47963,1.48,1158000001.0
2008-01-10 01:15:00,1.48013,1.48082,1.47972,1.48009,1198100004.0
2008-01-10 01:30:00,1.47995,1.48074,1.47961,1.47981,1233800001.0
2008-01-10 01:45:00,1.47976,1.48064,1.47945,1.47958,1460500000.0
2008-01-10 02:00:00,1.48007,1.48221,1.4799,1.48136,545900002.0
2008-01-10 02:15:00,1.48148,1.4824,1.48113,1.48219,537300000.0
2008-01-10 02:30:00,1.48208,1.48282,1.48115,1.48174,540500001.0
2008-01-10 02:45:00,1.48162,1.48281,1.48103,1.48229,522800000.0
2008-01-10 03:00:00,1.48231,1.48282,1.48072,1.48207,565700000.0
2008-01-10 03:15:00,1.48221,1.48272,1.4816,1.4816,550100001.0
2008-01-10 03:30:00,1.48178,1.482,1.48071,1.48135,495300000.0
2008-01-10 03:45:00,1.4816,1.48221,1.48115,1.48194,659100001.0
2008-01-10 04:00:00,1.48203,1.48214,1.48044,1.48137,557500001.0
2008-01-10 04:15:00,1.48157,1.48251,1.48138,1.48194,652600001.0
2008-01-10 04:30:00,1.48186,1.48256,1.48098,1.48237,573900001.0
2008-01-10 04:45:00,1.4823,1.48293,1.48182,1.48213,618000000.0
2008-01-10 05:00:00,1.48219,1.48248,1.48131,1.48199,552700000.0
2008-01-10 05:15:00,1.48202,1.48246,1.4814,1.48217,584700001.0
2008-01-10 05:30:00,1.48215,1.48286,1.48166,1.48251,569000002.0
2008-01-10 05:45:00,1.48231,1.48261,1.48174,1.48224,581800002.0
2008-01-10 06:00:00,1.48216,1.4829,1.48206,1.48256,612400003.0
2008-01-10 06:15:00,1.48239,1.48298,1.48222,1.4826,537300000.0
2008-01-10 06:30:00,1.48273,1.48282,1.48143,1.48192,576100002.0
2008-01-10 06:45:00,1.48174,1.48244,1.48157,1.48217,538700001.0
2008-01-10 07:00:00,1.48234,1.48247,1.48186,1.48197,568900001.0
2008-01-10 07:15:00,1.48206,1.48263,1.4817,1.48253,673200000.0
2008-01-10 07:30:00,1.48251,1.48274,1.48194,1.4826,627000001.0
2008-01-10 07:45:00,1.4826,1.48293,1.48175,1.48226,663000003.0
2008-01-10 08:00:00,1.4822,1.48315,1.4822,1.48291,557000000.0
2008-01-10 08:15:00,1.48311,1.48341,1.48227,1.48281,505900002.0
2008-01-10 08:30:00,1.48267,1.48298,1.48157,1.48224,578800001.0
2008-01-10 08:45:00,1.48209,1.48251,1.48086,1.48086,634100003.0
2008-01-10 09:00:00,1.48087,1.48198,1.48011,1.48156,568900001.0
2008-01-10 09:15:00,1.48142,1.4831,1.48142,1.48274,522500000.0
2008-01-10 09:30:00,1.48269,1.48398,1.48265,1.48293,524600000.0
2008-01-10 09:45:00,1.48299,1.48304,1.48157,1.4828,577000001.0
2008-01-10 10:00:00,1.48272,1.48372,1.48114,1.48231,590300001.0
2008-01-10 10:15:00,1.48235,1.48406,1.48235,1.48343,605000000.0
2008-01-10 10:30:00,1.48322,1.48372,1.48093,1.48144,631000002.0
2008-01-10 10:45:00,1.48103,1.48227,1.4808,1.48116,556800003.0
2008-01-10 11:00:00,1.48114,1.48286,1.4808,1.48257,644700002.0
2008-01-10 11:15:00,1.48262,1.48272,1.47941,1.47941,648500000.0
2008-01-10 11:30:00,1.47934,1.48254,1.47934,1.48137,541800002.0
2008-01-10 11:45:00,1.48178,1.48307,1.48103,1.48106,567900002.0
2008-01-10 12:00:00,1.48077,1.48159,1.48008,1.48062,612700001.0
2008-01-10 12:15:00,1.48095,1.48188,1.48001,1.48051,558200003.0
2008-01-10 12:30:00,1.48026,1.48075,1.47911,1.47944,542300001.0
2008-01-10 12:45:00,1.4796,1.4806,1.47858,1.47975,581200001.0
2008-01-10 13:00:00,1.47996,1.48005,1.47715,1.47782,584500002.0
2008-01-10 13:15:00,1.47814,1.47943,1.47723,1.47868,565300001.0
2008-01-10 13:30:00,1.47873,1.47966,1.478,1.4783,5580600006.0
2008-01-10 13:45:00,1.47833,1.479,1.47515,1.47596,4538000010.0
2008-01-10 14:00:00,1.47595,1.47891,1.47447,1.47849,5467200013.0
2008-01-10 14:15:00,1.47845,1.47845,1.4751,1.47579,5012600005.0
2008-01-10 14:30:00,1.47568,1.47766,1.47506,1.47726,4190000005.0
2008-01-10 14:45:00,1.47724,1.47852,1.4768,1.47766,4545200010.0
2008-01-10 15:00:00,1.47778,1.47908,1.47715,1.47852,6620900010.0
2008-01-10 15:15:00,1.47844,1.4796,1.47796,1.47925,7997400017.0
2008-01-10 15:30:00,1.47939,1.48661,1.47925,1.4864,6239700011.0
2008-01-10 15:45:00,1.48651,1.48675,1.48432,1.48494,6037900010.0
2008-01-10 16:00:00,1.48502,1.48808,1.48466,1.48768,6193600014.0
2008-01-10 16:15:00,1.48806,1.4894,1.48638,1.48825,8596000012.0
2008-01-10 16:30:00,1.48832,1.49132,1.4877,1.49115,7154800013.0
2008-01-10 16:45:00,1.49108,1.49276,1.49086,1.49161,6932300016.0
2008-01-10 17:00:00,1.4916,1.49242,1.48934,1.48981,6537100012.0
2008-01-10 17:15:00,1.4899,1.49113,1.48829,1.49073,7483900008.0
2008-01-10 17:30:00,1.49086,1.4912,1.48916,1.49001,6546600010.0
2008-01-10 17:45:00,1.48988,1.49195,1.48896,1.49195,6825200008.0
2008-01-10 18:00:00,1.49199,1.49272,1.49017,1.49088,7081700007.0
2008-01-10 18:15:00,1.49081,1.49554,1.49081,1.49529,6311200012.0
2008-01-10 18:30:00,1.49542,1.49542,1.49289,1.49501,5966400004.0
2008-01-10 18:45:00,1.49502,1.49545,1.49222,1.49406,6879800012.0
2008-01-10 19:00:00,1.49427,1.49453,1.49312,1.49345,7930500012.0
2008-01-10 19:15:00,1.49346,1.49351,1.48665,1.48938,5849200004.0
2008-01-10 19:30:00,1.48959,1.49418,1.48953,1.49019,5510200013.0
2008-01-10 19:45:00,1.49031,1.49437,1.49022,1.49239,6043900009.0
2008-01-10 20:00:00,1.49252,1.49296,1.49072,1.49296,8300600010.0
2008-01-10 20:15:00,1.49288,1.4954,1.49185,1.49449,5014200011.0
2008-01-10 20:30:00,1.49461,1.49726,1.49459,1.49574,4460600007.0
2008-01-10 20:45:00,1.49592,1.49837,1.49592,1.49646,4276700006.0
2008-01-10 21:00:00,1.49618,1.4969,1.49491,1.49559,3980700008.0
2008-01-10 21:15:00,1.49574,1.49592,1.49409,1.49435,2837200003.0
2008-01-10 21:30:00,1.4943,1.49474,1.49175,1.49198,3861800008.0
2008-01-10 21:45:00,1.49204,1.49312,1.49143,1.49306,4427600013.0
2008-01-10 22:00:00,1.49319,1.49565,1.49104,1.49108,2861400007.0
2008-01-10 22:15:00,1.49112,1.49223,1.49078,1.49117,2616500010.0
2008-01-10 22:30:00,1.49147,1.49211,1.4898,1.4901,3194900007.0
2008-01-10 22:45:00,1.49006,1.49155,1.48991,1.49021,2776000006.0
2008-01-10 23:00:00,1.49018,1.49213,1.48986,1.49213,698100001.0
2008-01-10 23:15:00,1.49215,1.49285,1.49154,1.49248,1001800000.0
2008-01-10 23:30:00,1.49278,1.49309,1.49182,1.49279,1479300005.0
2008-01-10 23:45:00,1.49282,1.49506,1.49224,1.49471,1487900002.0
2008-01-11 00:00:00,1.49449,1.4951,1.49209,1.49389,1419600004.0
2008-01-11 00:15:00,1.49375,1.49497,1.49328,1.49405,876200006.0
2008-01-11 00:30:00,1.49395,1.49507,1.49359,1.49406,754700002.0
2008-01-11 00:45:00,1.49441,1.49471,1.49319,1.49457,816800001.0
2008-01-11 01:00:00,1.49477,1.49536,1.49303,1.49303,1174800000.0
2008-01-11 01:15:00,1.49338,1.49443,1.49289,1.49353,1142099999.0
2008-01-11 01:30:00,1.49355,1.49396,1.49123,1.49208,1345800004.0
2008-01-11 01:45:00,1.49222,1.49243,1.49142,1.49239,1437800004.0
2008-01-11 02:00:00,1.49285,1.4945,1.4923,1.4945,563900000.0
2008-01-11 02:15:00,1.49433,1.4948,1.49356,1.49432,541000001.0
2008-01-11 02:30:00,1.49437,1.49437,1.4928,1.49324,680400001.0
2008-01-11 02:45:00,1.49313,1.49463,1.4929,1.49394,529700000.0
2008-01-11 03:00:00,1.494,1.49444,1.49326,1.49402,546100001.0
2008-01-11 03:15:00,1.49395,1.49422,1.49282,1.49282,530500000.0
2008-01-11 03:30:00,1.493,1.49375,1.49281,1.49354,607400002.0
2008-01-11 03:45:00,1.49375,1.49416,1.49308,1.49413,543100000.0
2008-01-11 04:00:00,1.4941,1.49452,1.49364,1.49403,606599999.0
2008-01-11 04:15:00,1.49401,1.49448,1.49356,1.49435,588300001.0
2008-01-11 04:30:00,1.4941,1.49432,1.49326,1.49392,604800001.0
2008-01-11 04:45:00,1.49381,1.49418,1.49309,1.49364,541300000.0
2008-01-11 05:00:00,1.49374,1.49403,1.49316,1.49373,593400001.0
2008-01-11 05:15:00,1.49379,1.49379,1.4925,1.49328,539200001.0
2008-01-11 05:30:00,1.49335,1.494,1.49282,1.49379,674900002.0
2008-01-11 05:45:00,1.49365,1.49646,1.49325,1.49588,564800002.0
2008-01-11 06:00:00,1.49573,1.49593,1.49404,1.49436,667600001.0
2008-01-11 06:15:00,1.49424,1.4951,1.49394,1.49427,549700001.0
2008-01-11 06:30:00,1.49455,1.49492,1.49367,1.49407,573900001.0
2008-01-11 06:45:00,1.49388,1.49533,1.49367,1.49533,613400001.0
2008-01-11 07:00:00,1.49571,1.496,1.494,1.49431,612900000.0
2008-01-11 07:15:00,1.49446,1.49465,1.49387,1.49441,667700002.0
2008-01-11 07:30:00,1.49431,1.49521,1.49415,1.49466,612300000.0
2008-01-11 07:45:00,1.49457,1.49491,1.49344,1.49423,538800003.0
2008-01-11 08:00:00,1.49406,1.49489,1.49372,1.49408,577600000.0
2008-01-11 08:15:00,1.49418,1.49456,1.49357,1.4944,553500001.0
2008-01-11 08:30:00,1.49439,1.49648,1.49371,1.49609,625000001.0
2008-01-11 08:45:00,1.49595,1.49681,1.49536,1.49624,551300001.0
2008-01-11 09:00:00,1.49613,1.49674,1.49482,1.49525,578400000.0
2008-01-11 09:15:00,1.49493,1.49582,1.49297,1.4937,550000002.0
2008-01-11 09:30:00,1.49368,1.49632,1.4936,1.4955,695200004.0
2008-01-11 09:45:00,1.49582,1.49705,1.49504,1.49672,665199999.0
2008-01-11 10:00:00,1.49657,1.49669,1.49402,1.49489,609700000.0
2008-01-11 10:15:00,1.49491,1.49632,1.49449,1.49632,642800003.0
2008-01-11 10:30:00,1.49657,1.49687,1.49384,1.49428,554600000.0
2008-01-11 10:45:00,1.49395,1.49444,1.49209,1.4944,703800000.0
2008-01-11 11:00:00,1.49459,1.49459,1.49249,1.49396,548300001.0
2008-01-11 11:15:00,1.49397,1.49415,1.49171,1.49254,606800000.0
2008-01-11 11:30:00,1.49265,1.49383,1.49228,1.49344,577400002.0
2008-01-11 11:45:00,1.49374,1.49476,1.49233,1.49292,586700000.0
2008-01-11 12:00:00,1.49273,1.49294,1.4893,1.49195,577100001.0
2008-01-11 12:15:00,1.4918,1.49268,1.4906,1.49203,535800000.0
2008-01-11 12:30:00,1.49185,1.49407,1.49185,1.49239,597400000.0
2008-01-11 12:45:00,1.49229,1.49244,1.49083,1.49174,590800002.0
2008-01-11 13:00:00,1.49159,1.49204,1.49067,1.49112,551300002.0
2008-01-11 13:15:00,1.49107,1.4923,1.49042,1.49225,596900003.0
2008-01-11 13:30:00,1.49223,1.49379,1.49072,1.49332,5624400005.0
2008-01-11 13:45:00,1.49317,1.49317,1.48959,1.4903,4424699999.0
2008-01-11 14:00:00,1.49187,1.50694,1.49187,1.50663,5307300008.0
2008-01-11 14:15:00,1.50651,1.50845,1.50542,1.50626,5034000006.0
2008-01-11 14:30:00,1.50626,1.51073,1.50605,1.50927,4314500012.0
2008-01-11 14:45:00,1.50907,1.50912,1.50664,1.50771,4493800007.0
2008-01-11 15:00:00,1.50773,1.50921,1.5077,1.50821,6530100016.0
2008-01-11 15:15:00,1.50807,1.51036,1.50769,1.50917,7719800015.0
2008-01-11 15:30:00,1.50904,1.51067,1.50766,1.50896,6342200014.0
2008-01-11 15:45:00,1.50927,1.51027,1.50799,1.50876,6073100007.0
2008-01-11 16:00:00,1.5086,1.51046,1.5078,1.5104,6173100001.0
2008-01-11 16:15:00,1.51055,1.51074,1.50739,1.50767,8401100018.0
2008-01-11 16:30:00,1.50782,1.5089,1.50673,1.50755,7292800014.0
2008-01-11 16:45:00,1.50751,1.50872,1.50582,1.50864,7062400013.0
2008-01-11 17:00:00,1.50869,1.50945,1.50741,1.50829,6774000010.0
2008-01-11 17:15:00,1.50836,1.50876,1.50646,1.50708,7342200011.0
2008-01-11 17:30:00,1.50715,1.50818,1.50618,1.50707,6620500019.0
2008-01-11 17:45:00,1.50706,1.50902,1.50575,1.50902,6996200017.0
2008-01-11 18:00:00,1.5088,1.51,1.50825,1.50846,7345100018.0
2008-01-11 18:15:00,1.50827,1.50957,1.50816,1.50832,6189000013.0
2008-01-11 18:30:00,1.50857,1.50884,1.50725,1.50811,6132100007.0
2008-01-11 18:45:00,1.50815,1.50839,1.50699,1.50797,6904000006.0
2008-01-11 19:00:00,1.5077,1.50872,1.50743,1.50809,8167900013.0
2008-01-11 19:15:00,1.50807,1.50825,1.50654,1.50668,5938700019.0
2008-01-11 19:30:00,1.50679,1.50812,1.50657,1.50792,5474200005.0
2008-01-11 19:45:00,1.50793,1.50918,1.50668,1.50916,5929500014.0
2008-01-11 20:00:00,1.50916,1.50937,1.50613,1.50789,8410200011.0
2008-01-11 20:15:00,1.50775,1.50882,1.50603,1.50608,5084500009.0
2008-01-11 20:30:00,1.50599,1.50745,1.50594,1.50691,4620500010.0
2008-01-11 20:45:00,1.50698,1.50748,1.50635,1.50724,4043200004.0
2008-01-11 21:00:00,1.50702,1.5072,1.506,1.50622,3887900003.0
2008-01-11 21:15:00,1.50623,1.50662,1.50588,1.50608,2683900000.0
2008-01-11 21:30:00,1.50604,1.50662,1.50576,1.50643,3777300008.0
2008-01-11 21:45:00,1.50642,1.50825,1.50627,1.50818,4393200005.0
2008-01-11 22:00:00,1.50814,1.50842,1.5062,1.50649,2605800004.0
2008-01-11 22:15:00,1.5065,1.50682,1.50499,1.5053,2598800003.0
2008-01-11 22:30:00,1.50534,1.50605,1.50492,1.50561,3033600005.0
2008-01-11 22:45:00,1.50554,1.50647,1.50517,1.50596,2919400006.0
2008-01-11 23:00:00,1.50585,1.50671,1.50534,1.50604,786300002.0
2008-01-11 23:15:00,1.50624,1.50713,1.50553,1.50597,917700000.0
2008-01-11 23:30:00,1.50632,1.50684,1.50438,1.50507,1489400000.0
2008-01-11 23:45:00,1.50507,1.50547,1.50435,1.50476,1502900003.0
2008-01-14 00:00:00,1.50679,1.50822,1.50606,1.50807,1446300003.0
2008-01-14 00:15:00,1.50849,1.50903,1.50465,1.5081,817000004.0
2008-01-14 00:30:00,1.5083,1.50975,1.5083,1.50945,820200002.0
2008-01-14 00:45:00,1.50977,1.51034,1.50917,1.50988,763400000.0
2008-01-14 01:00:00,1.50997,1.51014,1.50774,1.50802,1197800003.0
2008-01-14 01:15:00,1.50823,1.50945,1.50797,1.5093,1178300002.0
2008-01-14 01:30:00,1.50938,1.50959,1.5077,1.5081,1348100001.0
2008-01-14 01:45:00,1.50785,1.50842,1.50729,1.50785,1385800003.0
2008-01-14 02:00:00,1.50782,1.50838,1.50726,1.50754,1308100002.0
2008-01-14 02:15:00,1.50761,1.50841,1.50692,1.50831,1317600003.0
2008-01-14 02:30:00,1.50838,1.50855,1.50658,1.50745,1176700001.0
2008-01-14 02:45:00,1.50734,1.50789,1.5068,1.50703,1092200000.0
2008-01-14 03:00:00,1.50702,1.50779,1.50591,1.50688,811600002.0
2008-01-14 03:15:00,1.50658,1.50769,1.50631,1.50725,830500001.0
2008-01-14 03:30:00,1.50721,1.5085,1.50706,1.50825,891300000.0
2008-01-14 03:45:00,1.50812,1.50852,1.50678,1.50756,1370400002.0
2008-01-14 04:00:00,1.5076,1.50828,1.50703,1.50716,1567800004.0
2008-01-14 04:15:00,1.50698,1.50796,1.50691,1.50779,1282500002.0
2008-01-14 04:30:00,1.50737,1.50893,1.50711,1.50893,1009900003.0
2008-01-14 04:45:00,1.50885,1.50921,1.50787,1.50815,802400002.0
2008-01-14 05:00:00,1.50818,1.5085,1.50754,1.50806,2827300001.0
2008-01-14 05:15:00,1.50788,1.50885,1.50764,1.50842,3130400004.0
2008-01-14 05:30:00,1.50841,1.50856,1.50773,1.50797,2615500004.0
2008-01-14 05:45:00,1.50796,1.5089,1.50772,1.50837,2710400004.0
2008-01-14 06:00:00,1.50842,1.50942,1.50841,1.50891,4148200007.0
2008-01-14 06:15:00,1.50874,1.50926,1.50851,1.50856,3959700006.0
2008-01-14 06:30:00,1.50852,1.51033,1.50848,1.51009,2769700003.0
2008-01-14 06:45:00,1.51012,1.51126,1.5095,1.51024,4058200002.0
2008-01-14 07:00:00,1.51048,1.51063,1.50973,1.51002,4286300013.0
2008-01-14 07:15:00,1.50993,1.51029,1.50949,1.50953,4504200010.0
2008-01-14 07:30:00,1.50952,1.51037,1.50951,1.50987,5251700004.0
2008-01-14 07:45:00,1.50995,1.51046,1.5096,1.51009,8143500013.0
2008-01-14 08:00:00,1.5101,1.51521,1.50952,1.51347,5982200010.0
2008-01-14 08:15:00,1.51348,1.51402,1.51269,1.51275,5288500009.0
2008-01-14 08:30:00,1.51266,1.51397,1.51203,1.51249,5956900006.0
2008-01-14 08:45:00,1.51271,1.51412,1.5125,1.51351,7699900008.0
2008-01-14 09:00:00,1.51348,1.51381,1.51195,1.51213,6963100015.0
2008-01-14 09:15:00,1.5124,1.51287,1.51027,1.51179,5957000008.0
2008-01-14 09:30:00,1.51167,1.51252,1.50982,1.51028,6145900013.0
2008-01-14 09:45:00,1.51044,1.51144,1.50968,1.51115,7486800011.0
2008-01-14 10:00:00,1.5113,1.51239,1.50971,1.51235,7115500011.0
2008-01-14 10:15:00,1.51249,1.51376,1.5122,1.51245,6569600010.0
2008-01-14 10:30:00,1.51202,1.51383,1.51152,1.51261,7306900014.0
2008-01-14 10:45:00,1.51269,1.51315,1.51079,1.51128,6776600014.0
2008-01-14 11:00:00,1.51152,1.51265,1.51122,1.51183,7233500018.0
2008-01-14 11:15:00,1.51189,1.51249,1.51078,1.51194,7262600014.0
2008-01-14 11:30:00,1.51208,1.51295,1.5116,1.5117,8502400012.0
2008-01-14 11:45:00,1.51172,1.51235,1.51136,1.51136,6167000007.0
2008-01-14 12:00:00,1.51146,1.51336,1.51134,1.51274,5887000011.0
2008-01-14 12:15:00,1.51263,1.5142,1.51235,1.51352,6244600014.0
2008-01-14 12:30:00,1.5135,1.51365,1.51212,1.51281,7906800020.0
2008-01-14 12:45:00,1.51301,1.51405,1.51272,1.51286,6376400009.0
2008-01-14 13:00:00,1.51289,1.51363,1.5122,1.51241,4570100017.0
2008-01-14 13:15:00,1.51239,1.51327,1.51201,1.51242,4244800009.0
2008-01-14 13:30:00,1.51234,1.51414,1.51231,1.51259,5166300005.0
2008-01-14 13:45:00,1.51248,1.51483,1.51205,1.51329,5476400010.0
2008-01-14 14:00:00,1.51314,1.51358,1.51099,1.51199,4547300006.0
2008-01-14 14:15:00,1.51204,1.51317,1.51149,1.51317,5441000009.0
2008-01-14 14:30:00,1.5131,1.51403,1.51215,1.51267,595400004.0
2008-01-14 14:45:00,1.51269,1.51526,1.51258,1.51502,632400001.0
2008-01-14 15:00:00,1.51493,1.5168,1.51404,1.51647,529400001.0
2008-01-14 15:15:00,1.5166,1.51734,1.51558,1.51594,590800001.0
2008-01-14 15:30:00,1.51599,1.5171,1.51481,1.51496,643600000.0
2008-01-14 15:45:00,1.51487,1.51539,1.51366,1.51464,607000003.0
2008-01-14 16:00:00,1.51458,1.5152,1.51383,1.51405,531400000.0
2008-01-14 16:15:00,1.51383,1.51469,1.51318,1.51353,631000000.0
2008-01-14 16:30:00,1.51347,1.51591,1.51312,1.51494,580700001.0
2008-01-14 16:45:00,1.5149,1.51513,1.51329,1.51336,641400002.0
2008-01-14 17:00:00,1.51331,1.51364,1.51194,1.51236,535500000.0
2008-01-14 17:15:00,1.51279,1.51286,1.51148,1.51216,575200000.0
2008-01-14 17:30:00,1.51213,1.51222,1.50951,1.51074,631300003.0
2008-01-14 17:45:00,1.51086,1.51428,1.51,1.51428,536800003.0
2008-01-14 18:00:00,1.51431,1.51565,1.51364,1.51487,647500001.0
2008-01-14 18:15:00,1.51475,1.51605,1.51425,1.51571,577300000.0
2008-01-14 18:30:00,1.51589,1.51825,1.51568,1.51748,524100000.0
2008-01-14 18:45:00,1.51754,1.51879,1.51688,1.51867,543700000.0
2008-01-14 19:00:00,1.51852,1.51866,1.51551,1.51611,560000000.0
2008-01-14 19:15:00,1.51632,1.5182,1.51565,1.51748,590600002.0
2008-01-14 19:30:00,1.51744,1.51793,1.51612,1.51653,612300001.0
2008-01-14 19:45:00,1.51628,1.51644,1.51506,1.51596,652200004.0
2008-01-14 20:00:00,1.51611,1.51697,1.51557,1.51621,634700000.0
2008-01-14 20:15:00,1.51622,1.51648,1.51423,1.51492,580200002.0
2008-01-14 20:30:00,1.5151,1.51571,1.51434,1.51524,594400001.0
2008-01-14 20:45:00,1.51513,1.51571,1.51468,1.51501,585700003.0
2008-01-14 21:00:00,1.51493,1.51535,1.51435,1.5146,707900005.0
2008-01-14 21:15:00,1.51479,1.51494,1.51413,1.51476,548700000.0
2008-01-14 21:30:00,1.51468,1.5149,1.5131,1.51334,521100001.0
2008-01-14 21:45:00,1.51332,1.51388,1.51261,1.51349,641400002.0
2008-01-14 22:00:00,1.5136,1.51418,1.51297,1.51323,609900003.0
2008-01-14 22:15:00,1.5134,1.51449,1.51328,1.51393,540500001.0
2008-01-14 22:30:00,1.51404,1.51414,1.51291,1.51352,615800000.0
2008-01-14 22:45:00,1.51355,1.51367,1.51269,1.51318,495300000.0
2008-01-14 23:00:00,1.51325,1.51325,1.51162,1.51204,591000002.0
2008-01-14 23:15:00,1.51217,1.5129,1.51133,1.51208,596700001.0
2008-01-14 23:30:00,1.51218,1.51234,1.51162,1.5122,486600000.0
2008-01-14 23:45:00,1.51209,1.51226,1.51116,1.51155,631200001.0
2008-01-15 00:00:00,1.51155,1.51236,1.51125,1.512,599700000.0
2008-01-15 00:15:00,1.51161,1.51211,1.51092,1.51092,627900001.0
2008-01-15 00:30:00,1.51043,1.51163,1.51043,1.5113,485400000.0
2008-01-15 00:45:00,1.51154,1.51231,1.5111,1.51153,557600001.0
2008-01-15 01:00:00,1.51143,1.51245,1.51111,1.51207,701200000.0
2008-01-15 01:15:00,1.51229,1.5125,1.51149,1.51219,589400000.0
2008-01-15 01:30:00,1.51233,1.51285,1.51187,1.51241,613600001.0
2008-01-15 01:45:00,1.51235,1.51274,1.51166,1.51233,603900002.0
2008-01-15 02:00:00,1.51188,1.51296,1.51178,1.51204,1316400001.0
2008-01-15 02:15:00,1.51212,1.5124,1.51128,1.51189,1286000003.0
2008-01-15 02:30:00,1.51192,1.51286,1.51146,1.51202,1251200003.0
2008-01-15 02:45:00,1.51183,1.51265,1.51064,1.51123,1276600002.0
2008-01-15 03:00:00,1.51127,1.51193,1.51094,1.5118,861800001.0
2008-01-15 03:15:00,1.51155,1.51217,1.51102,1.51154,751900001.0
2008-01-15 03:30:00,1.51158,1.51199,1.5112,1.51171,875000001.0
2008-01-15 03:45:00,1.51185,1.51272,1.51143,1.51255,1462400001.0
2008-01-15 04:00:00,1.51253,1.51301,1.51126,1.51259,1538100004.0
2008-01-15 04:15:00,1.51266,1.51291,1.51214,1.51276,1301800002.0
2008-01-15 04:30:00,1.51245,1.51287,1.5112,1.51224,973700000.0
2008-01-15 04:45:00,1.5121,1.51212,1.51038,1.51041,783600002.0
2008-01-15 05:00:00,1.5104,1.51138,1.50991,1.51101,2777700005.0
2008-01-15 05:15:00,1.51088,1.51158,1.51036,1.51057,3339900007.0
2008-01-15 05:30:00,1.51048,1.51135,1.51026,1.51058,2572700003.0
2008-01-15 05:45:00,1.51064,1.51167,1.51048,1.51073,2646100005.0
2008-01-15 06:00:00,1.51067,1.51183,1.51044,1.51152,4438800007.0
2008-01-15 06:15:00,1.51141,1.51177,1.51069,1.51159,3897200013.0
2008-01-15 06:30:00,1.51179,1.51274,1.51153,1.51164,2872000005.0
2008-01-15 06:45:00,1.51168,1.51225,1.51086,1.51192,4031100013.0
2008-01-15 07:00:00,1.51211,1.51305,1.51183,1.51206,4264300011.0
2008-01-15 07:15:00,1.51179,1.51208,1.51096,1.51135,4532700004.0
2008-01-15 07:30:00,1.51143,1.51218,1.51118,1.51174,5093100016.0
2008-01-15 07:45:00,1.51191,1.51208,1.51082,1.51131,8299800015.0
2008-01-15 08:00:00,1.51141,1.51229,1.51032,1.51158,5889500010.0
2008-01-15 08:15:00,1.51152,1.51246,1.51129,1.51209,5519400009.0
2008-01-15 08:30:00,1.51191,1.51259,1.51156,1.51247,5921600015.0
2008-01-15 08:45:00,1.51252,1.51474,1.51244,1.51388,7933800015.0
2008-01-15 09:00:00,1.51389,1.51575,1.51383,1.51561,7173600008.0
2008-01-15 09:15:00,1.51583,1.51589,1.51456,1.51545,6163300011.0
2008-01-15 09:30:00,1.51536,1.51559,1.51429,1.51457,6151300015.0
2008-01-15 09:45:00,1.51476,1.5154,1.51338,1.5138,7349900006.0
2008-01-15 10:00:00,1.51409,1.51428,1.51196,1.51254,7134300007.0
2008-01-15 10:15:00,1.51254,1.51459,1.5113,1.51164,6446900011.0
2008-01-15 10:30:00,1.51139,1.51218,1.50961,1.51197,7435400008.0
2008-01-15 10:45:00,1.51194,1.51194,1.51083,1.51166,6726900018.0
2008-01-15 11:00:00,1.51181,1.51181,1.50917,1.50953,6793200013.0
2008-01-15 11:15:00,1.50967,1.50969,1.50842,1.5095,7072400008.0
2008-01-15 11:30:00,1.50945,1.51043,1.50925,1.50989,8264700017.0
2008-01-15 11:45:00,1.50987,1.51144,1.50987,1.51063,6083900011.0
2008-01-15 12:00:00,1.51066,1.51232,1.50993,1.51198,6289100014.0
2008-01-15 12:15:00,1.51188,1.51307,1.5108,1.51093,6448800006.0
2008-01-15 12:30:00,1.51104,1.51156,1.51037,1.51074,7906700012.0
2008-01-15 12:45:00,1.51084,1.51095,1.50906,1.50971,6495700014.0
2008-01-15 13:00:00,1.50968,1.51013,1.50844,1.50942,4598400007.0
2008-01-15 13:15:00,1.50951,1.51082,1.50933,1.51082,4092800005.0
2008-01-15 13:30:00,1.51101,1.51192,1.51015,1.51025,5150900008.0
2008-01-15 13:45:00,1.51023,1.51042,1.50675,1.50707,5450900007.0
2008-01-15 14:00:00,1.50672,1.50755,1.50447,1.50551,4216000011.0
2008-01-15 14:15:00,1.50551,1.50641,1.50404,1.50621,5548800016.0
2008-01-15 14:30:00,1.5062,1.50828,1.50587,1.50808,679399998.0
2008-01-15 14:45:00,1.50808,1.50826,1.50696,1.50793,643699999.0
2008-01-15 15:00:00,1.50809,1.50907,1.50764,1.50896,630600000.0
2008-01-15 15:15:00,1.50903,1.51128,1.50875,1.5111,573000000.0
2008-01-15 15:30:00,1.51098,1.51454,1.5105,1.5138,563700001.0
2008-01-15 15:45:00,1.51335,1.51394,1.51141,1.51278,634300003.0
2008-01-15 16:00:00,1.51291,1.51366,1.51213,1.51356,557800003.0
2008-01-15 16:15:00,1.51317,1.51413,1.51243,1.51307,570200002.0
2008-01-15 16:30:00,1.51321,1.51406,1.51248,1.51325,604800000.0
2008-01-15 16:45:00,1.51309,1.51415,1.51212,1.5138,645300002.0
2008-01-15 17:00:00,1.51388,1.51582,1.51325,1.51426,601100001.0
2008-01-15 17:15:00,1.51446,1.51659,1.51354,1.51643,619800000.0
2008-01-15 17:30:00,1.51651,1.51651,1.51119,1.51169,621700001.0
2008-01-15 17:45:00,1.51172,1.51195,1.50798,1.50941,580700001.0
2008-01-15 18:00:00,1.50959,1.5116,1.5095,1.51063,666400001.0
2008-01-15 18:15:00,1.51042,1.51105,1.5079,1.50843,560600002.0
2008-01-15 18:30:00,1.50852,1.50865,1.50692,1.50758,524700000.0
2008-01-15 18:45:00,1.50787,1.50904,1.50703,1.50886,522200000.0
2008-01-15 19:00:00,1.50874,1.5103,1.50806,1.51012,652000000.0
2008-01-15 19:15:00,1.51026,1.51125,1.50977,1.51064,525000002.0
2008-01-15 19:30:00,1.51092,1.5112,1.50934,1.50969,558100001.0
2008-01-15 19:45:00,1.5096,1.51025,1.5089,1.50995,575900003.0
2008-01-15 20:00:00,1.51014,1.51014,1.50742,1.50801,596700002.0
2008-01-15 20:15:00,1.50796,1.50898,1.50699,1.50744,568500002.0
2008-01-15 20:30:00,1.5076,1.508,1.5067,1.50717,686900001.0
2008-01-15 20:45:00,1.50732,1.50869,1.50723,1.50831,586700000.0
2008-01-15 21:00:00,1.50813,1.50821,1.50652,1.50686,613700002.0
2008-01-15 21:15:00,1.50696,1.5074,1.50592,1.50615,538700001.0
2008-01-15 21:30:00,1.50603,1.50663,1.50527,1.50622,498100000.0
2008-01-15 21:45:00,1.50627,1.50789,1.50603,1.50739,611400001.0
2008-01-15 22:00:00,1.50756,1.50822,1.50663,1.50723,588500000.0
2008-01-15 22:15:00,1.5074,1.50759,1.50652,1.5074,579300002.0
2008-01-15 22:30:00,1.50729,1.50775,1.50636,1.50695,629900004.0
2008-01-15 22:45:00,1.50685,1.50781,1.50672,1.50701,526000002.0
2008-01-15 23:00:00,1.50694,1.50701,1.50442,1.5048,520600001.0
2008-01-15 23:15:00,1.50488,1.50638,1.50451,1.50617,625300001.0
2008-01-15 23:30:00,1.5064,1.50654,1.50445,1.50567,664599999.0
2008-01-15 23:45:00,1.50569,1.50733,1.50456,1.5066,547500000.0
2008-01-16 00:00:00,1.50688,1.50902,1.50543,1.50575,613099999.0
2008-01-16 00:15:00,1.5056,1.50674,1.5046,1.50504,573300000.0
2008-01-16 00:30:00,1.50483,1.50665,1.50483,1.50607,537900003.0
2008-01-16 00:45:00,1.50593,1.50599,1.50486,1.50502,611900001.0
2008-01-16 01:00:00,1.50516,1.50636,1.50513,1.50622,583300001.0
2008-01-16 01:15:00,1.50639,1.50685,1.50503,1.50641,556100001.0
2008-01-16 01:30:00,1.50666,1.50699,1.50564,1.50627,661700002.0
2008-01-16 01:45:00,1.50629,1.5077,1.50591,1.50663,516100000.0
2008-01-16 02:00:00,1.50631,1.50742,1.50524,1.50555,1440200005.0
2008-01-16 02:15:00,1.50563,1.50726,1.50531,1.50619,1209200001.0
2008-01-16 02:30:00,1.50817,1.50942,1.5075,1.50883,1229900005.0
2008-01-16 02:45:00,1.50872,1.50991,1.50823,1.50858,1259900002.0
2008-01-16 03:00:00,1.50839,1.50904,1.50684,1.50805,800200001.0
2008-01-16 03:15:00,1.50795,1.50835,1.50702,1.50748,809300001.0
2008-01-16 03:30:00,1.50752,1.50972,1.50687,1.50964,880100002.0
2008-01-16 03:45:00,1.50975,1.51015,1.50852,1.50923,1458500003.0
2008-01-16 04:00:00,1.50901,1.51033,1.50846,1.5101,1451300001.0
2008-01-16 04:15:00,1.51022,1.51044,1.50849,1.50904,1425300002.0
2008-01-16 04:30:00,1.50874,1.50963,1.50841,1.50928,1092200001.0
2008-01-16 04:45:00,1.50921,1.51047,1.50875,1.50933,788800000.0
2008-01-16 05:00:00,1.50933,1.51125,1.50933,1.51063,2840900002.0
2008-01-16 05:15:00,1.51045,1.51159,1.50977,1.51127,3148600002.0
2008-01-16 05:30:00,1.51119,1.51271,1.51115,1.51233,2589900007.0
2008-01-16 05:45:00,1.51239,1.51341,1.51157,1.51166,2803500006.0
2008-01-16 06:00:00,1.51164,1.51192,1.51032,1.51092,4418000008.0
2008-01-16 06:15:00,1.51097,1.51171,1.50941,1.50941,3791700004.0
2008-01-16 06:30:00,1.50931,1.51113,1.50931,1.5108,2847800006.0
2008-01-16 06:45:00,1.51076,1.51123,1.50987,1.51015,3939100006.0
2008-01-16 07:00:00,1.51043,1.51211,1.50995,1.51177,4185500008.0
2008-01-16 07:15:00,1.51183,1.51305,1.51138,1.51191,4422500010.0
2008-01-16 07:30:00,1.51197,1.51325,1.51121,1.51184,5141400012.0
2008-01-16 07:45:00,1.51192,1.51256,1.51157,1.51236,8145300015.0
2008-01-16 08:00:00,1.51241,1.51325,1.5115,1.51304,5940300006.0
2008-01-16 08:15:00,1.51314,1.51355,1.51196,1.51208,5344500007.0
2008-01-16 08:30:00,1.51207,1.51338,1.51031,1.51111,5991900008.0
2008-01-16 08:45:00,1.51115,1.51305,1.51089,1.51285,8234800019.0
2008-01-16 09:00:00,1.51271,1.51408,1.51256,1.51389,7033400010.0
2008-01-16 09:15:00,1.5138,1.51623,1.51323,1.51573,5975900005.0
2008-01-16 09:30:00,1.51567,1.51708,1.51542,1.51671,6179700012.0
2008-01-16 09:45:00,1.51685,1.51746,1.51526,1.51577,7488200005.0
2008-01-16 10:00:00,1.5159,1.5159,1.5142,1.51435,6978400014.0
2008-01-16 10:15:00,1.51453,1.5162,1.51383,1.51394,6846600010.0
2008-01-16 10:30:00,1.51384,1.51449,1.51253,1.513,7248200014.0
2008-01-16 10:45:00,1.51295,1.51408,1.51265,1.51354,6822200004.0
2008-01-16 11:00:00,1.51363,1.51711,1.51357,1.5168,6855900009.0
2008-01-16 11:15:00,1.51694,1.51812,1.51485,1.51601,7196700009.0
2008-01-16 11:30:00,1.51657,1.51692,1.51408,1.51531,8490700018.0
2008-01-16 11:45:00,1.51522,1.5171,1.51495,1.51594,6240600012.0
2008-01-16 12:00:00,1.51622,1.51738,1.51538,1.51738,6229100016.0
2008-01-16 12:15:00,1.51722,1.51756,1.51541,1.51596,6412600015.0
2008-01-16 12:30:00,1.51586,1.51848,1.51531,1.51797,7883300019.0
2008-01-16 12:45:00,1.51807,1.51957,1.51491,1.51529,6499200014.0
2008-01-16 13:00:00,1.51533,1.51656,1.51394,1.51482,4679700011.0
2008-01-16 13:15:00,1.51478,1.51579,1.51411,1.51415,4104400005.0
2008-01-16 13:30:00,1.51447,1.51788,1.51402,1.51788,5183800011.0
2008-01-16 13:45:00,1.51768,1.51795,1.51424,1.5144,5500700007.0
2008-01-16 14:00:00,1.5143,1.51458,1.5118,1.51348,4444400007.0
2008-01-16 14:15:00,1.51353,1.51419,1.51146,1.51419,5591900010.0
2008-01-16 14:30:00,1.51443,1.51499,1.51333,1.5144,717200001.0
2008-01-16 14:45:00,1.5144,1.51477,1.51223,1.51287,645900001.0
2008-01-16 15:00:00,1.51296,1.51372,1.51107,1.51126,571100001.0
2008-01-16 15:15:00,1.51154,1.51327,1.5112,1.51273,532700001.0
2008-01-16 15:30:00,1.51247,1.51409,1.51165,1.51348,539900001.0
2008-01-16 15:45:00,1.51337,1.51363,1.50912,1.50961,560100002.0
2008-01-16 16:00:00,1.50971,1.50995,1.50697,1.50795,524299999.0
2008-01-16 16:15:00,1.50762,1.51002,1.50642,1.50781,638500000.0
2008-01-16 16:30:00,1.50792,1.50877,1.50452,1.50591,601700002.0
2008-01-16 16:45:00,1.50603,1.50899,1.50592,1.50849,574900003.0
2008-01-16 17:00:00,1.50885,1.51159,1.50723,1.51026,677600000.0
2008-01-16 17:15:00,1.51071,1.51137,1.50969,1.51072,574600001.0
2008-01-16 17:30:00,1.51067,1.51249,1.51048,1.51119,642000001.0
2008-01-16 17:45:00,1.51142,1.51178,1.50347,1.5042,587100000.0
2008-01-16 18:00:00,1.50451,1.50458,1.49659,1.49734,613100001.0
2008-01-16 18:15:00,1.49754,1.5019,1.49754,1.50027,555600001.0
2008-01-16 18:30:00,1.50007,1.50052,1.49831,1.50028,581400002.0
2008-01-16 18:45:00,1.50058,1.50061,1.49798,1.49886,495500000.0
2008-01-16 19:00:00,1.49869,1.50156,1.49831,1.50067,607600001.0
2008-01-16 19:15:00,1.50058,1.5015,1.49988,1.50038,578400001.0
2008-01-16 19:30:00,1.50049,1.50213,1.50029,1.50208,565400001.0
2008-01-16 19:45:00,1.50178,1.50201,1.50074,1.50192,543300001.0
2008-01-16 20:00:00,1.50214,1.50227,1.501,1.50172,602000001.0
2008-01-16 20:15:00,1.50163,1.50184,1.50047,1.501,618200003.0
2008-01-16 20:30:00,1.50109,1.50247,1.50055,1.50157,653400000.0
2008-01-16 20:45:00,1.50116,1.50229,1.501,1.50164,622000002.0
2008-01-16 21:00:00,1.50127,1.5023,1.49952,1.49987,525900000.0
2008-01-16 21:15:00,1.49973,1.49985,1.49865,1.49912,582200003.0
2008-01-16 21:30:00,1.49921,1.49989,1.49725,1.49725,465400000.0
2008-01-16 21:45:00,1.49711,1.50045,1.49678,1.4997,616700002.0
2008-01-16 22:00:00,1.50012,1.50041,1.49911,1.50006,573800000.0
2008-01-16 22:15:00,1.50032,1.50058,1.49888,1.49988,604900002.0
2008-01-16 22:30:00,1.50016,1.50121,1.49962,1.50068,611300001.0
2008-01-16 22:45:00,1.50076,1.50164,1.50058,1.5012,605200001.0
2008-01-16 23:00:00,1.50122,1.50241,1.5009,1.50124,553600001.0
2008-01-16 23:15:00,1.5011,1.50152,1.50013,1.5005,576400000.0
2008-01-16 23:30:00,1.5006,1.50184,1.50012,1.50157,579100001.0
2008-01-16 23:45:00,1.50153,1.50257,1.50108,1.50108,602800000.0
2008-01-17 00:00:00,1.50112,1.50131,1.49913,1.49947,614500001.0
2008-01-17 00:15:00,1.49923,1.50023,1.49908,1.49965,573800001.0
2008-01-17 00:30:00,1.49953,1.5012,1.4993,1.50069,550700001.0
2008-01-17 00:45:00,1.50087,1.50095,1.49965,1.49997,596100000.0
2008-01-17 01:00:00,1.49996,1.50091,1.49965,1.50076,556900001.0
2008-01-17 01:15:00,1.50057,1.50126,1.49961,1.4997,673300003.0
2008-01-17 01:30:00,1.49975,1.50028,1.49895,1.49972,600100001.0
2008-01-17 01:45:00,1.49972,1.49983,1.49879,1.49921,568900000.0
2008-01-17 02:00:00,1.49875,1.49965,1.49825,1.49903,1358800001.0
2008-01-17 02:15:00,1.49918,1.50135,1.49878,1.50132,1242900003.0
2008-01-17 02:30:00,1.50138,1.5022,1.50071,1.50155,1190800003.0
2008-01-17 02:45:00,1.50146,1.5021,1.49986,1.50085,1118700001.0
2008-01-17 03:00:00,1.50096,1.50163,1.50045,1.50105,879700002.0
2008-01-17 03:15:00,1.50082,1.50137,1.50026,1.50055,797000002.0
2008-01-17 03:30:00,1.50058,1.50095,1.50019,1.50063,897800000.0
2008-01-17 03:45:00,1.50057,1.50134,1.49993,1.501,1483100006.0
2008-01-17 04:00:00,1.50089,1.50136,1.49994,1.50091,1556900002.0
2008-01-17 04:15:00,1.50096,1.50138,1.50025,1.50076,1386500003.0
2008-01-17 04:30:00,1.50017,1.5007,1.49898,1.49969,961700004.0
2008-01-17 04:45:00,1.49955,1.49972,1.49905,1.49914,789700000.0
2008-01-17 05:00:00,1.49915,1.49996,1.49858,1.49977,2805600008.0
2008-01-17 05:15:00,1.49977,1.50073,1.49952,1.49996,3003600004.0
2008-01-17 05:30:00,1.49996,1.5009,1.49986,1.50047,2450600003.0
2008-01-17 05:45:00,1.50047,1.50065,1.49964,1.5,2689400010.0
2008-01-17 06:00:00,1.50001,1.50062,1.49913,1.49925,4330000010.0
2008-01-17 06:15:00,1.4992,1.50074,1.49901,1.50023,3621400003.0
2008-01-17 06:30:00,1.50034,1.50057,1.4994,1.49996,2673000006.0
2008-01-17 06:45:00,1.50001,1.50102,1.49991,1.50043,4030600003.0
2008-01-17 07:00:00,1.50055,1.50077,1.49988,1.50016,4156700006.0
2008-01-17 07:15:00,1.50008,1.50086,1.49984,1.50001,4760000012.0
2008-01-17 07:30:00,1.49979,1.50009,1.49811,1.49938,5078100010.0
2008-01-17 07:45:00,1.49999,1.50069,1.49962,1.50038,8315000016.0
2008-01-17 08:00:00,1.50048,1.50048,1.49831,1.49988,5722900007.0
2008-01-17 08:15:00,1.49989,1.5011,1.49906,1.49986,5528400008.0
2008-01-17 08:30:00,1.5,1.50077,1.49924,1.49963,6051900010.0
2008-01-17 08:45:00,1.49974,1.50096,1.49939,1.5,8037800018.0
2008-01-17 09:00:00,1.49991,1.50025,1.49853,1.49973,7052700008.0
2008-01-17 09:15:00,1.4993,1.4993,1.49503,1.49636,5894300009.0
2008-01-17 09:30:00,1.49642,1.49679,1.49473,1.49661,5944500016.0
2008-01-17 09:45:00,1.49691,1.4977,1.49517,1.49542,7341300014.0
2008-01-17 10:00:00,1.49548,1.49548,1.49127,1.49201,6924400017.0
2008-01-17 10:15:00,1.49214,1.494,1.48992,1.4907,6506800011.0
2008-01-17 10:30:00,1.49084,1.49245,1.49032,1.49245,7329900006.0
2008-01-17 10:45:00,1.49241,1.49317,1.4906,1.49145,6835300016.0
2008-01-17 11:00:00,1.4916,1.49361,1.49123,1.4932,6907300007.0
2008-01-17 11:15:00,1.49307,1.49376,1.49149,1.49255,7161400016.0
2008-01-17 11:30:00,1.49229,1.49235,1.48834,1.49048,8592200007.0
2008-01-17 11:45:00,1.49027,1.49061,1.48867,1.4903,6155300015.0
2008-01-17 12:00:00,1.49054,1.49074,1.48791,1.48816,5877200009.0
2008-01-17 12:15:00,1.48794,1.4912,1.48784,1.49029,6293400016.0
2008-01-17 12:30:00,1.49029,1.49087,1.48916,1.49079,8070000013.0
2008-01-17 12:45:00,1.491,1.49521,1.49075,1.49445,6706300013.0
2008-01-17 13:00:00,1.49444,1.4974,1.49433,1.49627,4590100004.0
2008-01-17 13:15:00,1.49633,1.5003,1.49633,1.49687,4069200008.0
2008-01-17 13:30:00,1.49706,1.49826,1.49596,1.49806,5208300010.0
2008-01-17 13:45:00,1.49812,1.49878,1.49668,1.49814,5698800008.0
2008-01-17 14:00:00,1.49804,1.50033,1.49705,1.4991,4374800007.0
2008-01-17 14:15:00,1.4993,1.50139,1.4987,1.50061,5466300013.0
2008-01-17 14:30:00,1.50116,1.50306,1.50082,1.50261,635600000.0
2008-01-17 14:45:00,1.50282,1.50332,1.50026,1.50154,546300000.0
2008-01-17 15:00:00,1.50168,1.5023,1.4999,1.50011,575400001.0
2008-01-17 15:15:00,1.5002,1.5046,1.49997,1.50327,536700001.0
2008-01-17 15:30:00,1.50346,1.50482,1.50031,1.50131,576000002.0
2008-01-17 15:45:00,1.50148,1.50176,1.49963,1.50063,591200002.0
2008-01-17 16:00:00,1.50034,1.50034,1.49803,1.49911,518300000.0
2008-01-17 16:15:00,1.49899,1.50099,1.49869,1.50005,589300000.0
2008-01-17 16:30:00,1.50005,1.5022,1.49994,1.50199,671700002.0
2008-01-17 16:45:00,1.50187,1.50257,1.50074,1.50185,606600000.0
2008-01-17 17:00:00,1.50256,1.50533,1.50231,1.5033,576000001.0
2008-01-17 17:15:00,1.50359,1.50749,1.50337,1.50517,577300002.0
2008-01-17 17:30:00,1.50514,1.50849,1.50504,1.50658,566400001.0
2008-01-17 17:45:00,1.50646,1.508,1.50591,1.50766,680400002.0
2008-01-17 18:00:00,1.5078,1.50835,1.50643,1.50782,609800002.0
2008-01-17 18:15:00,1.5074,1.50894,1.50661,1.5087,550500002.0
2008-01-17 18:30:00,1.50897,1.51162,1.5082,1.5114,593699998.0
2008-01-17 18:45:00,1.51128,1.51279,1.51066,1.51116,523700000.0
2008-01-17 19:00:00,1.51126,1.51384,1.51102,1.51255,547000001.0
2008-01-17 19:15:00,1.51261,1.51265,1.5114,1.51189,641200002.0
2008-01-17 19:30:00,1.51181,1.51181,1.50809,1.50883,561400000.0
2008-01-17 19:45:00,1.50881,1.50978,1.5075,1.50945,564400001.0
2008-01-17 20:00:00,1.50974,1.51146,1.50959,1.51023,539700001.0
2008-01-17 20:15:00,1.50992,1.51005,1.50802,1.50854,600600001.0
2008-01-17 20:30:00,1.50847,1.50847,1.50712,1.50751,673400002.0
2008-01-17 20:45:00,1.50735,1.50932,1.50727,1.50859,631100001.0
2008-01-17 21:00:00,1.50835,1.50905,1.50742,1.50866,656400001.0
2008-01-17 21:15:00,1.50886,1.50973,1.5085,1.5097,592000001.0
2008-01-17 21:30:00,1.50955,1.5096,1.50852,1.50908,490900000.0
2008-01-17 21:45:00,1.50914,1.51107,1.50902,1.5107,593300002.0
2008-01-17 22:00:00,1.5112,1.51142,1.50809,1.50809,584300001.0
2008-01-17 22:15:00,1.50819,1.50893,1.50611,1.50821,613100001.0
2008-01-17 22:30:00,1.50839,1.50986,1.50747,1.50926,660500002.0
2008-01-17 22:45:00,1.50917,1.51047,1.50801,1.50896,524499999.0
2008-01-17 23:00:00,1.50889,1.50925,1.5081,1.50881,608400002.0
2008-01-17 23:15:00,1.50874,1.50875,1.5063,1.50788,691999998.0
2008-01-17 23:30:00,1.5082,1.50886,1.50778,1.50851,527000000.0
2008-01-17 23:45:00,1.50838,1.50898,1.50538,1.50608,527600000.0
2008-01-18 00:00:00,1.5065,1.50695,1.50493,1.50605,620599999.0
2008-01-18 00:15:00,1.50553,1.50583,1.50345,1.50382,597100001.0
2008-01-18 00:30:00,1.50381,1.50585,1.50381,1.50543,469700001.0
2008-01-18 00:45:00,1.50518,1.50623,1.50402,1.50622,584900002.0
2008-01-18 01:00:00,1.5061,1.50669,1.50545,1.50656,591599999.0
2008-01-18 01:15:00,1.50683,1.50749,1.50448,1.5053,617000001.0
2008-01-18 01:30:00,1.50532,1.50686,1.50463,1.50686,542500001.0
2008-01-18 01:45:00,1.50675,1.50772,1.50605,1.50645,491300000.0
2008-01-18 02:00:00,1.50619,1.50744,1.50588,1.5061,1339900001.0
2008-01-18 02:15:00,1.5063,1.50795,1.50598,1.50758,1099000001.0
2008-01-18 02:30:00,1.50742,1.50763,1.5063,1.50712,1200200000.0
2008-01-18 02:45:00,1.50681,1.50719,1.5058,1.50646,1168700003.0
2008-01-18 03:00:00,1.50644,1.50716,1.50567,1.50671,785600000.0
2008-01-18 03:15:00,1.50653,1.50703,1.50561,1.50604,872700002.0
2008-01-18 03:30:00,1.50603,1.50699,1.50577,1.50615,800500001.0
2008-01-18 03:45:00,1.50633,1.50669,1.50511,1.50646,1618000001.0
2008-01-18 04:00:00,1.50643,1.50643,1.50373,1.50512,1545500002.0
2008-01-18 04:15:00,1.50538,1.50646,1.50456,1.50568,1477800002.0
2008-01-18 04:30:00,1.50554,1.50598,1.50489,1.50534,970800001.0
2008-01-18 04:45:00,1.5055,1.5063,1.50525,1.50584,762999998.0
2008-01-18 05:00:00,1.50589,1.50622,1.50534,1.50542,2833400004.0
2008-01-18 05:15:00,1.50524,1.50632,1.50463,1.50486,3215800004.0
2008-01-18 05:30:00,1.50498,1.50623,1.50471,1.50556,2591600006.0
2008-01-18 05:45:00,1.50543,1.5057,1.50462,1.50549,2642700005.0
2008-01-18 06:00:00,1.5055,1.50584,1.50466,1.50523,4210900008.0
2008-01-18 06:15:00,1.50523,1.50673,1.50488,1.50528,3799300009.0
2008-01-18 06:30:00,1.50531,1.50616,1.50506,1.50547,2864900004.0
2008-01-18 06:45:00,1.50548,1.50619,1.50524,1.50597,3854400004.0
2008-01-18 07:00:00,1.50609,1.507,1.50361,1.50394,4062600006.0
2008-01-18 07:15:00,1.50406,1.50604,1.50406,1.50566,4448600006.0
2008-01-18 07:30:00,1.5059,1.50629,1.50332,1.50368,5168700011.0
2008-01-18 07:45:00,1.50385,1.50507,1.5036,1.5046,8221800010.0
2008-01-18 08:00:00,1.50453,1.50471,1.50332,1.50338,5599900007.0
2008-01-18 08:15:00,1.50349,1.50495,1.50299,1.50419,5622700009.0
2008-01-18 08:30:00,1.50446,1.50568,1.50398,1.50456,5850300013.0
2008-01-18 08:45:00,1.5044,1.50452,1.50251,1.50251,8116000012.0
2008-01-18 09:00:00,1.50245,1.50405,1.50165,1.50346,7054300016.0
2008-01-18 09:15:00,1.50347,1.50394,1.50251,1.50316,6358800012.0
2008-01-18 09:30:00,1.50301,1.50318,1.50167,1.50251,6088100015.0
2008-01-18 09:45:00,1.50265,1.50447,1.50247,1.50354,7650900011.0
2008-01-18 10:00:00,1.50357,1.50449,1.5022,1.50353,7057600015.0
2008-01-18 10:15:00,1.50357,1.50496,1.50289,1.50406,6736100021.0
2008-01-18 10:30:00,1.50407,1.50461,1.50302,1.50438,7562400008.0
2008-01-18 10:45:00,1.50447,1.50514,1.50351,1.50391,6848900009.0
2008-01-18 11:00:00,1.50398,1.50458,1.50217,1.50275,6965800012.0
2008-01-18 11:15:00,1.50289,1.50381,1.50229,1.50364,7223200017.0
2008-01-18 11:30:00,1.50377,1.50565,1.50278,1.50308,8328900017.0
2008-01-18 11:45:00,1.50307,1.50385,1.50054,1.50057,6303800012.0
2008-01-18 12:00:00,1.50068,1.50243,1.5005,1.50124,6170700008.0
2008-01-18 12:15:00,1.50112,1.50186,1.50025,1.50142,6000800010.0
2008-01-18 12:30:00,1.50148,1.50198,1.50084,1.50108,7672600013.0
2008-01-18 12:45:00,1.5012,1.50172,1.50075,1.50138,6570800016.0
2008-01-18 13:00:00,1.50154,1.50358,1.50097,1.5032,4628900006.0
2008-01-18 13:15:00,1.50341,1.50341,1.50102,1.50153,4240600007.0
2008-01-18 13:30:00,1.50154,1.5018,1.49987,1.50078,5211400011.0
2008-01-18 13:45:00,1.50079,1.50169,1.4995,1.50029,5525900008.0
2008-01-18 14:00:00,1.5003,1.50375,1.5003,1.50141,4613400005.0
2008-01-18 14:15:00,1.50128,1.50208,1.50024,1.50208,5440900012.0
2008-01-18 14:30:00,1.50208,1.50271,1.49902,1.49997,611600001.0
2008-01-18 14:45:00,1.50002,1.50068,1.49941,1.5003,627300001.0
2008-01-18 15:00:00,1.50021,1.50215,1.50001,1.50168,585800000.0
2008-01-18 15:15:00,1.50169,1.50337,1.50134,1.5021,569700000.0
2008-01-18 15:30:00,1.50159,1.50396,1.49946,1.50282,580500000.0
2008-01-18 15:45:00,1.50282,1.50543,1.50263,1.50453,570400002.0
2008-01-18 16:00:00,1.50444,1.50477,1.50283,1.50408,649700002.0
2008-01-18 16:15:00,1.50399,1.50436,1.50216,1.50242,546200001.0
2008-01-18 16:30:00,1.50225,1.50398,1.50116,1.5016,607100001.0
2008-01-18 16:45:00,1.50138,1.50306,1.50122,1.50264,556200001.0
2008-01-18 17:00:00,1.50265,1.50295,1.50029,1.50074,536500000.0
2008-01-18 17:15:00,1.50106,1.50243,1.50038,1.50105,516100000.0
2008-01-18 17:30:00,1.50117,1.50396,1.50076,1.50175,582500000.0
2008-01-18 17:45:00,1.5016,1.50261,1.49963,1.50038,663700002.0
2008-01-18 18:00:00,1.5005,1.50247,1.50006,1.50247,603200002.0
2008-01-18 18:15:00,1.50223,1.50375,1.50209,1.50343,566700001.0
2008-01-18 18:30:00,1.50338,1.5043,1.50234,1.50257,554100000.0
2008-01-18 18:45:00,1.50311,1.50555,1.50277,1.50427,619800005.0
2008-01-18 19:00:00,1.50448,1.50475,1.50108,1.50158,546000001.0
2008-01-18 19:15:00,1.50149,1.5023,1.50102,1.50186,502300000.0
2008-01-18 19:30:00,1.50183,1.50185,1.50033,1.50124,582200003.0
2008-01-18 19:45:00,1.5011,1.50162,1.50041,1.50132,581200001.0
2008-01-18 20:00:00,1.50137,1.5024,1.5006,1.5008,620000000.0
2008-01-18 20:15:00,1.50076,1.50275,1.50043,1.5024,608300002.0
2008-01-18 20:30:00,1.50239,1.50327,1.50113,1.50249,636500005.0
2008-01-18 20:45:00,1.50233,1.50244,1.501,1.50139,588500001.0
2008-01-18 21:00:00,1.50136,1.50242,1.50136,1.50165,563700003.0
2008-01-18 21:15:00,1.50171,1.50306,1.50031,1.50304,632800002.0
2008-01-18 21:30:00,1.50229,1.50304,1.50113,1.50124,568500003.0
2008-01-18 21:45:00,1.50137,1.5026,1.50095,1.50241,579100000.0
2008-01-18 22:00:00,1.50272,1.50287,1.50155,1.50214,573700003.0
2008-01-18 22:15:00,1.50234,1.50286,1.50146,1.5023,560900001.0
2008-01-18 22:30:00,1.50232,1.50263,1.50075,1.50095,589400001.0
2008-01-18 22:45:00,1.50085,1.50164,1.50065,1.5013,516700000.0
2008-01-18 23:00:00,1.50124,1.50141,1.49965,1.50054,533700002.0
2008-01-18 23:15:00,1.50043,1.50051,1.49953,1.49981,617900001.0
2008-01-18 23:30:00,1.49996,1.50058,1.49942,1.49977,567900001.0
2008-01-18 23:45:00,1.49936,1.5013,1.49869,1.50052,572600001.0
2008-01-21 00:00:00,1.49821,1.5004,1.49738,1.49878,580100002.0
2008-01-21 00:15:00,1.49748,1.49846,1.49721,1.49818,598800001.0
2008-01-21 00:30:00,1.49801,1.49856,1.49742,1.49764,724200001.0
2008-01-21 00:45:00,1.49758,1.49857,1.49716,1.49791,545700001.0
2008-01-21 01:00:00,1.49778,1.49795,1.4969,1.49745,585500001.0
2008-01-21 01:15:00,1.49753,1.49844,1.49662,1.49831,577700001.0
2008-01-21 01:30:00,1.49855,1.49921,1.49797,1.49901,572300002.0
2008-01-21 01:45:00,1.49895,1.4996,1.49859,1.49927,568900002.0
2008-01-21 02:00:00,1.49876,1.49923,1.49635,1.49725,1430700004.0
2008-01-21 02:15:00,1.49705,1.49757,1.49526,1.49581,1173400001.0
2008-01-21 02:30:00,1.49641,1.49774,1.49529,1.49728,1206600002.0
2008-01-21 02:45:00,1.49717,1.49804,1.49563,1.49563,1134700003.0
2008-01-21 03:00:00,1.49528,1.49702,1.49513,1.49608,842000003.0
2008-01-21 03:15:00,1.49573,1.49691,1.49495,1.49518,806100000.0
2008-01-21 03:30:00,1.49542,1.49604,1.49464,1.49558,867100001.0
2008-01-21 03:45:00,1.49559,1.49578,1.49372,1.49463,1481200005.0
2008-01-21 04:00:00,1.49466,1.49502,1.49402,1.49463,1481300002.0
2008-01-21 04:15:00,1.49464,1.49579,1.49398,1.49549,1362800004.0
2008-01-21 04:30:00,1.49525,1.49618,1.49472,1.49603,1026700001.0
2008-01-21 04:45:00,1.49583,1.49642,1.49527,1.49551,713500002.0
2008-01-21 05:00:00,1.49549,1.496,1.49524,1.49561,2854800008.0
2008-01-21 05:15:00,1.4955,1.49609,1.4953,1.49563,3008400001.0
2008-01-21 05:30:00,1.49573,1.49607,1.49485,1.49541,2507700007.0
2008-01-21 05:45:00,1.49563,1.49605,1.49349,1.49361,2592300002.0
2008-01-21 06:00:00,1.49342,1.49475,1.49294,1.4944,4265500010.0
2008-01-21 06:15:00,1.49428,1.49555,1.49391,1.49486,3979800008.0
2008-01-21 06:30:00,1.49484,1.49564,1.49471,1.49483,2570700005.0
2008-01-21 06:45:00,1.49485,1.49512,1.49363,1.49372,3991500010.0
2008-01-21 07:00:00,1.49392,1.49539,1.49392,1.49401,4122300008.0
2008-01-21 07:15:00,1.49386,1.4951,1.49386,1.49423,4376700004.0
2008-01-21 07:30:00,1.49423,1.49534,1.494,1.49484,4992100002.0
2008-01-21 07:45:00,1.49492,1.49527,1.49439,1.49485,8031600014.0
2008-01-21 08:00:00,1.49494,1.49624,1.49459,1.49587,5906500011.0
2008-01-21 08:15:00,1.4958,1.49732,1.49575,1.49684,5184100011.0
2008-01-21 08:30:00,1.49699,1.49731,1.49638,1.49664,5891400008.0
2008-01-21 08:45:00,1.49662,1.49673,1.49448,1.4959,8174900008.0
2008-01-21 09:00:00,1.49585,1.49665,1.49468,1.49627,6979800009.0
2008-01-21 09:15:00,1.49657,1.49724,1.49527,1.4958,6118500006.0
2008-01-21 09:30:00,1.49578,1.49635,1.49528,1.49556,6245900005.0
2008-01-21 09:45:00,1.49575,1.49605,1.49362,1.49477,7398800014.0
2008-01-21 10:00:00,1.49509,1.49509,1.49297,1.49357,7168700013.0
2008-01-21 10:15:00,1.49362,1.49507,1.49337,1.49411,6679500011.0
2008-01-21 10:30:00,1.49389,1.49744,1.49362,1.49501,7472400013.0
2008-01-21 10:45:00,1.49488,1.49503,1.49337,1.49436,6849900015.0
2008-01-21 11:00:00,1.49448,1.49656,1.49446,1.4953,6754300016.0
2008-01-21 11:15:00,1.49542,1.49597,1.49425,1.49531,7319600014.0
2008-01-21 11:30:00,1.4955,1.4955,1.49232,1.49232,8387800014.0
2008-01-21 11:45:00,1.49207,1.49262,1.49075,1.49177,6140200017.0
2008-01-21 12:00:00,1.49188,1.4932,1.49107,1.49303,6162800009.0
2008-01-21 12:15:00,1.49314,1.49342,1.49095,1.49175,6565500014.0
2008-01-21 12:30:00,1.49188,1.49291,1.49079,1.49247,7859400018.0
2008-01-21 12:45:00,1.49254,1.49389,1.4919,1.49358,6599100011.0
2008-01-21 13:00:00,1.49354,1.49417,1.49052,1.49102,4638800012.0
2008-01-21 13:15:00,1.49085,1.49262,1.48948,1.4908,4031700005.0
2008-01-21 13:30:00,1.49061,1.49073,1.48931,1.48982,5223200012.0
2008-01-21 13:45:00,1.4898,1.49151,1.48943,1.49098,5374700009.0
2008-01-21 14:00:00,1.49087,1.49552,1.49075,1.49523,4357000005.0
2008-01-21 14:15:00,1.4953,1.49643,1.49281,1.49538,5543500015.0
2008-01-21 14:30:00,1.49561,1.49561,1.49331,1.49482,623700001.0
2008-01-21 14:45:00,1.49476,1.49522,1.49146,1.49218,559100001.0
2008-01-21 15:00:00,1.49216,1.49479,1.49144,1.49276,604400002.0
2008-01-21 15:15:00,1.49276,1.49475,1.4923,1.4942,596799998.0
2008-01-21 15:30:00,1.49429,1.4959,1.49393,1.49583,556600001.0
2008-01-21 15:45:00,1.49574,1.4973,1.49506,1.49675,581200001.0
2008-01-21 16:00:00,1.49655,1.49695,1.49365,1.49488,552100003.0
2008-01-21 16:15:00,1.49457,1.49582,1.49457,1.49508,573200000.0
2008-01-21 16:30:00,1.49502,1.49533,1.49359,1.49467,591200002.0
2008-01-21 16:45:00,1.49465,1.49518,1.49376,1.49456,548500000.0
2008-01-21 17:00:00,1.49465,1.49475,1.4936,1.4936,602700000.0
2008-01-21 17:15:00,1.49406,1.49473,1.49318,1.49401,632300004.0
2008-01-21 17:30:00,1.49408,1.49516,1.49374,1.49498,568500000.0
2008-01-21 17:45:00,1.49508,1.49621,1.49452,1.49502,645700000.0
2008-01-21 18:00:00,1.49509,1.49515,1.49267,1.49338,649100000.0
2008-01-21 18:15:00,1.49331,1.49374,1.4889,1.49128,613700001.0
2008-01-21 18:30:00,1.49125,1.49207,1.49068,1.492,599100002.0
2008-01-21 18:45:00,1.49231,1.49243,1.49023,1.4904,520200001.0
2008-01-21 19:00:00,1.49029,1.49083,1.4871,1.48876,645599999.0
2008-01-21 19:15:00,1.48876,1.49054,1.48874,1.49054,557200000.0
2008-01-21 19:30:00,1.49092,1.49125,1.48927,1.4893,508800000.0
2008-01-21 19:45:00,1.48972,1.49079,1.4884,1.49079,573100000.0
2008-01-21 20:00:00,1.49106,1.49106,1.48881,1.48929,586200001.0
2008-01-21 20:15:00,1.48944,1.4903,1.48909,1.49029,564199999.0
2008-01-21 20:30:00,1.49026,1.49041,1.48912,1.48993,621600002.0
2008-01-21 20:45:00,1.48991,1.49079,1.48953,1.48976,625000001.0
2008-01-21 21:00:00,1.48967,1.49032,1.48941,1.48989,518700000.0
2008-01-21 21:15:00,1.49006,1.49146,1.48991,1.49072,589900000.0
2008-01-21 21:30:00,1.49061,1.49114,1.49035,1.49062,502400002.0
2008-01-21 21:45:00,1.49059,1.49101,1.48985,1.4905,629699998.0
2008-01-21 22:00:00,1.49054,1.49092,1.48991,1.49077,593800001.0
2008-01-21 22:15:00,1.49097,1.49103,1.48968,1.49027,561200001.0
2008-01-21 22:30:00,1.4903,1.49175,1.49013,1.49166,622200001.0
2008-01-21 22:45:00,1.49173,1.49249,1.49105,1.49155,569600001.0
2008-01-21 23:00:00,1.49148,1.49471,1.49121,1.49394,541200000.0
2008-01-21 23:15:00,1.4939,1.49528,1.49337,1.4949,583500001.0
2008-01-21 23:30:00,1.49509,1.49509,1.49394,1.49454,554700000.0
2008-01-21 23:45:00,1.49446,1.49532,1.4941,1.49488,517600000.0
2008-01-22 00:00:00,1.49494,1.49574,1.49487,1.49555,552200000.0
2008-01-22 00:15:00,1.49517,1.49566,1.49474,1.4951,566699999.0
2008-01-22 00:30:00,1.4949,1.49574,1.49486,1.49527,438600000.0
2008-01-22 00:45:00,1.49536,1.49562,1.49339,1.49397,629400001.0
2008-01-22 01:00:00,1.494,1.49413,1.49179,1.49206,528700001.0
2008-01-22 01:15:00,1.49198,1.49228,1.49091,1.49158,553100000.0
2008-01-22 01:30:00,1.49163,1.49286,1.49095,1.49286,543400003.0
2008-01-22 01:45:00,1.49286,1.49356,1.49242,1.49335,586500000.0
2008-01-22 02:00:00,1.49297,1.49395,1.49261,1.4934,1278700004.0
2008-01-22 02:15:00,1.49347,1.49488,1.49243,1.49344,1200500000.0
2008-01-22 02:30:00,1.49342,1.49358,1.49106,1.49119,1162300000.0
2008-01-22 02:45:00,1.4909,1.49183,1.48933,1.49007,1066700002.0
2008-01-22 03:00:00,1.48987,1.49222,1.48952,1.49142,859300002.0
2008-01-22 03:15:00,1.49108,1.49215,1.49092,1.49139,796000002.0
2008-01-22 03:30:00,1.49143,1.49305,1.49095,1.49203,862400003.0
2008-01-22 03:45:00,1.49228,1.49327,1.48839,1.48975,1366200001.0
2008-01-22 04:00:00,1.48976,1.49044,1.48845,1.489,1484200003.0
2008-01-22 04:15:00,1.48897,1.4899,1.48838,1.48952,1314400000.0
2008-01-22 04:30:00,1.48905,1.49112,1.48861,1.49001,975000003.0
2008-01-22 04:45:00,1.48993,1.49082,1.48898,1.49034,856600001.0
2008-01-22 05:00:00,1.49029,1.49084,1.4899,1.49057,2752100002.0
2008-01-22 05:15:00,1.49054,1.49129,1.49036,1.49073,3129500008.0
2008-01-22 05:30:00,1.49072,1.49089,1.48918,1.49055,2508600004.0
2008-01-22 05:45:00,1.49065,1.49102,1.49021,1.49034,2684100004.0
2008-01-22 06:00:00,1.49013,1.49075,1.48969,1.4906,4166400010.0
2008-01-22 06:15:00,1.49062,1.49184,1.49013,1.49093,3674500011.0
2008-01-22 06:30:00,1.49098,1.49115,1.48979,1.48994,2599400004.0
2008-01-22 06:45:00,1.48976,1.49021,1.48868,1.48975,3969100012.0
2008-01-22 07:00:00,1.48994,1.49086,1.48936,1.48992,4297100005.0
2008-01-22 07:15:00,1.48984,1.49104,1.48984,1.49007,4440500008.0
2008-01-22 07:30:00,1.49021,1.49162,1.49019,1.49156,5006900012.0
2008-01-22 07:45:00,1.49171,1.49214,1.49091,1.49167,8325200013.0
2008-01-22 08:00:00,1.49182,1.49207,1.48998,1.49034,5979900010.0
2008-01-22 08:15:00,1.49033,1.49201,1.49033,1.49134,5429800014.0
2008-01-22 08:30:00,1.49131,1.49307,1.49019,1.49264,5952300010.0
2008-01-22 08:45:00,1.49276,1.49319,1.49129,1.49144,8089100014.0
2008-01-22 09:00:00,1.49152,1.49229,1.48944,1.49044,6881900006.0
2008-01-22 09:15:00,1.49059,1.492,1.48859,1.48962,6058000012.0
2008-01-22 09:30:00,1.48936,1.48948,1.48777,1.48811,6313100015.0
2008-01-22 09:45:00,1.48829,1.49001,1.48763,1.48784,7437700018.0
2008-01-22 10:00:00,1.4879,1.49172,1.4863,1.4905,7135100004.0
2008-01-22 10:15:00,1.49043,1.49071,1.48854,1.48938,6811600014.0
2008-01-22 10:30:00,1.48944,1.49212,1.4889,1.49212,7334800015.0
2008-01-22 10:45:00,1.49226,1.49521,1.49038,1.49521,6871200009.0
2008-01-22 11:00:00,1.49519,1.49602,1.49078,1.49139,6740100013.0
2008-01-22 11:15:00,1.49147,1.49543,1.49106,1.49516,7281500014.0
2008-01-22 11:30:00,1.49495,1.49584,1.49374,1.49574,8641900017.0
2008-01-22 11:45:00,1.49575,1.49912,1.49474,1.49818,6330800013.0
2008-01-22 12:00:00,1.49847,1.5021,1.49822,1.50149,6338900013.0
2008-01-22 12:15:00,1.50116,1.50189,1.49982,1.50056,6141700009.0
2008-01-22 12:30:00,1.50074,1.50214,1.49945,1.50047,7854500011.0
2008-01-22 12:45:00,1.50059,1.50291,1.49962,1.50114,6640100013.0
2008-01-22 13:00:00,1.50136,1.50447,1.50074,1.50342,4514200008.0
2008-01-22 13:15:00,1.50345,1.50379,1.50146,1.50253,4108000005.0
2008-01-22 13:30:00,1.50251,1.50353,1.50038,1.50075,5211500003.0
2008-01-22 13:45:00,1.5008,1.50115,1.49681,1.49886,5308200013.0
2008-01-22 14:00:00,1.49872,1.49919,1.49701,1.49772,4604300011.0
2008-01-22 14:15:00,1.49796,1.49965,1.49626,1.49952,5602300005.0
2008-01-22 14:30:00,1.49929,1.49939,1.49641,1.49658,540800000.0
2008-01-22 14:45:00,1.49659,1.4978,1.49479,1.49646,679400002.0
2008-01-22 15:00:00,1.49636,1.4981,1.49472,1.49472,628000001.0
2008-01-22 15:15:00,1.49473,1.49957,1.49396,1.49858,591400001.0
2008-01-22 15:30:00,1.49877,1.5041,1.49574,1.50318,599599998.0
2008-01-22 15:45:00,1.50312,1.50713,1.50214,1.50565,599100003.0
2008-01-22 16:00:00,1.50332,1.50465,1.50033,1.50268,567000001.0
2008-01-22 16:15:00,1.5022,1.5033,1.50008,1.50194,582600000.0
2008-01-22 16:30:00,1.50204,1.50352,1.50158,1.50251,622700000.0
2008-01-22 16:45:00,1.50214,1.50318,1.50018,1.50143,545900000.0
2008-01-22 17:00:00,1.50096,1.50131,1.49835,1.49959,588200001.0
2008-01-22 17:15:00,1.49993,1.50014,1.49694,1.49924,540500001.0
2008-01-22 17:30:00,1.49898,1.50071,1.49669,1.49685,587100000.0
2008-01-22 17:45:00,1.49712,1.49913,1.49712,1.49913,584300003.0
2008-01-22 18:00:00,1.49951,1.50068,1.49663,1.49882,669300005.0
2008-01-22 18:15:00,1.49851,1.5,1.49675,1.49709,624300002.0
2008-01-22 18:30:00,1.49717,1.49933,1.49705,1.49727,542100000.0
2008-01-22 18:45:00,1.49775,1.49887,1.4964,1.49711,462800000.0
2008-01-22 19:00:00,1.49687,1.49808,1.4964,1.49684,610400001.0
2008-01-22 19:15:00,1.49669,1.49781,1.49613,1.49729,623600003.0
2008-01-22 19:30:00,1.4971,1.49908,1.49703,1.49842,671900003.0
2008-01-22 19:45:00,1.49868,1.49876,1.49663,1.49729,615400000.0
2008-01-22 20:00:00,1.49694,1.49786,1.49581,1.49633,585100000.0
2008-01-22 20:15:00,1.49647,1.49707,1.4948,1.49507,607100001.0
2008-01-22 20:30:00,1.49469,1.49509,1.49259,1.49278,585000001.0
2008-01-22 20:45:00,1.49242,1.4945,1.49127,1.49423,654699997.0
2008-01-22 21:00:00,1.49409,1.49487,1.49276,1.49374,579500000.0
2008-01-22 21:15:00,1.49377,1.49436,1.49309,1.49346,611100001.0
2008-01-22 21:30:00,1.49337,1.49614,1.49317,1.49554,510600001.0
2008-01-22 21:45:00,1.49577,1.49948,1.49548,1.49934,524300000.0
2008-01-22 22:00:00,1.49941,1.50209,1.49926,1.50178,585100001.0
2008-01-22 22:15:00,1.50174,1.50444,1.50161,1.50444,525100001.0
2008-01-22 22:30:00,1.5042,1.50456,1.50096,1.50233,582500000.0
2008-01-22 22:45:00,1.50215,1.50246,1.50163,1.50232,544200000.0
2008-01-22 23:00:00,1.50245,1.50428,1.50227,1.50362,577200000.0
2008-01-22 23:15:00,1.50353,1.5046,1.5026,1.50429,602600001.0
2008-01-22 23:30:00,1.5044,1.50569,1.50376,1.50399,578600002.0
2008-01-22 23:45:00,1.50397,1.50542,1.50391,1.50517,608700001.0
2008-01-23 00:00:00,1.50522,1.50618,1.50482,1.50542,599600000.0
2008-01-23 00:15:00,1.50541,1.50742,1.50405,1.5064,615100002.0
2008-01-23 00:30:00,1.50628,1.50745,1.50497,1.50738,522400001.0
2008-01-23 00:45:00,1.50741,1.50741,1.50582,1.5071,544300000.0
2008-01-23 01:00:00,1.50683,1.50683,1.50487,1.505,523400000.0
2008-01-23 01:15:00,1.50491,1.50518,1.50352,1.50408,605700001.0
2008-01-23 01:30:00,1.50415,1.50585,1.50356,1.50515,521400000.0
2008-01-23 01:45:00,1.50515,1.50703,1.50314,1.5043,572000001.0
2008-01-23 02:00:00,1.5038,1.50429,1.50208,1.50247,1335100001.0
2008-01-23 02:15:00,1.50258,1.50265,1.50074,1.50236,1157500001.0
2008-01-23 02:30:00,1.5024,1.50282,1.50159,1.50219,1159700000.0
2008-01-23 02:45:00,1.50194,1.50296,1.50121,1.50209,1185000000.0
2008-01-23 03:00:00,1.5022,1.50283,1.50166,1.50252,855000001.0
2008-01-23 03:15:00,1.50234,1.50278,1.50176,1.50262,919300001.0
2008-01-23 03:30:00,1.50267,1.50363,1.50199,1.50313,901200003.0
2008-01-23 03:45:00,1.50316,1.50365,1.50243,1.50298,1406100002.0
2008-01-23 04:00:00,1.50304,1.50391,1.50141,1.50164,1398700001.0
2008-01-23 04:15:00,1.50176,1.50221,1.50105,1.50177,1417400001.0
2008-01-23 04:30:00,1.50136,1.50176,1.50087,1.50161,928300002.0
2008-01-23 04:45:00,1.50141,1.5033,1.50097,1.50306,727100001.0
2008-01-23 05:00:00,1.50295,1.50342,1.50275,1.50286,2881900003.0
2008-01-23 05:15:00,1.50287,1.50445,1.50268,1.50423,3347000011.0
2008-01-23 05:30:00,1.5043,1.50496,1.50362,1.50394,2586400005.0
2008-01-23 05:45:00,1.50395,1.50494,1.50364,1.50397,2474800003.0
2008-01-23 06:00:00,1.50401,1.5053,1.50258,1.50258,4301100007.0
2008-01-23 06:15:00,1.50254,1.50426,1.50251,1.50416,3805000003.0
2008-01-23 06:30:00,1.50419,1.50565,1.50362,1.50402,2781700006.0
2008-01-23 06:45:00,1.50409,1.50526,1.50386,1.50463,4009500006.0
2008-01-23 07:00:00,1.50478,1.50538,1.50347,1.50426,4105300004.0
2008-01-23 07:15:00,1.50415,1.50495,1.5039,1.50433,4433300007.0
2008-01-23 07:30:00,1.50442,1.50609,1.50436,1.5053,5168800010.0
2008-01-23 07:45:00,1.5054,1.50664,1.50534,1.50567,7993600014.0
2008-01-23 08:00:00,1.50571,1.50667,1.50438,1.50649,6147800016.0
2008-01-23 08:15:00,1.5064,1.50665,1.50581,1.50581,5498700008.0
2008-01-23 08:30:00,1.50572,1.50722,1.50563,1.50696,6094000007.0
2008-01-23 08:45:00,1.50709,1.50752,1.50637,1.50673,8393400018.0
2008-01-23 09:00:00,1.50678,1.50687,1.50347,1.504,6757600013.0
2008-01-23 09:15:00,1.50404,1.50414,1.50119,1.50176,6237800009.0
2008-01-23 09:30:00,1.50186,1.50251,1.5013,1.50193,6079600006.0
2008-01-23 09:45:00,1.50236,1.5035,1.49946,1.49982,7542200017.0
2008-01-23 10:00:00,1.49999,1.5012,1.49852,1.4991,7249000015.0
2008-01-23 10:15:00,1.49894,1.49981,1.49697,1.49812,6685100011.0
2008-01-23 10:30:00,1.49811,1.50009,1.49626,1.49911,7349600017.0
2008-01-23 10:45:00,1.4991,1.50009,1.49849,1.49946,6835300007.0
2008-01-23 11:00:00,1.49953,1.50129,1.49939,1.50056,7066100012.0
2008-01-23 11:15:00,1.50059,1.50131,1.49896,1.49932,6993900010.0
2008-01-23 11:30:00,1.49932,1.5,1.49566,1.49662,8596100021.0
2008-01-23 11:45:00,1.49656,1.49946,1.49656,1.4976,6111200012.0
2008-01-23 12:00:00,1.49756,1.49796,1.49684,1.49724,5950500007.0
2008-01-23 12:15:00,1.49705,1.4974,1.49604,1.49681,6429500010.0
2008-01-23 12:30:00,1.49707,1.49887,1.49602,1.49749,7879000010.0
2008-01-23 12:45:00,1.49761,1.49801,1.4962,1.49647,6535400014.0
2008-01-23 13:00:00,1.49669,1.49803,1.49659,1.49701,4566100013.0
2008-01-23 13:15:00,1.49701,1.49823,1.49583,1.49778,4012100011.0
2008-01-23 13:30:00,1.49781,1.49823,1.49583,1.4965,5116300005.0
2008-01-23 13:45:00,1.49657,1.49748,1.49495,1.49569,5433700007.0
2008-01-23 14:00:00,1.49557,1.49727,1.49541,1.49615,4421600008.0
2008-01-23 14:15:00,1.49618,1.49659,1.49519,1.49659,5730500006.0
2008-01-23 14:30:00,1.49691,1.49733,1.49552,1.49572,612300001.0
2008-01-23 14:45:00,1.4958,1.49735,1.49531,1.4963,553400000.0
2008-01-23 15:00:00,1.49657,1.49919,1.49638,1.49823,650800001.0
2008-01-23 15:15:00,1.49838,1.49965,1.49748,1.49829,544400001.0
2008-01-23 15:30:00,1.49856,1.50142,1.49398,1.49448,533400000.0
2008-01-23 15:45:00,1.4943,1.49543,1.49208,1.49216,637499998.0
2008-01-23 16:00:00,1.49223,1.4936,1.49161,1.49344,565100000.0
2008-01-23 16:15:00,1.49355,1.49415,1.49269,1.49324,541800001.0
2008-01-23 16:30:00,1.49327,1.49422,1.49026,1.49147,580000000.0
2008-01-23 16:45:00,1.49099,1.49099,1.48867,1.49016,632100002.0
2008-01-23 17:00:00,1.49076,1.49181,1.48965,1.49147,540700000.0
2008-01-23 17:15:00,1.49202,1.49316,1.49117,1.49281,577900000.0
2008-01-23 17:30:00,1.49269,1.49356,1.49142,1.49162,608800000.0
2008-01-23 17:45:00,1.49158,1.49573,1.49145,1.49566,588200004.0
2008-01-23 18:00:00,1.49609,1.49833,1.49597,1.49804,629400003.0
2008-01-23 18:15:00,1.49791,1.5001,1.49756,1.49898,614800003.0
2008-01-23 18:30:00,1.49903,1.50178,1.49894,1.49997,548700002.0
2008-01-23 18:45:00,1.50025,1.50101,1.49704,1.49824,623100002.0
2008-01-23 19:00:00,1.49827,1.49984,1.498,1.49909,580300002.0
2008-01-23 19:15:00,1.49912,1.49921,1.49754,1.49873,548100000.0
2008-01-23 19:30:00,1.49888,1.50053,1.49878,1.49997,656400003.0
2008-01-23 19:45:00,1.50002,1.50137,1.49946,1.49992,644800002.0
2008-01-23 20:00:00,1.50001,1.50052,1.49857,1.49931,522400001.0
2008-01-23 20:15:00,1.49917,1.50019,1.49896,1.49961,594300000.0
2008-01-23 20:30:00,1.49963,1.49963,1.49813,1.49833,586300000.0
2008-01-23 20:45:00,1.49816,1.49833,1.49702,1.4982,700000003.0
2008-01-23 21:00:00,1.49803,1.50026,1.49789,1.49995,662700003.0
2008-01-23 21:15:00,1.50004,1.50097,1.49877,1.50017,579100002.0
2008-01-23 21:30:00,1.50002,1.50217,1.50002,1.50194,530700001.0
2008-01-23 21:45:00,1.50195,1.50291,1.50156,1.50208,635200001.0
2008-01-23 22:00:00,1.50239,1.50326,1.5013,1.50151,599400002.0
2008-01-23 22:15:00,1.50166,1.50297,1.50001,1.50023,625900002.0
2008-01-23 22:30:00,1.5003,1.50141,1.49834,1.49917,572500001.0
2008-01-23 22:45:00,1.49923,1.49952,1.49619,1.49704,563600001.0
2008-01-23 23:00:00,1.49728,1.49739,1.49522,1.49592,707800002.0
2008-01-23 23:15:00,1.49578,1.49644,1.49545,1.49567,627300002.0
2008-01-23 23:30:00,1.4958,1.49697,1.49539,1.49586,581500000.0
2008-01-23 23:45:00,1.49578,1.49805,1.49578,1.49734,558400000.0
2008-01-24 00:00:00,1.49758,1.49877,1.49647,1.4971,536100001.0
2008-01-24 00:15:00,1.49685,1.49724,1.49565,1.49624,504000002.0
2008-01-24 00:30:00,1.49604,1.49664,1.49513,1.49599,453100000.0
2008-01-24 00:45:00,1.49591,1.49777,1.49554,1.4977,548800002.0
2008-01-24 01:00:00,1.49746,1.49929,1.49666,1.49672,569600001.0
2008-01-24 01:15:00,1.49671,1.497,1.49567,1.49636,548800001.0
2008-01-24 01:30:00,1.49622,1.49691,1.49523,1.49587,512800000.0
2008-01-24 01:45:00,1.4959,1.49702,1.4956,1.49674,596700002.0
2008-01-24 02:00:00,1.49608,1.49718,1.49533,1.49557,1283500000.0
2008-01-24 02:15:00,1.49547,1.49603,1.4945,1.49471,1295800000.0
2008-01-24 02:30:00,1.49478,1.49682,1.49456,1.49637,1262100005.0
2008-01-24 02:45:00,1.49604,1.49714,1.49457,1.4946,1198300003.0
2008-01-24 03:00:00,1.49414,1.49568,1.49399,1.49558,861700001.0
2008-01-24 03:15:00,1.4951,1.49672,1.4951,1.49607,834900002.0
2008-01-24 03:30:00,1.49598,1.49793,1.49514,1.49747,780500002.0
2008-01-24 03:45:00,1.49732,1.4975,1.49624,1.49727,1498900002.0
2008-01-24 04:00:00,1.49724,1.49767,1.49643,1.49655,1578100001.0
2008-01-24 04:15:00,1.49663,1.49773,1.49639,1.49747,1489100002.0
2008-01-24 04:30:00,1.49721,1.49816,1.49614,1.49633,996000000.0
2008-01-24 04:45:00,1.49629,1.49699,1.49581,1.49619,705200001.0
2008-01-24 05:00:00,1.49622,1.49701,1.4956,1.49593,2980600004.0
2008-01-24 05:15:00,1.49597,1.49752,1.49573,1.49702,3068200002.0
2008-01-24 05:30:00,1.4971,1.49746,1.49687,1.49723,2596300008.0
2008-01-24 05:45:00,1.49734,1.49772,1.49624,1.49627,2669700006.0
2008-01-24 06:00:00,1.49642,1.49692,1.49597,1.49597,4321300006.0
2008-01-24 06:15:00,1.49599,1.49697,1.49584,1.49674,3616900013.0
2008-01-24 06:30:00,1.49665,1.49692,1.49398,1.49446,2649900007.0
2008-01-24 06:45:00,1.4945,1.49627,1.49408,1.49602,4036500013.0
2008-01-24 07:00:00,1.49621,1.49666,1.49534,1.49556,4050500006.0
2008-01-24 07:15:00,1.49533,1.49622,1.49502,1.49561,4473700008.0
2008-01-24 07:30:00,1.49564,1.49666,1.49502,1.49535,5048400010.0
2008-01-24 07:45:00,1.49538,1.49618,1.49393,1.49481,8252500018.0
2008-01-24 08:00:00,1.49483,1.49532,1.49458,1.49491,5943300009.0
2008-01-24 08:15:00,1.49489,1.49592,1.49457,1.49536,5322700009.0
2008-01-24 08:30:00,1.49531,1.49587,1.49447,1.49564,5860900010.0
2008-01-24 08:45:00,1.49573,1.49602,1.49528,1.49553,8219400021.0
2008-01-24 09:00:00,1.49551,1.49558,1.4933,1.49489,7080500007.0
2008-01-24 09:15:00,1.4951,1.49668,1.49454,1.49537,6284400013.0
2008-01-24 09:30:00,1.49519,1.49654,1.49465,1.49564,6360700008.0
2008-01-24 09:45:00,1.49585,1.49656,1.49145,1.49206,7599100020.0
2008-01-24 10:00:00,1.49213,1.49301,1.48986,1.48994,6905600004.0
2008-01-24 10:15:00,1.48988,1.48997,1.48711,1.48834,6871800015.0
2008-01-24 10:30:00,1.48794,1.48984,1.4864,1.48866,7197400009.0
2008-01-24 10:45:00,1.4885,1.4885,1.48492,1.48691,6848600014.0
2008-01-24 11:00:00,1.48706,1.48843,1.48524,1.48554,7136000019.0
2008-01-24 11:15:00,1.48571,1.48771,1.4848,1.48771,7225500004.0
2008-01-24 11:30:00,1.48748,1.48757,1.48431,1.48473,8460500009.0
2008-01-24 11:45:00,1.48477,1.48649,1.48467,1.48583,6030700011.0
2008-01-24 12:00:00,1.48595,1.4867,1.48392,1.48558,6095500006.0
2008-01-24 12:15:00,1.48555,1.48789,1.48545,1.48703,6241400004.0
2008-01-24 12:30:00,1.48708,1.48827,1.48637,1.48776,7605700012.0
2008-01-24 12:45:00,1.48786,1.48881,1.48529,1.48853,6782200006.0
2008-01-24 13:00:00,1.4886,1.48885,1.48591,1.48744,4500700013.0
2008-01-24 13:15:00,1.48743,1.49126,1.48726,1.49017,4360100016.0
2008-01-24 13:30:00,1.49009,1.4901,1.48743,1.48804,5042800007.0
2008-01-24 13:45:00,1.48807,1.49082,1.48757,1.48883,5287300014.0
2008-01-24 14:00:00,1.48866,1.49031,1.48746,1.48807,4520000009.0
2008-01-24 14:15:00,1.48822,1.4905,1.48639,1.48993,5271300006.0
2008-01-24 14:30:00,1.49,1.49075,1.4891,1.48921,604000001.0
2008-01-24 14:45:00,1.48909,1.49017,1.48671,1.48763,602700000.0
2008-01-24 15:00:00,1.48787,1.4889,1.4868,1.48858,585099999.0
2008-01-24 15:15:00,1.4886,1.48999,1.48803,1.48895,523200000.0
2008-01-24 15:30:00,1.48879,1.49041,1.48819,1.49004,581400003.0
2008-01-24 15:45:00,1.49005,1.49018,1.48885,1.48977,581500001.0
2008-01-24 16:00:00,1.48993,1.49118,1.48861,1.48919,589100000.0
2008-01-24 16:15:00,1.48919,1.49053,1.48863,1.48959,566700001.0
2008-01-24 16:30:00,1.48954,1.49152,1.48923,1.48975,651200002.0
2008-01-24 16:45:00,1.48981,1.48988,1.48355,1.48505,568200001.0
2008-01-24 17:00:00,1.48524,1.48759,1.4842,1.48662,621200001.0
2008-01-24 17:15:00,1.48659,1.48749,1.48576,1.48704,561800001.0
2008-01-24 17:30:00,1.48683,1.49005,1.48669,1.488,639900001.0
2008-01-24 17:45:00,1.48783,1.49011,1.4858,1.48918,605700002.0
2008-01-24 18:00:00,1.48939,1.48954,1.48657,1.48737,620500001.0
2008-01-24 18:15:00,1.48732,1.48838,1.48458,1.4857,541700002.0
2008-01-24 18:30:00,1.48588,1.48596,1.48344,1.48445,562500001.0
2008-01-24 18:45:00,1.4847,1.48488,1.48306,1.48373,558600000.0
2008-01-24 19:00:00,1.48367,1.48394,1.48281,1.48365,636100000.0
2008-01-24 19:15:00,1.4839,1.48663,1.48338,1.48639,579500002.0
2008-01-24 19:30:00,1.48661,1.48748,1.48604,1.48745,577100000.0
2008-01-24 19:45:00,1.48727,1.4884,1.48707,1.48759,523600001.0
2008-01-24 20:00:00,1.48742,1.48821,1.48692,1.48747,602100003.0
2008-01-24 20:15:00,1.48746,1.48833,1.48724,1.48776,560800002.0
2008-01-24 20:30:00,1.48767,1.4889,1.48736,1.48875,587100002.0
2008-01-24 20:45:00,1.48855,1.48996,1.4878,1.4899,594700001.0
2008-01-24 21:00:00,1.48982,1.49097,1.48906,1.48963,610700003.0
2008-01-24 21:15:00,1.48974,1.49044,1.48783,1.48837,522600000.0
2008-01-24 21:30:00,1.48827,1.48874,1.48762,1.48796,571499999.0
2008-01-24 21:45:00,1.48814,1.48903,1.48573,1.48673,605800000.0
2008-01-24 22:00:00,1.48691,1.48715,1.48464,1.48481,550000001.0
2008-01-24 22:15:00,1.48525,1.48606,1.48352,1.48479,547400000.0
2008-01-24 22:30:00,1.48497,1.48546,1.48425,1.48527,602400000.0
2008-01-24 22:45:00,1.48529,1.48608,1.48435,1.48608,540600002.0
2008-01-24 23:00:00,1.48569,1.48569,1.48152,1.48254,568200001.0
2008-01-24 23:15:00,1.48243,1.48252,1.47861,1.47861,645600001.0
2008-01-24 23:30:00,1.4788,1.48131,1.47825,1.48099,595900000.0
2008-01-24 23:45:00,1.48063,1.48088,1.47912,1.48026,538600000.0
2008-01-25 00:00:00,1.48039,1.48091,1.47952,1.47997,595300002.0
2008-01-25 00:15:00,1.48005,1.48029,1.47889,1.47943,593300001.0
2008-01-25 00:30:00,1.47908,1.48104,1.47903,1.48014,507200002.0
2008-01-25 00:45:00,1.4801,1.48064,1.47751,1.47826,565100000.0
2008-01-25 01:00:00,1.47845,1.48158,1.47845,1.4812,521100001.0
2008-01-25 01:15:00,1.48118,1.4841,1.48085,1.4841,585900001.0
2008-01-25 01:30:00,1.48415,1.48423,1.4822,1.48247,569400001.0
2008-01-25 01:45:00,1.48247,1.48406,1.48207,1.48324,615300002.0
2008-01-25 02:00:00,1.48291,1.4846,1.48276,1.48438,1335500001.0
2008-01-25 02:15:00,1.48408,1.48524,1.48398,1.48516,1189100002.0
2008-01-25 02:30:00,1.48526,1.48573,1.48441,1.48512,1179400004.0
2008-01-25 02:45:00,1.48494,1.48637,1.48422,1.4845,1170000001.0
2008-01-25 03:00:00,1.48452,1.48507,1.48417,1.48456,759400000.0
2008-01-25 03:15:00,1.48429,1.48476,1.48163,1.48204,949700002.0
2008-01-25 03:30:00,1.48201,1.48276,1.48112,1.48273,875800004.0
2008-01-25 03:45:00,1.48288,1.48402,1.48192,1.48311,1497200003.0
2008-01-25 04:00:00,1.48309,1.48493,1.48256,1.48454,1558700003.0
2008-01-25 04:15:00,1.48448,1.48459,1.48279,1.48335,1346700003.0
2008-01-25 04:30:00,1.48303,1.48389,1.48281,1.48376,956600000.0
2008-01-25 04:45:00,1.48391,1.48536,1.48347,1.4842,788100003.0
2008-01-25 05:00:00,1.48413,1.48485,1.48365,1.48391,2884500005.0
2008-01-25 05:15:00,1.48391,1.4852,1.48362,1.48453,3162000008.0
2008-01-25 05:30:00,1.48457,1.48515,1.48417,1.48435,2608200005.0
2008-01-25 05:45:00,1.48437,1.48453,1.48361,1.48414,2696400007.0
2008-01-25 06:00:00,1.48418,1.48472,1.48329,1.48336,4245600009.0
2008-01-25 06:15:00,1.48336,1.48361,1.48278,1.48298,3727100006.0
2008-01-25 06:30:00,1.48293,1.48356,1.48238,1.48294,2569700002.0
2008-01-25 06:45:00,1.48292,1.48307,1.48181,1.48227,4037900012.0
2008-01-25 07:00:00,1.48238,1.48275,1.48176,1.48205,4065700005.0
2008-01-25 07:15:00,1.48202,1.48242,1.48086,1.48086,4666500015.0
2008-01-25 07:30:00,1.48066,1.48205,1.48059,1.48127,5094800007.0
2008-01-25 07:45:00,1.48135,1.48269,1.48112,1.48231,8246000006.0
2008-01-25 08:00:00,1.48238,1.48417,1.48052,1.48342,5783300005.0
2008-01-25 08:15:00,1.48343,1.48581,1.48226,1.48548,5362400007.0
2008-01-25 08:30:00,1.4855,1.48573,1.48429,1.48475,6237500013.0
2008-01-25 08:45:00,1.4849,1.4851,1.48379,1.48463,7758400008.0
2008-01-25 09:00:00,1.4845,1.48493,1.48329,1.48381,7292500011.0
2008-01-25 09:15:00,1.484,1.48607,1.48375,1.48536,6124200011.0
2008-01-25 09:30:00,1.48495,1.48563,1.48382,1.48425,6423700012.0
2008-01-25 09:45:00,1.48432,1.48446,1.48239,1.48295,7394700010.0
2008-01-25 10:00:00,1.4832,1.4842,1.48201,1.48369,7140800010.0
2008-01-25 10:15:00,1.48381,1.48482,1.48307,1.48321,6749400013.0
2008-01-25 10:30:00,1.48315,1.48315,1.48074,1.48166,7342700017.0
2008-01-25 10:45:00,1.48149,1.48368,1.48092,1.48295,6895600011.0
2008-01-25 11:00:00,1.48289,1.48565,1.48161,1.48542,6887200019.0
2008-01-25 11:15:00,1.4853,1.4853,1.48295,1.48455,7611700009.0
2008-01-25 11:30:00,1.48452,1.48477,1.48362,1.48431,8664300018.0
2008-01-25 11:45:00,1.48412,1.4852,1.48291,1.48334,6195400008.0
2008-01-25 12:00:00,1.4834,1.4855,1.48322,1.4855,6170300011.0
2008-01-25 12:15:00,1.48542,1.48607,1.48489,1.48502,6264600010.0
2008-01-25 12:30:00,1.4851,1.4857,1.48262,1.48279,7936000014.0
2008-01-25 12:45:00,1.48293,1.4835,1.48064,1.48099,6620500013.0
2008-01-25 13:00:00,1.48094,1.48123,1.47819,1.47885,4670300005.0
2008-01-25 13:15:00,1.47878,1.48071,1.47867,1.47956,4022600006.0
2008-01-25 13:30:00,1.47958,1.4808,1.4792,1.48048,5205200010.0
2008-01-25 13:45:00,1.48064,1.48085,1.47836,1.47836,5383500009.0
2008-01-25 14:00:00,1.47979,1.48627,1.47979,1.48388,4489500009.0
2008-01-25 14:15:00,1.48396,1.48614,1.48354,1.4841,5608900007.0
2008-01-25 14:30:00,1.4839,1.4839,1.48199,1.48269,617600002.0
2008-01-25 14:45:00,1.48269,1.48286,1.4813,1.48271,683400001.0
2008-01-25 15:00:00,1.48285,1.48294,1.48091,1.48131,586100002.0
2008-01-25 15:15:00,1.48159,1.4835,1.48108,1.48203,579800001.0
2008-01-25 15:30:00,1.48226,1.48338,1.48064,1.48096,570000002.0
2008-01-25 15:45:00,1.48068,1.48122,1.47932,1.48043,532500000.0
2008-01-25 16:00:00,1.48048,1.4818,1.47756,1.47799,563500000.0
2008-01-25 16:15:00,1.47784,1.47809,1.47507,1.47667,545900000.0
2008-01-25 16:30:00,1.47661,1.47783,1.47449,1.47704,647700001.0
2008-01-25 16:45:00,1.4769,1.47731,1.4762,1.47675,600800001.0
2008-01-25 17:00:00,1.47687,1.47726,1.476,1.47651,570100001.0
2008-01-25 17:15:00,1.47645,1.47655,1.47394,1.47527,584500000.0
2008-01-25 17:30:00,1.47543,1.47761,1.47529,1.47619,607600001.0
2008-01-25 17:45:00,1.47633,1.47703,1.47508,1.47555,526000001.0
2008-01-25 18:00:00,1.4756,1.48017,1.47553,1.48,662699999.0
2008-01-25 18:15:00,1.47975,1.48,1.47783,1.47816,566600001.0
2008-01-25 18:30:00,1.47837,1.47889,1.47607,1.4761,580300002.0
2008-01-25 18:45:00,1.47629,1.47634,1.47298,1.47313,550700001.0
2008-01-25 19:00:00,1.47322,1.4746,1.47318,1.47418,645600001.0
2008-01-25 19:15:00,1.47439,1.47564,1.47261,1.47298,506700002.0
2008-01-25 19:30:00,1.47308,1.47449,1.47292,1.47448,588800003.0
2008-01-25 19:45:00,1.47442,1.47672,1.47369,1.47662,663500000.0
2008-01-25 20:00:00,1.47668,1.47718,1.4751,1.47556,558300001.0
2008-01-25 20:15:00,1.47562,1.47652,1.47534,1.47585,594200003.0
2008-01-25 20:30:00,1.47583,1.47768,1.47534,1.47759,718200001.0
2008-01-25 20:45:00,1.47741,1.47933,1.47677,1.47871,548400001.0
2008-01-25 21:00:00,1.47876,1.47961,1.47637,1.47685,595600001.0
2008-01-25 21:15:00,1.47696,1.47857,1.47647,1.477,541199999.0
2008-01-25 21:30:00,1.47681,1.47719,1.47527,1.47566,527800004.0
2008-01-25 21:45:00,1.47567,1.47619,1.47427,1.47522,620200000.0
2008-01-25 22:00:00,1.47553,1.47585,1.47446,1.47454,582500002.0
2008-01-25 22:15:00,1.47476,1.47545,1.47411,1.47441,571400001.0
2008-01-25 22:30:00,1.4745,1.47547,1.47388,1.47488,573900002.0
2008-01-25 22:45:00,1.47492,1.47724,1.4749,1.47698,607900001.0
2008-01-25 23:00:00,1.47702,1.47702,1.47533,1.4761,554300000.0
2008-01-25 23:15:00,1.47617,1.47687,1.47536,1.47659,695099999.0
2008-01-25 23:30:00,1.47665,1.47927,1.47617,1.47894,523400001.0
2008-01-25 23:45:00,1.47903,1.47964,1.47851,1.47886,518600000.0
2008-01-28 00:00:00,1.4794,1.48166,1.47937,1.48166,571600000.0
2008-01-28 00:15:00,1.48144,1.48182,1.48062,1.48107,602100001.0
2008-01-28 00:30:00,1.4809,1.48188,1.48079,1.48147,529300001.0
2008-01-28 00:45:00,1.48135,1.48144,1.48006,1.48088,595400002.0
2008-01-28 01:00:00,1.48063,1.48256,1.47952,1.48235,506200001.0
2008-01-28 01:15:00,1.48231,1.48263,1.48164,1.48239,541400000.0
2008-01-28 01:30:00,1.48256,1.48344,1.4814,1.48187,509400002.0
2008-01-28 01:45:00,1.48182,1.48211,1.48093,1.48147,578500001.0
2008-01-28 02:00:00,1.48114,1.48245,1.48108,1.48198,1359800001.0
2008-01-28 02:15:00,1.48191,1.48243,1.48102,1.48159,1212200003.0
2008-01-28 02:30:00,1.48152,1.48216,1.47928,1.47931,1163500000.0
2008-01-28 02:45:00,1.47921,1.48018,1.47852,1.47982,1222000002.0
2008-01-28 03:00:00,1.47977,1.48032,1.47917,1.48004,913500004.0
2008-01-28 03:15:00,1.47972,1.48086,1.47972,1.48069,808900002.0
2008-01-28 03:30:00,1.48077,1.48249,1.48057,1.48128,769100000.0
2008-01-28 03:45:00,1.48118,1.48148,1.48036,1.48105,1335700002.0
2008-01-28 04:00:00,1.48108,1.4815,1.4807,1.48125,1483800003.0
2008-01-28 04:15:00,1.48126,1.48167,1.48032,1.48062,1294300001.0
2008-01-28 04:30:00,1.48016,1.48116,1.4797,1.48061,1037300003.0
2008-01-28 04:45:00,1.48067,1.48166,1.48052,1.48097,834500000.0
2008-01-28 05:00:00,1.48095,1.48144,1.48031,1.48069,2973000007.0
2008-01-28 05:15:00,1.48068,1.4821,1.48067,1.48171,3182400006.0
2008-01-28 05:30:00,1.4817,1.48202,1.48077,1.48086,2515800006.0
2008-01-28 05:45:00,1.48109,1.4833,1.48106,1.48314,2712700005.0
2008-01-28 06:00:00,1.48306,1.48359,1.48229,1.4828,4290700001.0
2008-01-28 06:15:00,1.48273,1.4831,1.48206,1.48282,3829000008.0
2008-01-28 06:30:00,1.48285,1.48332,1.48214,1.48281,2626800006.0
2008-01-28 06:45:00,1.48265,1.48331,1.48208,1.48312,3983000006.0
2008-01-28 07:00:00,1.48327,1.48332,1.48247,1.48291,3961000002.0
2008-01-28 07:15:00,1.48291,1.48353,1.48289,1.48292,4632700006.0
2008-01-28 07:30:00,1.48288,1.48346,1.48257,1.48266,5251500011.0
2008-01-28 07:45:00,1.48271,1.48349,1.48243,1.48256,8380100017.0
2008-01-28 08:00:00,1.48261,1.48277,1.48092,1.48158,5920600009.0
2008-01-28 08:15:00,1.48154,1.48212,1.48103,1.4816,5514600007.0
2008-01-28 08:30:00,1.48157,1.48368,1.48141,1.4832,5980700007.0
2008-01-28 08:45:00,1.48317,1.48317,1.48189,1.48233,7923400017.0
2008-01-28 09:00:00,1.48222,1.48229,1.48023,1.48047,7050200017.0
2008-01-28 09:15:00,1.48034,1.48177,1.4801,1.48142,6086700012.0
2008-01-28 09:30:00,1.48153,1.48194,1.47997,1.48088,6209100002.0
2008-01-28 09:45:00,1.48106,1.48132,1.47858,1.47916,7471000010.0
2008-01-28 10:00:00,1.47921,1.48047,1.47782,1.4799,7074500014.0
2008-01-28 10:15:00,1.47985,1.48298,1.47982,1.48283,6608900016.0
2008-01-28 10:30:00,1.48282,1.48364,1.4821,1.48301,7398200009.0
2008-01-28 10:45:00,1.48298,1.48433,1.48146,1.4834,6865900012.0
2008-01-28 11:00:00,1.48363,1.48404,1.48187,1.48319,6895500012.0
2008-01-28 11:15:00,1.48325,1.48461,1.48214,1.48449,7389200010.0
2008-01-28 11:30:00,1.48455,1.48652,1.48408,1.48522,8841000014.0
2008-01-28 11:45:00,1.48504,1.48659,1.48502,1.48596,6324900011.0
2008-01-28 12:00:00,1.48604,1.48715,1.48419,1.4842,6325600017.0
2008-01-28 12:15:00,1.48399,1.4845,1.48274,1.48415,6318700009.0
2008-01-28 12:30:00,1.4842,1.48442,1.48141,1.48182,7885300010.0
2008-01-28 12:45:00,1.48192,1.48371,1.48141,1.48346,6440200007.0
2008-01-28 13:00:00,1.48345,1.48418,1.48204,1.48332,4600700011.0
2008-01-28 13:15:00,1.48334,1.48392,1.48245,1.48384,4138100010.0
2008-01-28 13:30:00,1.48392,1.48467,1.48317,1.48394,5366200014.0
2008-01-28 13:45:00,1.48398,1.48406,1.48114,1.48216,5424200010.0
2008-01-28 14:00:00,1.48208,1.48321,1.48154,1.48198,4535400008.0
2008-01-28 14:15:00,1.482,1.48206,1.48102,1.48153,5570700009.0
2008-01-28 14:30:00,1.48164,1.48195,1.48071,1.48091,583500001.0
2008-01-28 14:45:00,1.48086,1.48275,1.48064,1.48193,628900000.0
2008-01-28 15:00:00,1.48176,1.48396,1.48148,1.48356,615300001.0
2008-01-28 15:15:00,1.4836,1.48435,1.48279,1.48409,533800000.0
2008-01-28 15:30:00,1.48431,1.4846,1.48319,1.48407,620300001.0
2008-01-28 15:45:00,1.48384,1.48622,1.4833,1.48556,556900001.0
2008-01-28 16:00:00,1.48532,1.48634,1.4846,1.48576,537900001.0
2008-01-28 16:15:00,1.48555,1.48723,1.48507,1.48557,593800000.0
2008-01-28 16:30:00,1.48557,1.48637,1.48425,1.48595,569800002.0
2008-01-28 16:45:00,1.48599,1.48854,1.48578,1.4882,603400000.0
2008-01-28 17:00:00,1.48809,1.48964,1.48542,1.4858,571600001.0
2008-01-28 17:15:00,1.48619,1.4878,1.48556,1.48595,556500000.0
2008-01-28 17:30:00,1.48578,1.48636,1.48254,1.48326,564800003.0
2008-01-28 17:45:00,1.48339,1.48567,1.48318,1.48455,563700000.0
2008-01-28 18:00:00,1.48463,1.48519,1.4821,1.4826,679500003.0
2008-01-28 18:15:00,1.48242,1.4853,1.48239,1.48486,638200001.0
2008-01-28 18:30:00,1.4848,1.48505,1.4829,1.48387,580600004.0
2008-01-28 18:45:00,1.48422,1.48671,1.48422,1.48473,513200002.0
2008-01-28 19:00:00,1.48465,1.48507,1.4843,1.48486,584300003.0
2008-01-28 19:15:00,1.48499,1.48513,1.48318,1.48513,595800000.0
2008-01-28 19:30:00,1.48539,1.48548,1.48301,1.48371,617300002.0
2008-01-28 19:45:00,1.48354,1.48416,1.48297,1.48319,574800000.0
2008-01-28 20:00:00,1.48326,1.48396,1.48291,1.48396,591700002.0
2008-01-28 20:15:00,1.48407,1.48513,1.48358,1.4849,553500000.0
2008-01-28 20:30:00,1.48501,1.48585,1.48412,1.48486,627700001.0
2008-01-28 20:45:00,1.48484,1.48509,1.48332,1.48353,715500001.0
2008-01-28 21:00:00,1.48327,1.48387,1.48266,1.48273,556100001.0
2008-01-28 21:15:00,1.48287,1.48381,1.48246,1.48381,592400003.0
2008-01-28 21:30:00,1.48371,1.48419,1.48327,1.48394,487100000.0
2008-01-28 21:45:00,1.484,1.48444,1.48332,1.48351,623200003.0
2008-01-28 22:00:00,1.48364,1.48412,1.48305,1.48367,544900000.0
2008-01-28 22:15:00,1.48401,1.48413,1.48336,1.48391,601800001.0
2008-01-28 22:30:00,1.4838,1.48414,1.48281,1.48377,560300001.0
2008-01-28 22:45:00,1.48383,1.48461,1.48306,1.48431,644300000.0
2008-01-28 23:00:00,1.4844,1.48462,1.48387,1.48425,563200001.0
2008-01-28 23:15:00,1.48421,1.48489,1.48334,1.48422,627100002.0
2008-01-28 23:30:00,1.48432,1.48486,1.48368,1.4848,588900002.0
2008-01-28 23:45:00,1.48464,1.48509,1.48261,1.48297,563600003.0
2008-01-29 00:00:00,1.48309,1.48405,1.48185,1.48326,560600000.0
2008-01-29 00:15:00,1.48308,1.48464,1.48274,1.48346,661800002.0
2008-01-29 00:30:00,1.4834,1.48455,1.48309,1.484,531100000.0
2008-01-29 00:45:00,1.48395,1.48486,1.48375,1.48479,640100005.0
2008-01-29 01:00:00,1.48474,1.48529,1.48348,1.48363,556100000.0
2008-01-29 01:15:00,1.48383,1.48475,1.4835,1.48433,547900001.0
2008-01-29 01:30:00,1.48451,1.48513,1.48394,1.48482,540500001.0
2008-01-29 01:45:00,1.48498,1.48539,1.48399,1.48531,614500000.0
2008-01-29 02:00:00,1.48455,1.48576,1.48455,1.4852,1369700002.0
2008-01-29 02:15:00,1.48508,1.48577,1.48408,1.48438,1228200002.0
2008-01-29 02:30:00,1.48455,1.4857,1.48407,1.48477,1214100002.0
2008-01-29 02:45:00,1.48453,1.48498,1.4837,1.4837,1160200004.0
2008-01-29 03:00:00,1.48373,1.48416,1.48298,1.48343,919800003.0
2008-01-29 03:15:00,1.48321,1.48386,1.48231,1.48233,755700000.0
2008-01-29 03:30:00,1.48233,1.48369,1.48206,1.4832,902200001.0
2008-01-29 03:45:00,1.48311,1.48354,1.48164,1.48349,1386300003.0
2008-01-29 04:00:00,1.48333,1.48479,1.48219,1.48479,1547600003.0
2008-01-29 04:15:00,1.4849,1.48612,1.48389,1.48501,1506800003.0
2008-01-29 04:30:00,1.48461,1.48515,1.48421,1.48455,931200001.0
2008-01-29 04:45:00,1.4844,1.48523,1.48355,1.48443,784200003.0
2008-01-29 05:00:00,1.48467,1.48495,1.48284,1.48284,2922400009.0
2008-01-29 05:15:00,1.48274,1.48333,1.48225,1.48289,3126400008.0
2008-01-29 05:30:00,1.48291,1.48329,1.48256,1.48293,2605300006.0
2008-01-29 05:45:00,1.48289,1.48373,1.48258,1.48325,2777400003.0
2008-01-29 06:00:00,1.48324,1.4841,1.48291,1.48389,4412700009.0
2008-01-29 06:15:00,1.48385,1.48403,1.48315,1.4838,3579900005.0
2008-01-29 06:30:00,1.48377,1.48479,1.48338,1.48349,2782100003.0
2008-01-29 06:45:00,1.48348,1.48396,1.48337,1.48365,3892300010.0
2008-01-29 07:00:00,1.48384,1.48394,1.4832,1.48332,4198100009.0
2008-01-29 07:15:00,1.48333,1.48447,1.4833,1.48431,4507400007.0
2008-01-29 07:30:00,1.48432,1.4845,1.48353,1.48386,5112000012.0
2008-01-29 07:45:00,1.484,1.48441,1.48269,1.48319,8330900012.0
2008-01-29 08:00:00,1.48313,1.48447,1.48277,1.48438,5968400008.0
2008-01-29 08:15:00,1.48432,1.48436,1.48332,1.48414,5358900013.0
2008-01-29 08:30:00,1.48409,1.48423,1.48342,1.48357,5898500010.0
2008-01-29 08:45:00,1.48358,1.48407,1.48254,1.48267,8064300012.0
2008-01-29 09:00:00,1.48266,1.48354,1.48119,1.4817,7070000004.0
2008-01-29 09:15:00,1.48168,1.48201,1.48075,1.48172,6134100011.0
2008-01-29 09:30:00,1.4816,1.48189,1.48018,1.48124,6182500008.0
2008-01-29 09:45:00,1.48129,1.48283,1.48009,1.48261,7455100013.0
2008-01-29 10:00:00,1.48273,1.48273,1.47881,1.47962,7233400012.0
2008-01-29 10:15:00,1.47971,1.48161,1.47958,1.48128,6676000004.0
2008-01-29 10:30:00,1.4811,1.48209,1.47979,1.48099,7364300019.0
2008-01-29 10:45:00,1.48097,1.48114,1.47852,1.47852,6779100011.0
2008-01-29 11:00:00,1.47853,1.47967,1.47809,1.47903,6905800012.0
2008-01-29 11:15:00,1.47915,1.48074,1.47853,1.48021,7215800013.0
2008-01-29 11:30:00,1.4801,1.48097,1.47956,1.47982,8861000016.0
2008-01-29 11:45:00,1.47978,1.48001,1.47705,1.47804,6109300011.0
2008-01-29 12:00:00,1.47857,1.47926,1.47641,1.47683,5977600010.0
2008-01-29 12:15:00,1.47687,1.47956,1.47687,1.47893,6196000006.0
2008-01-29 12:30:00,1.479,1.47971,1.47876,1.47892,8107800006.0
2008-01-29 12:45:00,1.47905,1.47946,1.47378,1.47458,6679000011.0
2008-01-29 13:00:00,1.47461,1.47615,1.47454,1.47487,4416900004.0
2008-01-29 13:15:00,1.47484,1.47588,1.47472,1.47551,4211200008.0
2008-01-29 13:30:00,1.47555,1.47644,1.4749,1.47557,5095500007.0
2008-01-29 13:45:00,1.47556,1.47745,1.47527,1.47592,5503300006.0
2008-01-29 14:00:00,1.47579,1.47719,1.47549,1.47686,4524100007.0
2008-01-29 14:15:00,1.47699,1.47734,1.47626,1.47704,5361800010.0
2008-01-29 14:30:00,1.47716,1.47802,1.47624,1.47667,598600001.0
2008-01-29 14:45:00,1.47659,1.47677,1.47558,1.4756,563899999.0
2008-01-29 15:00:00,1.47554,1.47664,1.47507,1.47537,653400000.0
2008-01-29 15:15:00,1.47535,1.47681,1.47475,1.47608,554700000.0
2008-01-29 15:30:00,1.47593,1.47593,1.46859,1.46906,555400000.0
2008-01-29 15:45:00,1.46891,1.47094,1.46745,1.47014,556000000.0
2008-01-29 16:00:00,1.47028,1.47044,1.46913,1.47028,552900002.0
2008-01-29 16:15:00,1.47003,1.47028,1.46927,1.46943,513900000.0
2008-01-29 16:30:00,1.4693,1.46953,1.46811,1.46924,605199999.0
2008-01-29 16:45:00,1.46928,1.47161,1.46918,1.47139,595700001.0
2008-01-29 17:00:00,1.47127,1.4735,1.47017,1.47017,632300000.0
2008-01-29 17:15:00,1.47042,1.47221,1.46973,1.47207,642000001.0
2008-01-29 17:30:00,1.47201,1.47332,1.47121,1.47309,649200005.0
2008-01-29 17:45:00,1.47316,1.47441,1.47222,1.47441,538800001.0
2008-01-29 18:00:00,1.47459,1.47459,1.47296,1.47397,649900002.0
2008-01-29 18:15:00,1.47372,1.47448,1.47321,1.47415,585500000.0
2008-01-29 18:30:00,1.47428,1.47472,1.47267,1.47318,531200000.0
2008-01-29 18:45:00,1.47338,1.47386,1.47274,1.47318,560500002.0
2008-01-29 19:00:00,1.47304,1.47357,1.47163,1.4734,577200001.0
2008-01-29 19:15:00,1.47356,1.47408,1.47273,1.47399,543500002.0
2008-01-29 19:30:00,1.47411,1.47659,1.47375,1.47577,558700002.0
2008-01-29 19:45:00,1.47555,1.47587,1.47457,1.47566,566100002.0
2008-01-29 20:00:00,1.47575,1.47632,1.4747,1.47632,633000002.0
2008-01-29 20:15:00,1.47641,1.4777,1.47509,1.47602,575700000.0
2008-01-29 20:30:00,1.47582,1.47654,1.47529,1.47626,590100000.0
2008-01-29 20:45:00,1.47617,1.47645,1.47575,1.47607,641500004.0
2008-01-29 21:00:00,1.4759,1.47693,1.47561,1.47669,569500001.0
2008-01-29 21:15:00,1.47688,1.4775,1.47625,1.47684,535600000.0
2008-01-29 21:30:00,1.47671,1.47716,1.47624,1.47688,513700001.0
2008-01-29 21:45:00,1.47695,1.47894,1.47649,1.47821,600700001.0
2008-01-29 22:00:00,1.47837,1.47865,1.47682,1.47701,545300000.0
2008-01-29 22:15:00,1.47734,1.47765,1.47589,1.476,587200001.0
2008-01-29 22:30:00,1.47602,1.47656,1.4754,1.47608,669100002.0
2008-01-29 22:45:00,1.476,1.4763,1.47559,1.47627,561300001.0
2008-01-29 23:00:00,1.47621,1.47652,1.47474,1.47474,577500000.0
2008-01-29 23:15:00,1.47481,1.47541,1.47366,1.47402,620400000.0
2008-01-29 23:30:00,1.47415,1.47435,1.47328,1.47393,629300003.0
2008-01-29 23:45:00,1.47369,1.47472,1.47328,1.47461,532200000.0
2008-01-30 00:00:00,1.47464,1.47503,1.47338,1.47382,616600003.0
2008-01-30 00:15:00,1.47364,1.4743,1.4733,1.47378,605400000.0
2008-01-30 00:30:00,1.47346,1.47489,1.47314,1.47373,554400001.0
2008-01-30 00:45:00,1.47357,1.47422,1.47337,1.47393,596400002.0
2008-01-30 01:00:00,1.47392,1.4758,1.47377,1.47442,605300000.0
2008-01-30 01:15:00,1.47461,1.47564,1.47456,1.4755,584100001.0
2008-01-30 01:30:00,1.4757,1.4757,1.47393,1.4743,553600000.0
2008-01-30 01:45:00,1.47424,1.4749,1.47373,1.47431,571300001.0
2008-01-30 02:00:00,1.47356,1.47525,1.47355,1.47447,1292900004.0
2008-01-30 02:15:00,1.4746,1.47531,1.4738,1.4738,1295300004.0
2008-01-30 02:30:00,1.4738,1.47433,1.47307,1.47396,1225500003.0
2008-01-30 02:45:00,1.47383,1.47441,1.47318,1.47356,1165200003.0
2008-01-30 03:00:00,1.47358,1.47447,1.47329,1.4743,908900004.0
2008-01-30 03:15:00,1.47387,1.47441,1.47342,1.47387,871400002.0
2008-01-30 03:30:00,1.47392,1.47433,1.47225,1.47232,779000000.0
2008-01-30 03:45:00,1.47242,1.47355,1.47238,1.47332,1469800001.0
2008-01-30 04:00:00,1.47314,1.47361,1.47277,1.47292,1594400001.0
2008-01-30 04:15:00,1.47298,1.47361,1.47251,1.47313,1505100004.0
2008-01-30 04:30:00,1.47272,1.47377,1.4724,1.47343,955000001.0
2008-01-30 04:45:00,1.47327,1.47403,1.47255,1.47368,808900006.0
2008-01-30 05:00:00,1.47401,1.4744,1.47357,1.47362,2934000008.0
2008-01-30 05:15:00,1.47365,1.47429,1.47332,1.47355,3254200005.0
2008-01-30 05:30:00,1.4736,1.47463,1.47329,1.47343,2496300003.0
2008-01-30 05:45:00,1.47349,1.47375,1.47281,1.47308,2712300004.0
2008-01-30 06:00:00,1.47313,1.47389,1.47265,1.47347,4268900008.0
2008-01-30 06:15:00,1.47343,1.47355,1.47294,1.47294,3579100007.0
2008-01-30 06:30:00,1.47289,1.47428,1.47289,1.47397,2696900007.0
2008-01-30 06:45:00,1.4739,1.47396,1.47238,1.47238,4063400008.0
2008-01-30 07:00:00,1.47255,1.47329,1.47224,1.47295,3881600004.0
2008-01-30 07:15:00,1.47275,1.47317,1.47217,1.47239,4512200010.0
2008-01-30 07:30:00,1.47234,1.47309,1.47217,1.47219,4851100002.0
2008-01-30 07:45:00,1.47213,1.47367,1.47177,1.47331,7933800018.0
2008-01-30 08:00:00,1.47341,1.47406,1.47212,1.47231,6122900003.0
2008-01-30 08:15:00,1.47231,1.47317,1.47183,1.47293,5304700006.0
2008-01-30 08:30:00,1.47276,1.47332,1.47253,1.47291,5910100005.0
2008-01-30 08:45:00,1.47319,1.47371,1.47254,1.47314,7965700006.0
2008-01-30 09:00:00,1.47319,1.47377,1.47194,1.47307,6671400012.0
2008-01-30 09:15:00,1.47307,1.47327,1.47187,1.47265,6199400012.0
2008-01-30 09:30:00,1.47255,1.47324,1.47153,1.47172,6324200019.0
2008-01-30 09:45:00,1.47186,1.47348,1.47086,1.47309,7270000012.0
2008-01-30 10:00:00,1.47323,1.47536,1.47235,1.47501,6874100007.0
2008-01-30 10:15:00,1.47505,1.47697,1.47474,1.47619,6715100015.0
2008-01-30 10:30:00,1.47629,1.47705,1.47488,1.47526,7397700012.0
2008-01-30 10:45:00,1.47529,1.47562,1.47401,1.47418,6979000013.0
2008-01-30 11:00:00,1.47416,1.47518,1.47397,1.47407,6931100020.0
2008-01-30 11:15:00,1.47416,1.47557,1.47398,1.47423,7376300011.0
2008-01-30 11:30:00,1.47425,1.47528,1.47396,1.47422,8553600012.0
2008-01-30 11:45:00,1.47417,1.47463,1.47322,1.47413,6384600011.0
2008-01-30 12:00:00,1.47419,1.47574,1.47253,1.47574,6013200011.0
2008-01-30 12:15:00,1.47533,1.47671,1.47472,1.47539,6428600010.0
2008-01-30 12:30:00,1.4753,1.47628,1.47473,1.47518,7845400008.0
2008-01-30 12:45:00,1.47522,1.47544,1.47418,1.47454,6560800010.0
2008-01-30 13:00:00,1.47474,1.47548,1.4743,1.47519,4423800011.0
2008-01-30 13:15:00,1.47539,1.47637,1.47451,1.4755,3955900010.0
2008-01-30 13:30:00,1.4755,1.47601,1.47396,1.47513,5296600015.0
2008-01-30 13:45:00,1.47522,1.47599,1.47472,1.47497,5246500011.0
2008-01-30 14:00:00,1.47481,1.47539,1.47462,1.47492,4399400009.0
2008-01-30 14:15:00,1.47503,1.47554,1.47113,1.47207,5552500009.0
2008-01-30 14:30:00,1.47199,1.4728,1.47119,1.47232,593300000.0
2008-01-30 14:45:00,1.47223,1.47318,1.4716,1.47214,599500001.0
2008-01-30 15:00:00,1.47198,1.47278,1.4717,1.47179,609400001.0
2008-01-30 15:15:00,1.47151,1.47151,1.46878,1.46881,550300001.0
2008-01-30 15:30:00,1.46941,1.47193,1.46855,1.46918,696900000.0
2008-01-30 15:45:00,1.46883,1.4693,1.46665,1.4673,550300003.0
2008-01-30 16:00:00,1.4674,1.46861,1.46713,1.46795,586400002.0
2008-01-30 16:15:00,1.46769,1.47026,1.46769,1.46955,574400002.0
2008-01-30 16:30:00,1.46949,1.47091,1.46864,1.47046,580600002.0
2008-01-30 16:45:00,1.47048,1.47135,1.46959,1.47069,618000000.0
2008-01-30 17:00:00,1.47105,1.47344,1.47091,1.47211,546800003.0
2008-01-30 17:15:00,1.47249,1.47251,1.47095,1.47133,578900001.0
2008-01-30 17:30:00,1.47145,1.47285,1.47088,1.47241,653100001.0
2008-01-30 17:45:00,1.47255,1.47299,1.47195,1.47281,705700003.0
2008-01-30 18:00:00,1.4728,1.47284,1.47016,1.47103,646000004.0
2008-01-30 18:15:00,1.47086,1.47142,1.46981,1.47067,569200001.0
2008-01-30 18:30:00,1.47074,1.4709,1.4697,1.46973,605800003.0
2008-01-30 18:45:00,1.46995,1.47,1.46802,1.46824,539700001.0
2008-01-30 19:00:00,1.46839,1.47035,1.46808,1.4696,571900000.0
2008-01-30 19:15:00,1.46961,1.47029,1.46909,1.46996,553300000.0
2008-01-30 19:30:00,1.47012,1.4704,1.46931,1.46966,634600005.0
2008-01-30 19:45:00,1.46958,1.47,1.46793,1.46978,550000001.0
2008-01-30 20:00:00,1.46977,1.4721,1.46911,1.47123,607800001.0
2008-01-30 20:15:00,1.47137,1.47157,1.47037,1.47065,618500002.0
2008-01-30 20:30:00,1.47067,1.47079,1.46984,1.47016,665300001.0
2008-01-30 20:45:00,1.46994,1.47047,1.46938,1.46963,570400002.0
2008-01-30 21:00:00,1.4695,1.47329,1.46837,1.47271,553200000.0
2008-01-30 21:15:00,1.47302,1.47313,1.46797,1.47046,603100000.0
2008-01-30 21:30:00,1.47053,1.47356,1.47005,1.47067,457000001.0
2008-01-30 21:45:00,1.47099,1.47332,1.47073,1.47213,656700002.0
2008-01-30 22:00:00,1.47233,1.47239,1.46942,1.4718,621000001.0
2008-01-30 22:15:00,1.47225,1.47279,1.47076,1.47193,552800000.0
2008-01-30 22:30:00,1.47179,1.47396,1.4712,1.47396,655900000.0
2008-01-30 22:45:00,1.47464,1.47788,1.4745,1.47788,546600000.0
2008-01-30 23:00:00,1.47767,1.47788,1.4753,1.47673,527900002.0
2008-01-30 23:15:00,1.47654,1.4771,1.47569,1.47629,614900001.0
2008-01-30 23:30:00,1.47636,1.47734,1.47521,1.476,576600003.0
2008-01-30 23:45:00,1.47597,1.47664,1.47505,1.47525,583000001.0
2008-01-31 00:00:00,1.47528,1.47751,1.47484,1.47751,574199999.0
2008-01-31 00:15:00,1.47733,1.47924,1.4765,1.4782,581200001.0
2008-01-31 00:30:00,1.47837,1.47889,1.47706,1.47735,542000000.0
2008-01-31 00:45:00,1.47733,1.47779,1.47608,1.47737,578700001.0
2008-01-31 01:00:00,1.47732,1.47806,1.47707,1.47805,563600001.0
2008-01-31 01:15:00,1.47819,1.47918,1.47782,1.47897,527100001.0
2008-01-31 01:30:00,1.47871,1.47938,1.47767,1.478,540000001.0
2008-01-31 01:45:00,1.47782,1.47814,1.47527,1.47558,570000001.0
2008-01-31 02:00:00,1.47516,1.47594,1.4747,1.4755,1357000003.0
2008-01-31 02:15:00,1.47543,1.47636,1.47509,1.47601,1219400002.0
2008-01-31 02:30:00,1.47603,1.47632,1.47487,1.47489,1117000002.0
2008-01-31 02:45:00,1.47466,1.47726,1.47434,1.47508,1130800005.0
2008-01-31 03:00:00,1.47503,1.47753,1.47472,1.47703,865600001.0
2008-01-31 03:15:00,1.47675,1.47763,1.47604,1.47653,771500002.0
2008-01-31 03:30:00,1.47663,1.4775,1.47636,1.47676,829500000.0
2008-01-31 03:45:00,1.47665,1.47715,1.47583,1.47652,1529600001.0
2008-01-31 04:00:00,1.47651,1.47659,1.4756,1.476,1502300001.0
2008-01-31 04:15:00,1.47592,1.47698,1.47536,1.47665,1300700001.0
2008-01-31 04:30:00,1.47616,1.47658,1.47557,1.47579,962899999.0
2008-01-31 04:45:00,1.47568,1.4768,1.47529,1.47645,785600001.0
2008-01-31 05:00:00,1.47663,1.47727,1.47597,1.47622,2854300007.0
2008-01-31 05:15:00,1.47601,1.47812,1.47591,1.47754,3211000001.0
2008-01-31 05:30:00,1.47761,1.478,1.47693,1.47767,2608900006.0
2008-01-31 05:45:00,1.47778,1.47813,1.4773,1.47735,2738700003.0
2008-01-31 06:00:00,1.47736,1.47815,1.47683,1.47774,4149400001.0
2008-01-31 06:15:00,1.47769,1.47803,1.47657,1.47704,3915600010.0
2008-01-31 06:30:00,1.47719,1.47771,1.47685,1.47706,2656300009.0
2008-01-31 06:45:00,1.47704,1.47775,1.47597,1.4762,3970400012.0
2008-01-31 07:00:00,1.47645,1.47792,1.47602,1.47765,4115100004.0
2008-01-31 07:15:00,1.47764,1.47965,1.47756,1.47878,4641800011.0
2008-01-31 07:30:00,1.47866,1.48098,1.47864,1.48079,4965800007.0
2008-01-31 07:45:00,1.4808,1.48081,1.47978,1.48049,8203300008.0
2008-01-31 08:00:00,1.48062,1.48176,1.48007,1.4805,6025100012.0
2008-01-31 08:15:00,1.48046,1.48187,1.47895,1.47978,5385900007.0
2008-01-31 08:30:00,1.48,1.48081,1.47802,1.48004,5751600009.0
2008-01-31 08:45:00,1.48012,1.48026,1.47683,1.47763,8027800017.0
2008-01-31 09:00:00,1.47768,1.47867,1.47617,1.47703,7005800008.0
2008-01-31 09:15:00,1.47718,1.47816,1.47544,1.47636,6041300011.0
2008-01-31 09:30:00,1.47637,1.47639,1.47469,1.47496,6203300012.0
2008-01-31 09:45:00,1.47531,1.47726,1.47531,1.47635,7388400013.0
2008-01-31 10:00:00,1.47662,1.47775,1.47546,1.47709,7137800021.0
2008-01-31 10:15:00,1.47708,1.47769,1.47605,1.47698,6525300014.0
2008-01-31 10:30:00,1.47686,1.47718,1.47571,1.47658,7369600011.0
2008-01-31 10:45:00,1.47708,1.47718,1.47464,1.47488,6946300013.0
2008-01-31 11:00:00,1.47459,1.47733,1.4737,1.47721,6826800006.0
2008-01-31 11:15:00,1.47725,1.47828,1.47703,1.4774,7116800013.0
2008-01-31 11:30:00,1.47759,1.47842,1.47498,1.47546,8612700016.0
2008-01-31 11:45:00,1.47533,1.47708,1.47528,1.47555,6241500004.0
2008-01-31 12:00:00,1.47566,1.47844,1.47511,1.47844,6195000005.0
2008-01-31 12:15:00,1.47836,1.47856,1.47571,1.47602,6266900009.0
2008-01-31 12:30:00,1.47611,1.47874,1.476,1.47784,7896300009.0
2008-01-31 12:45:00,1.4779,1.4787,1.47739,1.47854,6401300009.0
2008-01-31 13:00:00,1.47868,1.47971,1.47843,1.4796,4686300008.0
2008-01-31 13:15:00,1.47958,1.48083,1.47941,1.48051,3983700003.0
2008-01-31 13:30:00,1.48055,1.48246,1.47999,1.48135,5466300006.0
2008-01-31 13:45:00,1.48127,1.48473,1.48102,1.4844,5482800008.0
2008-01-31 14:00:00,1.48459,1.48478,1.48279,1.48342,4410800005.0
2008-01-31 14:15:00,1.48347,1.48593,1.48312,1.48518,5445300010.0
2008-01-31 14:30:00,1.48584,1.48589,1.48354,1.48427,566199999.0
2008-01-31 14:45:00,1.48424,1.4862,1.48359,1.48593,561600000.0
2008-01-31 15:00:00,1.486,1.48687,1.484,1.48414,606700002.0
2008-01-31 15:15:00,1.48423,1.48569,1.48357,1.48464,485700000.0
2008-01-31 15:30:00,1.48499,1.4922,1.48499,1.49133,638500002.0
2008-01-31 15:45:00,1.4913,1.49262,1.48996,1.49227,586300001.0
2008-01-31 16:00:00,1.49213,1.49467,1.49121,1.49141,559500000.0
2008-01-31 16:15:00,1.49128,1.49326,1.49056,1.49092,560300003.0
2008-01-31 16:30:00,1.49084,1.49149,1.4903,1.49142,648500003.0
2008-01-31 16:45:00,1.49121,1.49445,1.49091,1.49262,579200003.0
2008-01-31 17:00:00,1.49229,1.49339,1.49125,1.49151,529600001.0
2008-01-31 17:15:00,1.49171,1.49399,1.49114,1.49215,600600002.0
2008-01-31 17:30:00,1.492,1.49514,1.49187,1.49443,646600000.0
2008-01-31 17:45:00,1.4948,1.49549,1.49211,1.49251,567100001.0
2008-01-31 18:00:00,1.49197,1.49246,1.48717,1.48961,672000001.0
2008-01-31 18:15:00,1.48935,1.48951,1.48518,1.48727,590400006.0
2008-01-31 18:30:00,1.48731,1.48948,1.48675,1.489,574300000.0
2008-01-31 18:45:00,1.48903,1.48919,1.48583,1.4865,563000001.0
2008-01-31 19:00:00,1.4864,1.48835,1.48607,1.48732,611500002.0
2008-01-31 19:15:00,1.48721,1.48952,1.4869,1.48813,564900001.0
2008-01-31 19:30:00,1.48821,1.48974,1.48741,1.48768,595800000.0
2008-01-31 19:45:00,1.48767,1.48949,1.48714,1.48932,542200002.0
2008-01-31 20:00:00,1.48902,1.48965,1.48804,1.48896,516200000.0
2008-01-31 20:15:00,1.48905,1.48939,1.4885,1.489,609600000.0
2008-01-31 20:30:00,1.48887,1.48888,1.4875,1.4879,616000003.0
2008-01-31 20:45:00,1.4879,1.48905,1.48765,1.489,548100000.0
2008-01-31 21:00:00,1.48877,1.49005,1.48826,1.48962,595100000.0
2008-01-31 21:15:00,1.48968,1.49106,1.48892,1.49015,562800001.0
2008-01-31 21:30:00,1.48987,1.49098,1.48962,1.49044,521800002.0
2008-01-31 21:45:00,1.49051,1.49329,1.49022,1.49314,643100003.0
2008-01-31 22:00:00,1.49351,1.49365,1.49056,1.49068,568900001.0
2008-01-31 22:15:00,1.49092,1.49197,1.4899,1.49012,605000000.0
2008-01-31 22:30:00,1.49017,1.49058,1.48888,1.48951,612300003.0
2008-01-31 22:45:00,1.48952,1.49268,1.48918,1.49227,577300000.0
2008-01-31 23:00:00,1.49218,1.49222,1.48897,1.49071,531800001.0
2008-01-31 23:15:00,1.49052,1.49158,1.48994,1.49057,670200001.0
2008-01-31 23:30:00,1.49054,1.49076,1.48874,1.48944,633500004.0
2008-01-31 23:45:00,1.4893,1.48992,1.48882,1.48953,592300001.0
2008-02-01 00:00:00,1.48933,1.4901,1.48866,1.48943,606700002.0
2008-02-01 00:15:00,1.48916,1.48966,1.48869,1.48931,669100003.0
2008-02-01 00:30:00,1.48894,1.48952,1.48836,1.48901,517000001.0
2008-02-01 00:45:00,1.48901,1.48914,1.48757,1.48784,648800001.0
2008-02-01 01:00:00,1.48777,1.48842,1.48664,1.48726,515100001.0
2008-02-01 01:15:00,1.48722,1.48746,1.48632,1.48718,606900001.0
2008-02-01 01:30:00,1.48721,1.48815,1.48656,1.48777,548900000.0
2008-02-01 01:45:00,1.48774,1.48839,1.48743,1.48813,559900000.0
2008-02-01 02:00:00,1.48773,1.4888,1.48706,1.48724,1422600003.0
2008-02-01 02:15:00,1.48713,1.48845,1.48692,1.48816,1277900000.0
2008-02-01 02:30:00,1.48826,1.48986,1.48789,1.48931,1091500002.0
2008-02-01 02:45:00,1.48905,1.4899,1.48871,1.48901,1150200000.0
2008-02-01 03:00:00,1.48903,1.4894,1.48791,1.48823,794500001.0
2008-02-01 03:15:00,1.48787,1.48891,1.48769,1.48825,865800003.0
2008-02-01 03:30:00,1.48818,1.48922,1.48783,1.48873,961400000.0
2008-02-01 03:45:00,1.48876,1.48917,1.48814,1.48873,1424400005.0
2008-02-01 04:00:00,1.48871,1.48982,1.48863,1.48926,1523200002.0
2008-02-01 04:15:00,1.48921,1.48954,1.48842,1.48934,1346600002.0
2008-02-01 04:30:00,1.48892,1.48965,1.48874,1.48959,923500003.0
2008-02-01 04:45:00,1.48946,1.49007,1.48908,1.48916,788700001.0
2008-02-01 05:00:00,1.48915,1.48967,1.48851,1.48912,2901200007.0
2008-02-01 05:15:00,1.48908,1.48922,1.48734,1.48741,3283600003.0
2008-02-01 05:30:00,1.48742,1.48871,1.48732,1.48839,2554900003.0
2008-02-01 05:45:00,1.48836,1.4899,1.48831,1.48934,2769400004.0
2008-02-01 06:00:00,1.48935,1.49044,1.48917,1.48958,4296100010.0
2008-02-01 06:15:00,1.48955,1.49,1.48912,1.48934,3874600010.0
2008-02-01 06:30:00,1.48928,1.48966,1.48856,1.48871,2589200002.0
2008-02-01 06:45:00,1.48871,1.48872,1.48784,1.48818,4147500000.0
2008-02-01 07:00:00,1.48841,1.48849,1.48774,1.48832,4213300005.0
2008-02-01 07:15:00,1.48797,1.48919,1.48797,1.48882,4484700006.0
2008-02-01 07:30:00,1.48882,1.48918,1.48861,1.48869,4949400014.0
2008-02-01 07:45:00,1.48861,1.48948,1.48819,1.48919,8091100008.0
2008-02-01 08:00:00,1.48924,1.49012,1.48873,1.4889,5915900007.0
2008-02-01 08:15:00,1.4882,1.49027,1.4882,1.48979,5404800006.0
2008-02-01 08:30:00,1.48979,1.48993,1.48822,1.48833,6152600006.0
2008-02-01 08:45:00,1.48828,1.48879,1.48752,1.4878,8280500018.0
2008-02-01 09:00:00,1.48792,1.48874,1.48713,1.48758,6902100015.0
2008-02-01 09:15:00,1.4876,1.48888,1.48691,1.48888,6376200015.0
2008-02-01 09:30:00,1.48881,1.48891,1.48698,1.48761,6251000014.0
2008-02-01 09:45:00,1.48789,1.48992,1.48785,1.48953,7361300010.0
2008-02-01 10:00:00,1.48978,1.48978,1.48699,1.48735,7075700013.0
2008-02-01 10:15:00,1.48746,1.48785,1.48639,1.48649,6432100010.0
2008-02-01 10:30:00,1.48656,1.48799,1.48626,1.48687,7182000018.0
2008-02-01 10:45:00,1.48697,1.48867,1.48682,1.48682,6833100016.0
2008-02-01 11:00:00,1.48679,1.4869,1.48538,1.48601,6779500009.0
2008-02-01 11:15:00,1.48594,1.48703,1.48555,1.48644,7136300011.0
2008-02-01 11:30:00,1.48629,1.48689,1.48402,1.48501,8377400012.0
2008-02-01 11:45:00,1.485,1.48529,1.4827,1.48358,6216900013.0
2008-02-01 12:00:00,1.48365,1.48546,1.4835,1.48401,5978200011.0
2008-02-01 12:15:00,1.4838,1.48515,1.48354,1.48405,6385500013.0
2008-02-01 12:30:00,1.4841,1.4844,1.48343,1.484,8001200016.0
2008-02-01 12:45:00,1.48416,1.48548,1.48368,1.48507,6715500010.0
2008-02-01 13:00:00,1.4849,1.48546,1.48402,1.48477,4768800004.0
2008-02-01 13:15:00,1.48473,1.48566,1.48452,1.48463,4109500003.0
2008-02-01 13:30:00,1.48453,1.48453,1.48264,1.48297,5284900008.0
2008-02-01 13:45:00,1.48326,1.48492,1.4823,1.48425,5398900006.0
2008-02-01 14:00:00,1.48412,1.48514,1.48371,1.48428,4459900008.0
2008-02-01 14:15:00,1.48441,1.48586,1.48384,1.4858,5451900012.0
2008-02-01 14:30:00,1.48592,1.4873,1.48514,1.48535,593800000.0
2008-02-01 14:45:00,1.48515,1.48541,1.48394,1.48395,551800000.0
2008-02-01 15:00:00,1.48407,1.48504,1.48345,1.48405,583800001.0
2008-02-01 15:15:00,1.48432,1.48455,1.48278,1.48314,580100001.0
2008-02-01 15:30:00,1.48207,1.48993,1.48161,1.48936,560700002.0
2008-02-01 15:45:00,1.4894,1.49376,1.489,1.49182,645900004.0
2008-02-01 16:00:00,1.49208,1.4929,1.49058,1.49183,554000001.0
2008-02-01 16:15:00,1.49127,1.49228,1.48861,1.49026,592500001.0
2008-02-01 16:30:00,1.49052,1.49059,1.48662,1.48788,590100001.0
2008-02-01 16:45:00,1.48766,1.48791,1.48365,1.48447,655800001.0
2008-02-01 17:00:00,1.48395,1.48436,1.4775,1.47842,614800004.0
2008-02-01 17:15:00,1.47878,1.48197,1.47853,1.48127,547400002.0
2008-02-01 17:30:00,1.48138,1.48185,1.47885,1.47971,619300001.0
2008-02-01 17:45:00,1.47963,1.482,1.47788,1.47894,588500002.0
2008-02-01 18:00:00,1.47915,1.47931,1.4779,1.47889,641600002.0
2008-02-01 18:15:00,1.47874,1.47901,1.47303,1.47451,703400002.0
2008-02-01 18:30:00,1.47467,1.47505,1.47344,1.47344,553400000.0
2008-02-01 18:45:00,1.47331,1.47718,1.47306,1.47597,547400002.0
2008-02-01 19:00:00,1.47556,1.47644,1.47326,1.47394,615900000.0
2008-02-01 19:15:00,1.474,1.47599,1.47379,1.47476,555500001.0
2008-02-01 19:30:00,1.47492,1.47552,1.47392,1.47476,563400000.0
2008-02-01 19:45:00,1.47461,1.4747,1.47215,1.47339,670300001.0
2008-02-01 20:00:00,1.47346,1.47346,1.47185,1.47251,602000004.0
2008-02-01 20:15:00,1.47253,1.47326,1.47131,1.47291,636500001.0
2008-02-01 20:30:00,1.47291,1.47321,1.47167,1.47214,730900002.0
2008-02-01 20:45:00,1.47206,1.47304,1.47192,1.47239,617100001.0
2008-02-01 21:00:00,1.47236,1.47241,1.47138,1.47177,550500001.0
2008-02-01 21:15:00,1.47167,1.47205,1.47094,1.4715,557000001.0
2008-02-01 21:30:00,1.47144,1.47159,1.47004,1.47025,476800002.0
2008-02-01 21:45:00,1.47032,1.47099,1.46965,1.47036,637900002.0
2008-02-01 22:00:00,1.47054,1.47125,1.47001,1.47084,565700002.0
2008-02-01 22:15:00,1.47105,1.47156,1.47016,1.47102,592200001.0
2008-02-01 22:30:00,1.47094,1.47143,1.46939,1.47016,614600002.0
2008-02-01 22:45:00,1.47025,1.47051,1.46972,1.47017,511500001.0
2008-02-01 23:00:00,1.47022,1.47088,1.46667,1.46729,587499999.0
2008-02-01 23:15:00,1.46735,1.46939,1.46684,1.46934,561400002.0
2008-02-01 23:30:00,1.46948,1.47068,1.46877,1.47067,500700000.0
2008-02-01 23:45:00,1.47064,1.47249,1.47046,1.47212,557800002.0
2008-02-04 00:00:00,1.47188,1.47195,1.4704,1.47144,621000000.0
2008-02-04 00:15:00,1.47146,1.47186,1.4705,1.47078,584000003.0
2008-02-04 00:30:00,1.47045,1.4712,1.47024,1.47112,513100003.0
2008-02-04 00:45:00,1.47104,1.47206,1.47017,1.47115,608500003.0
2008-02-04 01:00:00,1.47105,1.47105,1.46974,1.47038,588500003.0
2008-02-04 01:15:00,1.47048,1.47247,1.47018,1.47217,593800000.0
2008-02-04 01:30:00,1.47235,1.47253,1.47089,1.47238,557100002.0
2008-02-04 01:45:00,1.47237,1.47323,1.47184,1.47275,554500000.0
2008-02-04 02:00:00,1.47288,1.47306,1.47182,1.47243,566000001.0
2008-02-04 02:15:00,1.4724,1.47301,1.47077,1.4717,576100001.0
2008-02-04 02:30:00,1.47166,1.47166,1.47053,1.47099,562300000.0
2008-02-04 02:45:00,1.47099,1.47158,1.47025,1.4709,569800000.0
2008-02-04 03:00:00,1.47106,1.47171,1.47072,1.47118,597500003.0
2008-02-04 03:15:00,1.4711,1.47161,1.47065,1.47065,479000000.0
2008-02-04 03:30:00,1.47086,1.47097,1.46947,1.47006,599900001.0
2008-02-04 03:45:00,1.47033,1.47057,1.46976,1.47025,665200000.0
2008-02-04 04:00:00,1.47009,1.47093,1.46973,1.47058,573300001.0
2008-02-04 04:15:00,1.47078,1.47246,1.47036,1.47227,521100001.0
2008-02-04 04:30:00,1.47214,1.47272,1.47122,1.47184,659000003.0
2008-02-04 04:45:00,1.47202,1.4722,1.47048,1.47168,587500000.0
2008-02-04 05:00:00,1.47178,1.47224,1.47095,1.47223,487000000.0
2008-02-04 05:15:00,1.47217,1.47225,1.47065,1.47185,546600001.0
2008-02-04 05:30:00,1.47195,1.47248,1.47171,1.47235,532100000.0
2008-02-04 05:45:00,1.47219,1.47275,1.47183,1.47259,608900001.0
2008-02-04 06:00:00,1.47256,1.47388,1.47209,1.47324,565600002.0
2008-02-04 06:15:00,1.47321,1.47401,1.4729,1.47327,491400002.0
2008-02-04 06:30:00,1.47335,1.47368,1.47202,1.47218,628000000.0
2008-02-04 06:45:00,1.47211,1.47221,1.47119,1.47204,605900001.0
2008-02-04 07:00:00,1.47222,1.47247,1.47172,1.47194,563900000.0
2008-02-04 07:15:00,1.47204,1.47276,1.47163,1.4722,601400001.0
2008-02-04 07:30:00,1.47217,1.47313,1.47164,1.47281,630300003.0
2008-02-04 07:45:00,1.47278,1.47284,1.47095,1.47162,597800002.0
2008-02-04 08:00:00,1.47156,1.47393,1.47156,1.47364,534000001.0
2008-02-04 08:15:00,1.47364,1.47476,1.47327,1.47466,555000001.0
2008-02-04 08:30:00,1.47468,1.47512,1.47313,1.47372,587100002.0
2008-02-04 08:45:00,1.47366,1.47459,1.47316,1.4745,658600007.0
2008-02-04 09:00:00,1.47462,1.47556,1.47405,1.47542,518500002.0
2008-02-04 09:15:00,1.47512,1.4773,1.47477,1.47687,545000000.0
2008-02-04 09:30:00,1.47682,1.47706,1.47554,1.47579,585200001.0
2008-02-04 09:45:00,1.47616,1.47694,1.47569,1.47694,632800000.0
2008-02-04 10:00:00,1.47718,1.47884,1.47619,1.4773,560200001.0
2008-02-04 10:15:00,1.47717,1.47776,1.47681,1.47728,588600000.0
2008-02-04 10:30:00,1.4769,1.47835,1.4763,1.47777,621900000.0
2008-02-04 10:45:00,1.47743,1.47837,1.47702,1.47777,634900000.0
2008-02-04 11:00:00,1.47788,1.47789,1.47541,1.4757,621300000.0
2008-02-04 11:15:00,1.47581,1.47707,1.47546,1.47707,674600000.0
2008-02-04 11:30:00,1.4771,1.47813,1.47623,1.47641,584700001.0
2008-02-04 11:45:00,1.47668,1.47692,1.47508,1.47586,552500004.0
2008-02-04 12:00:00,1.47595,1.47677,1.47543,1.47664,613600001.0
2008-02-04 12:15:00,1.47696,1.47786,1.47607,1.47756,602700002.0
2008-02-04 12:30:00,1.47752,1.47769,1.47626,1.47677,571099998.0
2008-02-04 12:45:00,1.4767,1.4779,1.47663,1.47787,596300001.0
2008-02-04 13:00:00,1.47775,1.47789,1.47704,1.47747,642700000.0
2008-02-04 13:15:00,1.47753,1.47855,1.4771,1.47847,572700002.0
2008-02-04 13:30:00,1.47837,1.4802,1.47746,1.47946,5263600012.0
2008-02-04 13:45:00,1.47937,1.47998,1.47901,1.47912,4389600009.0
2008-02-04 14:00:00,1.47935,1.48115,1.47923,1.48041,5710700011.0
2008-02-04 14:15:00,1.48039,1.48336,1.47995,1.48248,5192900016.0
2008-02-04 14:30:00,1.48238,1.48296,1.48133,1.48196,4107600000.0
2008-02-04 14:45:00,1.48184,1.48274,1.48124,1.48249,4564700004.0
2008-02-04 15:00:00,1.48253,1.48297,1.48177,1.48222,6697100013.0
2008-02-04 15:15:00,1.48195,1.48238,1.47733,1.47914,7605100011.0
2008-02-04 15:30:00,1.47916,1.47932,1.47674,1.47769,6307400008.0
2008-02-04 15:45:00,1.47786,1.47881,1.47725,1.47761,6075400016.0
2008-02-04 16:00:00,1.47751,1.47848,1.47644,1.47646,6145000011.0
2008-02-04 16:15:00,1.47654,1.47697,1.47502,1.47528,8461600011.0
2008-02-04 16:30:00,1.47525,1.47612,1.4744,1.47467,7007800018.0
2008-02-04 16:45:00,1.47458,1.47572,1.47376,1.47411,7077700018.0
2008-02-04 17:00:00,1.47424,1.47544,1.47332,1.4743,6815000014.0
2008-02-04 17:15:00,1.47427,1.47456,1.47292,1.47422,7312700011.0
2008-02-04 17:30:00,1.47449,1.47596,1.47429,1.47476,6437800013.0
2008-02-04 17:45:00,1.47466,1.4752,1.47392,1.47454,7181200009.0
2008-02-04 18:00:00,1.47448,1.47533,1.47329,1.4735,7488900008.0
2008-02-04 18:15:00,1.47342,1.47505,1.47339,1.47468,6230900013.0
2008-02-04 18:30:00,1.47489,1.47489,1.47231,1.4733,5963800011.0
2008-02-04 18:45:00,1.4734,1.47404,1.47237,1.47237,6836400008.0
2008-02-04 19:00:00,1.47232,1.47476,1.47232,1.47414,8086500016.0
2008-02-04 19:15:00,1.47409,1.47446,1.47328,1.47439,5807300013.0
2008-02-04 19:30:00,1.47457,1.47532,1.47392,1.4745,5400400006.0
2008-02-04 19:45:00,1.47459,1.47527,1.47413,1.47495,6186900009.0
2008-02-04 20:00:00,1.47488,1.47521,1.47404,1.47424,8334500006.0
2008-02-04 20:15:00,1.47418,1.47445,1.4731,1.47382,5195700015.0
2008-02-04 20:30:00,1.47383,1.47397,1.47224,1.4724,4577800008.0
2008-02-04 20:45:00,1.47236,1.47313,1.47195,1.47267,4112700007.0
2008-02-04 21:00:00,1.47246,1.47306,1.47217,1.47286,3985000006.0
2008-02-04 21:15:00,1.47286,1.47312,1.47222,1.47227,2884300005.0
2008-02-04 21:30:00,1.47225,1.47252,1.47169,1.47235,3758700007.0
2008-02-04 21:45:00,1.4724,1.47262,1.47188,1.47234,4276700008.0
2008-02-04 22:00:00,1.4724,1.47277,1.4717,1.47202,2938400006.0
2008-02-04 22:15:00,1.47187,1.47283,1.47154,1.47163,2628300006.0
2008-02-04 22:30:00,1.47161,1.47254,1.47161,1.47244,3282800002.0
2008-02-04 22:45:00,1.47255,1.47362,1.47195,1.47195,2738500003.0
2008-02-04 23:00:00,1.47195,1.47313,1.47159,1.47298,771000001.0
2008-02-04 23:15:00,1.47319,1.47319,1.47188,1.47192,953700001.0
2008-02-04 23:30:00,1.47252,1.47292,1.47114,1.47237,1232600000.0
2008-02-04 23:45:00,1.4726,1.47308,1.47202,1.47265,1460800003.0
2008-02-05 00:00:00,1.47268,1.47358,1.4712,1.47269,1438100005.0
2008-02-05 00:15:00,1.47273,1.47287,1.47177,1.47211,961700001.0
2008-02-05 00:30:00,1.47211,1.47316,1.47151,1.47231,752900001.0
2008-02-05 00:45:00,1.47263,1.47356,1.4719,1.47314,851800001.0
2008-02-05 01:00:00,1.47287,1.47345,1.47242,1.47266,1232700001.0
2008-02-05 01:15:00,1.47294,1.47346,1.47168,1.47198,1116300003.0
2008-02-05 01:30:00,1.47194,1.47293,1.4718,1.47238,1288700004.0
2008-02-05 01:45:00,1.47236,1.47415,1.47224,1.47304,1321600000.0
2008-02-05 02:00:00,1.47347,1.47407,1.47324,1.47378,610400000.0
2008-02-05 02:15:00,1.47373,1.47513,1.4734,1.47494,525100001.0
2008-02-05 02:30:00,1.47482,1.47512,1.47289,1.4744,541700000.0
2008-02-05 02:45:00,1.47433,1.47486,1.47321,1.47357,528900000.0
2008-02-05 03:00:00,1.47372,1.47393,1.47271,1.47324,557200001.0
2008-02-05 03:15:00,1.4732,1.47379,1.47292,1.47333,497900000.0
2008-02-05 03:30:00,1.47359,1.47382,1.47301,1.47326,536600000.0
2008-02-05 03:45:00,1.47347,1.47347,1.47263,1.47299,575300000.0
2008-02-05 04:00:00,1.4729,1.47369,1.47242,1.47266,586900000.0
2008-02-05 04:15:00,1.47288,1.47315,1.47238,1.47294,513500000.0
2008-02-05 04:30:00,1.47278,1.47324,1.47248,1.47313,636100000.0
2008-02-05 04:45:00,1.47308,1.47353,1.47252,1.47322,567200000.0
2008-02-05 05:00:00,1.47323,1.47395,1.47271,1.473,562500001.0
2008-02-05 05:15:00,1.47305,1.47327,1.47215,1.47282,529200001.0
2008-02-05 05:30:00,1.47288,1.47398,1.47233,1.47389,675900002.0
2008-02-05 05:45:00,1.47369,1.47398,1.47258,1.47297,563200002.0
2008-02-05 06:00:00,1.47283,1.4733,1.47242,1.47284,602700002.0
2008-02-05 06:15:00,1.4728,1.4734,1.47141,1.47193,524800001.0
2008-02-05 06:30:00,1.47209,1.47363,1.47191,1.47343,589500000.0
2008-02-05 06:45:00,1.47326,1.47364,1.47277,1.47322,599200001.0
2008-02-05 07:00:00,1.47326,1.47395,1.47308,1.47382,657900004.0
2008-02-05 07:15:00,1.47394,1.47413,1.47292,1.47358,707900000.0
2008-02-05 07:30:00,1.47357,1.47379,1.47302,1.47352,598200000.0
2008-02-05 07:45:00,1.47361,1.47409,1.47291,1.47381,600600000.0
2008-02-05 08:00:00,1.47367,1.47476,1.47361,1.47409,627200001.0
2008-02-05 08:15:00,1.47407,1.47514,1.4736,1.47424,588700001.0
2008-02-05 08:30:00,1.47433,1.4747,1.47294,1.47465,619900002.0
2008-02-05 08:45:00,1.47466,1.47528,1.47419,1.47432,597500000.0
2008-02-05 09:00:00,1.47439,1.47523,1.4736,1.47439,527600001.0
2008-02-05 09:15:00,1.47406,1.47436,1.4729,1.47369,579800000.0
2008-02-05 09:30:00,1.47356,1.4737,1.47287,1.47291,580500001.0
2008-02-05 09:45:00,1.47306,1.4748,1.47253,1.47447,629700000.0
2008-02-05 10:00:00,1.47421,1.47524,1.47302,1.47433,589700003.0
2008-02-05 10:15:00,1.47426,1.47463,1.47244,1.47277,562600001.0
2008-02-05 10:30:00,1.47302,1.47635,1.47277,1.47548,532800000.0
2008-02-05 10:45:00,1.47501,1.47777,1.47443,1.47739,602800002.0
2008-02-05 11:00:00,1.47711,1.47719,1.47457,1.47467,602300001.0
2008-02-05 11:15:00,1.4748,1.47491,1.4728,1.47322,567900001.0
2008-02-05 11:30:00,1.47304,1.47304,1.47107,1.47112,596500002.0
2008-02-05 11:45:00,1.47117,1.47162,1.47012,1.47098,546800002.0
2008-02-05 12:00:00,1.47106,1.47106,1.46881,1.46881,590800001.0
2008-02-05 12:15:00,1.46902,1.46917,1.46515,1.46653,537500000.0
2008-02-05 12:30:00,1.46624,1.46734,1.466,1.46635,537500000.0
2008-02-05 12:45:00,1.46619,1.46727,1.46541,1.46695,527600002.0
2008-02-05 13:00:00,1.46707,1.46877,1.46707,1.46783,581300000.0
2008-02-05 13:15:00,1.46777,1.4687,1.46712,1.46838,572200001.0
2008-02-05 13:30:00,1.46858,1.4695,1.46767,1.46924,5476800006.0
2008-02-05 13:45:00,1.46923,1.46923,1.46756,1.46801,4241100007.0
2008-02-05 14:00:00,1.46818,1.4703,1.46728,1.46915,5250100006.0
2008-02-05 14:15:00,1.46915,1.46928,1.46656,1.4676,5146000007.0
2008-02-05 14:30:00,1.46768,1.46944,1.46745,1.46909,4095800006.0
2008-02-05 14:45:00,1.46907,1.46955,1.4684,1.46855,4466800004.0
2008-02-05 15:00:00,1.46847,1.46878,1.4662,1.46653,6784400008.0
2008-02-05 15:15:00,1.46644,1.46691,1.46533,1.46556,7596000015.0
2008-02-05 15:30:00,1.46556,1.46723,1.46556,1.46642,6240500009.0
2008-02-05 15:45:00,1.46657,1.47034,1.46532,1.46963,6123500015.0
2008-02-05 16:00:00,1.46969,1.47414,1.46949,1.47174,6041700011.0
2008-02-05 16:15:00,1.47179,1.47245,1.47005,1.47026,8295300016.0
2008-02-05 16:30:00,1.47025,1.47217,1.46913,1.47053,7530400020.0
2008-02-05 16:45:00,1.47076,1.47302,1.46938,1.47035,6720500009.0
2008-02-05 17:00:00,1.47031,1.47379,1.4699,1.47351,6794800015.0
2008-02-05 17:15:00,1.47321,1.47433,1.47106,1.47106,7392600012.0
2008-02-05 17:30:00,1.47093,1.47252,1.47044,1.47222,6637100014.0
2008-02-05 17:45:00,1.47223,1.47441,1.47196,1.47408,7121000009.0
2008-02-05 18:00:00,1.47404,1.47425,1.47302,1.4732,7405100011.0
2008-02-05 18:15:00,1.47302,1.47303,1.47035,1.47119,6051400000.0
2008-02-05 18:30:00,1.47124,1.47141,1.46902,1.47074,6172900015.0
2008-02-05 18:45:00,1.47095,1.47132,1.46973,1.46978,6865300013.0
2008-02-05 19:00:00,1.46975,1.47102,1.46971,1.47094,8062900013.0
2008-02-05 19:15:00,1.47089,1.47245,1.47083,1.47232,6059100011.0
2008-02-05 19:30:00,1.47246,1.47297,1.4719,1.47212,5404700007.0
2008-02-05 19:45:00,1.47213,1.47411,1.47213,1.4738,5792900007.0
2008-02-05 20:00:00,1.47383,1.47398,1.47275,1.47316,8322800021.0
2008-02-05 20:15:00,1.47297,1.47373,1.47244,1.47357,5148500008.0
2008-02-05 20:30:00,1.47351,1.47505,1.47328,1.47417,4454300008.0
2008-02-05 20:45:00,1.47439,1.47514,1.47357,1.47492,4156300007.0
2008-02-05 21:00:00,1.47469,1.47635,1.47458,1.47512,4102500005.0
2008-02-05 21:15:00,1.4751,1.47638,1.47484,1.47484,2551200001.0
2008-02-05 21:30:00,1.47487,1.47562,1.47455,1.47495,3615000008.0
2008-02-05 21:45:00,1.47521,1.47605,1.47509,1.4758,4227400009.0
2008-02-05 22:00:00,1.47608,1.47716,1.4759,1.47625,2748900009.0
2008-02-05 22:15:00,1.47584,1.47599,1.47399,1.47399,2612200006.0
2008-02-05 22:30:00,1.4739,1.47494,1.47374,1.47407,3206400007.0
2008-02-05 22:45:00,1.47407,1.47507,1.47352,1.47357,2817000005.0
2008-02-05 23:00:00,1.47362,1.47485,1.47321,1.47438,749100002.0
2008-02-05 23:15:00,1.47433,1.47442,1.47304,1.47393,974300001.0
2008-02-05 23:30:00,1.47438,1.47479,1.47303,1.47323,1310000005.0
2008-02-05 23:45:00,1.47327,1.47553,1.47327,1.47537,1454900004.0
2008-02-06 00:00:00,1.47536,1.4764,1.47503,1.47564,1519300002.0
2008-02-06 00:15:00,1.47573,1.47596,1.475,1.47527,851700002.0
2008-02-06 00:30:00,1.47531,1.47605,1.47501,1.47551,803600002.0
2008-02-06 00:45:00,1.47586,1.47613,1.47516,1.47541,807600003.0
2008-02-06 01:00:00,1.47551,1.47606,1.47455,1.47489,1160200000.0
2008-02-06 01:15:00,1.47518,1.47612,1.47465,1.47512,1195800000.0
2008-02-06 01:30:00,1.47505,1.47526,1.47411,1.47454,1191500002.0
2008-02-06 01:45:00,1.47443,1.47527,1.47415,1.47443,1365300003.0
2008-02-06 02:00:00,1.47486,1.47522,1.47415,1.47492,627300000.0
2008-02-06 02:15:00,1.4749,1.47543,1.47414,1.47458,583800000.0
2008-02-06 02:30:00,1.4746,1.475,1.47407,1.47454,553300003.0
2008-02-06 02:45:00,1.47453,1.47486,1.47407,1.47452,579000001.0
2008-02-06 03:00:00,1.47459,1.47481,1.47396,1.47456,593600001.0
2008-02-06 03:15:00,1.47471,1.47473,1.47342,1.47386,493100001.0
2008-02-06 03:30:00,1.47415,1.47417,1.47318,1.47337,600900001.0
2008-02-06 03:45:00,1.47362,1.47397,1.47306,1.47363,573000000.0
2008-02-06 04:00:00,1.47357,1.47384,1.47283,1.4732,547300002.0
2008-02-06 04:15:00,1.47346,1.47416,1.47265,1.47377,607100004.0
2008-02-06 04:30:00,1.47362,1.47389,1.47255,1.47315,617100001.0
2008-02-06 04:45:00,1.47313,1.47372,1.47236,1.47297,591600000.0
2008-02-06 05:00:00,1.47307,1.47349,1.4726,1.47327,592300002.0
2008-02-06 05:15:00,1.47326,1.47467,1.47299,1.4743,618700001.0
2008-02-06 05:30:00,1.47445,1.47492,1.47368,1.47434,599700000.0
2008-02-06 05:45:00,1.47412,1.47486,1.47373,1.47382,634800002.0
2008-02-06 06:00:00,1.47374,1.47451,1.47331,1.47399,715600002.0
2008-02-06 06:15:00,1.47392,1.47425,1.47359,1.47374,471200000.0
2008-02-06 06:30:00,1.47416,1.47471,1.47335,1.47425,635500001.0
2008-02-06 06:45:00,1.47416,1.47466,1.4735,1.47426,515000000.0
2008-02-06 07:00:00,1.47437,1.47523,1.47432,1.47446,647400002.0
2008-02-06 07:15:00,1.47437,1.47484,1.47249,1.4732,601300001.0
2008-02-06 07:30:00,1.47356,1.47425,1.47279,1.47424,646999999.0
2008-02-06 07:45:00,1.47404,1.47474,1.47318,1.47446,541400001.0
2008-02-06 08:00:00,1.47452,1.47521,1.47414,1.47475,531600000.0
2008-02-06 08:15:00,1.47495,1.47562,1.47447,1.47497,623800001.0
2008-02-06 08:30:00,1.47493,1.47552,1.47419,1.4753,552200001.0
2008-02-06 08:45:00,1.47519,1.47536,1.47362,1.47374,532700000.0
2008-02-06 09:00:00,1.47368,1.47507,1.47322,1.47479,601200001.0
2008-02-06 09:15:00,1.47473,1.47551,1.47384,1.474,531700000.0
2008-02-06 09:30:00,1.47417,1.47442,1.47279,1.47297,625800001.0
2008-02-06 09:45:00,1.47312,1.47646,1.47266,1.47571,612200001.0
2008-02-06 10:00:00,1.47538,1.47728,1.475,1.47557,602000000.0
2008-02-06 10:15:00,1.47522,1.47538,1.47169,1.47266,650200001.0
2008-02-06 10:30:00,1.47285,1.47352,1.47171,1.47183,526900001.0
2008-02-06 10:45:00,1.47142,1.47252,1.47104,1.47163,612400004.0
2008-02-06 11:00:00,1.47154,1.47226,1.47108,1.47201,592200001.0
2008-02-06 11:15:00,1.47236,1.47342,1.47175,1.47258,575600000.0
2008-02-06 11:30:00,1.47256,1.47357,1.47209,1.47317,542200000.0
2008-02-06 11:45:00,1.47328,1.47328,1.4719,1.47229,587900002.0
2008-02-06 12:00:00,1.47229,1.47445,1.47222,1.47241,559700001.0
2008-02-06 12:15:00,1.47252,1.473,1.46962,1.47008,617400001.0
2008-02-06 12:30:00,1.46995,1.47145,1.46942,1.47127,543900001.0
2008-02-06 12:45:00,1.47114,1.47187,1.47082,1.47171,584300000.0
2008-02-06 13:00:00,1.47179,1.47187,1.47006,1.47063,591900002.0
2008-02-06 13:15:00,1.47065,1.47159,1.4696,1.47025,569800001.0
2008-02-06 13:30:00,1.47025,1.47098,1.4669,1.46782,5606900010.0
2008-02-06 13:45:00,1.46785,1.46858,1.46706,1.46814,4453700007.0
2008-02-06 14:00:00,1.46824,1.46895,1.46815,1.46864,5473000006.0
2008-02-06 14:15:00,1.46868,1.46891,1.46778,1.46812,5224300005.0
2008-02-06 14:30:00,1.46826,1.46838,1.46758,1.46798,4086600008.0
2008-02-06 14:45:00,1.46804,1.46914,1.46769,1.4686,4383900003.0
2008-02-06 15:00:00,1.46865,1.47047,1.46865,1.47008,6927900015.0
2008-02-06 15:15:00,1.46996,1.47051,1.46793,1.46864,8067700022.0
2008-02-06 15:30:00,1.46843,1.46865,1.46646,1.46738,6299900014.0
2008-02-06 15:45:00,1.46744,1.46837,1.46637,1.46789,6069400010.0
2008-02-06 16:00:00,1.46791,1.4708,1.46754,1.47014,6056100007.0
2008-02-06 16:15:00,1.47008,1.47146,1.46984,1.47127,8484100020.0
2008-02-06 16:30:00,1.47122,1.47141,1.46943,1.47028,7067200014.0
2008-02-06 16:45:00,1.47044,1.47091,1.46925,1.46973,6908100011.0
2008-02-06 17:00:00,1.46943,1.46958,1.46599,1.46793,6796600012.0
2008-02-06 17:15:00,1.46792,1.46909,1.4672,1.46847,7063900011.0
2008-02-06 17:30:00,1.46857,1.46979,1.4682,1.46864,6633500011.0
2008-02-06 17:45:00,1.46855,1.47012,1.46752,1.46968,7396900009.0
2008-02-06 18:00:00,1.46949,1.47226,1.46859,1.47208,7283400006.0
2008-02-06 18:15:00,1.47187,1.47202,1.46933,1.47031,6267400014.0
2008-02-06 18:30:00,1.47049,1.47058,1.46856,1.46872,6030200011.0
2008-02-06 18:45:00,1.46873,1.46957,1.46771,1.46784,7091100010.0
2008-02-06 19:00:00,1.46786,1.46879,1.46687,1.46707,8082100015.0
2008-02-06 19:15:00,1.46704,1.46832,1.46692,1.46764,6051600008.0
2008-02-06 19:30:00,1.46768,1.46836,1.46618,1.468,5293800010.0
2008-02-06 19:45:00,1.46813,1.47004,1.46813,1.46988,5859600011.0
2008-02-06 20:00:00,1.46982,1.47015,1.4691,1.46924,8167800011.0
2008-02-06 20:15:00,1.46917,1.46953,1.46823,1.46902,5006900008.0
2008-02-06 20:30:00,1.469,1.47025,1.46886,1.46965,4491700015.0
2008-02-06 20:45:00,1.46962,1.4702,1.46909,1.47006,4093400006.0
2008-02-06 21:00:00,1.4699,1.47135,1.46903,1.47108,3954600007.0
2008-02-06 21:15:00,1.47103,1.47103,1.46977,1.47059,2722500004.0
2008-02-06 21:30:00,1.47055,1.47074,1.4691,1.46915,3477000006.0
2008-02-06 21:45:00,1.46905,1.46923,1.46795,1.46865,4384100007.0
2008-02-06 22:00:00,1.46858,1.46996,1.46858,1.46933,2551800004.0
2008-02-06 22:15:00,1.46937,1.47022,1.46929,1.46951,2526600006.0
2008-02-06 22:30:00,1.46941,1.47044,1.46914,1.46989,3237800010.0
2008-02-06 22:45:00,1.46988,1.47165,1.46979,1.47049,2928000005.0
2008-02-06 23:00:00,1.47046,1.47174,1.47031,1.47085,748300002.0
2008-02-06 23:15:00,1.47081,1.47142,1.47009,1.4702,938500003.0
2008-02-06 23:30:00,1.47065,1.47156,1.4703,1.47135,1334700002.0
2008-02-06 23:45:00,1.47143,1.47183,1.47081,1.47116,1377400001.0
2008-02-07 00:00:00,1.47114,1.47217,1.47008,1.47199,1406200001.0
2008-02-07 00:15:00,1.47225,1.4727,1.47098,1.47199,774100001.0
2008-02-07 00:30:00,1.47202,1.47264,1.47117,1.47117,830600002.0
2008-02-07 00:45:00,1.47148,1.47207,1.46995,1.47066,854400002.0
2008-02-07 01:00:00,1.47073,1.47132,1.47008,1.4704,1107100000.0
2008-02-07 01:15:00,1.47051,1.4715,1.47022,1.47141,1279400001.0
2008-02-07 01:30:00,1.47144,1.47294,1.47088,1.47115,1289100000.0
2008-02-07 01:45:00,1.47114,1.4713,1.46936,1.47084,1331700002.0
2008-02-07 02:00:00,1.47123,1.47214,1.47095,1.47187,549300001.0
2008-02-07 02:15:00,1.47196,1.47257,1.4715,1.47256,542500000.0
2008-02-07 02:30:00,1.47242,1.47308,1.46922,1.47076,517400002.0
2008-02-07 02:45:00,1.47064,1.47128,1.46935,1.46978,527800001.0
2008-02-07 03:00:00,1.46979,1.47001,1.46882,1.46961,580600000.0
2008-02-07 03:15:00,1.46948,1.47026,1.46924,1.46954,537200000.0
2008-02-07 03:30:00,1.46973,1.47111,1.46964,1.47065,611200002.0
2008-02-07 03:45:00,1.47091,1.4715,1.47037,1.47111,570600001.0
2008-02-07 04:00:00,1.47095,1.47139,1.4704,1.47128,523100000.0
2008-02-07 04:15:00,1.47146,1.47199,1.47093,1.47121,585700001.0
2008-02-07 04:30:00,1.4709,1.47148,1.47033,1.47072,580500002.0
2008-02-07 04:45:00,1.47083,1.47106,1.46972,1.46984,510100001.0
2008-02-07 05:00:00,1.46984,1.47084,1.46915,1.47084,470500000.0
2008-02-07 05:15:00,1.47076,1.47172,1.47022,1.47132,640300002.0
2008-02-07 05:30:00,1.47129,1.47178,1.47099,1.4713,567600000.0
2008-02-07 05:45:00,1.47112,1.47195,1.47107,1.47107,565000003.0
2008-02-07 06:00:00,1.47096,1.47149,1.47014,1.47059,622700000.0
2008-02-07 06:15:00,1.47056,1.47161,1.46994,1.4715,560800002.0
2008-02-07 06:30:00,1.47142,1.4715,1.47034,1.47068,594400004.0
2008-02-07 06:45:00,1.47048,1.471,1.47011,1.47068,531600001.0
2008-02-07 07:00:00,1.4708,1.471,1.46956,1.46983,584400001.0
2008-02-07 07:15:00,1.46997,1.4702,1.46933,1.46979,632300000.0
2008-02-07 07:30:00,1.46971,1.47016,1.46932,1.47016,661800002.0
2008-02-07 07:45:00,1.47021,1.47127,1.46951,1.47059,615400001.0
2008-02-07 08:00:00,1.47032,1.47077,1.46951,1.47071,561600001.0
2008-02-07 08:15:00,1.47079,1.47135,1.4699,1.47029,571700001.0
2008-02-07 08:30:00,1.47042,1.47161,1.4703,1.47073,613900003.0
2008-02-07 08:45:00,1.47077,1.47178,1.47,1.47164,530700000.0
2008-02-07 09:00:00,1.47192,1.47355,1.47168,1.47251,511600002.0
2008-02-07 09:15:00,1.47248,1.47264,1.46989,1.47086,516600002.0
2008-02-07 09:30:00,1.47089,1.47263,1.47059,1.47148,582600002.0
2008-02-07 09:45:00,1.47154,1.47189,1.47086,1.47105,544300000.0
2008-02-07 10:00:00,1.47101,1.47243,1.46994,1.47241,622000003.0
2008-02-07 10:15:00,1.47241,1.4725,1.47004,1.47061,688800001.0
2008-02-07 10:30:00,1.47048,1.47284,1.46991,1.47121,548000002.0
2008-02-07 10:45:00,1.47097,1.47246,1.47097,1.47233,529100000.0
2008-02-07 11:00:00,1.47236,1.47272,1.47189,1.47232,642500001.0
2008-02-07 11:15:00,1.47234,1.47343,1.47208,1.4728,619900002.0
2008-02-07 11:30:00,1.47278,1.47415,1.47234,1.47344,555800000.0
2008-02-07 11:45:00,1.47371,1.47442,1.47318,1.47348,552000000.0
2008-02-07 12:00:00,1.47371,1.47479,1.47321,1.47463,610000000.0
2008-02-07 12:15:00,1.47452,1.47466,1.47146,1.47285,569300001.0
2008-02-07 12:30:00,1.47232,1.47322,1.47217,1.47309,534400003.0
2008-02-07 12:45:00,1.47311,1.47372,1.47204,1.47366,662300002.0
2008-02-07 13:00:00,1.47359,1.47431,1.47157,1.47169,589300000.0
2008-02-07 13:15:00,1.4718,1.47359,1.47147,1.47319,590000001.0
2008-02-07 13:30:00,1.47313,1.47426,1.47212,1.47425,5440500010.0
2008-02-07 13:45:00,1.47425,1.47461,1.4735,1.47357,4537000007.0
2008-02-07 14:00:00,1.47349,1.47428,1.47207,1.47244,5522600008.0
2008-02-07 14:15:00,1.4725,1.47411,1.47186,1.47294,5167000009.0
2008-02-07 14:30:00,1.47294,1.47377,1.4719,1.47321,4166000002.0
2008-02-07 14:45:00,1.47322,1.47404,1.46981,1.47293,4225900007.0
2008-02-07 15:00:00,1.47275,1.47355,1.47147,1.47302,6728400007.0
2008-02-07 15:15:00,1.47282,1.4739,1.47212,1.47266,7864800012.0
2008-02-07 15:30:00,1.47239,1.47272,1.46882,1.46891,6363700010.0
2008-02-07 15:45:00,1.46912,1.46998,1.46564,1.46808,5991800009.0
2008-02-07 16:00:00,1.46805,1.46865,1.46446,1.46517,6000800013.0
2008-02-07 16:15:00,1.46531,1.46783,1.46407,1.46771,8854000017.0
2008-02-07 16:30:00,1.46775,1.46823,1.466,1.46753,7093100012.0
2008-02-07 16:45:00,1.46744,1.46837,1.46636,1.46716,7031200007.0
2008-02-07 17:00:00,1.46715,1.46826,1.46687,1.4677,6996300011.0
2008-02-07 17:15:00,1.46767,1.46808,1.46668,1.4668,7299600007.0
2008-02-07 17:30:00,1.46687,1.46744,1.46642,1.46669,6618100012.0
2008-02-07 17:45:00,1.46686,1.46758,1.46489,1.46514,7150700005.0
2008-02-07 18:00:00,1.46479,1.4657,1.46369,1.46411,7293600013.0
2008-02-07 18:15:00,1.4639,1.4649,1.46373,1.46474,6233000010.0
2008-02-07 18:30:00,1.46489,1.46507,1.46329,1.4646,6047400003.0
2008-02-07 18:45:00,1.46456,1.46574,1.46405,1.46574,6698300002.0
2008-02-07 19:00:00,1.46581,1.46622,1.46324,1.46361,7926100016.0
2008-02-07 19:15:00,1.46359,1.46442,1.46259,1.46339,5948800015.0
2008-02-07 19:30:00,1.4634,1.46342,1.4603,1.46123,5282600007.0
2008-02-07 19:45:00,1.46123,1.46162,1.46015,1.46141,5642200007.0
2008-02-07 20:00:00,1.46147,1.4618,1.45793,1.46126,8250100014.0
2008-02-07 20:15:00,1.46126,1.46194,1.45995,1.4601,5178400012.0
2008-02-07 20:30:00,1.45996,1.46111,1.45879,1.45957,4335600005.0
2008-02-07 20:45:00,1.45952,1.46063,1.45908,1.45988,4072300003.0
2008-02-07 21:00:00,1.45958,1.46276,1.45914,1.46238,3903200007.0
2008-02-07 21:15:00,1.46226,1.46235,1.46126,1.46138,2694100005.0
2008-02-07 21:30:00,1.4614,1.46297,1.46133,1.46204,3789100006.0
2008-02-07 21:45:00,1.46197,1.46291,1.46181,1.46245,4234000002.0
2008-02-07 22:00:00,1.46244,1.4631,1.46179,1.46191,2533700006.0
2008-02-07 22:15:00,1.46198,1.46262,1.46163,1.46238,2518400006.0
2008-02-07 22:30:00,1.46247,1.46296,1.46182,1.46293,3252800006.0
2008-02-07 22:45:00,1.46318,1.46399,1.46211,1.46219,2761500004.0
2008-02-07 23:00:00,1.4622,1.46301,1.46132,1.46187,773700004.0
2008-02-07 23:15:00,1.46144,1.46221,1.46071,1.46172,979900003.0
2008-02-07 23:30:00,1.46178,1.462,1.4607,1.46101,1346500003.0
2008-02-07 23:45:00,1.461,1.46141,1.45982,1.46023,1485900003.0
2008-02-08 00:00:00,1.46032,1.46186,1.46024,1.46157,1513600002.0
2008-02-08 00:15:00,1.46177,1.46252,1.46108,1.4622,895400001.0
2008-02-08 00:30:00,1.46208,1.46268,1.46115,1.46123,815200002.0
2008-02-08 00:45:00,1.46151,1.46201,1.4609,1.46151,809000001.0
2008-02-08 01:00:00,1.46163,1.46216,1.46093,1.46144,1258700003.0
2008-02-08 01:15:00,1.46168,1.46228,1.46096,1.46144,1281400001.0
2008-02-08 01:30:00,1.46133,1.46156,1.4603,1.46056,1292800004.0
2008-02-08 01:45:00,1.46049,1.46079,1.45973,1.46015,1324600001.0
2008-02-08 02:00:00,1.46053,1.46058,1.45948,1.45978,578200001.0
2008-02-08 02:15:00,1.45978,1.4603,1.45906,1.45977,574200000.0
2008-02-08 02:30:00,1.45969,1.46128,1.45963,1.46125,523100000.0
2008-02-08 02:45:00,1.46085,1.46243,1.46028,1.46111,572800002.0
2008-02-08 03:00:00,1.46123,1.46151,1.46058,1.46134,599500001.0
2008-02-08 03:15:00,1.46122,1.46157,1.46026,1.46026,511700000.0
2008-02-08 03:30:00,1.46059,1.46193,1.46034,1.46059,516900001.0
2008-02-08 03:45:00,1.46082,1.46164,1.46006,1.46143,580900001.0
2008-02-08 04:00:00,1.46146,1.46225,1.46076,1.46176,640800003.0
2008-02-08 04:15:00,1.46182,1.46197,1.46118,1.46197,533200000.0
2008-02-08 04:30:00,1.46169,1.46244,1.46063,1.46125,648800003.0
2008-02-08 04:45:00,1.46138,1.46213,1.46043,1.46135,545200002.0
2008-02-08 05:00:00,1.46141,1.46223,1.46096,1.46202,579200001.0
2008-02-08 05:15:00,1.462,1.46251,1.46128,1.46223,529200000.0
2008-02-08 05:30:00,1.46207,1.46227,1.46142,1.46215,544900001.0
2008-02-08 05:45:00,1.46192,1.46216,1.46127,1.46167,628300002.0
2008-02-08 06:00:00,1.4616,1.46203,1.46106,1.46164,574500000.0
2008-02-08 06:15:00,1.4615,1.46178,1.46111,1.46131,515300002.0
2008-02-08 06:30:00,1.46144,1.46166,1.46063,1.46161,569200000.0
2008-02-08 06:45:00,1.46157,1.46223,1.46131,1.46154,562000001.0
2008-02-08 07:00:00,1.46165,1.46173,1.46103,1.46119,571000002.0
2008-02-08 07:15:00,1.46131,1.46175,1.4606,1.46131,593800000.0
2008-02-08 07:30:00,1.46136,1.46155,1.4606,1.46114,577400001.0
2008-02-08 07:45:00,1.4611,1.46196,1.46053,1.46173,599800004.0
2008-02-08 08:00:00,1.46161,1.46214,1.4608,1.46103,542700001.0
2008-02-08 08:15:00,1.46105,1.46178,1.46043,1.46114,613800003.0
2008-02-08 08:30:00,1.46115,1.46227,1.46086,1.46137,606000001.0
2008-02-08 08:45:00,1.4616,1.46201,1.45913,1.46,570500003.0
2008-02-08 09:00:00,1.45992,1.45999,1.45829,1.45875,551200001.0
2008-02-08 09:15:00,1.45861,1.45908,1.45664,1.45866,531500001.0
2008-02-08 09:30:00,1.45857,1.45915,1.45706,1.45852,657300003.0
2008-02-08 09:45:00,1.4586,1.45987,1.4578,1.45979,688300001.0
2008-02-08 10:00:00,1.45957,1.46052,1.45895,1.45953,635700004.0
2008-02-08 10:15:00,1.45935,1.45964,1.45795,1.45838,569700000.0
2008-02-08 10:30:00,1.45832,1.45888,1.45742,1.45887,536400001.0
2008-02-08 10:45:00,1.45868,1.45999,1.45806,1.45833,603200001.0
2008-02-08 11:00:00,1.45835,1.46068,1.45834,1.45953,616900002.0
2008-02-08 11:15:00,1.45961,1.4603,1.45913,1.45927,554800001.0
2008-02-08 11:30:00,1.4593,1.45988,1.45824,1.4585,543200001.0
2008-02-08 11:45:00,1.45865,1.45886,1.4578,1.45861,506800000.0
2008-02-08 12:00:00,1.45883,1.45897,1.45709,1.45722,541900001.0
2008-02-08 12:15:00,1.45735,1.45799,1.45673,1.45792,619700001.0
2008-02-08 12:30:00,1.45774,1.45845,1.45736,1.45777,545700001.0
2008-02-08 12:45:00,1.4577,1.45889,1.45741,1.45781,610600001.0
2008-02-08 13:00:00,1.45784,1.45802,1.45661,1.45716,541800000.0
2008-02-08 13:15:00,1.45715,1.45814,1.45637,1.4581,644099999.0
2008-02-08 13:30:00,1.45816,1.45955,1.45767,1.45897,5427300009.0
2008-02-08 13:45:00,1.45905,1.45955,1.45723,1.45784,4467400003.0
2008-02-08 14:00:00,1.45745,1.45745,1.44587,1.44918,5246800009.0
2008-02-08 14:15:00,1.44933,1.45194,1.44885,1.4514,5184000008.0
2008-02-08 14:30:00,1.45122,1.45136,1.44964,1.45086,4277400006.0
2008-02-08 14:45:00,1.45095,1.45484,1.45094,1.45365,4443600008.0
2008-02-08 15:00:00,1.45377,1.45436,1.45238,1.45321,6564600011.0
2008-02-08 15:15:00,1.45298,1.45317,1.4493,1.44967,7903000020.0
2008-02-08 15:30:00,1.44946,1.44996,1.44819,1.44985,6517300020.0
2008-02-08 15:45:00,1.45,1.45006,1.44813,1.44825,5864500010.0
2008-02-08 16:00:00,1.44816,1.44889,1.44709,1.44752,6188100014.0
2008-02-08 16:15:00,1.44768,1.44783,1.44465,1.44492,8406900008.0
2008-02-08 16:30:00,1.44497,1.44555,1.44308,1.44485,7130700013.0
2008-02-08 16:45:00,1.44476,1.44477,1.44299,1.44352,6915500010.0
2008-02-08 17:00:00,1.44353,1.44493,1.44296,1.44404,6610800010.0
2008-02-08 17:15:00,1.44404,1.44446,1.4435,1.44422,7292100007.0
2008-02-08 17:30:00,1.44431,1.44485,1.44211,1.44226,6561900014.0
2008-02-08 17:45:00,1.44209,1.44549,1.44096,1.44527,7032600015.0
2008-02-08 18:00:00,1.44507,1.4466,1.4438,1.44616,7751100005.0
2008-02-08 18:15:00,1.44597,1.44676,1.44457,1.44498,6347300013.0
2008-02-08 18:30:00,1.44516,1.44543,1.44394,1.4444,6074900011.0
2008-02-08 18:45:00,1.44447,1.44902,1.44434,1.44898,6979000012.0
2008-02-08 19:00:00,1.44894,1.44932,1.44581,1.44606,8057300016.0
2008-02-08 19:15:00,1.44606,1.44752,1.44548,1.44585,5871600012.0
2008-02-08 19:30:00,1.44583,1.44606,1.44485,1.44585,5237900008.0
2008-02-08 19:45:00,1.44597,1.44776,1.44597,1.44767,5718900008.0
2008-02-08 20:00:00,1.44756,1.45291,1.44726,1.45278,8447400012.0
2008-02-08 20:15:00,1.45302,1.45349,1.44961,1.44961,5254400007.0
2008-02-08 20:30:00,1.44966,1.45159,1.44966,1.45111,4345600011.0
2008-02-08 20:45:00,1.45128,1.45173,1.45008,1.45143,4199300007.0
2008-02-08 21:00:00,1.45121,1.45163,1.44983,1.45142,4091800007.0
2008-02-08 21:15:00,1.45132,1.45135,1.45003,1.45012,2660399999.0
2008-02-08 21:30:00,1.45007,1.45129,1.44991,1.45038,3532600004.0
2008-02-08 21:45:00,1.45049,1.45121,1.44959,1.45121,4257800006.0
2008-02-08 22:00:00,1.4513,1.4521,1.45111,1.45178,2676400006.0
2008-02-08 22:15:00,1.45178,1.45222,1.45101,1.45125,2618600005.0
2008-02-08 22:30:00,1.45124,1.45156,1.45003,1.45037,3230800004.0
2008-02-08 22:45:00,1.45051,1.4509,1.44984,1.45002,2856100007.0
2008-02-08 23:00:00,1.45002,1.45027,1.44882,1.44955,718800000.0
2008-02-08 23:15:00,1.44965,1.45061,1.44916,1.44937,939700002.0
2008-02-08 23:30:00,1.44962,1.44984,1.449,1.44946,1255900002.0
2008-02-08 23:45:00,1.44964,1.45062,1.44707,1.44883,1471300003.0
2008-02-11 00:00:00,1.45073,1.45145,1.44977,1.45082,1397500001.0
2008-02-11 00:15:00,1.45088,1.45159,1.4496,1.45035,870500002.0
2008-02-11 00:30:00,1.45033,1.4523,1.44807,1.45046,913300000.0
2008-02-11 00:45:00,1.45087,1.45111,1.44999,1.45101,797300000.0
2008-02-11 01:00:00,1.45096,1.4528,1.45044,1.45069,1119200000.0
2008-02-11 01:15:00,1.45081,1.45197,1.45013,1.45185,1200000003.0
2008-02-11 01:30:00,1.45182,1.45285,1.4514,1.45189,1210200002.0
2008-02-11 01:45:00,1.45187,1.45241,1.4513,1.45138,1293100003.0
2008-02-11 02:00:00,1.45182,1.45311,1.45163,1.45189,580300001.0
2008-02-11 02:15:00,1.45191,1.4523,1.45149,1.45203,514800000.0
2008-02-11 02:30:00,1.45194,1.45227,1.4512,1.45171,577300001.0
2008-02-11 02:45:00,1.45154,1.45182,1.45081,1.45138,517500000.0
2008-02-11 03:00:00,1.45158,1.45161,1.4503,1.45127,491100000.0
2008-02-11 03:15:00,1.45137,1.45254,1.45059,1.45151,548500001.0
2008-02-11 03:30:00,1.45182,1.45212,1.45074,1.45085,554299999.0
2008-02-11 03:45:00,1.45113,1.45192,1.45079,1.45177,640300002.0
2008-02-11 04:00:00,1.45182,1.45269,1.45154,1.45253,531100001.0
2008-02-11 04:15:00,1.45274,1.45425,1.45226,1.45377,499300001.0
2008-02-11 04:30:00,1.45363,1.45418,1.45314,1.45369,613900001.0
2008-02-11 04:45:00,1.45372,1.45407,1.45325,1.45358,574200000.0
2008-02-11 05:00:00,1.45371,1.45387,1.45288,1.4533,540300002.0
2008-02-11 05:15:00,1.45334,1.45378,1.45283,1.45361,593700001.0
2008-02-11 05:30:00,1.45358,1.4538,1.45289,1.45349,538000000.0
2008-02-11 05:45:00,1.45328,1.45365,1.45291,1.45305,577700003.0
2008-02-11 06:00:00,1.45294,1.45348,1.45187,1.45256,646800001.0
2008-02-11 06:15:00,1.45245,1.45365,1.45215,1.45348,538000001.0
2008-02-11 06:30:00,1.45356,1.45362,1.4523,1.45298,528200001.0
2008-02-11 06:45:00,1.45286,1.45323,1.45213,1.45256,628200002.0
2008-02-11 07:00:00,1.45264,1.45471,1.45241,1.45431,531100000.0
2008-02-11 07:15:00,1.45442,1.45474,1.45364,1.45383,616900001.0
2008-02-11 07:30:00,1.45378,1.45463,1.45345,1.45443,685299999.0
2008-02-11 07:45:00,1.45441,1.45452,1.45363,1.45418,621500002.0
2008-02-11 08:00:00,1.45412,1.45452,1.45328,1.45359,552600000.0
2008-02-11 08:15:00,1.45365,1.45372,1.45222,1.45224,611000000.0
2008-02-11 08:30:00,1.45238,1.45389,1.45238,1.45316,579400001.0
2008-02-11 08:45:00,1.45302,1.45516,1.45236,1.45458,561000001.0
2008-02-11 09:00:00,1.45437,1.45526,1.45339,1.45362,525100000.0
2008-02-11 09:15:00,1.45352,1.4536,1.45157,1.4524,487900000.0
2008-02-11 09:30:00,1.45231,1.45351,1.45205,1.45325,553600000.0
2008-02-11 09:45:00,1.4535,1.45604,1.45302,1.45503,607700002.0
2008-02-11 10:00:00,1.45503,1.45548,1.45366,1.45488,624500002.0
2008-02-11 10:15:00,1.45484,1.45504,1.45237,1.4532,533100001.0
2008-02-11 10:30:00,1.4531,1.4531,1.45014,1.45032,571600001.0
2008-02-11 10:45:00,1.44989,1.4513,1.44988,1.45025,582000000.0
2008-02-11 11:00:00,1.45028,1.45163,1.45019,1.45152,589500001.0
2008-02-11 11:15:00,1.45161,1.45164,1.45015,1.45098,608400004.0
2008-02-11 11:30:00,1.45101,1.45146,1.45025,1.45059,572900001.0
2008-02-11 11:45:00,1.45086,1.45086,1.44895,1.44951,581600001.0
2008-02-11 12:00:00,1.4496,1.45343,1.4496,1.4524,599000000.0
2008-02-11 12:15:00,1.45262,1.45303,1.45134,1.45154,528900000.0
2008-02-11 12:30:00,1.45126,1.45223,1.45126,1.45194,529100001.0
2008-02-11 12:45:00,1.45202,1.45473,1.45188,1.45462,677400000.0
2008-02-11 13:00:00,1.45499,1.45773,1.45463,1.45592,535300001.0
2008-02-11 13:15:00,1.45579,1.45656,1.4547,1.45495,517600001.0
2008-02-11 13:30:00,1.45488,1.45541,1.45304,1.45344,5629100011.0
2008-02-11 13:45:00,1.45344,1.45451,1.45275,1.45275,4548300007.0
2008-02-11 14:00:00,1.45287,1.454,1.45213,1.45248,5505000007.0
2008-02-11 14:15:00,1.45249,1.45429,1.45193,1.45421,5439500009.0
2008-02-11 14:30:00,1.45428,1.45528,1.45362,1.45498,4020600008.0
2008-02-11 14:45:00,1.45511,1.45544,1.45403,1.45413,4542500011.0
2008-02-11 15:00:00,1.45429,1.45459,1.45302,1.45328,6479600015.0
2008-02-11 15:15:00,1.45314,1.45338,1.45105,1.45105,7754400005.0
2008-02-11 15:30:00,1.45095,1.45191,1.44941,1.4498,6580200014.0
2008-02-11 15:45:00,1.44991,1.45132,1.44925,1.45065,5915500009.0
2008-02-11 16:00:00,1.45045,1.45291,1.45042,1.45229,6047900010.0
2008-02-11 16:15:00,1.45236,1.45441,1.45217,1.45396,8394900009.0
2008-02-11 16:30:00,1.45405,1.45486,1.4528,1.45461,7239400009.0
2008-02-11 16:45:00,1.45458,1.45552,1.45413,1.45483,6863600014.0
2008-02-11 17:00:00,1.4545,1.45497,1.45329,1.45378,6834800009.0
2008-02-11 17:15:00,1.45376,1.45439,1.45303,1.45332,7361000016.0
2008-02-11 17:30:00,1.45334,1.45393,1.45309,1.45352,6484300012.0
2008-02-11 17:45:00,1.45341,1.45431,1.45081,1.45327,7002900009.0
2008-02-11 18:00:00,1.45328,1.45339,1.45081,1.45141,7325400014.0
2008-02-11 18:15:00,1.45128,1.45294,1.45122,1.45227,6115900012.0
2008-02-11 18:30:00,1.45253,1.45335,1.45097,1.45145,6027900008.0
2008-02-11 18:45:00,1.45148,1.45291,1.45125,1.45278,6740900010.0
2008-02-11 19:00:00,1.45282,1.45319,1.45189,1.45249,7933700004.0
2008-02-11 19:15:00,1.45214,1.45228,1.4512,1.45134,5869700010.0
2008-02-11 19:30:00,1.45135,1.4521,1.45077,1.45144,5341800004.0
2008-02-11 19:45:00,1.45145,1.45243,1.45064,1.45142,5972500012.0
2008-02-11 20:00:00,1.45142,1.45188,1.45069,1.4514,8339900022.0
2008-02-11 20:15:00,1.4514,1.45201,1.45082,1.45103,5181700010.0
2008-02-11 20:30:00,1.45114,1.45173,1.45096,1.45096,4788500007.0
2008-02-11 20:45:00,1.45098,1.45136,1.44979,1.45067,4180300005.0
2008-02-11 21:00:00,1.45057,1.45156,1.45046,1.45138,3982700009.0
2008-02-11 21:15:00,1.45137,1.4521,1.45115,1.45117,2679200003.0
2008-02-11 21:30:00,1.45134,1.45266,1.45128,1.45211,3664300003.0
2008-02-11 21:45:00,1.45215,1.45351,1.45204,1.45351,4280600008.0
2008-02-11 22:00:00,1.45357,1.45424,1.45261,1.453,2630300002.0
2008-02-11 22:15:00,1.45303,1.45411,1.45299,1.45355,2641900009.0
2008-02-11 22:30:00,1.45341,1.4541,1.45275,1.45385,3197100005.0
2008-02-11 22:45:00,1.4539,1.45494,1.45365,1.45391,3092000004.0
2008-02-11 23:00:00,1.45382,1.45476,1.45377,1.4544,671200001.0
2008-02-11 23:15:00,1.45449,1.45454,1.45375,1.45384,945300001.0
2008-02-11 23:30:00,1.4544,1.45468,1.45369,1.45402,1325300002.0
2008-02-11 23:45:00,1.45396,1.45409,1.45316,1.45344,1442000001.0
2008-02-12 00:00:00,1.45353,1.45442,1.45247,1.45417,1473100005.0
2008-02-12 00:15:00,1.45417,1.45542,1.45365,1.45465,795700000.0
2008-02-12 00:30:00,1.45469,1.45479,1.45252,1.45252,793800001.0
2008-02-12 00:45:00,1.45289,1.45453,1.4526,1.45351,849300002.0
2008-02-12 01:00:00,1.45357,1.45454,1.45295,1.45356,1261400001.0
2008-02-12 01:15:00,1.4538,1.45478,1.45373,1.45416,1169300001.0
2008-02-12 01:30:00,1.45407,1.45473,1.45352,1.45393,1226500001.0
2008-02-12 01:45:00,1.45389,1.45444,1.45269,1.45286,1375500002.0
2008-02-12 02:00:00,1.45312,1.45519,1.45285,1.45405,572300000.0
2008-02-12 02:15:00,1.45414,1.45457,1.45337,1.45434,541400001.0
2008-02-12 02:30:00,1.45426,1.45479,1.45361,1.45386,535400001.0
2008-02-12 02:45:00,1.45377,1.45445,1.45338,1.45366,521700000.0
2008-02-12 03:00:00,1.45368,1.45434,1.45297,1.4543,579300001.0
2008-02-12 03:15:00,1.45415,1.4543,1.45347,1.45355,474800000.0
2008-02-12 03:30:00,1.45383,1.45479,1.45344,1.45458,582200000.0
2008-02-12 03:45:00,1.45472,1.45472,1.45376,1.45431,580700000.0
2008-02-12 04:00:00,1.45423,1.45537,1.45401,1.4549,605400000.0
2008-02-12 04:15:00,1.45495,1.45582,1.45468,1.45574,582500003.0
2008-02-12 04:30:00,1.45569,1.4561,1.45499,1.45576,644200003.0
2008-02-12 04:45:00,1.45575,1.45601,1.45477,1.45546,594599999.0
2008-02-12 05:00:00,1.45552,1.4556,1.45502,1.45531,557900002.0
2008-02-12 05:15:00,1.45536,1.4557,1.45459,1.45535,637000000.0
2008-02-12 05:30:00,1.45537,1.45552,1.45434,1.45497,537700001.0
2008-02-12 05:45:00,1.45477,1.45573,1.45439,1.45565,560000000.0
2008-02-12 06:00:00,1.45552,1.45606,1.45516,1.45606,648700002.0
2008-02-12 06:15:00,1.45598,1.45746,1.45597,1.45706,544500002.0
2008-02-12 06:30:00,1.45696,1.4573,1.45643,1.45696,564000003.0
2008-02-12 06:45:00,1.45686,1.45716,1.45629,1.45694,530800001.0
2008-02-12 07:00:00,1.45695,1.45722,1.45611,1.45616,632700000.0
2008-02-12 07:15:00,1.4562,1.45679,1.45598,1.45679,645600001.0
2008-02-12 07:30:00,1.45671,1.45693,1.45607,1.45682,729500004.0
2008-02-12 07:45:00,1.45685,1.45736,1.45622,1.45698,569400000.0
2008-02-12 08:00:00,1.45694,1.45725,1.45469,1.45601,595700004.0
2008-02-12 08:15:00,1.45617,1.45679,1.45594,1.45663,670500000.0
2008-02-12 08:30:00,1.45648,1.45707,1.45571,1.45679,548500000.0
2008-02-12 08:45:00,1.4568,1.45773,1.45663,1.45733,560700001.0
2008-02-12 09:00:00,1.45714,1.45735,1.45572,1.45595,483600001.0
2008-02-12 09:15:00,1.45555,1.45652,1.45466,1.455,574400002.0
2008-02-12 09:30:00,1.45493,1.45592,1.45465,1.45536,513400000.0
2008-02-12 09:45:00,1.45551,1.4566,1.455,1.45518,647300001.0
2008-02-12 10:00:00,1.4549,1.45519,1.45417,1.4545,631200001.0
2008-02-12 10:15:00,1.45434,1.45543,1.45378,1.45451,626000001.0
2008-02-12 10:30:00,1.45477,1.45568,1.45345,1.4537,498400001.0
2008-02-12 10:45:00,1.45347,1.45427,1.45321,1.45347,573000003.0
2008-02-12 11:00:00,1.45344,1.45492,1.45318,1.45461,606100001.0
2008-02-12 11:15:00,1.4547,1.45481,1.45335,1.45389,606500001.0
2008-02-12 11:30:00,1.4539,1.4554,1.45378,1.45406,620600000.0
2008-02-12 11:45:00,1.45421,1.45472,1.45205,1.45222,538900001.0
2008-02-12 12:00:00,1.45206,1.45321,1.45146,1.45163,562300000.0
2008-02-12 12:15:00,1.45171,1.45211,1.45053,1.45169,559800000.0
2008-02-12 12:30:00,1.45146,1.4519,1.45032,1.4508,538400002.0
2008-02-12 12:45:00,1.45071,1.45177,1.45047,1.45115,637700002.0
2008-02-12 13:00:00,1.45097,1.45112,1.44875,1.44918,568200000.0
2008-02-12 13:15:00,1.44897,1.44923,1.44724,1.44779,661600001.0
2008-02-12 13:30:00,1.4479,1.44816,1.44661,1.44795,5388200009.0
2008-02-12 13:45:00,1.4479,1.44996,1.44736,1.44926,4398900009.0
2008-02-12 14:00:00,1.44936,1.45097,1.44892,1.45009,5467600011.0
2008-02-12 14:15:00,1.45002,1.45094,1.44936,1.45091,5131200009.0
2008-02-12 14:30:00,1.45097,1.45373,1.4509,1.45289,4033800008.0
2008-02-12 14:45:00,1.453,1.45376,1.45194,1.45342,4348300011.0
2008-02-12 15:00:00,1.45305,1.45367,1.45162,1.45212,6567900007.0
2008-02-12 15:15:00,1.45205,1.4532,1.45138,1.45269,7701500010.0
2008-02-12 15:30:00,1.45258,1.45318,1.45144,1.45155,6086200007.0
2008-02-12 15:45:00,1.45169,1.45275,1.45029,1.45058,5911300009.0
2008-02-12 16:00:00,1.45035,1.4514,1.44785,1.4511,6254600012.0
2008-02-12 16:15:00,1.45109,1.45265,1.45018,1.45226,8512800019.0
2008-02-12 16:30:00,1.45242,1.4533,1.45147,1.45162,6882300010.0
2008-02-12 16:45:00,1.45162,1.45269,1.45103,1.452,6946500016.0
2008-02-12 17:00:00,1.45197,1.45302,1.45175,1.45213,6717700009.0
2008-02-12 17:15:00,1.45212,1.453,1.45168,1.45265,7291900012.0
2008-02-12 17:30:00,1.45255,1.45298,1.45201,1.45258,6652400010.0
2008-02-12 17:45:00,1.45256,1.45453,1.45234,1.45439,7097800012.0
2008-02-12 18:00:00,1.45416,1.45428,1.45304,1.45344,7312600014.0
2008-02-12 18:15:00,1.45335,1.45497,1.45333,1.45443,6102700005.0
2008-02-12 18:30:00,1.45465,1.45478,1.45373,1.45435,6314100006.0
2008-02-12 18:45:00,1.45432,1.45456,1.45322,1.4535,6844300018.0
2008-02-12 19:00:00,1.45336,1.45606,1.453,1.45559,7959000015.0
2008-02-12 19:15:00,1.45577,1.45678,1.45496,1.45653,6035000010.0
2008-02-12 19:30:00,1.45669,1.45746,1.45607,1.45682,5414500008.0
2008-02-12 19:45:00,1.45682,1.45747,1.45636,1.45689,5786600011.0
2008-02-12 20:00:00,1.45708,1.45773,1.45643,1.45762,8270400014.0
2008-02-12 20:15:00,1.45754,1.45794,1.45623,1.45632,5023100008.0
2008-02-12 20:30:00,1.45638,1.4584,1.45625,1.45802,4455200009.0
2008-02-12 20:45:00,1.45742,1.45811,1.45693,1.45769,4168200007.0
2008-02-12 21:00:00,1.4576,1.45879,1.45741,1.45829,4083900008.0
2008-02-12 21:15:00,1.45824,1.45897,1.45757,1.45861,2844700009.0
2008-02-12 21:30:00,1.45865,1.46089,1.4586,1.46032,3724600005.0
2008-02-12 21:45:00,1.46037,1.4612,1.45994,1.46009,4283600007.0
2008-02-12 22:00:00,1.46,1.46022,1.45861,1.45863,2641400006.0
2008-02-12 22:15:00,1.45857,1.46041,1.45852,1.46016,2718200010.0
2008-02-12 22:30:00,1.46017,1.46048,1.45891,1.45955,3294200013.0
2008-02-12 22:45:00,1.45948,1.45968,1.45911,1.45929,2892200003.0
2008-02-12 23:00:00,1.45926,1.46027,1.45917,1.45972,777900000.0
2008-02-12 23:15:00,1.45971,1.46032,1.45903,1.45978,912300002.0
2008-02-12 23:30:00,1.46027,1.46079,1.4596,1.45991,1350500000.0
2008-02-12 23:45:00,1.45994,1.46052,1.45945,1.46018,1421100002.0
2008-02-13 00:00:00,1.46026,1.46083,1.45905,1.45962,1370900001.0
2008-02-13 00:15:00,1.45966,1.46013,1.45896,1.45914,855100001.0
2008-02-13 00:30:00,1.45898,1.45909,1.45726,1.45795,790000000.0
2008-02-13 00:45:00,1.45827,1.45861,1.45701,1.45727,827200001.0
2008-02-13 01:00:00,1.45727,1.45887,1.45723,1.45794,1140800001.0
2008-02-13 01:15:00,1.4581,1.45938,1.458,1.45856,1208000000.0
2008-02-13 01:30:00,1.45851,1.45888,1.45762,1.45875,1210300004.0
2008-02-13 01:45:00,1.45878,1.45925,1.45828,1.45838,1401800005.0
2008-02-13 02:00:00,1.45877,1.45984,1.4584,1.45916,544800001.0
2008-02-13 02:15:00,1.45906,1.45976,1.45869,1.4592,583700002.0
2008-02-13 02:30:00,1.45908,1.45926,1.45808,1.45872,503800000.0
2008-02-13 02:45:00,1.45876,1.45907,1.45803,1.45841,600800000.0
2008-02-13 03:00:00,1.45855,1.45856,1.45724,1.45825,515800000.0
2008-02-13 03:15:00,1.45817,1.45829,1.45735,1.45735,536400001.0
2008-02-13 03:30:00,1.45759,1.45806,1.45672,1.45794,577300001.0
2008-02-13 03:45:00,1.45814,1.45814,1.45709,1.45738,627500002.0
2008-02-13 04:00:00,1.45737,1.45783,1.45673,1.45759,613600001.0
2008-02-13 04:15:00,1.4577,1.45857,1.45717,1.45857,488900000.0
2008-02-13 04:30:00,1.45856,1.46036,1.45807,1.46003,567800001.0
2008-02-13 04:45:00,1.45993,1.4601,1.45884,1.45937,601700001.0
2008-02-13 05:00:00,1.45936,1.45975,1.45895,1.45948,499000000.0
2008-02-13 05:15:00,1.45942,1.45942,1.45807,1.45887,609200000.0
2008-02-13 05:30:00,1.45887,1.45909,1.45815,1.45901,590300000.0
2008-02-13 05:45:00,1.45856,1.45899,1.45807,1.45852,722800003.0
2008-02-13 06:00:00,1.45838,1.45864,1.45797,1.45827,595000002.0
2008-02-13 06:15:00,1.45819,1.4588,1.45756,1.4586,514100001.0
2008-02-13 06:30:00,1.45865,1.4587,1.45726,1.45774,524300000.0
2008-02-13 06:45:00,1.45773,1.45812,1.45716,1.45764,551700000.0
2008-02-13 07:00:00,1.45779,1.458,1.45683,1.45765,594499999.0
2008-02-13 07:15:00,1.45766,1.45777,1.45675,1.45724,608900001.0
2008-02-13 07:30:00,1.45717,1.45729,1.45633,1.45722,606100001.0
2008-02-13 07:45:00,1.4572,1.4575,1.45657,1.45718,587500001.0
2008-02-13 08:00:00,1.45697,1.45713,1.45626,1.45674,591800000.0
2008-02-13 08:15:00,1.45673,1.45697,1.45533,1.45564,662100000.0
2008-02-13 08:30:00,1.45576,1.45709,1.45527,1.4569,568600000.0
2008-02-13 08:45:00,1.4569,1.45739,1.456,1.45643,594700000.0
2008-02-13 09:00:00,1.45638,1.45638,1.45452,1.45559,575100001.0
2008-02-13 09:15:00,1.45538,1.45788,1.45535,1.45684,563100001.0
2008-02-13 09:30:00,1.45643,1.45645,1.45513,1.4562,555500000.0
2008-02-13 09:45:00,1.45635,1.45665,1.45484,1.45529,598900002.0
2008-02-13 10:00:00,1.455,1.45771,1.4548,1.45764,566700000.0
2008-02-13 10:15:00,1.45751,1.45825,1.45669,1.45754,510800000.0
2008-02-13 10:30:00,1.45736,1.45803,1.45555,1.45613,552400002.0
2008-02-13 10:45:00,1.45585,1.45769,1.4545,1.45761,530200003.0
2008-02-13 11:00:00,1.45783,1.45794,1.45678,1.4575,556700000.0
2008-02-13 11:15:00,1.45757,1.45799,1.45702,1.45759,573800000.0
2008-02-13 11:30:00,1.45765,1.45864,1.45743,1.45846,592900000.0
2008-02-13 11:45:00,1.45859,1.45874,1.45698,1.45723,595100001.0
2008-02-13 12:00:00,1.45727,1.45794,1.45649,1.45747,588200000.0
2008-02-13 12:15:00,1.45751,1.45896,1.45726,1.45775,537900000.0
2008-02-13 12:30:00,1.45765,1.45832,1.45721,1.45779,588200003.0
2008-02-13 12:45:00,1.45761,1.45939,1.45759,1.45905,566300001.0
2008-02-13 13:00:00,1.4591,1.45953,1.4587,1.4593,602500001.0
2008-02-13 13:15:00,1.4594,1.45989,1.45716,1.45811,556000002.0
2008-02-13 13:30:00,1.45772,1.45772,1.45586,1.45729,5354200013.0
2008-02-13 13:45:00,1.45725,1.45807,1.45676,1.45744,4348300005.0
2008-02-13 14:00:00,1.45765,1.45783,1.45577,1.45604,5384400009.0
2008-02-13 14:15:00,1.45608,1.45638,1.45547,1.45587,5173100005.0
2008-02-13 14:30:00,1.45577,1.45581,1.45452,1.45526,4109400007.0
2008-02-13 14:45:00,1.45517,1.45592,1.45497,1.45536,4425800007.0
2008-02-13 15:00:00,1.45534,1.45653,1.45507,1.45603,6583900009.0
2008-02-13 15:15:00,1.45599,1.45794,1.45585,1.4574,7497800019.0
2008-02-13 15:30:00,1.45731,1.45835,1.45322,1.45334,6175700013.0
2008-02-13 15:45:00,1.45385,1.45447,1.452,1.45373,6011600005.0
2008-02-13 16:00:00,1.45363,1.45424,1.45234,1.4532,6070100018.0
2008-02-13 16:15:00,1.45335,1.45405,1.45276,1.45314,8313500011.0
2008-02-13 16:30:00,1.45317,1.45415,1.45222,1.45317,7266100013.0
2008-02-13 16:45:00,1.45298,1.4533,1.45167,1.45173,6761200009.0
2008-02-13 17:00:00,1.45168,1.45345,1.45168,1.45262,7005600010.0
2008-02-13 17:15:00,1.45262,1.45377,1.45221,1.45362,7376800012.0
2008-02-13 17:30:00,1.45366,1.45607,1.45289,1.45576,6609200013.0
2008-02-13 17:45:00,1.45573,1.45697,1.45556,1.45691,6970600010.0
2008-02-13 18:00:00,1.45679,1.4577,1.45602,1.45708,7404900010.0
2008-02-13 18:15:00,1.45695,1.45747,1.45645,1.45669,6025200009.0
2008-02-13 18:30:00,1.4567,1.45726,1.45639,1.45689,5989000014.0
2008-02-13 18:45:00,1.45683,1.45701,1.45572,1.45572,7008000012.0
2008-02-13 19:00:00,1.4556,1.45736,1.45546,1.45613,8140000006.0
2008-02-13 19:15:00,1.45607,1.4565,1.45541,1.45632,5881300012.0
2008-02-13 19:30:00,1.45631,1.45678,1.45545,1.45653,5403200008.0
2008-02-13 19:45:00,1.45658,1.45697,1.45624,1.45645,5782100008.0
2008-02-13 20:00:00,1.4563,1.45727,1.45605,1.45673,8339900006.0
2008-02-13 20:15:00,1.45663,1.45688,1.45496,1.45547,5072200014.0
2008-02-13 20:30:00,1.45558,1.45625,1.45525,1.4553,4581700012.0
2008-02-13 20:45:00,1.45523,1.45581,1.45519,1.45525,3997900005.0
2008-02-13 21:00:00,1.45502,1.45526,1.45435,1.45504,4034200004.0
2008-02-13 21:15:00,1.45499,1.45574,1.45433,1.45484,2725800004.0
2008-02-13 21:30:00,1.45492,1.45511,1.45432,1.45471,3599900003.0
2008-02-13 21:45:00,1.45466,1.45489,1.45342,1.4538,4157400009.0
2008-02-13 22:00:00,1.45373,1.45455,1.4534,1.454,2657700004.0
2008-02-13 22:15:00,1.45396,1.45509,1.4539,1.45476,2612600004.0
2008-02-13 22:30:00,1.45465,1.4552,1.45236,1.45239,3278500000.0
2008-02-13 22:45:00,1.45251,1.453,1.45203,1.45203,2758000007.0
2008-02-13 23:00:00,1.45186,1.45317,1.45181,1.453,725400001.0
2008-02-13 23:15:00,1.45275,1.45285,1.45154,1.45178,960800001.0
2008-02-13 23:30:00,1.45213,1.45262,1.45171,1.45197,1329100004.0
2008-02-13 23:45:00,1.45195,1.45298,1.45132,1.45253,1490400001.0
2008-02-14 00:00:00,1.45245,1.45406,1.45217,1.45369,1403500002.0
2008-02-14 00:15:00,1.45365,1.45387,1.45256,1.4527,850400002.0
2008-02-14 00:30:00,1.45278,1.45379,1.45278,1.45315,905200003.0
2008-02-14 00:45:00,1.45346,1.45353,1.45235,1.45248,771300001.0
2008-02-14 01:00:00,1.45258,1.45369,1.45222,1.45244,1075000001.0
2008-02-14 01:15:00,1.45271,1.45316,1.4523,1.45299,1237100003.0
2008-02-14 01:30:00,1.45312,1.45358,1.45272,1.45291,1158699999.0
2008-02-14 01:45:00,1.45284,1.45307,1.45144,1.4519,1501000001.0
2008-02-14 02:00:00,1.45227,1.45274,1.4519,1.45257,575700000.0
2008-02-14 02:15:00,1.45253,1.45302,1.45194,1.45246,539600002.0
2008-02-14 02:30:00,1.45253,1.45303,1.45148,1.45274,538100000.0
2008-02-14 02:45:00,1.45278,1.45278,1.45086,1.45159,550200000.0
2008-02-14 03:00:00,1.45159,1.45173,1.45098,1.45151,616000001.0
2008-02-14 03:15:00,1.45149,1.45169,1.45088,1.45126,530900001.0
2008-02-14 03:30:00,1.45147,1.45183,1.451,1.45136,544400001.0
2008-02-14 03:45:00,1.45162,1.45228,1.45129,1.45195,630600000.0
2008-02-14 04:00:00,1.45184,1.45226,1.45139,1.45202,568100000.0
2008-02-14 04:15:00,1.45214,1.45258,1.45178,1.45241,589100002.0
2008-02-14 04:30:00,1.4523,1.45252,1.45156,1.45216,726700002.0
2008-02-14 04:45:00,1.4521,1.45253,1.45158,1.45201,552700002.0
2008-02-14 05:00:00,1.45205,1.45218,1.45149,1.45171,487500001.0
2008-02-14 05:15:00,1.4517,1.45229,1.45144,1.45219,568900001.0
2008-02-14 05:30:00,1.4521,1.4528,1.45196,1.45262,570300000.0
2008-02-14 05:45:00,1.45245,1.45283,1.45189,1.45209,587700000.0
2008-02-14 06:00:00,1.45184,1.45203,1.45088,1.45134,583200001.0
2008-02-14 06:15:00,1.45131,1.45152,1.45102,1.45123,544300004.0
2008-02-14 06:30:00,1.45137,1.45176,1.45084,1.45138,564900001.0
2008-02-14 06:45:00,1.45141,1.45228,1.45122,1.45173,576300000.0
2008-02-14 07:00:00,1.45182,1.45206,1.45118,1.45184,631300000.0
2008-02-14 07:15:00,1.45192,1.45288,1.45162,1.45284,614200002.0
2008-02-14 07:30:00,1.45277,1.45277,1.45161,1.45199,611800001.0
2008-02-14 07:45:00,1.45191,1.45223,1.45121,1.45189,572800002.0
2008-02-14 08:00:00,1.45159,1.45163,1.4506,1.45125,595900001.0
2008-02-14 08:15:00,1.45118,1.45206,1.45095,1.45206,613800001.0
2008-02-14 08:30:00,1.45192,1.45201,1.45095,1.45111,511700000.0
2008-02-14 08:45:00,1.45105,1.45197,1.45098,1.4516,624900001.0
2008-02-14 09:00:00,1.45153,1.45298,1.45094,1.4529,531100000.0
2008-02-14 09:15:00,1.45263,1.45296,1.45205,1.45229,566300000.0
2008-02-14 09:30:00,1.45221,1.45269,1.45124,1.4516,509700001.0
2008-02-14 09:45:00,1.45185,1.45403,1.4512,1.45386,632300001.0
2008-02-14 10:00:00,1.45399,1.45525,1.45348,1.45416,534800000.0
2008-02-14 10:15:00,1.45407,1.45571,1.45404,1.45541,590700000.0
2008-02-14 10:30:00,1.45559,1.45581,1.45437,1.45571,534500001.0
2008-02-14 10:45:00,1.45545,1.45716,1.45543,1.45698,567700001.0
2008-02-14 11:00:00,1.45728,1.45758,1.45488,1.45556,622900002.0
2008-02-14 11:15:00,1.45572,1.45725,1.45557,1.45637,577700000.0
2008-02-14 11:30:00,1.45646,1.45671,1.4552,1.45636,588700005.0
2008-02-14 11:45:00,1.45654,1.45779,1.45628,1.45719,562900001.0
2008-02-14 12:00:00,1.45731,1.45958,1.45718,1.45947,602800003.0
2008-02-14 12:15:00,1.45945,1.46058,1.45824,1.4603,598000001.0
2008-02-14 12:30:00,1.46,1.46067,1.45893,1.4596,494600000.0
2008-02-14 12:45:00,1.45967,1.46096,1.45913,1.45951,559500000.0
2008-02-14 13:00:00,1.45954,1.45969,1.45797,1.45852,602000003.0
2008-02-14 13:15:00,1.45848,1.4591,1.4576,1.4581,587400001.0
2008-02-14 13:30:00,1.45808,1.45832,1.45762,1.45797,5408200007.0
2008-02-14 13:45:00,1.45804,1.45946,1.45725,1.45794,4385500010.0
2008-02-14 14:00:00,1.45812,1.45824,1.45718,1.45781,5473000008.0
2008-02-14 14:15:00,1.45793,1.45821,1.45686,1.45713,5182000009.0
2008-02-14 14:30:00,1.45688,1.45763,1.45615,1.45644,4046400008.0
2008-02-14 14:45:00,1.45646,1.45711,1.45585,1.45674,4311100009.0
2008-02-14 15:00:00,1.45662,1.45729,1.45503,1.45534,6578700010.0
2008-02-14 15:15:00,1.45557,1.45615,1.45425,1.45438,8108100010.0
2008-02-14 15:30:00,1.45455,1.45916,1.45394,1.45894,6266100012.0
2008-02-14 15:45:00,1.45906,1.46053,1.45774,1.46001,6180600009.0
2008-02-14 16:00:00,1.45994,1.46025,1.45749,1.45808,6236200011.0
2008-02-14 16:15:00,1.45824,1.45915,1.45697,1.45766,8581900023.0
2008-02-14 16:30:00,1.45755,1.45792,1.45624,1.45668,7141500020.0
2008-02-14 16:45:00,1.4567,1.45751,1.45645,1.45698,6990200012.0
2008-02-14 17:00:00,1.45687,1.45801,1.45637,1.45672,6900100008.0
2008-02-14 17:15:00,1.45665,1.45732,1.45452,1.45481,7625700009.0
2008-02-14 17:30:00,1.45489,1.45554,1.45252,1.4528,6633200019.0
2008-02-14 17:45:00,1.4528,1.45438,1.4527,1.45388,7065100010.0
2008-02-14 18:00:00,1.45378,1.45683,1.45354,1.45578,7265600013.0
2008-02-14 18:15:00,1.45554,1.45676,1.45489,1.45529,6177400015.0
2008-02-14 18:30:00,1.45548,1.45782,1.45529,1.45743,6001000009.0
2008-02-14 18:45:00,1.45753,1.45924,1.45723,1.45881,6816100006.0
2008-02-14 19:00:00,1.45894,1.45982,1.4581,1.45828,7847400011.0
2008-02-14 19:15:00,1.45819,1.45889,1.45799,1.45805,6008900009.0
2008-02-14 19:30:00,1.45808,1.45867,1.45745,1.45797,5203400008.0
2008-02-14 19:45:00,1.45814,1.45902,1.4576,1.45889,5757600015.0
2008-02-14 20:00:00,1.45878,1.45887,1.45761,1.458,8046500010.0
2008-02-14 20:15:00,1.45794,1.46064,1.45794,1.45981,5047900014.0
2008-02-14 20:30:00,1.4598,1.46088,1.45968,1.46023,4580300015.0
2008-02-14 20:45:00,1.46047,1.46121,1.46013,1.46073,4222700004.0
2008-02-14 21:00:00,1.46063,1.46203,1.4605,1.461,3882100005.0
2008-02-14 21:15:00,1.46112,1.46159,1.46077,1.4608,2779400011.0
2008-02-14 21:30:00,1.46085,1.4611,1.45982,1.46075,3560400003.0
2008-02-14 21:45:00,1.46088,1.4626,1.46073,1.46257,4037100002.0
2008-02-14 22:00:00,1.46254,1.46315,1.46182,1.46182,2603500006.0
2008-02-14 22:15:00,1.46222,1.46253,1.46103,1.46157,2543900004.0
2008-02-14 22:30:00,1.46146,1.46247,1.46137,1.46159,3253800008.0
2008-02-14 22:45:00,1.46164,1.46408,1.4616,1.4633,2957100006.0
2008-02-14 23:00:00,1.46325,1.46461,1.46325,1.46409,829200002.0
2008-02-14 23:15:00,1.46441,1.46472,1.46354,1.46357,934300000.0
2008-02-14 23:30:00,1.46398,1.46414,1.46268,1.46288,1366300003.0
2008-02-14 23:45:00,1.46296,1.46417,1.46285,1.46385,1475100002.0
2008-02-15 00:00:00,1.46361,1.46397,1.46225,1.46268,1383100002.0
2008-02-15 00:15:00,1.46268,1.46379,1.46256,1.46344,802700001.0
2008-02-15 00:30:00,1.46337,1.46363,1.46246,1.46284,844600000.0
2008-02-15 00:45:00,1.46316,1.46331,1.4624,1.46302,970300002.0
2008-02-15 01:00:00,1.46311,1.46435,1.46286,1.46347,1158700003.0
2008-02-15 01:15:00,1.46362,1.46438,1.46308,1.46412,1072100002.0
2008-02-15 01:30:00,1.46408,1.4642,1.46345,1.46383,1273900004.0
2008-02-15 01:45:00,1.46382,1.46446,1.4634,1.46381,1396400003.0
2008-02-15 02:00:00,1.46421,1.46445,1.46336,1.46401,583800002.0
2008-02-15 02:15:00,1.46402,1.46423,1.46308,1.46362,548900002.0
2008-02-15 02:30:00,1.46369,1.46379,1.46244,1.46277,502400001.0
2008-02-15 02:45:00,1.46274,1.46304,1.46222,1.46247,542200001.0
2008-02-15 03:00:00,1.46253,1.46276,1.46193,1.46258,587000001.0
2008-02-15 03:15:00,1.46256,1.46269,1.46179,1.46179,572600002.0
2008-02-15 03:30:00,1.46202,1.46252,1.46139,1.46192,627200000.0
2008-02-15 03:45:00,1.46216,1.46261,1.46183,1.46227,616800002.0
2008-02-15 04:00:00,1.46221,1.46247,1.46156,1.46196,595900003.0
2008-02-15 04:15:00,1.46203,1.46265,1.46151,1.46238,598700002.0
2008-02-15 04:30:00,1.46228,1.4626,1.46183,1.46244,563200000.0
2008-02-15 04:45:00,1.46244,1.46259,1.46169,1.46215,581300001.0
2008-02-15 05:00:00,1.4622,1.46229,1.46173,1.46212,594100001.0
2008-02-15 05:15:00,1.46215,1.46278,1.46189,1.46278,496000000.0
2008-02-15 05:30:00,1.46274,1.46295,1.4623,1.46281,525500000.0
2008-02-15 05:45:00,1.46262,1.46284,1.46205,1.46252,599900002.0
2008-02-15 06:00:00,1.46244,1.4629,1.46228,1.46255,623200000.0
2008-02-15 06:15:00,1.46247,1.46266,1.462,1.46203,476900000.0
2008-02-15 06:30:00,1.46215,1.46264,1.46176,1.46245,551800000.0
2008-02-15 06:45:00,1.46237,1.4626,1.46172,1.46222,551200002.0
2008-02-15 07:00:00,1.46244,1.46288,1.46188,1.46202,649100001.0
2008-02-15 07:15:00,1.4621,1.46268,1.46179,1.46233,715200002.0
2008-02-15 07:30:00,1.46235,1.4636,1.4618,1.46353,646900001.0
2008-02-15 07:45:00,1.46354,1.46406,1.4627,1.46297,547300000.0
2008-02-15 08:00:00,1.4629,1.46391,1.4629,1.46372,649700001.0
2008-02-15 08:15:00,1.46381,1.46424,1.46321,1.46361,552200000.0
2008-02-15 08:30:00,1.46352,1.46454,1.46283,1.46335,510800000.0
2008-02-15 08:45:00,1.46336,1.46411,1.46299,1.46349,538300000.0
2008-02-15 09:00:00,1.46342,1.46359,1.46235,1.46263,558100001.0
2008-02-15 09:15:00,1.4621,1.46289,1.46122,1.46281,581800002.0
2008-02-15 09:30:00,1.46279,1.4633,1.46191,1.46198,551500000.0
2008-02-15 09:45:00,1.46214,1.46227,1.46046,1.46052,587200001.0
2008-02-15 10:00:00,1.46042,1.46286,1.46009,1.46247,626400002.0
2008-02-15 10:15:00,1.4624,1.46344,1.46236,1.46306,673500003.0
2008-02-15 10:30:00,1.46301,1.46303,1.4617,1.46253,623200000.0
2008-02-15 10:45:00,1.46212,1.46293,1.46138,1.46163,645100001.0
2008-02-15 11:00:00,1.46166,1.46278,1.45967,1.46039,586500001.0
2008-02-15 11:15:00,1.46049,1.46077,1.45982,1.46018,615400000.0
2008-02-15 11:30:00,1.46021,1.4605,1.45736,1.45849,624200004.0
2008-02-15 11:45:00,1.45883,1.46011,1.45673,1.45691,577300001.0
2008-02-15 12:00:00,1.4568,1.45769,1.45514,1.45761,596400000.0
2008-02-15 12:15:00,1.45775,1.46039,1.45713,1.46037,697400001.0
2008-02-15 12:30:00,1.46003,1.46206,1.45974,1.4611,495600000.0
2008-02-15 12:45:00,1.46104,1.46198,1.46013,1.46144,590900001.0
2008-02-15 13:00:00,1.46138,1.46336,1.46135,1.46321,568700001.0
2008-02-15 13:15:00,1.46348,1.46391,1.46237,1.46361,601300000.0
2008-02-15 13:30:00,1.46355,1.46355,1.46107,1.46259,5545500010.0
2008-02-15 13:45:00,1.46256,1.4627,1.46066,1.46121,4398800006.0
2008-02-15 14:00:00,1.46141,1.46316,1.46133,1.46262,5506400005.0
2008-02-15 14:15:00,1.46269,1.46339,1.46181,1.4622,5157800009.0
2008-02-15 14:30:00,1.46218,1.46346,1.46199,1.46229,4095000003.0
2008-02-15 14:45:00,1.46229,1.46321,1.46184,1.46302,4466700008.0
2008-02-15 15:00:00,1.46295,1.46409,1.46273,1.46322,6704100014.0
2008-02-15 15:15:00,1.46317,1.46409,1.46251,1.46329,7982900017.0
2008-02-15 15:30:00,1.46371,1.46746,1.46354,1.46701,6181100009.0
2008-02-15 15:45:00,1.46717,1.46741,1.46363,1.4637,6100000006.0
2008-02-15 16:00:00,1.46362,1.46586,1.46362,1.46541,6165300009.0
2008-02-15 16:15:00,1.46539,1.46565,1.46373,1.46473,8512200015.0
2008-02-15 16:30:00,1.46481,1.46585,1.46434,1.465,7267400012.0
2008-02-15 16:45:00,1.46501,1.46724,1.46425,1.46724,6959500003.0
2008-02-15 17:00:00,1.46733,1.46945,1.46694,1.4688,6734200010.0
2008-02-15 17:15:00,1.46874,1.47137,1.46796,1.47081,7340300007.0
2008-02-15 17:30:00,1.47089,1.47142,1.46944,1.47116,6646800009.0
2008-02-15 17:45:00,1.47116,1.47252,1.47068,1.47211,7005100013.0
2008-02-15 18:00:00,1.47192,1.47207,1.47055,1.47088,7295400022.0
2008-02-15 18:15:00,1.47065,1.47261,1.46996,1.47026,6238200009.0
2008-02-15 18:30:00,1.47021,1.47052,1.46945,1.46975,6251900013.0
2008-02-15 18:45:00,1.46973,1.47066,1.46886,1.46918,6878900019.0
2008-02-15 19:00:00,1.46911,1.47019,1.46879,1.46929,8076700013.0
2008-02-15 19:15:00,1.46921,1.47098,1.46918,1.4706,6186500019.0
2008-02-15 19:30:00,1.47076,1.4802,1.47076,1.47998,5591900019.0
2008-02-15 19:45:00,1.48008,1.48015,1.47761,1.4796,5878100009.0
2008-02-15 20:00:00,1.47939,1.47963,1.47766,1.47866,8158100009.0
2008-02-15 20:15:00,1.47869,1.48169,1.47869,1.48075,4955500008.0
2008-02-15 20:30:00,1.4808,1.48187,1.47996,1.47996,4588400007.0
2008-02-15 20:45:00,1.47992,1.48094,1.47942,1.48084,4282600007.0
2008-02-15 21:00:00,1.48059,1.48171,1.48055,1.48071,4034900006.0
2008-02-15 21:15:00,1.48073,1.48109,1.47994,1.48091,2693000000.0
2008-02-15 21:30:00,1.48094,1.48158,1.48041,1.48135,3726400009.0
2008-02-15 21:45:00,1.48159,1.482,1.48069,1.48084,4405500004.0
2008-02-15 22:00:00,1.48075,1.48103,1.48034,1.48081,2566900004.0
2008-02-15 22:15:00,1.48078,1.48113,1.48001,1.48024,2554700002.0
2008-02-15 22:30:00,1.48021,1.48106,1.47983,1.48008,3194300005.0
2008-02-15 22:45:00,1.48013,1.48046,1.47797,1.47803,2734900004.0
2008-02-15 23:00:00,1.47785,1.47857,1.47746,1.4784,694100002.0
2008-02-15 23:15:00,1.47845,1.47847,1.47754,1.47764,858100000.0
2008-02-15 23:30:00,1.47786,1.47802,1.47667,1.47786,1270600003.0
2008-02-15 23:45:00,1.47784,1.47798,1.4766,1.4766,1584200005.0
2008-02-18 00:00:00,1.48089,1.4812,1.48002,1.48038,1490500005.0
2008-02-18 00:15:00,1.47642,1.4806,1.47583,1.47957,836800000.0
2008-02-18 00:30:00,1.47991,1.48073,1.47951,1.47951,920500003.0
2008-02-18 00:45:00,1.47963,1.48032,1.4787,1.4796,873500000.0
2008-02-18 01:00:00,1.47961,1.4803,1.47935,1.47954,1204000001.0
2008-02-18 01:15:00,1.47987,1.48062,1.4796,1.48009,1185900002.0
2008-02-18 01:30:00,1.48001,1.48034,1.47922,1.47971,1298200002.0
2008-02-18 01:45:00,1.47962,1.47993,1.47871,1.47891,1404500001.0
2008-02-18 02:00:00,1.47928,1.47942,1.47827,1.47864,549700000.0
2008-02-18 02:15:00,1.4788,1.47906,1.47788,1.47888,593700002.0
2008-02-18 02:30:00,1.47871,1.47896,1.47676,1.47744,589300001.0
2008-02-18 02:45:00,1.47753,1.47792,1.4769,1.47724,524500000.0
2008-02-18 03:00:00,1.47734,1.4779,1.47709,1.47748,557300001.0
2008-02-18 03:15:00,1.47755,1.47798,1.47658,1.47658,467300000.0
2008-02-18 03:30:00,1.47683,1.47707,1.47609,1.47616,500400000.0
2008-02-18 03:45:00,1.47637,1.47686,1.47592,1.47661,557700001.0
2008-02-18 04:00:00,1.47654,1.47747,1.47618,1.47724,550200000.0
2008-02-18 04:15:00,1.47767,1.47855,1.47751,1.47824,583000000.0
2008-02-18 04:30:00,1.47813,1.47874,1.47779,1.47838,615000001.0
2008-02-18 04:45:00,1.47838,1.47904,1.47791,1.47834,526700000.0
2008-02-18 05:00:00,1.47826,1.47894,1.47765,1.47867,491300001.0
2008-02-18 05:15:00,1.47871,1.47905,1.47778,1.47847,589100001.0
2008-02-18 05:30:00,1.47851,1.47876,1.47797,1.47858,608900000.0
2008-02-18 05:45:00,1.4784,1.47875,1.47811,1.4785,518600000.0
2008-02-18 06:00:00,1.47841,1.47898,1.47812,1.47863,627900002.0
2008-02-18 06:15:00,1.47861,1.47882,1.47819,1.47871,530000000.0
2008-02-18 06:30:00,1.47884,1.47929,1.47849,1.479,580199999.0
2008-02-18 06:45:00,1.47893,1.47916,1.47822,1.47857,617200002.0
2008-02-18 07:00:00,1.47871,1.47931,1.47844,1.47877,620800002.0
2008-02-18 07:15:00,1.47883,1.47913,1.47719,1.47771,656800001.0
2008-02-18 07:30:00,1.47777,1.47796,1.47677,1.47693,620200000.0
2008-02-18 07:45:00,1.47685,1.4772,1.47547,1.47601,555000002.0
2008-02-18 08:00:00,1.47604,1.47705,1.47566,1.47703,527800001.0
2008-02-18 08:15:00,1.47697,1.47725,1.47647,1.47654,594600001.0
2008-02-18 08:30:00,1.47636,1.47645,1.47554,1.47619,579500000.0
2008-02-18 08:45:00,1.47621,1.47707,1.47587,1.47707,555400000.0
2008-02-18 09:00:00,1.47724,1.47825,1.47658,1.47819,522400000.0
2008-02-18 09:15:00,1.47794,1.47806,1.4769,1.47728,532100000.0
2008-02-18 09:30:00,1.47729,1.47812,1.4768,1.47699,562000001.0
2008-02-18 09:45:00,1.4772,1.47755,1.47523,1.47524,625900001.0
2008-02-18 10:00:00,1.47522,1.47748,1.47449,1.47668,656900002.0
2008-02-18 10:15:00,1.47659,1.47729,1.47302,1.47344,573900000.0
2008-02-18 10:30:00,1.4731,1.47447,1.47229,1.47438,595500000.0
2008-02-18 10:45:00,1.47407,1.47643,1.47341,1.47577,601200000.0
2008-02-18 11:00:00,1.4758,1.47623,1.47457,1.47612,627800001.0
2008-02-18 11:15:00,1.47663,1.47674,1.47529,1.47599,615000001.0
2008-02-18 11:30:00,1.47619,1.4764,1.47387,1.4741,546800002.0
2008-02-18 11:45:00,1.47447,1.47621,1.47385,1.47533,575300000.0
2008-02-18 12:00:00,1.47523,1.47774,1.47487,1.47731,546000001.0
2008-02-18 12:15:00,1.47727,1.47772,1.47692,1.47719,617700002.0
2008-02-18 12:30:00,1.47695,1.47711,1.47613,1.47668,524000001.0
2008-02-18 12:45:00,1.47673,1.47681,1.47446,1.47582,573800001.0
2008-02-18 13:00:00,1.47573,1.4758,1.47463,1.47496,566800000.0
2008-02-18 13:15:00,1.47496,1.47514,1.47287,1.4738,633600001.0
2008-02-18 13:30:00,1.47398,1.47415,1.4728,1.47393,5233100009.0
2008-02-18 13:45:00,1.47381,1.47443,1.47306,1.47403,4451900006.0
2008-02-18 14:00:00,1.47422,1.47466,1.47329,1.47436,5468100016.0
2008-02-18 14:15:00,1.47437,1.47501,1.47369,1.47395,5139300009.0
2008-02-18 14:30:00,1.47381,1.47543,1.4734,1.47504,4065000011.0
2008-02-18 14:45:00,1.47497,1.47501,1.47263,1.47349,4462100008.0
2008-02-18 15:00:00,1.4734,1.47354,1.47238,1.47257,6753400020.0
2008-02-18 15:15:00,1.4726,1.47339,1.47183,1.4726,7728700002.0
2008-02-18 15:30:00,1.4725,1.47357,1.47232,1.47329,6300800013.0
2008-02-18 15:45:00,1.4735,1.47375,1.47095,1.4711,6028800005.0
2008-02-18 16:00:00,1.4708,1.47233,1.47052,1.4712,6087100010.0
2008-02-18 16:15:00,1.47137,1.4725,1.4713,1.47167,8370700014.0
2008-02-18 16:30:00,1.47177,1.47211,1.47036,1.4718,7324300016.0
2008-02-18 16:45:00,1.47184,1.47416,1.47173,1.47392,7122600012.0
2008-02-18 17:00:00,1.47401,1.47428,1.47281,1.47378,6652300009.0
2008-02-18 17:15:00,1.47387,1.47662,1.47361,1.47578,7304500014.0
2008-02-18 17:30:00,1.4758,1.4763,1.47531,1.47584,6775200012.0
2008-02-18 17:45:00,1.4758,1.47623,1.47517,1.47595,7174600010.0
2008-02-18 18:00:00,1.47578,1.47601,1.47463,1.47518,7279400013.0
2008-02-18 18:15:00,1.47501,1.4754,1.47407,1.47498,6342200016.0
2008-02-18 18:30:00,1.47512,1.47641,1.47498,1.47527,6254800007.0
2008-02-18 18:45:00,1.47524,1.47559,1.47415,1.47476,6946900013.0
2008-02-18 19:00:00,1.47474,1.47488,1.47405,1.47447,8048300018.0
2008-02-18 19:15:00,1.47441,1.47601,1.47425,1.47583,6029300009.0
2008-02-18 19:30:00,1.4755,1.47604,1.47444,1.47564,5292300007.0
2008-02-18 19:45:00,1.47574,1.47632,1.47541,1.47632,5969400014.0
2008-02-18 20:00:00,1.47622,1.47633,1.4753,1.47565,8172700010.0
2008-02-18 20:15:00,1.47573,1.47584,1.47528,1.47556,5041500011.0
2008-02-18 20:30:00,1.47556,1.4765,1.47551,1.47602,4474800001.0
2008-02-18 20:45:00,1.47589,1.47633,1.47577,1.47625,4209400006.0
2008-02-18 21:00:00,1.47608,1.47707,1.47592,1.47632,4081300005.0
2008-02-18 21:15:00,1.47641,1.47677,1.47628,1.4763,2881800005.0
2008-02-18 21:30:00,1.47646,1.47676,1.47562,1.47568,3663300002.0
2008-02-18 21:45:00,1.47573,1.47599,1.47546,1.47556,4288500005.0
2008-02-18 22:00:00,1.4756,1.47606,1.47544,1.47571,2804400012.0
2008-02-18 22:15:00,1.47569,1.47615,1.47551,1.4757,2509700002.0
2008-02-18 22:30:00,1.47583,1.4764,1.4757,1.47613,3171500003.0
2008-02-18 22:45:00,1.47617,1.47651,1.47556,1.4762,2795400003.0
2008-02-18 23:00:00,1.47623,1.47749,1.47623,1.4768,797700002.0
2008-02-18 23:15:00,1.477,1.47712,1.47545,1.47642,917100001.0
2008-02-18 23:30:00,1.47659,1.47725,1.4756,1.47564,1355200001.0
2008-02-18 23:45:00,1.47544,1.47671,1.4754,1.47594,1482600004.0
2008-02-19 00:00:00,1.47601,1.4772,1.47537,1.47697,1438600000.0
2008-02-19 00:15:00,1.47697,1.47702,1.47537,1.47583,868300002.0
2008-02-19 00:30:00,1.47588,1.47667,1.47529,1.47577,822800000.0
2008-02-19 00:45:00,1.4761,1.47663,1.47533,1.47546,834500002.0
2008-02-19 01:00:00,1.47538,1.47608,1.47468,1.47513,1135000001.0
2008-02-19 01:15:00,1.47524,1.47549,1.47402,1.47456,1255500000.0
2008-02-19 01:30:00,1.47463,1.47501,1.47387,1.47491,1295700001.0
2008-02-19 01:45:00,1.47487,1.47702,1.47471,1.47545,1267600002.0
2008-02-19 02:00:00,1.47577,1.47675,1.47535,1.47629,587700002.0
2008-02-19 02:15:00,1.47628,1.47673,1.47458,1.47531,531100000.0
2008-02-19 02:30:00,1.47524,1.47616,1.47503,1.476,676400000.0
2008-02-19 02:45:00,1.476,1.47732,1.4754,1.4769,523900000.0
2008-02-19 03:00:00,1.47685,1.47738,1.47648,1.47685,519300000.0
2008-02-19 03:15:00,1.47678,1.47699,1.47631,1.47654,464200001.0
2008-02-19 03:30:00,1.47673,1.47711,1.47595,1.47595,525700001.0
2008-02-19 03:45:00,1.47607,1.47619,1.47544,1.47606,587100002.0
2008-02-19 04:00:00,1.47628,1.47669,1.47524,1.47549,514200000.0
2008-02-19 04:15:00,1.47563,1.47599,1.47519,1.47578,515100000.0
2008-02-19 04:30:00,1.47566,1.476,1.47512,1.4759,608100002.0
2008-02-19 04:45:00,1.47595,1.4761,1.475,1.4756,562900001.0
2008-02-19 05:00:00,1.4757,1.47611,1.47538,1.47603,537400003.0
2008-02-19 05:15:00,1.47613,1.47713,1.47592,1.47659,592300000.0
2008-02-19 05:30:00,1.47657,1.47728,1.47611,1.47672,524700001.0
2008-02-19 05:45:00,1.47659,1.47705,1.47639,1.47671,561900000.0
2008-02-19 06:00:00,1.47667,1.47711,1.47581,1.4762,599400003.0
2008-02-19 06:15:00,1.4761,1.47657,1.47564,1.47631,530500002.0
2008-02-19 06:30:00,1.47643,1.47671,1.47587,1.47658,613200000.0
2008-02-19 06:45:00,1.47645,1.47666,1.47565,1.4763,524900001.0
2008-02-19 07:00:00,1.47637,1.47641,1.47582,1.47612,632900002.0
2008-02-19 07:15:00,1.47629,1.47799,1.47594,1.47748,547300000.0
2008-02-19 07:30:00,1.47741,1.47835,1.47675,1.47824,575100003.0
2008-02-19 07:45:00,1.47836,1.47957,1.47819,1.47957,527100002.0
2008-02-19 08:00:00,1.47966,1.48014,1.47851,1.47902,573900001.0
2008-02-19 08:15:00,1.47918,1.4795,1.47848,1.47913,568400001.0
2008-02-19 08:30:00,1.47921,1.48037,1.47873,1.47962,568900001.0
2008-02-19 08:45:00,1.4797,1.48026,1.47858,1.4786,592700001.0
2008-02-19 09:00:00,1.47856,1.47947,1.47813,1.47918,496600000.0
2008-02-19 09:15:00,1.47907,1.47982,1.47832,1.47923,567900000.0
2008-02-19 09:30:00,1.47917,1.4806,1.47682,1.48059,553700001.0
2008-02-19 09:45:00,1.48095,1.48143,1.47934,1.48064,573500000.0
2008-02-19 10:00:00,1.48065,1.48159,1.48001,1.48048,588400000.0
2008-02-19 10:15:00,1.48043,1.48097,1.47967,1.48013,641400000.0
2008-02-19 10:30:00,1.48011,1.48093,1.47941,1.4805,614400001.0
2008-02-19 10:45:00,1.48031,1.48042,1.47853,1.48026,606300003.0
2008-02-19 11:00:00,1.48036,1.48176,1.48013,1.48137,581100003.0
2008-02-19 11:15:00,1.48149,1.48193,1.48082,1.48188,596300000.0
2008-02-19 11:30:00,1.48197,1.48199,1.48034,1.48128,680100001.0
2008-02-19 11:45:00,1.48161,1.48173,1.48086,1.48134,572100003.0
2008-02-19 12:00:00,1.48118,1.48181,1.47949,1.4801,485400000.0
2008-02-19 12:15:00,1.48038,1.48038,1.47823,1.47951,551500002.0
2008-02-19 12:30:00,1.47937,1.48179,1.47896,1.48124,539500000.0
2008-02-19 12:45:00,1.48104,1.48162,1.48041,1.48123,576500003.0
2008-02-19 13:00:00,1.48103,1.48143,1.47882,1.48138,551800001.0
2008-02-19 13:15:00,1.48122,1.48151,1.48037,1.48095,579600003.0
2008-02-19 13:30:00,1.48092,1.4817,1.47933,1.48026,5597000009.0
2008-02-19 13:45:00,1.4803,1.48148,1.47973,1.47983,4238400004.0
2008-02-19 14:00:00,1.4797,1.48115,1.47705,1.47999,5437300004.0
2008-02-19 14:15:00,1.47996,1.48008,1.47793,1.47837,5223100005.0
2008-02-19 14:30:00,1.47848,1.47959,1.47779,1.47892,4181400005.0
2008-02-19 14:45:00,1.47901,1.48124,1.47873,1.48118,4562600007.0
2008-02-19 15:00:00,1.48158,1.48392,1.48135,1.48314,6433300006.0
2008-02-19 15:15:00,1.48318,1.48369,1.48085,1.48117,8109900010.0
2008-02-19 15:30:00,1.48137,1.48586,1.48108,1.48581,6335900013.0
2008-02-19 15:45:00,1.48611,1.48817,1.48589,1.48803,6040100011.0
2008-02-19 16:00:00,1.48796,1.48911,1.48786,1.48846,5950800005.0
2008-02-19 16:15:00,1.48858,1.49102,1.48757,1.49096,8295600016.0
2008-02-19 16:30:00,1.49102,1.49127,1.48937,1.49047,6867100008.0
2008-02-19 16:45:00,1.49045,1.49054,1.48927,1.48951,7183700012.0
2008-02-19 17:00:00,1.48943,1.48997,1.48892,1.48939,7078100007.0
2008-02-19 17:15:00,1.48941,1.49,1.48876,1.48936,7269100013.0
2008-02-19 17:30:00,1.48941,1.49087,1.48937,1.48985,6656000009.0
2008-02-19 17:45:00,1.48995,1.49235,1.48948,1.49213,7173600009.0
2008-02-19 18:00:00,1.49199,1.49487,1.49091,1.49387,7408000010.0
2008-02-19 18:15:00,1.49376,1.4963,1.49376,1.49606,6128700010.0
2008-02-19 18:30:00,1.49639,1.49678,1.49564,1.49658,5903400012.0
2008-02-19 18:45:00,1.49662,1.49797,1.49606,1.49738,7195500011.0
2008-02-19 19:00:00,1.49732,1.4977,1.49536,1.49583,7682700011.0
2008-02-19 19:15:00,1.49574,1.49594,1.49428,1.49445,5838000005.0
2008-02-19 19:30:00,1.49464,1.49579,1.49452,1.49452,5472200006.0
2008-02-19 19:45:00,1.49454,1.49493,1.49381,1.49479,5892900009.0
2008-02-19 20:00:00,1.49475,1.49564,1.49386,1.49432,8274900017.0
2008-02-19 20:15:00,1.49423,1.49446,1.49317,1.49325,4965100006.0
2008-02-19 20:30:00,1.49323,1.49411,1.49314,1.49371,4565300007.0
2008-02-19 20:45:00,1.49388,1.49458,1.49365,1.49381,3979800003.0
2008-02-19 21:00:00,1.4936,1.49427,1.4935,1.49424,4001900007.0
2008-02-19 21:15:00,1.49417,1.49531,1.49381,1.49493,2716800003.0
2008-02-19 21:30:00,1.49503,1.49538,1.49436,1.49493,3800700011.0
2008-02-19 21:45:00,1.49499,1.49806,1.49486,1.49779,4113400008.0
2008-02-19 22:00:00,1.49758,1.49833,1.49678,1.49755,2723200004.0
2008-02-19 22:15:00,1.4974,1.49809,1.49714,1.49731,2659800004.0
2008-02-19 22:30:00,1.49729,1.49761,1.49657,1.49699,3218900005.0
2008-02-19 22:45:00,1.49697,1.49766,1.49676,1.49714,2694300002.0
2008-02-19 23:00:00,1.49706,1.49792,1.49696,1.49769,771500001.0
2008-02-19 23:15:00,1.49794,1.49836,1.49683,1.4978,955200001.0
2008-02-19 23:30:00,1.49806,1.49823,1.49705,1.4975,1314200004.0
2008-02-19 23:45:00,1.49754,1.49802,1.49669,1.49727,1504800004.0
2008-02-20 00:00:00,1.49724,1.49801,1.49667,1.49778,1426200002.0
2008-02-20 00:15:00,1.49774,1.49783,1.49691,1.49721,802100001.0
2008-02-20 00:30:00,1.49724,1.49783,1.49709,1.49726,899700001.0
2008-02-20 00:45:00,1.49756,1.49825,1.49716,1.49761,773400002.0
2008-02-20 01:00:00,1.49766,1.4983,1.49727,1.49746,1041700001.0
2008-02-20 01:15:00,1.49754,1.49816,1.4958,1.4958,1174800001.0
2008-02-20 01:30:00,1.49564,1.49656,1.49489,1.4953,1211100001.0
2008-02-20 01:45:00,1.49532,1.49574,1.4948,1.49509,1340300002.0
2008-02-20 02:00:00,1.49551,1.49589,1.49489,1.4958,500000000.0
2008-02-20 02:15:00,1.49583,1.49742,1.49557,1.49621,604300004.0
2008-02-20 02:30:00,1.49604,1.49654,1.49582,1.49636,500700001.0
2008-02-20 02:45:00,1.49626,1.49668,1.49464,1.4954,569300005.0
2008-02-20 03:00:00,1.49535,1.49538,1.49463,1.49517,581500000.0
2008-02-20 03:15:00,1.49508,1.49551,1.4943,1.4943,483100001.0
2008-02-20 03:30:00,1.49471,1.49536,1.49441,1.4949,654500000.0
2008-02-20 03:45:00,1.49518,1.49519,1.49447,1.49478,574600002.0
2008-02-20 04:00:00,1.4947,1.49522,1.4943,1.49453,547300001.0
2008-02-20 04:15:00,1.49459,1.4949,1.49368,1.49471,558400000.0
2008-02-20 04:30:00,1.49457,1.49515,1.49393,1.49466,537300001.0
2008-02-20 04:45:00,1.49483,1.49505,1.49397,1.49456,550500002.0
2008-02-20 05:00:00,1.49455,1.49489,1.49368,1.49472,528399999.0
2008-02-20 05:15:00,1.49469,1.49548,1.49379,1.49454,644800001.0
2008-02-20 05:30:00,1.49461,1.49495,1.49411,1.49472,637500003.0
2008-02-20 05:45:00,1.49452,1.49534,1.49424,1.4949,579900000.0
2008-02-20 06:00:00,1.49486,1.49611,1.49407,1.49454,666200004.0
2008-02-20 06:15:00,1.49441,1.49462,1.49399,1.49424,493300001.0
2008-02-20 06:30:00,1.49436,1.49451,1.49225,1.49321,616900001.0
2008-02-20 06:45:00,1.49334,1.49482,1.49297,1.49386,605400001.0
2008-02-20 07:00:00,1.49394,1.49445,1.49354,1.49362,656300002.0
2008-02-20 07:15:00,1.49371,1.49379,1.49297,1.49338,626300001.0
2008-02-20 07:30:00,1.49346,1.49405,1.49299,1.49319,608800000.0
2008-02-20 07:45:00,1.49311,1.49327,1.49253,1.4932,601299998.0
2008-02-20 08:00:00,1.49326,1.49384,1.49302,1.49379,622600002.0
2008-02-20 08:15:00,1.49401,1.49417,1.49309,1.49323,666500001.0
2008-02-20 08:30:00,1.49312,1.49444,1.49193,1.49414,548800001.0
2008-02-20 08:45:00,1.49398,1.49457,1.49266,1.49293,552400001.0
2008-02-20 09:00:00,1.49289,1.49316,1.4915,1.49184,620400001.0
2008-02-20 09:15:00,1.4917,1.49358,1.4917,1.49235,570900001.0
2008-02-20 09:30:00,1.49234,1.4929,1.4918,1.49215,671700001.0
2008-02-20 09:45:00,1.49216,1.49334,1.49149,1.49248,601200000.0
2008-02-20 10:00:00,1.49205,1.49266,1.49092,1.49211,573900002.0
2008-02-20 10:15:00,1.492,1.49209,1.48919,1.49059,537700001.0
2008-02-20 10:30:00,1.49055,1.49222,1.49033,1.49147,625000000.0
2008-02-20 10:45:00,1.49128,1.49257,1.49074,1.49233,553300001.0
2008-02-20 11:00:00,1.49243,1.49306,1.49142,1.49166,564800001.0
2008-02-20 11:15:00,1.49183,1.4919,1.49001,1.49032,717500003.0
2008-02-20 11:30:00,1.49052,1.49184,1.49045,1.49112,576000000.0
2008-02-20 11:45:00,1.49142,1.49183,1.49031,1.4909,580000003.0
2008-02-20 12:00:00,1.49092,1.49118,1.48807,1.48852,565399999.0
2008-02-20 12:15:00,1.48879,1.48915,1.48721,1.48915,586600002.0
2008-02-20 12:30:00,1.48899,1.48925,1.48695,1.48741,527100002.0
2008-02-20 12:45:00,1.48731,1.48794,1.48561,1.4861,593700003.0
2008-02-20 13:00:00,1.48634,1.4878,1.48607,1.48751,556700000.0
2008-02-20 13:15:00,1.4875,1.48965,1.48677,1.4895,544100001.0
2008-02-20 13:30:00,1.48945,1.49222,1.48923,1.49042,5455300008.0
2008-02-20 13:45:00,1.49033,1.49098,1.48743,1.48776,4357400007.0
2008-02-20 14:00:00,1.48784,1.49091,1.48759,1.48986,5401100008.0
2008-02-20 14:15:00,1.48991,1.49168,1.48898,1.48917,5099500006.0
2008-02-20 14:30:00,1.48902,1.49067,1.48857,1.49042,4106200010.0
2008-02-20 14:45:00,1.49037,1.49057,1.48922,1.48949,4552900007.0
2008-02-20 15:00:00,1.48945,1.48972,1.48858,1.48958,6518500016.0
2008-02-20 15:15:00,1.48946,1.49206,1.48927,1.49198,7736700012.0
2008-02-20 15:30:00,1.49131,1.49156,1.48859,1.48927,6425800010.0
2008-02-20 15:45:00,1.48939,1.49068,1.48841,1.48884,6117000002.0
2008-02-20 16:00:00,1.48859,1.4896,1.48752,1.48917,5849600008.0
2008-02-20 16:15:00,1.48927,1.49054,1.48835,1.49013,8655800015.0
2008-02-20 16:30:00,1.49008,1.49018,1.48881,1.48939,6962300012.0
2008-02-20 16:45:00,1.48945,1.49169,1.48928,1.49129,6813400013.0
2008-02-20 17:00:00,1.49117,1.49155,1.49022,1.49107,6925600006.0
2008-02-20 17:15:00,1.49107,1.49144,1.49038,1.4909,7531500021.0
2008-02-20 17:30:00,1.49074,1.49123,1.49016,1.49052,6607800015.0
2008-02-20 17:45:00,1.49034,1.49288,1.49024,1.49217,7269600017.0
2008-02-20 18:00:00,1.49202,1.49333,1.49158,1.49326,7427900007.0
2008-02-20 18:15:00,1.49324,1.49428,1.49274,1.49323,6142000012.0
2008-02-20 18:30:00,1.49331,1.49444,1.49273,1.49341,6101400014.0
2008-02-20 18:45:00,1.49344,1.49401,1.4928,1.49362,7121200014.0
2008-02-20 19:00:00,1.49362,1.49429,1.49261,1.49406,8156000014.0
2008-02-20 19:15:00,1.49405,1.49462,1.49237,1.49381,6120000012.0
2008-02-20 19:30:00,1.49394,1.49463,1.49267,1.49442,5166400006.0
2008-02-20 19:45:00,1.49448,1.49462,1.493,1.49351,5774900013.0
2008-02-20 20:00:00,1.4936,1.49375,1.49188,1.4925,8147300008.0
2008-02-20 20:15:00,1.49244,1.49368,1.4924,1.49318,4994400012.0
2008-02-20 20:30:00,1.49318,1.49344,1.49257,1.49295,4387500008.0
2008-02-20 20:45:00,1.49307,1.49337,1.49236,1.49239,4057100005.0
2008-02-20 21:00:00,1.4923,1.49393,1.49078,1.49354,4056900007.0
2008-02-20 21:15:00,1.49352,1.49389,1.49232,1.49298,2880400010.0
2008-02-20 21:30:00,1.49293,1.49332,1.49048,1.49048,3589200004.0
2008-02-20 21:45:00,1.49051,1.49128,1.4893,1.48962,4337200005.0
2008-02-20 22:00:00,1.4896,1.49103,1.4893,1.48976,2522100002.0
2008-02-20 22:15:00,1.48952,1.49057,1.48898,1.49002,2701900007.0
2008-02-20 22:30:00,1.48989,1.49066,1.48951,1.4896,3111900004.0
2008-02-20 22:45:00,1.48965,1.49019,1.48921,1.48934,2858800002.0
2008-02-20 23:00:00,1.48916,1.48978,1.48866,1.48947,787400001.0
2008-02-20 23:15:00,1.48961,1.48987,1.4889,1.48918,987700001.0
2008-02-20 23:30:00,1.48939,1.48966,1.48863,1.48919,1339599999.0
2008-02-20 23:45:00,1.48923,1.48987,1.48851,1.48964,1543000006.0
2008-02-21 00:00:00,1.48946,1.48982,1.48861,1.48959,1525400001.0
2008-02-21 00:15:00,1.48949,1.48996,1.48903,1.48922,858100001.0
2008-02-21 00:30:00,1.48919,1.48921,1.48815,1.48852,852200003.0
2008-02-21 00:45:00,1.48887,1.48922,1.48833,1.48871,883300005.0
2008-02-21 01:00:00,1.4888,1.4896,1.48855,1.4886,1066800003.0
2008-02-21 01:15:00,1.48875,1.48987,1.48816,1.48987,1134100002.0
2008-02-21 01:30:00,1.49023,1.49145,1.48982,1.4904,1319100005.0
2008-02-21 01:45:00,1.49043,1.49071,1.48973,1.48989,1378700004.0
2008-02-21 02:00:00,1.49039,1.49064,1.48942,1.48981,602000001.0
2008-02-21 02:15:00,1.48985,1.4905,1.48958,1.49016,582700002.0
2008-02-21 02:30:00,1.49013,1.49015,1.48901,1.48925,545800000.0
2008-02-21 02:45:00,1.4892,1.48961,1.4889,1.48922,529200001.0
2008-02-21 03:00:00,1.48933,1.49014,1.48913,1.49009,574600001.0
2008-02-21 03:15:00,1.49002,1.49002,1.48902,1.48902,518200000.0
2008-02-21 03:30:00,1.48925,1.49014,1.48917,1.48966,644099999.0
2008-02-21 03:45:00,1.48992,1.49009,1.48936,1.48989,620500001.0
2008-02-21 04:00:00,1.4898,1.49067,1.48951,1.49041,597400001.0
2008-02-21 04:15:00,1.49052,1.49139,1.49012,1.49125,500600000.0
2008-02-21 04:30:00,1.49111,1.49141,1.49042,1.4911,642400000.0
2008-02-21 04:45:00,1.49117,1.49188,1.48945,1.48955,520200000.0
2008-02-21 05:00:00,1.48933,1.49003,1.48889,1.49003,499200000.0
2008-02-21 05:15:00,1.49018,1.49032,1.48933,1.48999,639100002.0
2008-02-21 05:30:00,1.49007,1.49015,1.48917,1.48956,572800000.0
2008-02-21 05:45:00,1.48936,1.48991,1.48934,1.48964,535100001.0
2008-02-21 06:00:00,1.48954,1.49004,1.48935,1.48967,560300000.0
2008-02-21 06:15:00,1.48962,1.48992,1.48932,1.48959,494600000.0
2008-02-21 06:30:00,1.48971,1.48991,1.48877,1.48901,569700001.0
2008-02-21 06:45:00,1.48896,1.4893,1.48851,1.48898,517100000.0
2008-02-21 07:00:00,1.48912,1.48922,1.48787,1.48798,598700000.0
2008-02-21 07:15:00,1.48805,1.48856,1.48716,1.48789,500300000.0
2008-02-21 07:30:00,1.48807,1.48837,1.48758,1.48802,612600002.0
2008-02-21 07:45:00,1.48799,1.48819,1.48535,1.48619,567200000.0
2008-02-21 08:00:00,1.48624,1.48667,1.48539,1.48566,547500001.0
2008-02-21 08:15:00,1.48587,1.48742,1.48587,1.48662,617799999.0
2008-02-21 08:30:00,1.48644,1.48742,1.48597,1.48702,502500001.0
2008-02-21 08:45:00,1.48717,1.49087,1.48717,1.49009,572900000.0
2008-02-21 09:00:00,1.49021,1.49245,1.48972,1.49177,624600002.0
2008-02-21 09:15:00,1.49144,1.49233,1.49053,1.49192,559900001.0
2008-02-21 09:30:00,1.4919,1.49278,1.49128,1.49184,581600002.0
2008-02-21 09:45:00,1.49192,1.4922,1.49054,1.49088,578000001.0
2008-02-21 10:00:00,1.49078,1.49202,1.49059,1.49151,554200001.0
2008-02-21 10:15:00,1.49142,1.49233,1.49074,1.49125,567800001.0
2008-02-21 10:30:00,1.49124,1.49197,1.4903,1.491,626600003.0
2008-02-21 10:45:00,1.49061,1.49087,1.48909,1.49054,593600000.0
2008-02-21 11:00:00,1.49078,1.49116,1.48854,1.48858,605800000.0
2008-02-21 11:15:00,1.48857,1.49014,1.48768,1.48929,678600002.0
2008-02-21 11:30:00,1.48914,1.48997,1.48756,1.48919,626700001.0
2008-02-21 11:45:00,1.48942,1.49119,1.48922,1.48989,527100000.0
2008-02-21 12:00:00,1.48957,1.49045,1.48878,1.48977,557200003.0
2008-02-21 12:15:00,1.48995,1.49287,1.48934,1.49221,635100002.0
2008-02-21 12:30:00,1.49203,1.49319,1.4918,1.493,556100002.0
2008-02-21 12:45:00,1.49295,1.49337,1.48959,1.49067,556900001.0
2008-02-21 13:00:00,1.4907,1.49101,1.48887,1.48968,588400002.0
2008-02-21 13:15:00,1.48976,1.49019,1.48825,1.4888,558200001.0
2008-02-21 13:30:00,1.48899,1.48997,1.48854,1.4894,5673200014.0
2008-02-21 13:45:00,1.48946,1.49159,1.48926,1.49116,4359700009.0
2008-02-21 14:00:00,1.49138,1.49208,1.49016,1.49046,5370900016.0
2008-02-21 14:15:00,1.4905,1.49099,1.49004,1.49053,5166700008.0
2008-02-21 14:30:00,1.4905,1.49059,1.48828,1.48926,3888300003.0
2008-02-21 14:45:00,1.48929,1.49041,1.48928,1.49015,4285900003.0
2008-02-21 15:00:00,1.49033,1.49239,1.49028,1.49176,6508300014.0
2008-02-21 15:15:00,1.49169,1.49392,1.49057,1.49071,8042900015.0
2008-02-21 15:30:00,1.49063,1.4922,1.49014,1.49111,6106200006.0
2008-02-21 15:45:00,1.4912,1.49294,1.49066,1.49227,6228700009.0
2008-02-21 16:00:00,1.49214,1.49363,1.49183,1.49224,6115400011.0
2008-02-21 16:15:00,1.49227,1.49288,1.49167,1.49219,8253800010.0
2008-02-21 16:30:00,1.49232,1.49233,1.4904,1.49064,7103400017.0
2008-02-21 16:45:00,1.49048,1.49157,1.48996,1.49152,6929200010.0
2008-02-21 17:00:00,1.49168,1.4943,1.4912,1.49389,7038200021.0
2008-02-21 17:15:00,1.49386,1.4946,1.49351,1.49411,7171700010.0
2008-02-21 17:30:00,1.49407,1.4965,1.49318,1.49642,6529000005.0
2008-02-21 17:45:00,1.49621,1.49867,1.49563,1.49742,6957000009.0
2008-02-21 18:00:00,1.4972,1.49735,1.49283,1.49327,7375000015.0
2008-02-21 18:15:00,1.49307,1.49516,1.49307,1.49375,5891500007.0
2008-02-21 18:30:00,1.49384,1.49384,1.4898,1.492,6130600009.0
2008-02-21 18:45:00,1.49208,1.49393,1.49163,1.49336,6954200014.0
2008-02-21 19:00:00,1.49334,1.49421,1.49274,1.49289,8131800013.0
2008-02-21 19:15:00,1.49283,1.49664,1.49262,1.49631,6206400017.0
2008-02-21 19:30:00,1.49631,1.49638,1.49469,1.49519,5341200007.0
2008-02-21 19:45:00,1.49518,1.49651,1.49427,1.49452,5819800007.0
2008-02-21 20:00:00,1.49447,1.49724,1.49393,1.49695,7906600011.0
2008-02-21 20:15:00,1.49674,1.4971,1.49406,1.49505,5122900005.0
2008-02-21 20:30:00,1.49533,1.50023,1.49533,1.49906,4446000006.0
2008-02-21 20:45:00,1.49919,1.49962,1.49819,1.49911,3930600004.0
2008-02-21 21:00:00,1.49894,1.49962,1.49805,1.49945,4223900008.0
2008-02-21 21:15:00,1.49924,1.49974,1.49783,1.49783,2599600005.0
2008-02-21 21:30:00,1.49784,1.49873,1.49717,1.49717,3737700002.0
2008-02-21 21:45:00,1.4972,1.49767,1.49678,1.49767,4128100008.0
2008-02-21 22:00:00,1.4977,1.49867,1.49638,1.49642,2806200008.0
2008-02-21 22:15:00,1.49627,1.4975,1.49627,1.4975,2701300004.0
2008-02-21 22:30:00,1.49749,1.4988,1.49696,1.49837,3120500004.0
2008-02-21 22:45:00,1.49829,1.49867,1.49741,1.49766,2759300005.0
2008-02-21 23:00:00,1.49758,1.49786,1.49701,1.49757,714600001.0
2008-02-21 23:15:00,1.49755,1.49804,1.49689,1.49689,945300001.0
2008-02-21 23:30:00,1.49722,1.49752,1.49659,1.49719,1362400001.0
2008-02-21 23:45:00,1.49715,1.4975,1.49653,1.49712,1440400001.0
2008-02-22 00:00:00,1.49726,1.49765,1.49638,1.49735,1388800004.0
2008-02-22 00:15:00,1.49741,1.49888,1.49736,1.49852,832800003.0
2008-02-22 00:30:00,1.4984,1.49908,1.49769,1.49774,857700001.0
2008-02-22 00:45:00,1.49798,1.49842,1.49757,1.49798,790200000.0
2008-02-22 01:00:00,1.49792,1.49856,1.49744,1.4977,1012400000.0
2008-02-22 01:15:00,1.49781,1.49837,1.49746,1.49807,1150300001.0
2008-02-22 01:30:00,1.49805,1.49849,1.49751,1.4978,1165900002.0
2008-02-22 01:45:00,1.49774,1.49846,1.49739,1.49757,1313900002.0
2008-02-22 02:00:00,1.49796,1.49843,1.4975,1.49796,565600001.0
2008-02-22 02:15:00,1.49803,1.49864,1.49778,1.49864,541500000.0
2008-02-22 02:30:00,1.49821,1.49821,1.49691,1.49757,584600002.0
2008-02-22 02:45:00,1.49751,1.49773,1.49706,1.49745,530500001.0
2008-02-22 03:00:00,1.49749,1.49749,1.49651,1.49692,656500003.0
2008-02-22 03:15:00,1.49702,1.49712,1.49601,1.49667,588200003.0
2008-02-22 03:30:00,1.49679,1.49691,1.49582,1.49663,636600001.0
2008-02-22 03:45:00,1.49694,1.49795,1.49622,1.4966,547500000.0
2008-02-22 04:00:00,1.49662,1.49806,1.49662,1.49722,573700000.0
2008-02-22 04:15:00,1.49727,1.49817,1.49674,1.49706,609600001.0
2008-02-22 04:30:00,1.49685,1.49787,1.49652,1.49749,612500002.0
2008-02-22 04:45:00,1.49762,1.49834,1.49669,1.49689,596200001.0
2008-02-22 05:00:00,1.49695,1.49711,1.4962,1.49692,530500001.0
2008-02-22 05:15:00,1.49656,1.4969,1.49613,1.49669,638100001.0
2008-02-22 05:30:00,1.49677,1.49725,1.49623,1.4972,589800003.0
2008-02-22 05:45:00,1.497,1.49822,1.49655,1.4969,591800000.0
2008-02-22 06:00:00,1.49669,1.49735,1.49632,1.49701,579600001.0
2008-02-22 06:15:00,1.49691,1.49724,1.49642,1.49668,481200002.0
2008-02-22 06:30:00,1.4968,1.49686,1.49579,1.49682,588000002.0
2008-02-22 06:45:00,1.49678,1.49758,1.49661,1.49662,638000004.0
2008-02-22 07:00:00,1.49657,1.49713,1.49642,1.4966,541000001.0
2008-02-22 07:15:00,1.49668,1.49724,1.49621,1.49693,663800003.0
2008-02-22 07:30:00,1.49714,1.49732,1.49642,1.49711,592100001.0
2008-02-22 07:45:00,1.4971,1.49764,1.49649,1.49729,538500001.0
2008-02-22 08:00:00,1.49738,1.49822,1.49656,1.49704,683200004.0
2008-02-22 08:15:00,1.49736,1.49772,1.49669,1.49754,574600001.0
2008-02-22 08:30:00,1.49749,1.4987,1.49718,1.49815,539300001.0
2008-02-22 08:45:00,1.49806,1.49833,1.49676,1.49792,636700001.0
2008-02-22 09:00:00,1.49782,1.4982,1.4968,1.49805,603700001.0
2008-02-22 09:15:00,1.4978,1.49874,1.49709,1.4978,559900001.0
2008-02-22 09:30:00,1.49779,1.49852,1.49738,1.49821,515400001.0
2008-02-22 09:45:00,1.49825,1.49908,1.49745,1.49827,638300000.0
2008-02-22 10:00:00,1.4983,1.49873,1.49639,1.49731,522000003.0
2008-02-22 10:15:00,1.49714,1.49835,1.49648,1.49835,562600001.0
2008-02-22 10:30:00,1.49813,1.49861,1.49666,1.49812,558800001.0
2008-02-22 10:45:00,1.49785,1.49903,1.49713,1.49767,590900002.0
2008-02-22 11:00:00,1.49805,1.50077,1.4976,1.49997,570500002.0
2008-02-22 11:15:00,1.50031,1.50095,1.49988,1.50067,657000001.0
2008-02-22 11:30:00,1.5008,1.50095,1.49947,1.49986,577000001.0
2008-02-22 11:45:00,1.50015,1.50105,1.49898,1.49942,581300003.0
2008-02-22 12:00:00,1.49942,1.50075,1.49849,1.50037,558700001.0
2008-02-22 12:15:00,1.5003,1.5007,1.4995,1.50041,565400001.0
2008-02-22 12:30:00,1.50031,1.5007,1.49888,1.49991,495600000.0
2008-02-22 12:45:00,1.4998,1.50062,1.49953,1.50016,578199999.0
2008-02-22 13:00:00,1.50044,1.50063,1.49865,1.49889,571200002.0
2008-02-22 13:15:00,1.49886,1.49991,1.49638,1.49688,579600001.0
2008-02-22 13:30:00,1.49705,1.49812,1.49565,1.49594,5329100007.0
2008-02-22 13:45:00,1.4957,1.49748,1.49428,1.4958,4373900008.0
2008-02-22 14:00:00,1.49606,1.49818,1.49591,1.49621,5432900006.0
2008-02-22 14:15:00,1.49615,1.49763,1.49602,1.49701,5298300012.0
2008-02-22 14:30:00,1.49706,1.49828,1.49653,1.4968,4095700002.0
2008-02-22 14:45:00,1.49682,1.49768,1.49649,1.49748,4422200010.0
2008-02-22 15:00:00,1.4975,1.49997,1.49743,1.49917,6683100010.0
2008-02-22 15:15:00,1.49896,1.49965,1.49805,1.49926,7495700012.0
2008-02-22 15:30:00,1.49952,1.50558,1.49952,1.50342,6367100011.0
2008-02-22 15:45:00,1.50366,1.50596,1.50346,1.50401,5967900007.0
2008-02-22 16:00:00,1.50389,1.50585,1.50321,1.50452,6044500008.0
2008-02-22 16:15:00,1.50454,1.5055,1.50156,1.50274,8528700020.0
2008-02-22 16:30:00,1.50266,1.50352,1.50177,1.50351,7198400015.0
2008-02-22 16:45:00,1.50343,1.50351,1.50212,1.50295,6648200004.0
2008-02-22 17:00:00,1.50286,1.50286,1.50086,1.50136,6843600010.0
2008-02-22 17:15:00,1.50123,1.50192,1.50058,1.50113,7222100009.0
2008-02-22 17:30:00,1.50108,1.50201,1.4996,1.50057,6640900013.0
2008-02-22 17:45:00,1.50057,1.50161,1.49978,1.50086,6980500014.0
2008-02-22 18:00:00,1.50086,1.50215,1.50029,1.5014,7370400012.0
2008-02-22 18:15:00,1.50122,1.50315,1.50122,1.50185,6310100011.0
2008-02-22 18:30:00,1.50189,1.50301,1.50164,1.50301,6215400009.0
2008-02-22 18:45:00,1.50299,1.50498,1.5018,1.50488,6589800013.0
2008-02-22 19:00:00,1.50564,1.50646,1.50414,1.50562,7960600006.0
2008-02-22 19:15:00,1.5054,1.50584,1.50277,1.50283,5926500004.0
2008-02-22 19:30:00,1.50285,1.5054,1.50285,1.50499,5480700007.0
2008-02-22 19:45:00,1.50495,1.5063,1.50469,1.50568,5822200011.0
2008-02-22 20:00:00,1.50562,1.50647,1.50536,1.50601,8030100012.0
2008-02-22 20:15:00,1.50601,1.50698,1.50594,1.5061,5023400011.0
2008-02-22 20:30:00,1.50602,1.50649,1.50517,1.50561,4453700009.0
2008-02-22 20:45:00,1.50565,1.50582,1.50403,1.50437,4281800005.0
2008-02-22 21:00:00,1.50411,1.50426,1.50355,1.50418,3935900007.0
2008-02-22 21:15:00,1.5042,1.50456,1.50379,1.50383,2542500003.0
2008-02-22 21:30:00,1.50391,1.50437,1.5026,1.50264,3902200011.0
2008-02-22 21:45:00,1.50269,1.50469,1.50261,1.50469,4178300005.0
2008-02-22 22:00:00,1.50476,1.50498,1.50261,1.50292,2806000003.0
2008-02-22 22:15:00,1.50286,1.5042,1.50278,1.50395,2592100004.0
2008-02-22 22:30:00,1.50394,1.50421,1.50211,1.50211,3277700006.0
2008-02-22 22:45:00,1.50205,1.50219,1.49952,1.50044,2859800004.0
2008-02-22 23:00:00,1.50025,1.50116,1.49999,1.50072,860200003.0
2008-02-22 23:15:00,1.50088,1.50152,1.50039,1.50056,948700003.0
2008-02-22 23:30:00,1.50094,1.50256,1.49996,1.50219,1318300006.0
2008-02-22 23:45:00,1.50203,1.50237,1.50059,1.50153,1413300003.0
2008-02-25 00:00:00,1.50224,1.50273,1.50146,1.50202,1356700002.0
2008-02-25 00:15:00,1.50196,1.5023,1.50097,1.50137,883000003.0
2008-02-25 00:30:00,1.5014,1.50226,1.50107,1.50184,845800000.0
2008-02-25 00:45:00,1.50209,1.50224,1.50132,1.50157,915200004.0
2008-02-25 01:00:00,1.50152,1.50219,1.50112,1.50129,1179599999.0
2008-02-25 01:15:00,1.50144,1.50257,1.50126,1.50181,1155600001.0
2008-02-25 01:30:00,1.50175,1.502,1.50055,1.50112,1269100002.0
2008-02-25 01:45:00,1.50105,1.50122,1.49993,1.50007,1353800003.0
2008-02-25 02:00:00,1.50005,1.50052,1.49943,1.49965,1451400008.0
2008-02-25 02:15:00,1.49971,1.50026,1.49934,1.50007,1180300001.0
2008-02-25 02:30:00,1.50012,1.50083,1.49934,1.49962,1335900002.0
2008-02-25 02:45:00,1.49935,1.5,1.49891,1.49944,1118200003.0
2008-02-25 03:00:00,1.4994,1.49971,1.49884,1.49928,874600002.0
2008-02-25 03:15:00,1.49898,1.4995,1.49764,1.49844,787200001.0
2008-02-25 03:30:00,1.49853,1.49903,1.49836,1.49873,852000001.0
2008-02-25 03:45:00,1.49876,1.49957,1.49806,1.49902,1415500003.0
2008-02-25 04:00:00,1.49897,1.49974,1.49865,1.49918,1478400000.0
2008-02-25 04:15:00,1.49922,1.49957,1.4987,1.49936,1328900000.0
2008-02-25 04:30:00,1.49889,1.49931,1.4983,1.49865,945500002.0
2008-02-25 04:45:00,1.49859,1.49886,1.4981,1.49852,732800002.0
2008-02-25 05:00:00,1.49859,1.49889,1.49815,1.49815,2929900006.0
2008-02-25 05:15:00,1.49819,1.49856,1.4977,1.49812,3128700005.0
2008-02-25 05:30:00,1.49817,1.49864,1.49802,1.49838,2636800005.0
2008-02-25 05:45:00,1.49844,1.49887,1.4982,1.49836,2616500001.0
2008-02-25 06:00:00,1.49816,1.49848,1.49804,1.49817,4161900005.0
2008-02-25 06:15:00,1.49814,1.49866,1.49803,1.49812,3687100005.0
2008-02-25 06:30:00,1.49809,1.49846,1.49769,1.498,2759000012.0
2008-02-25 06:45:00,1.49798,1.49846,1.4978,1.49785,4007200010.0
2008-02-25 07:00:00,1.49804,1.49855,1.49798,1.49841,4155800011.0
2008-02-25 07:15:00,1.4983,1.49916,1.49813,1.49826,4541300011.0
2008-02-25 07:30:00,1.49824,1.49879,1.49777,1.4986,4979400007.0
2008-02-25 07:45:00,1.49865,1.4989,1.49793,1.49869,8178500008.0
2008-02-25 08:00:00,1.49876,1.49943,1.49833,1.4991,5975900008.0
2008-02-25 08:15:00,1.49902,1.49967,1.49852,1.49961,5325200011.0
2008-02-25 08:30:00,1.49965,1.50012,1.49772,1.49785,5883700006.0
2008-02-25 08:45:00,1.49789,1.49863,1.49758,1.49762,7910000016.0
2008-02-25 09:00:00,1.49766,1.49989,1.49754,1.49959,6784500007.0
2008-02-25 09:15:00,1.49955,1.49987,1.49754,1.49775,6186800017.0
2008-02-25 09:30:00,1.49761,1.49788,1.49612,1.49731,6139200010.0
2008-02-25 09:45:00,1.49751,1.49821,1.49595,1.49671,7438600013.0
2008-02-25 10:00:00,1.49689,1.49742,1.49577,1.49604,7074300018.0
2008-02-25 10:15:00,1.49627,1.49684,1.49522,1.49595,6615700011.0
2008-02-25 10:30:00,1.496,1.49634,1.49546,1.49612,7390000012.0
2008-02-25 10:45:00,1.4961,1.4965,1.49511,1.49527,6601800007.0
2008-02-25 11:00:00,1.49516,1.49529,1.4924,1.49248,6729100013.0
2008-02-25 11:15:00,1.49255,1.49408,1.4923,1.49314,7358000012.0
2008-02-25 11:30:00,1.49341,1.49459,1.4921,1.49254,8668200018.0
2008-02-25 11:45:00,1.49254,1.49352,1.49189,1.49249,5970700010.0
2008-02-25 12:00:00,1.49255,1.49452,1.49225,1.49324,6172900012.0
2008-02-25 12:15:00,1.49265,1.49341,1.49188,1.4922,6437200017.0
2008-02-25 12:30:00,1.49231,1.4925,1.48947,1.48989,7830900013.0
2008-02-25 12:45:00,1.48987,1.49002,1.48799,1.48872,6187900007.0
2008-02-25 13:00:00,1.4887,1.48871,1.48612,1.48644,4527600003.0
2008-02-25 13:15:00,1.48652,1.48697,1.48515,1.4862,4158300014.0
2008-02-25 13:30:00,1.4862,1.48717,1.48583,1.48674,5282100004.0
2008-02-25 13:45:00,1.48689,1.48796,1.48641,1.48778,5498100006.0
2008-02-25 14:00:00,1.4873,1.48835,1.48697,1.48798,4434600005.0
2008-02-25 14:15:00,1.488,1.48883,1.48702,1.48827,5285600006.0
2008-02-25 14:30:00,1.48825,1.48825,1.48678,1.487,615900001.0
2008-02-25 14:45:00,1.48672,1.48776,1.48618,1.48769,618700002.0
2008-02-25 15:00:00,1.48766,1.48817,1.48723,1.48759,594300000.0
2008-02-25 15:15:00,1.48796,1.48869,1.48644,1.48656,592300002.0
2008-02-25 15:30:00,1.48661,1.48661,1.48391,1.48461,543800001.0
2008-02-25 15:45:00,1.48456,1.48552,1.48388,1.48526,570700001.0
2008-02-25 16:00:00,1.48536,1.48548,1.48428,1.48493,554600001.0
2008-02-25 16:15:00,1.48475,1.48571,1.48469,1.48534,564100000.0
2008-02-25 16:30:00,1.48521,1.48592,1.48447,1.48578,613300001.0
2008-02-25 16:45:00,1.48581,1.48668,1.4853,1.48562,602600002.0
2008-02-25 17:00:00,1.48579,1.48609,1.48336,1.48369,611200001.0
2008-02-25 17:15:00,1.48386,1.48386,1.48014,1.48096,608900001.0
2008-02-25 17:30:00,1.48112,1.48197,1.47968,1.48116,600299999.0
2008-02-25 17:45:00,1.48141,1.48176,1.47951,1.47957,557500000.0
2008-02-25 18:00:00,1.47963,1.47993,1.47654,1.47717,678100000.0
2008-02-25 18:15:00,1.47709,1.47878,1.47697,1.47848,573600000.0
2008-02-25 18:30:00,1.47845,1.47881,1.47669,1.47811,608800004.0
2008-02-25 18:45:00,1.47832,1.47978,1.4779,1.47899,543100000.0
2008-02-25 19:00:00,1.47899,1.4791,1.47643,1.47663,591200000.0
2008-02-25 19:15:00,1.47672,1.47783,1.47655,1.47718,582599999.0
2008-02-25 19:30:00,1.4772,1.47847,1.47693,1.47834,584300000.0
2008-02-25 19:45:00,1.47825,1.47894,1.478,1.47881,628000002.0
2008-02-25 20:00:00,1.47895,1.47916,1.47826,1.47893,670300002.0
2008-02-25 20:15:00,1.47901,1.47916,1.47819,1.47869,564900000.0
2008-02-25 20:30:00,1.4787,1.4794,1.47807,1.47876,639900001.0
2008-02-25 20:45:00,1.47854,1.47989,1.47836,1.47954,582800001.0
2008-02-25 21:00:00,1.47945,1.47976,1.47814,1.47814,604600000.0
2008-02-25 21:15:00,1.47811,1.47881,1.47745,1.47751,524300000.0
2008-02-25 21:30:00,1.47703,1.47873,1.47692,1.47802,480800001.0
2008-02-25 21:45:00,1.47804,1.47847,1.47717,1.47766,615500001.0
2008-02-25 22:00:00,1.47785,1.47813,1.47682,1.47685,574400000.0
2008-02-25 22:15:00,1.47703,1.47726,1.47631,1.47674,594100001.0
2008-02-25 22:30:00,1.47686,1.47716,1.47624,1.47709,496200000.0
2008-02-25 22:45:00,1.47713,1.47735,1.47496,1.47519,541500000.0
2008-02-25 23:00:00,1.47512,1.47633,1.47509,1.47581,689900002.0
2008-02-25 23:15:00,1.47564,1.47584,1.47504,1.47541,583700001.0
2008-02-25 23:30:00,1.47555,1.47571,1.47444,1.47482,568000001.0
2008-02-25 23:45:00,1.47467,1.47756,1.47457,1.47704,608000001.0
2008-02-26 00:00:00,1.47697,1.47731,1.47588,1.47657,582500000.0
2008-02-26 00:15:00,1.47631,1.47664,1.47586,1.47627,537900002.0
2008-02-26 00:30:00,1.47604,1.4769,1.47569,1.47592,537100002.0
2008-02-26 00:45:00,1.47595,1.4766,1.47558,1.47609,558900001.0
2008-02-26 01:00:00,1.47613,1.47684,1.47592,1.47631,555500000.0
2008-02-26 01:15:00,1.47642,1.47758,1.47615,1.477,504000000.0
2008-02-26 01:30:00,1.47712,1.47712,1.47606,1.4766,534500000.0
2008-02-26 01:45:00,1.4766,1.47672,1.47587,1.47628,592700001.0
2008-02-26 02:00:00,1.47586,1.47657,1.47531,1.47639,1415400004.0
2008-02-26 02:15:00,1.47629,1.47698,1.47567,1.47681,1275700004.0
2008-02-26 02:30:00,1.47688,1.47709,1.47608,1.47667,1181600002.0
2008-02-26 02:45:00,1.47633,1.4772,1.47592,1.47645,1190700002.0
2008-02-26 03:00:00,1.47653,1.47698,1.47594,1.47672,840700001.0
2008-02-26 03:15:00,1.47639,1.47743,1.47616,1.47626,844200001.0
2008-02-26 03:30:00,1.47644,1.47785,1.47642,1.4775,814500001.0
2008-02-26 03:45:00,1.4775,1.47773,1.47647,1.47717,1357000000.0
2008-02-26 04:00:00,1.47719,1.47777,1.47691,1.4773,1382200001.0
2008-02-26 04:15:00,1.47734,1.47809,1.47719,1.47758,1341800005.0
2008-02-26 04:30:00,1.4772,1.47848,1.477,1.47845,869700001.0
2008-02-26 04:45:00,1.47814,1.47832,1.4768,1.47718,696900002.0
2008-02-26 05:00:00,1.47723,1.47793,1.477,1.47758,2845900004.0
2008-02-26 05:15:00,1.47751,1.4779,1.47695,1.47717,3251700006.0
2008-02-26 05:30:00,1.47737,1.47826,1.47645,1.47764,2536400008.0
2008-02-26 05:45:00,1.47758,1.47771,1.47713,1.47742,2668500005.0
2008-02-26 06:00:00,1.47751,1.47847,1.47713,1.47801,4217500007.0
2008-02-26 06:15:00,1.47791,1.47791,1.47675,1.47683,3675700009.0
2008-02-26 06:30:00,1.47698,1.47875,1.4769,1.47839,2713700006.0
2008-02-26 06:45:00,1.47846,1.47922,1.47808,1.47855,3956900007.0
2008-02-26 07:00:00,1.47877,1.47888,1.47818,1.4785,4136200007.0
2008-02-26 07:15:00,1.47847,1.47873,1.47767,1.47817,4375500005.0
2008-02-26 07:30:00,1.47817,1.47832,1.47708,1.47731,5062200005.0
2008-02-26 07:45:00,1.47745,1.47787,1.47706,1.47729,8392200008.0
2008-02-26 08:00:00,1.47742,1.47791,1.47721,1.47771,5934700013.0
2008-02-26 08:15:00,1.47784,1.47818,1.47738,1.47752,5370500010.0
2008-02-26 08:30:00,1.47765,1.47819,1.47719,1.47804,5962000009.0
2008-02-26 08:45:00,1.47795,1.4788,1.47745,1.47856,8081600012.0
2008-02-26 09:00:00,1.4785,1.47877,1.47738,1.47834,6764800015.0
2008-02-26 09:15:00,1.47823,1.47864,1.47755,1.47777,6000700013.0
2008-02-26 09:30:00,1.47735,1.47775,1.47625,1.47639,5916000006.0
2008-02-26 09:45:00,1.47673,1.47704,1.47464,1.47499,7684700019.0
2008-02-26 10:00:00,1.4752,1.47549,1.47416,1.47423,6986200014.0
2008-02-26 10:15:00,1.47424,1.47437,1.473,1.47408,6566100012.0
2008-02-26 10:30:00,1.47405,1.47435,1.47195,1.47296,7313600009.0
2008-02-26 10:45:00,1.47324,1.47349,1.47158,1.47292,6766500006.0
2008-02-26 11:00:00,1.47315,1.47762,1.47315,1.47675,6878900017.0
2008-02-26 11:15:00,1.47685,1.47882,1.47669,1.47829,7148800012.0
2008-02-26 11:30:00,1.47828,1.48071,1.47789,1.4792,8448800015.0
2008-02-26 11:45:00,1.4791,1.48038,1.47811,1.47834,5989200010.0
2008-02-26 12:00:00,1.47849,1.48065,1.47721,1.47721,5913200016.0
2008-02-26 12:15:00,1.47699,1.47752,1.47553,1.47587,6223900011.0
2008-02-26 12:30:00,1.47593,1.47714,1.47534,1.47656,7931400018.0
2008-02-26 12:45:00,1.47662,1.47723,1.47588,1.47696,6307500005.0
2008-02-26 13:00:00,1.47695,1.47799,1.47617,1.47707,4513500009.0
2008-02-26 13:15:00,1.47711,1.47711,1.47474,1.47599,4062800010.0
2008-02-26 13:30:00,1.47612,1.4777,1.47597,1.47703,5206000013.0
2008-02-26 13:45:00,1.47711,1.47923,1.47689,1.47887,5473800016.0
2008-02-26 14:00:00,1.47873,1.47927,1.47446,1.4749,4518000006.0
2008-02-26 14:15:00,1.47479,1.47488,1.47122,1.47277,5522700006.0
2008-02-26 14:30:00,1.47265,1.47317,1.47138,1.47198,580700001.0
2008-02-26 14:45:00,1.47191,1.47317,1.47137,1.47143,564100001.0
2008-02-26 15:00:00,1.47117,1.47269,1.4708,1.47181,548500000.0
2008-02-26 15:15:00,1.47173,1.472,1.47071,1.47136,544200003.0
2008-02-26 15:30:00,1.47152,1.4736,1.47091,1.47328,614900002.0
2008-02-26 15:45:00,1.47328,1.47408,1.47128,1.47248,580000000.0
2008-02-26 16:00:00,1.47237,1.47298,1.47162,1.47214,558400001.0
2008-02-26 16:15:00,1.472,1.47217,1.46766,1.46839,558100000.0
2008-02-26 16:30:00,1.46845,1.46877,1.4675,1.46803,585100000.0
2008-02-26 16:45:00,1.46798,1.46957,1.46788,1.46896,666299999.0
2008-02-26 17:00:00,1.46913,1.47172,1.46911,1.47009,670500005.0
2008-02-26 17:15:00,1.47045,1.47158,1.46977,1.47135,606900001.0
2008-02-26 17:30:00,1.47173,1.47212,1.47109,1.47109,600300002.0
2008-02-26 17:45:00,1.47132,1.47154,1.46832,1.46856,614299999.0
2008-02-26 18:00:00,1.46849,1.46986,1.4675,1.46805,640000000.0
2008-02-26 18:15:00,1.4677,1.46898,1.46735,1.46855,544300000.0
2008-02-26 18:30:00,1.46853,1.46862,1.46563,1.46563,564900000.0
2008-02-26 18:45:00,1.46578,1.46779,1.46544,1.46779,508600002.0
2008-02-26 19:00:00,1.46787,1.4692,1.46723,1.46843,621600002.0
2008-02-26 19:15:00,1.46866,1.46872,1.46632,1.46681,604700000.0
2008-02-26 19:30:00,1.46711,1.46764,1.46435,1.46502,626199999.0
2008-02-26 19:45:00,1.46506,1.46556,1.46429,1.46535,581600001.0
2008-02-26 20:00:00,1.46554,1.46582,1.46408,1.46505,590099998.0
2008-02-26 20:15:00,1.46501,1.46718,1.46419,1.46657,557500001.0
2008-02-26 20:30:00,1.4667,1.46745,1.46617,1.46738,692000003.0
2008-02-26 20:45:00,1.46705,1.46749,1.4663,1.46745,604700003.0
2008-02-26 21:00:00,1.46731,1.46784,1.46629,1.46651,526000002.0
2008-02-26 21:15:00,1.46652,1.46671,1.4653,1.46634,538700000.0
2008-02-26 21:30:00,1.46619,1.46703,1.46457,1.46484,500900001.0
2008-02-26 21:45:00,1.46499,1.46674,1.46451,1.46618,611700001.0
2008-02-26 22:00:00,1.46615,1.46778,1.46586,1.46665,533800001.0
2008-02-26 22:15:00,1.46686,1.46925,1.46616,1.46913,549300002.0
2008-02-26 22:30:00,1.46926,1.46968,1.46814,1.46843,493600000.0
2008-02-26 22:45:00,1.46818,1.47011,1.46797,1.4696,554100001.0
2008-02-26 23:00:00,1.4697,1.47117,1.4697,1.4711,518000001.0
2008-02-26 23:15:00,1.47122,1.47208,1.47058,1.4714,635700000.0
2008-02-26 23:30:00,1.47129,1.47129,1.46877,1.47109,568600002.0
2008-02-26 23:45:00,1.47114,1.47125,1.46878,1.46885,552600001.0
2008-02-27 00:00:00,1.46895,1.46969,1.46764,1.46918,533200000.0
2008-02-27 00:15:00,1.46906,1.47492,1.46871,1.4724,605900002.0
2008-02-27 00:30:00,1.47221,1.47281,1.47115,1.47233,513200000.0
2008-02-27 00:45:00,1.47225,1.47261,1.4711,1.47208,616700002.0
2008-02-27 01:00:00,1.47212,1.47396,1.47122,1.4727,546000000.0
2008-02-27 01:15:00,1.47281,1.47357,1.47138,1.47184,594500000.0
2008-02-27 01:30:00,1.47203,1.47235,1.4711,1.47199,498100001.0
2008-02-27 01:45:00,1.47197,1.47259,1.47102,1.47216,548600000.0
2008-02-27 02:00:00,1.47172,1.47245,1.47104,1.4715,1363200001.0
2008-02-27 02:15:00,1.47148,1.47186,1.47062,1.47107,1200500000.0
2008-02-27 02:30:00,1.47127,1.47155,1.46992,1.47061,1167600001.0
2008-02-27 02:45:00,1.47036,1.47222,1.47015,1.47045,1079300002.0
2008-02-27 03:00:00,1.47057,1.47188,1.47033,1.47152,844200000.0
2008-02-27 03:15:00,1.47131,1.47198,1.47005,1.47005,808100002.0
2008-02-27 03:30:00,1.47,1.47117,1.46961,1.47002,847500003.0
2008-02-27 03:45:00,1.47,1.47049,1.46946,1.47004,1469200003.0
2008-02-27 04:00:00,1.46997,1.4717,1.46946,1.47131,1446200002.0
2008-02-27 04:15:00,1.47132,1.47158,1.47003,1.47095,1288100000.0
2008-02-27 04:30:00,1.47067,1.4712,1.47022,1.47118,871300002.0
2008-02-27 04:45:00,1.47109,1.47184,1.47064,1.47091,760300003.0
2008-02-27 05:00:00,1.47104,1.47243,1.47104,1.47216,2747200004.0
2008-02-27 05:15:00,1.47243,1.4735,1.47224,1.47271,3144700005.0
2008-02-27 05:30:00,1.47274,1.47294,1.47108,1.47183,2581200005.0
2008-02-27 05:45:00,1.47189,1.47211,1.47098,1.47133,2521400002.0
2008-02-27 06:00:00,1.47134,1.47148,1.46999,1.47,4185400005.0
2008-02-27 06:15:00,1.46995,1.47037,1.46942,1.46995,3637200006.0
2008-02-27 06:30:00,1.4699,1.47011,1.4693,1.46985,2727900008.0
2008-02-27 06:45:00,1.46995,1.47062,1.46894,1.46904,3972100009.0
2008-02-27 07:00:00,1.46919,1.46986,1.46831,1.46836,4044200009.0
2008-02-27 07:15:00,1.46829,1.47025,1.46826,1.46975,4605400006.0
2008-02-27 07:30:00,1.46965,1.4702,1.46873,1.46877,5001300011.0
2008-02-27 07:45:00,1.46884,1.47023,1.46884,1.46973,8239900016.0
2008-02-27 08:00:00,1.46986,1.47052,1.46894,1.46997,5934500009.0
2008-02-27 08:15:00,1.46999,1.47024,1.46867,1.46932,5452700012.0
2008-02-27 08:30:00,1.46936,1.46989,1.46869,1.46966,6125000016.0
2008-02-27 08:45:00,1.46982,1.47074,1.46862,1.46862,8274600008.0
2008-02-27 09:00:00,1.46867,1.47171,1.46867,1.47167,6874300008.0
2008-02-27 09:15:00,1.47177,1.47206,1.47073,1.47148,5951600012.0
2008-02-27 09:30:00,1.47146,1.47235,1.47074,1.47093,6047300008.0
2008-02-27 09:45:00,1.47119,1.47137,1.47014,1.47026,7153500008.0
2008-02-27 10:00:00,1.47046,1.47064,1.46769,1.46842,6802200012.0
2008-02-27 10:15:00,1.46838,1.47211,1.46829,1.47076,6845200010.0
2008-02-27 10:30:00,1.47066,1.47146,1.46945,1.47101,7320000017.0
2008-02-27 10:45:00,1.47112,1.47294,1.47098,1.47234,6810200015.0
2008-02-27 11:00:00,1.47242,1.4735,1.47148,1.4731,7095200014.0
2008-02-27 11:15:00,1.47312,1.47316,1.47072,1.47114,7119900008.0
2008-02-27 11:30:00,1.47126,1.47298,1.4702,1.47179,8615000011.0
2008-02-27 11:45:00,1.47149,1.47232,1.47011,1.47019,5972700012.0
2008-02-27 12:00:00,1.47033,1.47541,1.47027,1.47524,6111800011.0
2008-02-27 12:15:00,1.475,1.47587,1.47292,1.47472,6402000007.0
2008-02-27 12:30:00,1.47479,1.47546,1.47396,1.4744,7740400011.0
2008-02-27 12:45:00,1.4746,1.47478,1.47354,1.4738,6556800011.0
2008-02-27 13:00:00,1.47392,1.47511,1.47248,1.47511,4534700006.0
2008-02-27 13:15:00,1.47526,1.47768,1.47407,1.47708,3970300004.0
2008-02-27 13:30:00,1.47723,1.47782,1.47542,1.4761,5045900013.0
2008-02-27 13:45:00,1.47608,1.47789,1.4756,1.47752,5178900005.0
2008-02-27 14:00:00,1.47747,1.47863,1.47635,1.47676,4572600007.0
2008-02-27 14:15:00,1.47676,1.4778,1.47615,1.4771,5512700008.0
2008-02-27 14:30:00,1.47664,1.47701,1.47534,1.47592,552800000.0
2008-02-27 14:45:00,1.47599,1.47746,1.47581,1.47611,575000001.0
2008-02-27 15:00:00,1.4761,1.47625,1.47365,1.47365,533900001.0
2008-02-27 15:15:00,1.47366,1.47544,1.47304,1.47463,542100000.0
2008-02-27 15:30:00,1.47527,1.47612,1.47414,1.47503,611500001.0
2008-02-27 15:45:00,1.47502,1.47572,1.47411,1.47424,607600001.0
2008-02-27 16:00:00,1.47429,1.47587,1.474,1.47551,608100001.0
2008-02-27 16:15:00,1.47529,1.47661,1.47449,1.4763,569700001.0
2008-02-27 16:30:00,1.47634,1.47983,1.47627,1.47776,602900000.0
2008-02-27 16:45:00,1.47765,1.47913,1.47737,1.47848,606400003.0
2008-02-27 17:00:00,1.47821,1.47993,1.47775,1.47815,648900001.0
2008-02-27 17:15:00,1.47833,1.48076,1.47825,1.48022,673700002.0
2008-02-27 17:30:00,1.48028,1.48124,1.47979,1.48048,622800002.0
2008-02-27 17:45:00,1.48068,1.48107,1.47752,1.47961,608100001.0
2008-02-27 18:00:00,1.47973,1.48255,1.47961,1.48242,543200000.0
2008-02-27 18:15:00,1.48225,1.4844,1.48186,1.48337,495000000.0
2008-02-27 18:30:00,1.48354,1.48363,1.48192,1.48192,518400000.0
2008-02-27 18:45:00,1.48204,1.48215,1.47924,1.4793,518900001.0
2008-02-27 19:00:00,1.47898,1.48042,1.47865,1.47946,631500001.0
2008-02-27 19:15:00,1.47951,1.4796,1.47809,1.47859,547000000.0
2008-02-27 19:30:00,1.47853,1.47869,1.47753,1.47849,675200000.0
2008-02-27 19:45:00,1.4784,1.48017,1.4784,1.47942,583100000.0
2008-02-27 20:00:00,1.47939,1.47952,1.47807,1.47933,540500001.0
2008-02-27 20:15:00,1.47933,1.47933,1.47792,1.47844,568700001.0
2008-02-27 20:30:00,1.4784,1.4791,1.47754,1.47877,614400001.0
2008-02-27 20:45:00,1.47866,1.4788,1.47766,1.47849,593000000.0
2008-02-27 21:00:00,1.47846,1.48015,1.4782,1.47993,579500001.0
2008-02-27 21:15:00,1.48017,1.48114,1.47995,1.48066,569700001.0
2008-02-27 21:30:00,1.48041,1.48129,1.48036,1.48082,451900000.0
2008-02-27 21:45:00,1.48086,1.48305,1.48036,1.48215,662100001.0
2008-02-27 22:00:00,1.48279,1.48333,1.48204,1.48288,578700000.0
2008-02-27 22:15:00,1.48301,1.48321,1.48182,1.48228,590200000.0
2008-02-27 22:30:00,1.4823,1.48477,1.48147,1.48399,552700001.0
2008-02-27 22:45:00,1.48398,1.48507,1.48355,1.48391,497500001.0
2008-02-27 23:00:00,1.48386,1.48405,1.48239,1.48288,551600001.0
2008-02-27 23:15:00,1.48287,1.48374,1.48219,1.4835,600400000.0
2008-02-27 23:30:00,1.48365,1.48408,1.48157,1.48232,488200000.0
2008-02-27 23:45:00,1.48227,1.48367,1.48146,1.48151,590500002.0
2008-02-28 00:00:00,1.48153,1.48278,1.48117,1.48278,506500000.0
2008-02-28 00:15:00,1.48253,1.48298,1.48209,1.48217,559200002.0
2008-02-28 00:30:00,1.48195,1.48302,1.47801,1.48292,509800001.0
2008-02-28 00:45:00,1.48286,1.48301,1.48199,1.48291,561900000.0
2008-02-28 01:00:00,1.48277,1.48366,1.48223,1.48339,598800000.0
2008-02-28 01:15:00,1.48342,1.48344,1.48231,1.48282,543500001.0
2008-02-28 01:30:00,1.48287,1.48371,1.48221,1.48361,577200002.0
2008-02-28 01:45:00,1.48357,1.48399,1.48282,1.48328,645800001.0
2008-02-28 02:00:00,1.48289,1.48333,1.48253,1.48295,1366500004.0
2008-02-28 02:15:00,1.48306,1.48352,1.48255,1.48273,1197300001.0
2008-02-28 02:30:00,1.48276,1.48334,1.48216,1.48283,1217200001.0
2008-02-28 02:45:00,1.48266,1.48329,1.48195,1.48247,1148800003.0
2008-02-28 03:00:00,1.48247,1.48265,1.48182,1.48191,797700003.0
2008-02-28 03:15:00,1.48151,1.48265,1.48136,1.48225,849900003.0
2008-02-28 03:30:00,1.48207,1.48226,1.48075,1.48181,860000001.0
2008-02-28 03:45:00,1.48154,1.4819,1.48091,1.48172,1428700003.0
2008-02-28 04:00:00,1.48167,1.4823,1.48113,1.48186,1468500003.0
2008-02-28 04:15:00,1.48191,1.48209,1.48071,1.4813,1415300006.0
2008-02-28 04:30:00,1.48101,1.48265,1.48098,1.48256,880300000.0
2008-02-28 04:45:00,1.48219,1.48275,1.48129,1.48133,745300002.0
2008-02-28 05:00:00,1.48138,1.4823,1.48131,1.482,2737800006.0
2008-02-28 05:15:00,1.48198,1.48227,1.48069,1.48076,3237900008.0
2008-02-28 05:30:00,1.48076,1.48143,1.48065,1.48079,2592100006.0
2008-02-28 05:45:00,1.48084,1.48164,1.48059,1.48126,2846200007.0
2008-02-28 06:00:00,1.4813,1.48227,1.48116,1.48195,4185500006.0
2008-02-28 06:15:00,1.4819,1.48246,1.4812,1.48192,3669300004.0
2008-02-28 06:30:00,1.48189,1.48235,1.48129,1.482,2609200006.0
2008-02-28 06:45:00,1.482,1.48229,1.48138,1.48198,3884600003.0
2008-02-28 07:00:00,1.48206,1.48206,1.48111,1.48113,4104700006.0
2008-02-28 07:15:00,1.48119,1.48159,1.48047,1.48049,4286800005.0
2008-02-28 07:30:00,1.48049,1.48092,1.48032,1.48073,5010500013.0
2008-02-28 07:45:00,1.4807,1.48098,1.47909,1.48009,8224100015.0
2008-02-28 08:00:00,1.48013,1.48168,1.47994,1.48159,6076200011.0
2008-02-28 08:15:00,1.48163,1.48188,1.48129,1.48143,5411200010.0
2008-02-28 08:30:00,1.48142,1.48165,1.48065,1.48069,5872300011.0
2008-02-28 08:45:00,1.48075,1.48089,1.48005,1.48005,7944700015.0
2008-02-28 09:00:00,1.48002,1.48009,1.4773,1.47761,6975100010.0
2008-02-28 09:15:00,1.47749,1.47767,1.47603,1.47636,5840000012.0
2008-02-28 09:30:00,1.47612,1.47886,1.47534,1.47717,6215900011.0
2008-02-28 09:45:00,1.47725,1.4782,1.47623,1.47691,7182600014.0
2008-02-28 10:00:00,1.47713,1.47784,1.47543,1.4757,7109700013.0
2008-02-28 10:15:00,1.4757,1.47776,1.47542,1.47646,6453900012.0
2008-02-28 10:30:00,1.47631,1.4777,1.47596,1.47752,6991000011.0
2008-02-28 10:45:00,1.47747,1.47883,1.47657,1.47841,6901200012.0
2008-02-28 11:00:00,1.47823,1.47905,1.47785,1.47839,7106200012.0
2008-02-28 11:15:00,1.47827,1.47991,1.47779,1.47981,7290100014.0
2008-02-28 11:30:00,1.47974,1.47974,1.47712,1.47732,8559300019.0
2008-02-28 11:45:00,1.47703,1.47869,1.47679,1.47702,5998100012.0
2008-02-28 12:00:00,1.47707,1.47785,1.47655,1.47736,6061200011.0
2008-02-28 12:15:00,1.47713,1.47768,1.47587,1.47639,6245700013.0
2008-02-28 12:30:00,1.47632,1.47742,1.47537,1.47627,7699000014.0
2008-02-28 12:45:00,1.4764,1.4779,1.4764,1.47744,6490300016.0
2008-02-28 13:00:00,1.47748,1.47824,1.47693,1.47725,4276000007.0
2008-02-28 13:15:00,1.4771,1.47768,1.47549,1.47581,4083000010.0
2008-02-28 13:30:00,1.47564,1.47629,1.47519,1.47565,5128900010.0
2008-02-28 13:45:00,1.47553,1.47553,1.47377,1.47476,5429900007.0
2008-02-28 14:00:00,1.47463,1.47566,1.47429,1.47551,4447800003.0
2008-02-28 14:15:00,1.47538,1.47601,1.4747,1.47566,5571800015.0
2008-02-28 14:30:00,1.47561,1.47675,1.47497,1.47647,592200001.0
2008-02-28 14:45:00,1.47646,1.4766,1.4743,1.47547,611000001.0
2008-02-28 15:00:00,1.47556,1.47859,1.47528,1.47735,519100000.0
2008-02-28 15:15:00,1.47727,1.47826,1.477,1.47738,529400002.0
2008-02-28 15:30:00,1.47811,1.47998,1.47788,1.47997,509700000.0
2008-02-28 15:45:00,1.47987,1.48043,1.47875,1.47939,587700001.0
2008-02-28 16:00:00,1.47932,1.48073,1.479,1.48034,512500001.0
2008-02-28 16:15:00,1.48031,1.48226,1.48017,1.48188,580000001.0
2008-02-28 16:30:00,1.48201,1.48265,1.4806,1.48112,597800000.0
2008-02-28 16:45:00,1.48093,1.48148,1.48024,1.48073,617500001.0
2008-02-28 17:00:00,1.48053,1.48094,1.47968,1.4802,601699999.0
2008-02-28 17:15:00,1.48045,1.48192,1.48006,1.48081,677100001.0
2008-02-28 17:30:00,1.48082,1.48082,1.47818,1.47907,622600001.0
2008-02-28 17:45:00,1.47918,1.48046,1.47659,1.47789,574900001.0
2008-02-28 18:00:00,1.47798,1.47938,1.47651,1.47849,605200000.0
2008-02-28 18:15:00,1.47822,1.47887,1.47604,1.47666,589400001.0
2008-02-28 18:30:00,1.47681,1.47697,1.47432,1.47435,542300000.0
2008-02-28 18:45:00,1.47454,1.47524,1.47374,1.47397,635000002.0
2008-02-28 19:00:00,1.47402,1.47686,1.47402,1.4764,603700002.0
2008-02-28 19:15:00,1.47624,1.47743,1.47591,1.47743,610000001.0
2008-02-28 19:30:00,1.47744,1.47749,1.47575,1.47663,550100002.0
2008-02-28 19:45:00,1.4765,1.47895,1.47598,1.47856,575500002.0
2008-02-28 20:00:00,1.47841,1.47989,1.47758,1.47954,556100000.0
2008-02-28 20:15:00,1.47937,1.47972,1.47823,1.47968,600700002.0
2008-02-28 20:30:00,1.47965,1.4799,1.47856,1.47978,618200001.0
2008-02-28 20:45:00,1.47966,1.48042,1.47943,1.47972,592100000.0
2008-02-28 21:00:00,1.47961,1.47997,1.47911,1.47967,612900000.0
2008-02-28 21:15:00,1.47957,1.47979,1.4785,1.47875,615500003.0
2008-02-28 21:30:00,1.47872,1.48107,1.47865,1.48031,498600000.0
2008-02-28 21:45:00,1.48071,1.48244,1.48055,1.48219,623000002.0
2008-02-28 22:00:00,1.4822,1.48425,1.48185,1.48373,561500001.0
2008-02-28 22:15:00,1.48397,1.48508,1.48355,1.48424,557000000.0
2008-02-28 22:30:00,1.48447,1.48447,1.48319,1.4838,602500002.0
2008-02-28 22:45:00,1.48361,1.48532,1.48332,1.48521,529500001.0
2008-02-28 23:00:00,1.4853,1.48677,1.48496,1.48522,635800000.0
2008-02-28 23:15:00,1.48511,1.48511,1.48306,1.48318,623100000.0
2008-02-28 23:30:00,1.48337,1.4836,1.48209,1.48231,639000001.0
2008-02-28 23:45:00,1.48217,1.48299,1.48094,1.48133,632300004.0
2008-02-29 00:00:00,1.4814,1.48297,1.48067,1.48297,563500000.0
2008-02-29 00:15:00,1.48292,1.48337,1.48193,1.4823,595900001.0
2008-02-29 00:30:00,1.48212,1.48262,1.48146,1.48205,491699999.0
2008-02-29 00:45:00,1.48209,1.48299,1.48172,1.48242,593600002.0
2008-02-29 01:00:00,1.48226,1.48227,1.4813,1.48137,568200001.0
2008-02-29 01:15:00,1.48177,1.48216,1.48125,1.48197,548400001.0
2008-02-29 01:30:00,1.48214,1.4823,1.48046,1.48138,688200003.0
2008-02-29 01:45:00,1.48136,1.4839,1.48136,1.48272,541500001.0
2008-02-29 02:00:00,1.4821,1.48267,1.48101,1.48246,1436200001.0
2008-02-29 02:15:00,1.48254,1.48327,1.48203,1.4825,1225000002.0
2008-02-29 02:30:00,1.48269,1.48307,1.48055,1.48106,1283000002.0
2008-02-29 02:45:00,1.4808,1.48291,1.48055,1.48135,1193400001.0
2008-02-29 03:00:00,1.48146,1.48342,1.48145,1.48287,780300000.0
2008-02-29 03:15:00,1.48266,1.48436,1.48239,1.48353,774100001.0
2008-02-29 03:30:00,1.48359,1.48389,1.48225,1.48232,892000000.0
2008-02-29 03:45:00,1.4823,1.4844,1.48152,1.48344,1480800001.0
2008-02-29 04:00:00,1.48349,1.48369,1.48252,1.48298,1487200001.0
2008-02-29 04:15:00,1.48295,1.48412,1.48287,1.48409,1317300005.0
2008-02-29 04:30:00,1.48369,1.48434,1.48327,1.4839,982300003.0
2008-02-29 04:45:00,1.4838,1.48413,1.48241,1.48262,727100000.0
2008-02-29 05:00:00,1.48257,1.48353,1.48241,1.48257,2900100009.0
2008-02-29 05:15:00,1.48252,1.48292,1.48215,1.48238,3128800010.0
2008-02-29 05:30:00,1.48264,1.48353,1.48254,1.48274,2510100005.0
2008-02-29 05:45:00,1.48279,1.4836,1.48261,1.48334,2701200005.0
2008-02-29 06:00:00,1.48352,1.48479,1.48277,1.48284,4306000006.0
2008-02-29 06:15:00,1.48279,1.48362,1.48276,1.48309,3538400007.0
2008-02-29 06:30:00,1.48307,1.48457,1.48307,1.4839,2700200007.0
2008-02-29 06:45:00,1.48379,1.48428,1.48334,1.48348,4168300008.0
2008-02-29 07:00:00,1.48366,1.48443,1.4835,1.48422,4015800007.0
2008-02-29 07:15:00,1.4842,1.4862,1.48408,1.48575,4389500009.0
2008-02-29 07:30:00,1.48574,1.48607,1.48539,1.48571,5103100007.0
2008-02-29 07:45:00,1.48607,1.48688,1.48583,1.48631,8102900017.0
2008-02-29 08:00:00,1.48636,1.48818,1.48615,1.4878,5905100012.0
2008-02-29 08:15:00,1.48778,1.48816,1.48736,1.48743,5545400010.0
2008-02-29 08:30:00,1.48737,1.48754,1.48666,1.48716,6178500014.0
2008-02-29 08:45:00,1.48727,1.48727,1.48564,1.48636,7846600007.0
2008-02-29 09:00:00,1.48641,1.48707,1.48426,1.48616,6923200014.0
2008-02-29 09:15:00,1.48648,1.4875,1.48602,1.487,5919000001.0
2008-02-29 09:30:00,1.48689,1.48733,1.48564,1.48668,6160900006.0
2008-02-29 09:45:00,1.48696,1.48771,1.4848,1.48585,7103900015.0
2008-02-29 10:00:00,1.48595,1.48705,1.48467,1.48532,7031900012.0
2008-02-29 10:15:00,1.48541,1.48585,1.48409,1.48544,6520200014.0
2008-02-29 10:30:00,1.48543,1.48753,1.48361,1.48384,7228700009.0
2008-02-29 10:45:00,1.48383,1.48672,1.48377,1.48631,6702800012.0
2008-02-29 11:00:00,1.48607,1.48622,1.48403,1.48437,6807700013.0
2008-02-29 11:15:00,1.48444,1.48595,1.48432,1.48504,6968900008.0
2008-02-29 11:30:00,1.48505,1.48592,1.4843,1.48521,8509200013.0
2008-02-29 11:45:00,1.48517,1.48814,1.48511,1.48652,6084400008.0
2008-02-29 12:00:00,1.48652,1.48818,1.48616,1.48796,5983700012.0
2008-02-29 12:15:00,1.48767,1.48819,1.48677,1.48755,6178300009.0
2008-02-29 12:30:00,1.48755,1.48895,1.48691,1.48804,7727900011.0
2008-02-29 12:45:00,1.488,1.48929,1.48769,1.48861,6448800016.0
2008-02-29 13:00:00,1.48882,1.493,1.48672,1.49298,4308400011.0
2008-02-29 13:15:00,1.49279,1.49502,1.49112,1.49177,4255300008.0
2008-02-29 13:30:00,1.49159,1.492,1.48868,1.49196,5274800011.0
2008-02-29 13:45:00,1.49194,1.49215,1.49062,1.49094,5602100008.0
2008-02-29 14:00:00,1.49073,1.4913,1.48912,1.48923,4314000004.0
2008-02-29 14:15:00,1.48937,1.4907,1.48888,1.48913,5352700011.0
2008-02-29 14:30:00,1.4887,1.49187,1.48804,1.49016,630000003.0
2008-02-29 14:45:00,1.49005,1.49203,1.48985,1.49191,653200001.0
2008-02-29 15:00:00,1.49191,1.49207,1.48912,1.48912,590900000.0
2008-02-29 15:15:00,1.48916,1.48937,1.48138,1.4831,521200001.0
2008-02-29 15:30:00,1.48364,1.48684,1.48307,1.48325,586200000.0
2008-02-29 15:45:00,1.48297,1.4834,1.48108,1.48192,519800000.0
2008-02-29 16:00:00,1.48212,1.48502,1.48211,1.48502,531600001.0
2008-02-29 16:15:00,1.48484,1.48589,1.48384,1.484,538200000.0
2008-02-29 16:30:00,1.48401,1.48523,1.48345,1.48519,570800000.0
2008-02-29 16:45:00,1.48524,1.48678,1.48331,1.48361,496000000.0
2008-02-29 17:00:00,1.48369,1.48577,1.48302,1.48532,524300000.0
2008-02-29 17:15:00,1.48551,1.48618,1.48445,1.48573,530800002.0
2008-02-29 17:30:00,1.48602,1.48627,1.48387,1.48485,607100001.0
2008-02-29 17:45:00,1.48528,1.48733,1.48509,1.48614,529800000.0
2008-02-29 18:00:00,1.4856,1.48805,1.48485,1.48617,599200000.0
2008-02-29 18:15:00,1.486,1.48807,1.48573,1.48614,486200001.0
2008-02-29 18:30:00,1.48621,1.48824,1.48589,1.48747,562000001.0
2008-02-29 18:45:00,1.48772,1.48839,1.48721,1.48765,536700001.0
2008-02-29 19:00:00,1.48741,1.48755,1.48601,1.48627,542000000.0
2008-02-29 19:15:00,1.48616,1.48865,1.48596,1.48705,573000001.0
2008-02-29 19:30:00,1.48707,1.48784,1.48629,1.48644,599200002.0
2008-02-29 19:45:00,1.48653,1.48743,1.48617,1.48738,630700001.0
2008-02-29 20:00:00,1.48768,1.48831,1.487,1.48798,514600000.0
2008-02-29 20:15:00,1.48801,1.4885,1.48765,1.48816,686600000.0
2008-02-29 20:30:00,1.48807,1.48981,1.48739,1.48932,703800001.0
2008-02-29 20:45:00,1.48918,1.4905,1.48918,1.4905,567700000.0
2008-02-29 21:00:00,1.4905,1.4914,1.48996,1.49007,509500000.0
2008-02-29 21:15:00,1.4902,1.49043,1.48906,1.49034,617000000.0
2008-02-29 21:30:00,1.48995,1.49299,1.4898,1.49299,502300000.0
2008-02-29 21:45:00,1.49344,1.49346,1.49176,1.49276,624000000.0
2008-02-29 22:00:00,1.49301,1.49531,1.49269,1.49355,568900001.0
2008-02-29 22:15:00,1.49371,1.49628,1.49353,1.49427,579800001.0
2008-02-29 22:30:00,1.49413,1.49441,1.49217,1.49441,570700000.0
2008-02-29 22:45:00,1.49452,1.49584,1.49378,1.49405,571900003.0
2008-02-29 23:00:00,1.49382,1.49382,1.49182,1.49354,548900000.0
2008-02-29 23:15:00,1.49364,1.49513,1.49309,1.49509,633500000.0
2008-02-29 23:30:00,1.49573,1.49828,1.49573,1.49823,508900000.0
2008-02-29 23:45:00,1.49819,1.5014,1.49798,1.49855,613600003.0
2008-03-03 00:00:00,1.49719,1.49946,1.49581,1.49781,557700000.0
2008-03-03 00:15:00,1.49756,1.49833,1.4973,1.4981,567500000.0
2008-03-03 00:30:00,1.49783,1.4994,1.49783,1.49886,478500001.0
2008-03-03 00:45:00,1.49889,1.49941,1.49817,1.49941,598400000.0
2008-03-03 01:00:00,1.49948,1.50102,1.49896,1.49983,594600002.0
2008-03-03 01:15:00,1.49968,1.49968,1.49527,1.49527,476400001.0
2008-03-03 01:30:00,1.49519,1.49633,1.49424,1.4947,510100000.0
2008-03-03 01:45:00,1.4947,1.49575,1.49432,1.49546,598000000.0
2008-03-03 02:00:00,1.49503,1.4958,1.49275,1.49369,1330300002.0
2008-03-03 02:15:00,1.49401,1.49633,1.49371,1.4961,1229600001.0
2008-03-03 02:30:00,1.49598,1.49629,1.49519,1.49592,1156700001.0
2008-03-03 02:45:00,1.49572,1.4981,1.49539,1.49738,1186600004.0
2008-03-03 03:00:00,1.4973,1.4973,1.49537,1.49574,791800003.0
2008-03-03 03:15:00,1.4955,1.49581,1.49422,1.49458,803700001.0
2008-03-03 03:30:00,1.49472,1.49682,1.49472,1.49682,862600002.0
2008-03-03 03:45:00,1.49678,1.49821,1.49641,1.49764,1414300000.0
2008-03-03 04:00:00,1.49751,1.49884,1.49707,1.49783,1476900005.0
2008-03-03 04:15:00,1.49798,1.49899,1.4974,1.49824,1352100002.0
2008-03-03 04:30:00,1.49785,1.49829,1.4968,1.49788,970900001.0
2008-03-03 04:45:00,1.49784,1.49816,1.49725,1.49779,768900004.0
2008-03-03 05:00:00,1.49775,1.49826,1.49721,1.49789,2788800005.0
2008-03-03 05:15:00,1.49792,1.49847,1.49776,1.49818,3132200003.0
2008-03-03 05:30:00,1.49821,1.49864,1.49774,1.49806,2480100006.0
2008-03-03 05:45:00,1.49816,1.49858,1.49714,1.49806,2530800003.0
2008-03-03 06:00:00,1.49821,1.4997,1.49806,1.49903,4284300008.0
2008-03-03 06:15:00,1.49869,1.50002,1.49868,1.49954,3676600002.0
2008-03-03 06:30:00,1.49949,1.5004,1.49943,1.49953,2681200004.0
2008-03-03 06:45:00,1.49951,1.4999,1.4977,1.49828,3878000005.0
2008-03-03 07:00:00,1.49845,1.49882,1.4973,1.49771,4125300001.0
2008-03-03 07:15:00,1.49739,1.49874,1.49739,1.49813,4637100004.0
2008-03-03 07:30:00,1.49813,1.49871,1.49763,1.49846,4979000003.0
2008-03-03 07:45:00,1.4986,1.49944,1.49829,1.49887,8096400014.0
2008-03-03 08:00:00,1.49896,1.49964,1.49844,1.49868,5861800006.0
2008-03-03 08:15:00,1.49863,1.49984,1.49845,1.49965,5344000011.0
2008-03-03 08:30:00,1.49959,1.50071,1.49904,1.49939,6124100017.0
2008-03-03 08:45:00,1.49941,1.49968,1.49821,1.49826,7963900016.0
2008-03-03 09:00:00,1.49817,1.49945,1.49772,1.49813,7047800013.0
2008-03-03 09:15:00,1.4981,1.49827,1.49698,1.49753,6089800008.0
2008-03-03 09:30:00,1.49714,1.49818,1.49657,1.49787,6189900009.0
2008-03-03 09:45:00,1.49814,1.49907,1.49679,1.49804,7320900015.0
2008-03-03 10:00:00,1.49811,1.49914,1.4961,1.49647,7118900019.0
2008-03-03 10:15:00,1.49631,1.49679,1.49514,1.49563,6827300013.0
2008-03-03 10:30:00,1.49562,1.49663,1.49469,1.49636,7148600011.0
2008-03-03 10:45:00,1.49648,1.49689,1.495,1.49552,6783000009.0
2008-03-03 11:00:00,1.49561,1.49671,1.49424,1.49486,6644600011.0
2008-03-03 11:15:00,1.49475,1.49488,1.49383,1.49471,7397400013.0
2008-03-03 11:30:00,1.49483,1.49695,1.4947,1.49572,8580400015.0
2008-03-03 11:45:00,1.49576,1.49595,1.49451,1.4947,6122100018.0
2008-03-03 12:00:00,1.49489,1.49521,1.49323,1.4938,5972700008.0
2008-03-03 12:15:00,1.49345,1.49454,1.4933,1.49408,6287300007.0
2008-03-03 12:30:00,1.49408,1.49445,1.49338,1.49425,7406900014.0
2008-03-03 12:45:00,1.49443,1.49497,1.49404,1.49479,6573400014.0
2008-03-03 13:00:00,1.49481,1.4954,1.49385,1.49486,4301300005.0
2008-03-03 13:15:00,1.49486,1.49591,1.49451,1.49459,4312400004.0
2008-03-03 13:30:00,1.49453,1.49459,1.49352,1.49442,5024400009.0
2008-03-03 13:45:00,1.49433,1.4949,1.49279,1.49353,5466500007.0
2008-03-03 14:00:00,1.49332,1.49508,1.49273,1.49493,4362900006.0
2008-03-03 14:15:00,1.49501,1.4957,1.49403,1.49542,5685300011.0
2008-03-03 14:30:00,1.49563,1.4969,1.49488,1.49683,636100003.0
2008-03-03 14:45:00,1.49675,1.49828,1.49652,1.4976,636800001.0
2008-03-03 15:00:00,1.49772,1.49837,1.4947,1.4947,545200000.0
2008-03-03 15:15:00,1.49477,1.49524,1.49303,1.49471,548500002.0
2008-03-03 15:30:00,1.49694,1.50427,1.49694,1.50366,516200000.0
2008-03-03 15:45:00,1.50332,1.50409,1.50235,1.5024,603900002.0
2008-03-03 16:00:00,1.50261,1.50454,1.50255,1.50431,525100001.0
2008-03-03 16:15:00,1.50408,1.50528,1.5032,1.50497,542400000.0
2008-03-03 16:30:00,1.50506,1.50723,1.50502,1.50629,634600001.0
2008-03-03 16:45:00,1.50631,1.50738,1.50405,1.50494,574800000.0
2008-03-03 17:00:00,1.50474,1.50494,1.49992,1.50065,603900000.0
2008-03-03 17:15:00,1.50103,1.50208,1.49863,1.49921,585100001.0
2008-03-03 17:30:00,1.49932,1.50216,1.49852,1.50191,633000000.0
2008-03-03 17:45:00,1.50178,1.50406,1.50156,1.50406,562400000.0
2008-03-03 18:00:00,1.50417,1.50417,1.50139,1.50231,612800002.0
2008-03-03 18:15:00,1.50213,1.50215,1.49892,1.49894,636000002.0
2008-03-03 18:30:00,1.49874,1.49951,1.49763,1.49854,514900002.0
2008-03-03 18:45:00,1.49875,1.49962,1.49826,1.49883,530400000.0
2008-03-03 19:00:00,1.49866,1.49959,1.49798,1.49909,600800000.0
2008-03-03 19:15:00,1.49911,1.49937,1.49714,1.49731,524900000.0
2008-03-03 19:30:00,1.49748,1.49786,1.49565,1.49777,585900001.0
2008-03-03 19:45:00,1.49769,1.49899,1.49769,1.49899,657200002.0
2008-03-03 20:00:00,1.49913,1.49958,1.49848,1.49945,593900001.0
2008-03-03 20:15:00,1.49941,1.50068,1.49926,1.50008,658600001.0
2008-03-03 20:30:00,1.49996,1.50153,1.49972,1.50132,638700003.0
2008-03-03 20:45:00,1.50114,1.50275,1.50012,1.50267,570300001.0
2008-03-03 21:00:00,1.50259,1.50411,1.50234,1.50373,596000001.0
2008-03-03 21:15:00,1.50394,1.50681,1.50382,1.50663,655200002.0
2008-03-03 21:30:00,1.50621,1.50831,1.50619,1.50758,477300000.0
2008-03-03 21:45:00,1.5075,1.50761,1.50626,1.50712,660200002.0
2008-03-03 22:00:00,1.50732,1.50806,1.50709,1.50709,621800005.0
2008-03-03 22:15:00,1.50724,1.50726,1.50535,1.50541,653200000.0
2008-03-03 22:30:00,1.50549,1.50558,1.50294,1.50345,536800000.0
2008-03-03 22:45:00,1.50345,1.5038,1.50168,1.50281,551800002.0
2008-03-03 23:00:00,1.50271,1.50532,1.50261,1.50523,568800002.0
2008-03-03 23:15:00,1.50534,1.50539,1.50282,1.50289,638600001.0
2008-03-03 23:30:00,1.503,1.50476,1.50214,1.50462,595000002.0
2008-03-03 23:45:00,1.50455,1.50616,1.50452,1.50491,566100000.0
2008-03-04 00:00:00,1.50472,1.50488,1.50102,1.50227,554500000.0
2008-03-04 00:15:00,1.50151,1.50301,1.50151,1.50284,628900002.0
2008-03-04 00:30:00,1.50245,1.50336,1.50245,1.50314,476300001.0
2008-03-04 00:45:00,1.50316,1.50369,1.50277,1.50309,516299999.0
2008-03-04 01:00:00,1.50311,1.50342,1.50265,1.50324,532900001.0
2008-03-04 01:15:00,1.50326,1.50349,1.50271,1.50317,544100002.0
2008-03-04 01:30:00,1.50317,1.50331,1.50193,1.50245,497900000.0
2008-03-04 01:45:00,1.50246,1.50287,1.50188,1.50263,506600000.0
2008-03-04 02:00:00,1.50224,1.50406,1.50224,1.50321,1257500002.0
2008-03-04 02:15:00,1.50322,1.50414,1.50311,1.50376,1232200001.0
2008-03-04 02:30:00,1.50392,1.5048,1.50322,1.50437,1247200002.0
2008-03-04 02:45:00,1.50434,1.50528,1.50406,1.5047,1181900003.0
2008-03-04 03:00:00,1.50488,1.50553,1.50456,1.50508,822600001.0
2008-03-04 03:15:00,1.50481,1.50518,1.50403,1.5041,813300000.0
2008-03-04 03:30:00,1.50416,1.50486,1.50395,1.50406,800500000.0
2008-03-04 03:45:00,1.50407,1.50445,1.50298,1.50368,1440200002.0
2008-03-04 04:00:00,1.50363,1.50403,1.5028,1.50293,1387600002.0
2008-03-04 04:15:00,1.50296,1.50398,1.50253,1.50376,1379000004.0
2008-03-04 04:30:00,1.50336,1.50395,1.50281,1.50393,904000004.0
2008-03-04 04:45:00,1.50381,1.50396,1.50306,1.5031,740200002.0
2008-03-04 05:00:00,1.50324,1.50423,1.50324,1.50393,2768300003.0
2008-03-04 05:15:00,1.50389,1.50448,1.50348,1.50423,3256200010.0
2008-03-04 05:30:00,1.50433,1.506,1.50411,1.50576,2480800001.0
2008-03-04 05:45:00,1.50573,1.50733,1.50569,1.50605,2542700002.0
2008-03-04 06:00:00,1.50603,1.50629,1.50427,1.50516,4153400004.0
2008-03-04 06:15:00,1.50505,1.50601,1.50479,1.50576,3694500004.0
2008-03-04 06:30:00,1.50574,1.5066,1.50514,1.50562,2745600003.0
2008-03-04 06:45:00,1.50559,1.50623,1.50394,1.50437,4021600004.0
2008-03-04 07:00:00,1.50459,1.50542,1.5044,1.50512,4214700011.0
2008-03-04 07:15:00,1.50505,1.50535,1.50454,1.50459,4556300008.0
2008-03-04 07:30:00,1.50409,1.50472,1.50358,1.50382,5038800008.0
2008-03-04 07:45:00,1.50446,1.50523,1.50433,1.5046,8287500017.0
2008-03-04 08:00:00,1.50467,1.50528,1.50455,1.5051,6034000007.0
2008-03-04 08:15:00,1.5051,1.50579,1.50481,1.50562,5079700008.0
2008-03-04 08:30:00,1.50563,1.50596,1.50369,1.50402,5783000007.0
2008-03-04 08:45:00,1.50388,1.50548,1.50366,1.50475,7939800008.0
2008-03-04 09:00:00,1.50468,1.50568,1.50414,1.50497,7102200011.0
2008-03-04 09:15:00,1.50477,1.50578,1.50376,1.50385,5862800011.0
2008-03-04 09:30:00,1.5037,1.50646,1.50318,1.50623,6280600007.0
2008-03-04 09:45:00,1.50642,1.50648,1.50374,1.50486,7056300010.0
2008-03-04 10:00:00,1.50526,1.50678,1.50451,1.50617,7155700015.0
2008-03-04 10:15:00,1.5062,1.50778,1.50572,1.50652,6628900015.0
2008-03-04 10:30:00,1.50654,1.50683,1.50542,1.50655,7223900013.0
2008-03-04 10:45:00,1.5066,1.50692,1.50534,1.50649,6898200013.0
2008-03-04 11:00:00,1.50701,1.50714,1.50378,1.50397,6900500020.0
2008-03-04 11:15:00,1.50394,1.50425,1.50173,1.50339,6987000010.0
2008-03-04 11:30:00,1.50359,1.50368,1.50234,1.5026,8308000017.0
2008-03-04 11:45:00,1.50249,1.50331,1.50196,1.50223,6268000017.0
2008-03-04 12:00:00,1.50228,1.50275,1.49995,1.50016,6031700013.0
2008-03-04 12:15:00,1.50006,1.50053,1.49895,1.49911,6550400015.0
2008-03-04 12:30:00,1.49931,1.50043,1.49906,1.49906,7871600011.0
2008-03-04 12:45:00,1.49909,1.50188,1.49873,1.50158,6452900014.0
2008-03-04 13:00:00,1.50155,1.5031,1.50076,1.50194,4524200005.0
2008-03-04 13:15:00,1.5021,1.50272,1.50136,1.50153,4000000005.0
2008-03-04 13:30:00,1.50145,1.50274,1.50088,1.50151,5235600005.0
2008-03-04 13:45:00,1.50156,1.50169,1.49923,1.50114,5313300003.0
2008-03-04 14:00:00,1.50094,1.50274,1.50009,1.50239,4272600005.0
2008-03-04 14:15:00,1.5024,1.50418,1.50229,1.50389,5425000009.0
2008-03-04 14:30:00,1.50394,1.504,1.50117,1.50282,576200001.0
2008-03-04 14:45:00,1.50302,1.50423,1.50293,1.50311,615400002.0
2008-03-04 15:00:00,1.50322,1.50433,1.50295,1.50331,591600001.0
2008-03-04 15:15:00,1.50324,1.50406,1.50197,1.50198,535000002.0
2008-03-04 15:30:00,1.50218,1.5032,1.50192,1.50309,612600001.0
2008-03-04 15:45:00,1.50281,1.50345,1.50059,1.50256,583800000.0
2008-03-04 16:00:00,1.50447,1.51182,1.50447,1.50841,523600000.0
2008-03-04 16:15:00,1.50848,1.51055,1.50787,1.50901,572500001.0
2008-03-04 16:30:00,1.50917,1.51039,1.50883,1.5096,606700001.0
2008-03-04 16:45:00,1.50958,1.51042,1.50861,1.50954,561200001.0
2008-03-04 17:00:00,1.5095,1.51094,1.50593,1.50659,582200001.0
2008-03-04 17:15:00,1.50692,1.50939,1.50642,1.50899,606800000.0
2008-03-04 17:30:00,1.50916,1.51015,1.50882,1.50924,534500000.0
2008-03-04 17:45:00,1.50941,1.51245,1.50941,1.51214,597300003.0
2008-03-04 18:00:00,1.51201,1.51274,1.51147,1.5123,610400001.0
2008-03-04 18:15:00,1.51203,1.5122,1.5088,1.51169,497200000.0
2008-03-04 18:30:00,1.51165,1.51408,1.51132,1.51303,542900001.0
2008-03-04 18:45:00,1.51329,1.51492,1.513,1.51372,543200002.0
2008-03-04 19:00:00,1.51375,1.51503,1.51347,1.51422,608600002.0
2008-03-04 19:15:00,1.51434,1.51575,1.5137,1.51396,609200002.0
2008-03-04 19:30:00,1.51402,1.51416,1.51277,1.51317,632200001.0
2008-03-04 19:45:00,1.51317,1.51524,1.51273,1.51497,627800004.0
2008-03-04 20:00:00,1.51492,1.51512,1.51392,1.51475,603400000.0
2008-03-04 20:15:00,1.51468,1.51468,1.51204,1.51237,603200001.0
2008-03-04 20:30:00,1.5125,1.51558,1.51216,1.51473,623100000.0
2008-03-04 20:45:00,1.51475,1.51712,1.5146,1.51706,580500000.0
2008-03-04 21:00:00,1.51701,1.51774,1.51501,1.51521,679500001.0
2008-03-04 21:15:00,1.51526,1.51543,1.51292,1.51428,630300001.0
2008-03-04 21:30:00,1.51421,1.51525,1.51332,1.51379,482700000.0
2008-03-04 21:45:00,1.51396,1.51406,1.51246,1.51358,593600002.0
2008-03-04 22:00:00,1.51366,1.51452,1.51143,1.51143,606800003.0
2008-03-04 22:15:00,1.51161,1.51371,1.51028,1.51357,563400002.0
2008-03-04 22:30:00,1.51319,1.51319,1.51098,1.51208,589200001.0
2008-03-04 22:45:00,1.51194,1.51328,1.51097,1.513,514100001.0
2008-03-04 23:00:00,1.5131,1.51353,1.51092,1.51157,571300001.0
2008-03-04 23:15:00,1.51187,1.51197,1.51081,1.5112,562200000.0
2008-03-04 23:30:00,1.51128,1.51154,1.51032,1.51099,515900001.0
2008-03-04 23:45:00,1.51082,1.51168,1.51049,1.51138,555600000.0
2008-03-05 00:00:00,1.51134,1.51264,1.51044,1.51252,537800001.0
2008-03-05 00:15:00,1.51228,1.51285,1.51165,1.51193,523800002.0
2008-03-05 00:30:00,1.51173,1.51213,1.51085,1.51157,534300001.0
2008-03-05 00:45:00,1.51157,1.51251,1.51112,1.51136,548700000.0
2008-03-05 01:00:00,1.51133,1.51251,1.51102,1.51213,594400000.0
2008-03-05 01:15:00,1.51221,1.51244,1.51074,1.51136,506300000.0
2008-03-05 01:30:00,1.5115,1.5116,1.51059,1.51102,561700000.0
2008-03-05 01:45:00,1.51103,1.51155,1.51059,1.5115,596300002.0
2008-03-05 02:00:00,1.511,1.51178,1.51001,1.51025,1405599998.0
2008-03-05 02:15:00,1.51032,1.51143,1.50981,1.51081,1216300002.0
2008-03-05 02:30:00,1.51162,1.51285,1.51131,1.51186,1103700002.0
2008-03-05 02:45:00,1.51178,1.51237,1.51101,1.51136,1137700000.0
2008-03-05 03:00:00,1.51148,1.51191,1.51096,1.51161,788400002.0
2008-03-05 03:15:00,1.51135,1.51175,1.51097,1.51117,794700001.0
2008-03-05 03:30:00,1.51124,1.51174,1.51103,1.51164,814200001.0
2008-03-05 03:45:00,1.51171,1.51203,1.51106,1.5116,1413700004.0
2008-03-05 04:00:00,1.51152,1.51215,1.51109,1.51181,1376699999.0
2008-03-05 04:15:00,1.51183,1.51219,1.51129,1.51168,1297200001.0
2008-03-05 04:30:00,1.5113,1.51175,1.51052,1.51148,915400002.0
2008-03-05 04:45:00,1.51127,1.51127,1.51013,1.51028,726500001.0
2008-03-05 05:00:00,1.51027,1.51046,1.50925,1.50959,2872100006.0
2008-03-05 05:15:00,1.5095,1.51111,1.50925,1.51046,3136700002.0
2008-03-05 05:30:00,1.51054,1.5109,1.50994,1.50995,2744700003.0
2008-03-05 05:45:00,1.51011,1.51034,1.50966,1.50973,2748300009.0
2008-03-05 06:00:00,1.5097,1.5105,1.50953,1.50978,4128200009.0
2008-03-05 06:15:00,1.5098,1.51087,1.5098,1.51027,3664300011.0
2008-03-05 06:30:00,1.51024,1.51054,1.5099,1.51032,2701900007.0
2008-03-05 06:45:00,1.51017,1.51024,1.50959,1.50971,3891900001.0
2008-03-05 07:00:00,1.50983,1.51052,1.50976,1.51017,4137800008.0
2008-03-05 07:15:00,1.51018,1.51082,1.51,1.51005,4358800006.0
2008-03-05 07:30:00,1.51011,1.51056,1.50968,1.51028,5005700007.0
2008-03-05 07:45:00,1.51031,1.51085,1.50938,1.50962,8114000018.0
2008-03-05 08:00:00,1.50956,1.51011,1.50906,1.50996,5842100009.0
2008-03-05 08:15:00,1.50952,1.51006,1.50924,1.50981,5312400003.0
2008-03-05 08:30:00,1.50975,1.51105,1.50923,1.51081,6183000017.0
2008-03-05 08:45:00,1.51087,1.51292,1.51047,1.51047,7865300017.0
2008-03-05 09:00:00,1.51038,1.51088,1.50949,1.51027,7045900016.0
2008-03-05 09:15:00,1.51023,1.51033,1.50819,1.50909,6194900011.0
2008-03-05 09:30:00,1.50884,1.50945,1.50826,1.50837,6176000014.0
2008-03-05 09:45:00,1.50858,1.50979,1.50748,1.50828,7463800014.0
2008-03-05 10:00:00,1.50835,1.50835,1.50644,1.50673,7209200011.0
2008-03-05 10:15:00,1.50674,1.50855,1.50576,1.50801,6849200016.0
2008-03-05 10:30:00,1.50794,1.50876,1.50682,1.50702,7429300018.0
2008-03-05 10:45:00,1.50699,1.50839,1.50582,1.50594,7015000022.0
2008-03-05 11:00:00,1.50595,1.50644,1.50476,1.50631,7132700013.0
2008-03-05 11:15:00,1.50637,1.50698,1.50583,1.50679,7184200015.0
2008-03-05 11:30:00,1.50662,1.50668,1.50521,1.50584,8387300015.0
2008-03-05 11:45:00,1.5057,1.50621,1.50466,1.50611,5920600007.0
2008-03-05 12:00:00,1.50629,1.50697,1.50588,1.50653,5999800006.0
2008-03-05 12:15:00,1.50647,1.50747,1.50527,1.5055,6480000015.0
2008-03-05 12:30:00,1.5056,1.50647,1.50539,1.50607,7902900010.0
2008-03-05 12:45:00,1.50626,1.50661,1.50534,1.50626,6508200014.0
2008-03-05 13:00:00,1.50622,1.50638,1.50532,1.506,4467500008.0
2008-03-05 13:15:00,1.50595,1.50676,1.50566,1.50601,4091400007.0
2008-03-05 13:30:00,1.50598,1.50641,1.50461,1.50472,5242700011.0
2008-03-05 13:45:00,1.50484,1.50622,1.50471,1.50588,5399800009.0
2008-03-05 14:00:00,1.5058,1.50769,1.50555,1.50745,4492000005.0
2008-03-05 14:15:00,1.50752,1.50788,1.50699,1.50751,5425600011.0
2008-03-05 14:30:00,1.50751,1.50772,1.50675,1.50727,593000000.0
2008-03-05 14:45:00,1.50735,1.50789,1.50694,1.50776,534800000.0
2008-03-05 15:00:00,1.50754,1.50853,1.50724,1.50793,521700001.0
2008-03-05 15:15:00,1.50794,1.51066,1.50793,1.51,535200001.0
2008-03-05 15:30:00,1.50993,1.51111,1.50907,1.51001,551300001.0
2008-03-05 15:45:00,1.50974,1.51046,1.50665,1.50688,557200001.0
2008-03-05 16:00:00,1.5069,1.50799,1.5058,1.50682,534900001.0
2008-03-05 16:15:00,1.50659,1.50725,1.50578,1.5068,563400003.0
2008-03-05 16:30:00,1.50684,1.50835,1.50661,1.50808,679800003.0
2008-03-05 16:45:00,1.50802,1.5096,1.50782,1.50911,598000002.0
2008-03-05 17:00:00,1.50927,1.5095,1.50408,1.50544,538300002.0
2008-03-05 17:15:00,1.50553,1.50757,1.50432,1.50749,553000001.0
2008-03-05 17:30:00,1.50736,1.51062,1.507,1.51062,681800000.0
2008-03-05 17:45:00,1.51071,1.51178,1.50874,1.51135,571900002.0
2008-03-05 18:00:00,1.5118,1.51218,1.50996,1.51072,654200001.0
2008-03-05 18:15:00,1.51052,1.51341,1.51048,1.51233,599900001.0
2008-03-05 18:30:00,1.51244,1.51305,1.51182,1.51211,498800000.0
2008-03-05 18:45:00,1.51223,1.51284,1.51169,1.51223,560299999.0
2008-03-05 19:00:00,1.51218,1.51226,1.50857,1.50902,630800002.0
2008-03-05 19:15:00,1.50914,1.50914,1.50687,1.50818,552300001.0
2008-03-05 19:30:00,1.50853,1.50854,1.50724,1.50742,566100001.0
2008-03-05 19:45:00,1.5074,1.50748,1.50673,1.50714,598400001.0
2008-03-05 20:00:00,1.50723,1.50782,1.5068,1.50757,562800003.0
2008-03-05 20:15:00,1.50749,1.51002,1.50689,1.50972,584200001.0
2008-03-05 20:30:00,1.50971,1.51039,1.50876,1.50981,643200001.0
2008-03-05 20:45:00,1.5097,1.50983,1.5071,1.50739,599300002.0
2008-03-05 21:00:00,1.50762,1.50916,1.50741,1.50761,546900003.0
2008-03-05 21:15:00,1.50749,1.50782,1.50672,1.50737,587800001.0
2008-03-05 21:30:00,1.50724,1.50762,1.50661,1.50692,546099999.0
2008-03-05 21:45:00,1.5068,1.50681,1.50474,1.50474,641700000.0
2008-03-05 22:00:00,1.50507,1.50551,1.50176,1.50247,607700000.0
2008-03-05 22:15:00,1.50282,1.50471,1.50191,1.50204,534400001.0
2008-03-05 22:30:00,1.50215,1.50355,1.5015,1.50349,568500000.0
2008-03-05 22:45:00,1.50347,1.50461,1.50324,1.50457,553000000.0
2008-03-05 23:00:00,1.50445,1.50452,1.50349,1.50395,551300001.0
2008-03-05 23:15:00,1.50404,1.50459,1.50347,1.50415,684000000.0
2008-03-05 23:30:00,1.50421,1.50421,1.50199,1.50251,552000000.0
2008-03-05 23:45:00,1.50241,1.50269,1.50148,1.5019,533200000.0
2008-03-06 00:00:00,1.50198,1.50262,1.50128,1.50198,615600000.0
2008-03-06 00:15:00,1.50167,1.50247,1.5013,1.50215,567300001.0
2008-03-06 00:30:00,1.50195,1.50342,1.50195,1.50289,533700002.0
2008-03-06 00:45:00,1.50288,1.50342,1.50253,1.50301,576700000.0
2008-03-06 01:00:00,1.50296,1.50357,1.50225,1.50298,556400000.0
2008-03-06 01:15:00,1.50318,1.50397,1.50289,1.50345,531100000.0
2008-03-06 01:30:00,1.5036,1.50477,1.50288,1.5041,558900003.0
2008-03-06 01:45:00,1.50413,1.50532,1.5036,1.50458,573500000.0
2008-03-06 02:00:00,1.50402,1.50575,1.50397,1.50556,1403500001.0
2008-03-06 02:15:00,1.5055,1.50655,1.50526,1.50649,1268800002.0
2008-03-06 02:30:00,1.50662,1.50711,1.50589,1.50675,1220300003.0
2008-03-06 02:45:00,1.50655,1.5069,1.50595,1.50617,1071900002.0
2008-03-06 03:00:00,1.50602,1.50721,1.50588,1.50702,815300000.0
2008-03-06 03:15:00,1.50696,1.50763,1.50673,1.50693,822700001.0
2008-03-06 03:30:00,1.50696,1.50733,1.50624,1.50637,873900003.0
2008-03-06 03:45:00,1.50641,1.50765,1.50617,1.50696,1443300004.0
2008-03-06 04:00:00,1.50684,1.50745,1.5063,1.50723,1557900003.0
2008-03-06 04:15:00,1.50702,1.50756,1.50639,1.50663,1264000001.0
2008-03-06 04:30:00,1.50619,1.50673,1.50573,1.50662,955800000.0
2008-03-06 04:45:00,1.50641,1.50642,1.50567,1.50567,796800000.0
2008-03-06 05:00:00,1.50572,1.50639,1.50572,1.50577,2698800002.0
2008-03-06 05:15:00,1.50584,1.50674,1.50457,1.50502,3147500008.0
2008-03-06 05:30:00,1.5052,1.50676,1.5052,1.50658,2645000002.0
2008-03-06 05:45:00,1.50663,1.50683,1.50612,1.50617,2728700007.0
2008-03-06 06:00:00,1.50621,1.50692,1.5061,1.50624,4350900007.0
2008-03-06 06:15:00,1.50615,1.50644,1.50584,1.50589,3724900008.0
2008-03-06 06:30:00,1.50586,1.50657,1.50584,1.5064,2675700002.0
2008-03-06 06:45:00,1.50637,1.50663,1.50605,1.50614,3880300007.0
2008-03-06 07:00:00,1.50631,1.50666,1.50606,1.50623,4096000012.0
2008-03-06 07:15:00,1.50616,1.50705,1.50596,1.50681,4312300005.0
2008-03-06 07:30:00,1.50684,1.50773,1.50684,1.50734,5037600008.0
2008-03-06 07:45:00,1.50739,1.50797,1.50707,1.50778,8101000015.0
2008-03-06 08:00:00,1.50774,1.50907,1.50749,1.50892,5939700004.0
2008-03-06 08:15:00,1.50902,1.50949,1.50786,1.50792,5264000013.0
2008-03-06 08:30:00,1.50781,1.50862,1.50668,1.50684,5786900005.0
2008-03-06 08:45:00,1.50676,1.5081,1.50661,1.50799,8018500013.0
2008-03-06 09:00:00,1.50813,1.50839,1.50677,1.50706,7255700012.0
2008-03-06 09:15:00,1.50701,1.50712,1.50497,1.50551,6166400020.0
2008-03-06 09:30:00,1.50552,1.50683,1.50493,1.50657,6159500013.0
2008-03-06 09:45:00,1.50691,1.5074,1.50583,1.50684,7247000015.0
2008-03-06 10:00:00,1.50693,1.50891,1.50666,1.50875,7102800016.0
2008-03-06 10:15:00,1.50895,1.50942,1.50757,1.5079,6580100012.0
2008-03-06 10:30:00,1.5079,1.50934,1.50699,1.5075,6929100016.0
2008-03-06 10:45:00,1.50735,1.50901,1.50708,1.50797,6693500014.0
2008-03-06 11:00:00,1.508,1.50828,1.50584,1.50727,6751400015.0
2008-03-06 11:15:00,1.50725,1.50877,1.50702,1.50802,7202500014.0
2008-03-06 11:30:00,1.50809,1.50853,1.50684,1.50708,8259900012.0
2008-03-06 11:45:00,1.507,1.50909,1.50683,1.50861,5869000008.0
2008-03-06 12:00:00,1.50877,1.51032,1.50814,1.50878,6108900006.0
2008-03-06 12:15:00,1.50865,1.50908,1.5078,1.50865,6424500016.0
2008-03-06 12:30:00,1.50872,1.51114,1.5087,1.50998,7857400012.0
2008-03-06 12:45:00,1.50994,1.51002,1.5083,1.50884,6341900007.0
2008-03-06 13:00:00,1.50893,1.51059,1.50858,1.51034,4591500009.0
2008-03-06 13:15:00,1.5106,1.51062,1.50871,1.50893,4230700007.0
2008-03-06 13:30:00,1.50895,1.50939,1.50788,1.5081,5344500011.0
2008-03-06 13:45:00,1.5081,1.50884,1.50787,1.50828,5510000005.0
2008-03-06 14:00:00,1.50816,1.50955,1.50728,1.50745,4626200010.0
2008-03-06 14:15:00,1.50759,1.50893,1.50694,1.50794,5456700009.0
2008-03-06 14:30:00,1.50781,1.50948,1.50771,1.50897,551000000.0
2008-03-06 14:45:00,1.50872,1.50916,1.50721,1.50726,627100000.0
2008-03-06 15:00:00,1.50738,1.50952,1.5064,1.50933,635200000.0
2008-03-06 15:15:00,1.50942,1.50942,1.50791,1.50885,582100001.0
2008-03-06 15:30:00,1.50892,1.51266,1.50886,1.51266,548800002.0
2008-03-06 15:45:00,1.51294,1.51601,1.5117,1.51474,549300001.0
2008-03-06 16:00:00,1.51489,1.51548,1.51276,1.51497,554800000.0
2008-03-06 16:15:00,1.51487,1.51573,1.51349,1.51428,575500000.0
2008-03-06 16:30:00,1.51423,1.51481,1.51136,1.51175,644000002.0
2008-03-06 16:45:00,1.51172,1.51397,1.51054,1.51352,621100003.0
2008-03-06 17:00:00,1.51415,1.51415,1.50902,1.51042,579300002.0
2008-03-06 17:15:00,1.51069,1.51278,1.51062,1.51229,593500001.0
2008-03-06 17:30:00,1.51217,1.51244,1.5106,1.51137,571400000.0
2008-03-06 17:45:00,1.51147,1.51226,1.51034,1.51126,550100002.0
2008-03-06 18:00:00,1.51112,1.51192,1.5104,1.51093,617200001.0
2008-03-06 18:15:00,1.5108,1.51344,1.5108,1.51335,583300000.0
2008-03-06 18:30:00,1.51339,1.51348,1.51229,1.51339,550800001.0
2008-03-06 18:45:00,1.5136,1.51369,1.51141,1.51177,514800000.0
2008-03-06 19:00:00,1.51153,1.51483,1.51122,1.5132,598700000.0
2008-03-06 19:15:00,1.51321,1.51515,1.51314,1.51415,574600000.0
2008-03-06 19:30:00,1.51437,1.51529,1.51309,1.51355,677400000.0
2008-03-06 19:45:00,1.51368,1.5149,1.51345,1.51423,668800003.0
2008-03-06 20:00:00,1.51435,1.51442,1.51349,1.51425,566400001.0
2008-03-06 20:15:00,1.51428,1.51428,1.51309,1.51376,618700001.0
2008-03-06 20:30:00,1.51386,1.51477,1.51353,1.51405,584100000.0
2008-03-06 20:45:00,1.51396,1.51503,1.51338,1.51485,632800000.0
2008-03-06 21:00:00,1.5146,1.51506,1.51401,1.51419,561100002.0
2008-03-06 21:15:00,1.51452,1.51463,1.51373,1.51386,570100001.0
2008-03-06 21:30:00,1.51386,1.51531,1.51386,1.51485,532600002.0
2008-03-06 21:45:00,1.51486,1.51502,1.5136,1.51416,668500003.0
2008-03-06 22:00:00,1.51418,1.51512,1.51383,1.51438,514600001.0
2008-03-06 22:15:00,1.51495,1.51578,1.51458,1.51515,572700001.0
2008-03-06 22:30:00,1.51535,1.51566,1.51391,1.51556,585500000.0
2008-03-06 22:45:00,1.51561,1.51763,1.51533,1.51763,496300000.0
2008-03-06 23:00:00,1.51762,1.51896,1.51715,1.51718,594600003.0
2008-03-06 23:15:00,1.51692,1.51788,1.51648,1.51683,570400000.0
2008-03-06 23:30:00,1.51709,1.51788,1.51617,1.51621,589300002.0
2008-03-06 23:45:00,1.51606,1.51644,1.5149,1.5149,632400003.0
2008-03-07 00:00:00,1.51496,1.51626,1.51485,1.51612,632600001.0
2008-03-07 00:15:00,1.51567,1.51568,1.51421,1.51514,555200001.0
2008-03-07 00:30:00,1.51492,1.51663,1.51492,1.51661,537800001.0
2008-03-07 00:45:00,1.51667,1.51671,1.51517,1.51599,635500000.0
2008-03-07 01:00:00,1.51597,1.51628,1.51526,1.5154,554000004.0
2008-03-07 01:15:00,1.51554,1.5156,1.51418,1.51452,560100002.0
2008-03-07 01:30:00,1.5147,1.51526,1.5135,1.51526,563700000.0
2008-03-07 01:45:00,1.51546,1.51557,1.51431,1.51459,551900001.0
2008-03-07 02:00:00,1.51415,1.51471,1.51315,1.51331,1268500000.0
2008-03-07 02:15:00,1.51327,1.51409,1.51301,1.51361,1178600002.0
2008-03-07 02:30:00,1.5137,1.51425,1.51307,1.51359,1205200001.0
2008-03-07 02:45:00,1.5134,1.51389,1.51201,1.51242,1266000003.0
2008-03-07 03:00:00,1.51289,1.51356,1.51239,1.51327,828500001.0
2008-03-07 03:15:00,1.51294,1.5137,1.51291,1.5133,818400002.0
2008-03-07 03:30:00,1.51331,1.5141,1.51317,1.51363,958100004.0
2008-03-07 03:45:00,1.51359,1.51421,1.51307,1.51378,1492700003.0
2008-03-07 04:00:00,1.51365,1.51418,1.5131,1.51358,1462100002.0
2008-03-07 04:15:00,1.5136,1.51385,1.51191,1.51296,1366100003.0
2008-03-07 04:30:00,1.51261,1.51344,1.5123,1.51296,944400000.0
2008-03-07 04:45:00,1.51291,1.51322,1.51214,1.51244,856200000.0
2008-03-07 05:00:00,1.5125,1.51366,1.5125,1.51315,2680800005.0
2008-03-07 05:15:00,1.51313,1.51405,1.51295,1.51341,3086300010.0
2008-03-07 05:30:00,1.51346,1.51416,1.51286,1.51347,2667300009.0
2008-03-07 05:45:00,1.5136,1.5144,1.51343,1.5139,2691600002.0
2008-03-07 06:00:00,1.51405,1.51444,1.51364,1.51411,4279800003.0
2008-03-07 06:15:00,1.5141,1.51459,1.51389,1.51396,3675800008.0
2008-03-07 06:30:00,1.51393,1.51443,1.51362,1.51401,2674600002.0
2008-03-07 06:45:00,1.51403,1.51416,1.51258,1.51315,3909600006.0
2008-03-07 07:00:00,1.51353,1.51387,1.5132,1.51372,4048700005.0
2008-03-07 07:15:00,1.51347,1.51378,1.51256,1.51257,4324900009.0
2008-03-07 07:30:00,1.51257,1.51297,1.51198,1.51198,5243500012.0
2008-03-07 07:45:00,1.51205,1.51319,1.51151,1.51296,8442400018.0
2008-03-07 08:00:00,1.51295,1.5137,1.51205,1.51347,6102100010.0
2008-03-07 08:15:00,1.51332,1.51356,1.51235,1.51309,5328600015.0
2008-03-07 08:30:00,1.51303,1.51364,1.51232,1.51266,6221600015.0
2008-03-07 08:45:00,1.51271,1.51565,1.51248,1.51406,8110600013.0
2008-03-07 09:00:00,1.51405,1.51507,1.51383,1.51458,6854900010.0
2008-03-07 09:15:00,1.51427,1.51468,1.5134,1.51377,5962800012.0
2008-03-07 09:30:00,1.51368,1.5138,1.51243,1.51243,6058200010.0
2008-03-07 09:45:00,1.51252,1.51489,1.51224,1.51273,7332900012.0
2008-03-07 10:00:00,1.51276,1.51325,1.51211,1.51254,7162100013.0
2008-03-07 10:15:00,1.51259,1.51301,1.51169,1.51246,6551400018.0
2008-03-07 10:30:00,1.51249,1.51383,1.51245,1.51322,7410600013.0
2008-03-07 10:45:00,1.51316,1.51433,1.51248,1.514,6796200015.0
2008-03-07 11:00:00,1.51415,1.51611,1.51366,1.51606,6570100012.0
2008-03-07 11:15:00,1.51621,1.5176,1.51325,1.51363,6942000010.0
2008-03-07 11:30:00,1.51342,1.51511,1.5123,1.51301,8495400016.0
2008-03-07 11:45:00,1.51284,1.51322,1.51159,1.51237,5950400013.0
2008-03-07 12:00:00,1.51244,1.51362,1.51229,1.51343,6127200011.0
2008-03-07 12:15:00,1.51326,1.51456,1.5129,1.51441,6317200012.0
2008-03-07 12:30:00,1.51444,1.51553,1.51365,1.51508,7987300018.0
2008-03-07 12:45:00,1.51538,1.51577,1.51336,1.51552,6550200012.0
2008-03-07 13:00:00,1.51549,1.51565,1.51387,1.51414,4368700011.0
2008-03-07 13:15:00,1.51414,1.5148,1.51368,1.51404,4111800010.0
2008-03-07 13:30:00,1.514,1.514,1.51055,1.51099,5447100011.0
2008-03-07 13:45:00,1.51076,1.51268,1.50982,1.51217,5389900009.0
2008-03-07 14:00:00,1.51096,1.51112,1.50163,1.50632,4461900004.0
2008-03-07 14:15:00,1.50647,1.50675,1.50349,1.50585,5573200007.0
2008-03-07 14:30:00,1.50582,1.50625,1.50304,1.504,613800000.0
2008-03-07 14:45:00,1.504,1.50477,1.50341,1.50399,582300002.0
2008-03-07 15:00:00,1.50408,1.5065,1.50346,1.5058,658900000.0
2008-03-07 15:15:00,1.50608,1.50959,1.50537,1.50865,565600003.0
2008-03-07 15:30:00,1.50817,1.51233,1.50552,1.5106,603500001.0
2008-03-07 15:45:00,1.51053,1.51149,1.50727,1.5099,580500002.0
2008-03-07 16:00:00,1.50936,1.51236,1.50936,1.51032,590800001.0
2008-03-07 16:15:00,1.50994,1.51223,1.50873,1.51154,538999999.0
2008-03-07 16:30:00,1.51139,1.51139,1.50783,1.50988,601100001.0
2008-03-07 16:45:00,1.50981,1.51,1.50675,1.50948,557500002.0
2008-03-07 17:00:00,1.50946,1.51359,1.50758,1.51292,661100000.0
2008-03-07 17:15:00,1.51283,1.51401,1.51122,1.51228,596500001.0
2008-03-07 17:30:00,1.51256,1.51416,1.51175,1.51203,566200001.0
2008-03-07 17:45:00,1.51222,1.5158,1.5112,1.5158,582500002.0
2008-03-07 18:00:00,1.51609,1.51664,1.51527,1.51664,566400001.0
2008-03-07 18:15:00,1.51727,1.52087,1.51638,1.51894,596200002.0
2008-03-07 18:30:00,1.51872,1.5188,1.51498,1.517,602800000.0
2008-03-07 18:45:00,1.51734,1.51983,1.5167,1.51981,513800001.0
2008-03-07 19:00:00,1.51981,1.52009,1.51705,1.51864,592900001.0
2008-03-07 19:15:00,1.5187,1.51977,1.51795,1.51939,501700001.0
2008-03-07 19:30:00,1.51934,1.52138,1.51917,1.52138,603600002.0
2008-03-07 19:45:00,1.52133,1.52148,1.51952,1.52109,545400001.0
2008-03-07 20:00:00,1.52124,1.52142,1.51736,1.51772,542000003.0
2008-03-07 20:15:00,1.51779,1.51898,1.51698,1.51812,550400000.0
2008-03-07 20:30:00,1.51809,1.51951,1.5176,1.51889,609500000.0
2008-03-07 20:45:00,1.5188,1.51936,1.51817,1.51906,598500001.0
2008-03-07 21:00:00,1.5189,1.52078,1.51856,1.52046,564600001.0
2008-03-07 21:15:00,1.52041,1.52242,1.51964,1.52166,645800001.0
2008-03-07 21:30:00,1.52164,1.52294,1.52124,1.52263,502000000.0
2008-03-07 21:45:00,1.52272,1.52288,1.52081,1.52107,617900000.0
2008-03-07 22:00:00,1.52172,1.52184,1.5202,1.5202,668400003.0
2008-03-07 22:15:00,1.52002,1.52017,1.51683,1.51826,574500001.0
2008-03-07 22:30:00,1.51847,1.51907,1.51729,1.5176,539100002.0
2008-03-07 22:45:00,1.51752,1.51863,1.51736,1.51815,508100000.0
2008-03-07 23:00:00,1.5181,1.51886,1.51714,1.51872,564000003.0
2008-03-07 23:15:00,1.51869,1.51921,1.51807,1.51909,596200000.0
2008-03-07 23:30:00,1.51936,1.5198,1.51852,1.51951,587900002.0
2008-03-07 23:45:00,1.51929,1.52117,1.51912,1.52017,575400000.0
2008-03-09 23:00:00,1.52057,1.52081,1.51875,1.5193,543900001.0
2008-03-09 23:15:00,1.51975,1.51975,1.51767,1.51816,585200001.0
2008-03-09 23:30:00,1.5184,1.51908,1.51784,1.51823,563200001.0
2008-03-09 23:45:00,1.51822,1.51873,1.51798,1.51833,607900004.0
2008-03-10 00:00:00,1.51825,1.5206,1.51809,1.51852,712100001.0
2008-03-10 00:15:00,1.51827,1.52078,1.51827,1.52054,522500001.0
2008-03-10 00:30:00,1.52029,1.52279,1.52029,1.52225,486300001.0
2008-03-10 00:45:00,1.52224,1.52434,1.52192,1.52375,572900002.0
2008-03-10 01:00:00,1.52368,1.52399,1.52247,1.52281,581800000.0
2008-03-10 01:15:00,1.5227,1.52312,1.52209,1.52229,587400002.0
2008-03-10 01:30:00,1.52232,1.52322,1.52179,1.52288,537000001.0
2008-03-10 01:45:00,1.52303,1.52413,1.52294,1.52308,589700001.0
2008-03-10 02:00:00,1.5224,1.5224,1.52114,1.52134,1446100001.0
2008-03-10 02:15:00,1.5214,1.52209,1.52103,1.52177,1245700001.0
2008-03-10 02:30:00,1.52182,1.52186,1.51801,1.51888,1268200005.0
2008-03-10 02:45:00,1.51885,1.52051,1.51836,1.51854,1060300000.0
2008-03-10 03:00:00,1.51845,1.51861,1.51747,1.5182,831800001.0
2008-03-10 03:15:00,1.51786,1.51884,1.51786,1.5188,867200003.0
2008-03-10 03:30:00,1.51869,1.51894,1.51814,1.51877,796400002.0
2008-03-10 03:45:00,1.51892,1.52006,1.51885,1.51969,1416500004.0
2008-03-10 04:00:00,1.51966,1.52017,1.51883,1.51983,1472000004.0
2008-03-10 04:15:00,1.51985,1.52119,1.51969,1.52112,1398000001.0
2008-03-10 04:30:00,1.52088,1.5213,1.52004,1.52048,888500001.0
2008-03-10 04:45:00,1.52041,1.52065,1.51953,1.5196,662100000.0
2008-03-10 05:00:00,1.51965,1.52081,1.51965,1.51995,2885800002.0
2008-03-10 05:15:00,1.51993,1.52063,1.51985,1.52017,3096600005.0
2008-03-10 05:30:00,1.52022,1.52053,1.51989,1.52034,2563300006.0
2008-03-10 05:45:00,1.52036,1.52073,1.52,1.52027,2819700008.0
2008-03-10 06:00:00,1.52026,1.52026,1.51939,1.51992,4222400007.0
2008-03-10 06:15:00,1.52001,1.52023,1.51867,1.51896,3734500004.0
2008-03-10 06:30:00,1.51908,1.51937,1.51838,1.51849,2777400007.0
2008-03-10 06:45:00,1.51852,1.51914,1.51851,1.51867,4034800012.0
2008-03-10 07:00:00,1.5188,1.51937,1.51847,1.51886,4104800005.0
2008-03-10 07:15:00,1.51884,1.51971,1.51795,1.51906,4410700007.0
2008-03-10 07:30:00,1.51905,1.52055,1.51888,1.52053,5022300005.0
2008-03-10 07:45:00,1.52052,1.52058,1.51859,1.51885,8212900015.0
2008-03-10 08:00:00,1.51904,1.52038,1.51887,1.51977,5921200009.0
2008-03-10 08:15:00,1.5198,1.52111,1.51961,1.52082,5240100006.0
2008-03-10 08:30:00,1.52084,1.52112,1.51963,1.52002,5792900011.0
2008-03-10 08:45:00,1.51991,1.52268,1.51898,1.52266,8000900013.0
2008-03-10 09:00:00,1.52277,1.52339,1.52181,1.52264,6822100007.0
2008-03-10 09:15:00,1.5226,1.52327,1.52215,1.52317,6133300011.0
2008-03-10 09:30:00,1.52293,1.52317,1.52115,1.52181,6272400014.0
2008-03-10 09:45:00,1.52192,1.52262,1.52161,1.52194,7530800016.0
2008-03-10 10:00:00,1.52224,1.52231,1.51941,1.52006,6910300012.0
2008-03-10 10:15:00,1.52011,1.52012,1.51804,1.5192,6592600005.0
2008-03-10 10:30:00,1.51906,1.51924,1.5172,1.51863,7439200017.0
2008-03-10 10:45:00,1.51858,1.5196,1.51814,1.51935,6957100015.0
2008-03-10 11:00:00,1.5195,1.5195,1.51676,1.51735,7069500015.0
2008-03-10 11:15:00,1.51745,1.51852,1.51593,1.51616,7158400012.0
2008-03-10 11:30:00,1.51607,1.51715,1.51582,1.51691,8166800019.0
2008-03-10 11:45:00,1.51665,1.51743,1.51609,1.5165,6034000014.0
2008-03-10 12:00:00,1.51663,1.51705,1.51615,1.51649,6151300017.0
2008-03-10 12:15:00,1.51633,1.51735,1.51628,1.51663,6451900014.0
2008-03-10 12:30:00,1.51666,1.51709,1.51552,1.51655,7915900012.0
2008-03-10 12:45:00,1.51682,1.5171,1.51518,1.51546,6631300013.0
2008-03-10 13:00:00,1.51557,1.51598,1.5149,1.51509,4421700012.0
2008-03-10 13:15:00,1.51514,1.51718,1.51466,1.51624,3968400005.0
2008-03-10 13:30:00,1.51628,1.5166,1.5155,1.5155,5137600008.0
2008-03-10 13:45:00,1.51552,1.51734,1.51522,1.51721,5353800006.0
2008-03-10 14:00:00,1.51715,1.5181,1.516,1.51809,4386900005.0
2008-03-10 14:15:00,1.51766,1.5191,1.51599,1.51893,5558100011.0
2008-03-10 14:30:00,1.51893,1.51893,1.51622,1.51794,569700000.0
2008-03-10 14:45:00,1.51782,1.52018,1.51731,1.51857,563400002.0
2008-03-10 15:00:00,1.51863,1.51971,1.51808,1.51887,595400001.0
2008-03-10 15:15:00,1.51892,1.51923,1.51826,1.51866,556300000.0
2008-03-10 15:30:00,1.51895,1.5203,1.51814,1.52006,552300001.0
2008-03-10 15:45:00,1.51945,1.52508,1.51945,1.52365,556300000.0
2008-03-10 16:00:00,1.52356,1.52559,1.52304,1.52512,530300002.0
2008-03-10 16:15:00,1.52478,1.52574,1.52368,1.52549,579499999.0
2008-03-10 16:30:00,1.52517,1.52557,1.52321,1.52431,645600001.0
2008-03-10 16:45:00,1.52416,1.52422,1.52282,1.52413,615300001.0
2008-03-10 17:00:00,1.52398,1.52612,1.52355,1.52484,572000001.0
2008-03-10 17:15:00,1.52527,1.52679,1.52438,1.52679,580500000.0
2008-03-10 17:30:00,1.52682,1.52869,1.52627,1.52856,557800003.0
2008-03-10 17:45:00,1.5288,1.53287,1.52863,1.53287,618900001.0
2008-03-10 18:00:00,1.53311,1.53351,1.52996,1.53088,582000001.0
2008-03-10 18:15:00,1.53064,1.53113,1.52751,1.52866,538600000.0
2008-03-10 18:30:00,1.52882,1.5291,1.52582,1.52754,494700001.0
2008-03-10 18:45:00,1.52803,1.52874,1.52744,1.52779,538000000.0
2008-03-10 19:00:00,1.52774,1.52795,1.52671,1.52707,619900002.0
2008-03-10 19:15:00,1.52703,1.52925,1.5267,1.52868,573400000.0
2008-03-10 19:30:00,1.52835,1.52883,1.5279,1.52861,642500002.0
2008-03-10 19:45:00,1.52843,1.52986,1.52804,1.52957,590600001.0
2008-03-10 20:00:00,1.52973,1.53116,1.52934,1.53022,568800001.0
2008-03-10 20:15:00,1.53021,1.53038,1.52909,1.52975,601500000.0
2008-03-10 20:30:00,1.53005,1.53115,1.52965,1.531,625000000.0
2008-03-10 20:45:00,1.53085,1.53098,1.52983,1.53074,638300002.0
2008-03-10 21:00:00,1.5308,1.53102,1.52994,1.53023,572900000.0
2008-03-10 21:15:00,1.53023,1.53097,1.52928,1.53027,537800000.0
2008-03-10 21:30:00,1.53016,1.53068,1.52933,1.52941,479100000.0
2008-03-10 21:45:00,1.52949,1.52994,1.52843,1.52937,729500003.0
2008-03-10 22:00:00,1.52957,1.52977,1.52892,1.52933,584700003.0
2008-03-10 22:15:00,1.52951,1.5297,1.52814,1.52826,574300000.0
2008-03-10 22:30:00,1.52829,1.52852,1.5272,1.52844,605000000.0
2008-03-10 22:45:00,1.5283,1.52866,1.52786,1.5285,482500000.0
2008-03-10 23:00:00,1.52817,1.52906,1.52712,1.52876,652100000.0
2008-03-10 23:15:00,1.52865,1.52894,1.52782,1.52812,565200002.0
2008-03-10 23:30:00,1.52819,1.52913,1.52774,1.52891,555500001.0
2008-03-10 23:45:00,1.52878,1.52906,1.52747,1.52828,565900001.0
2008-03-11 00:00:00,1.52834,1.52835,1.52766,1.52833,598700001.0
2008-03-11 00:15:00,1.52811,1.52884,1.52754,1.52841,567000002.0
2008-03-11 00:30:00,1.52827,1.52901,1.52708,1.52782,566500000.0
2008-03-11 00:45:00,1.52786,1.52881,1.52744,1.52881,550200001.0
2008-03-11 01:00:00,1.52884,1.52891,1.52774,1.52789,577200001.0
2008-03-11 01:15:00,1.52806,1.5294,1.52783,1.52902,539300000.0
2008-03-11 01:30:00,1.52912,1.52938,1.52853,1.52884,533400000.0
2008-03-11 01:45:00,1.52877,1.5291,1.52714,1.52721,593100001.0
2008-03-11 02:00:00,1.52681,1.52822,1.5268,1.52732,1368600001.0
2008-03-11 02:15:00,1.52734,1.52904,1.52687,1.52902,1220300001.0
2008-03-11 02:30:00,1.52888,1.52888,1.52752,1.52792,1228200002.0
2008-03-11 02:45:00,1.5278,1.52876,1.52752,1.52814,1172400001.0
2008-03-11 03:00:00,1.52816,1.52955,1.5277,1.52811,818100002.0
2008-03-11 03:15:00,1.5279,1.52854,1.5277,1.52785,944300002.0
2008-03-11 03:30:00,1.52786,1.52874,1.5276,1.52842,816200000.0
2008-03-11 03:45:00,1.52847,1.52863,1.52632,1.52709,1489700007.0
2008-03-11 04:00:00,1.5272,1.52797,1.52697,1.52778,1418800000.0
2008-03-11 04:15:00,1.52771,1.52905,1.52749,1.52871,1335400003.0
2008-03-11 04:30:00,1.52834,1.52942,1.52815,1.52858,863600001.0
2008-03-11 04:45:00,1.52845,1.52883,1.52759,1.52767,871700000.0
2008-03-11 05:00:00,1.52771,1.5283,1.52746,1.52776,2776400003.0
2008-03-11 05:15:00,1.52771,1.52859,1.52752,1.52798,3247800004.0
2008-03-11 05:30:00,1.52781,1.52851,1.52695,1.52833,2595000002.0
2008-03-11 05:45:00,1.52808,1.52869,1.52775,1.52837,2646700001.0
2008-03-11 06:00:00,1.52836,1.52851,1.52718,1.52726,4222000007.0
2008-03-11 06:15:00,1.52711,1.52728,1.5257,1.52584,3734500008.0
2008-03-11 06:30:00,1.52582,1.52636,1.5257,1.52591,2707600005.0
2008-03-11 06:45:00,1.52586,1.52634,1.52571,1.52584,4038300000.0
2008-03-11 07:00:00,1.52619,1.52619,1.52495,1.52505,4233200008.0
2008-03-11 07:15:00,1.52513,1.52558,1.52459,1.52465,4376100009.0
2008-03-11 07:30:00,1.52464,1.52549,1.52454,1.52459,4904600009.0
2008-03-11 07:45:00,1.52462,1.52544,1.5244,1.52478,8293500013.0
2008-03-11 08:00:00,1.52494,1.52531,1.52439,1.52476,5836500011.0
2008-03-11 08:15:00,1.52464,1.52553,1.52398,1.52434,5332600013.0
2008-03-11 08:30:00,1.52435,1.52574,1.52421,1.52529,6129900012.0
2008-03-11 08:45:00,1.52533,1.52614,1.52483,1.52534,8182800022.0
2008-03-11 09:00:00,1.52535,1.52656,1.52535,1.52609,6886800011.0
2008-03-11 09:15:00,1.52605,1.52779,1.52499,1.52516,6018200003.0
2008-03-11 09:30:00,1.52515,1.52594,1.52494,1.52529,6215100015.0
2008-03-11 09:45:00,1.52546,1.5264,1.52468,1.52544,7326200017.0
2008-03-11 10:00:00,1.5256,1.52574,1.52437,1.52459,6872100007.0
2008-03-11 10:15:00,1.52457,1.52529,1.52373,1.52457,6670700006.0
2008-03-11 10:30:00,1.52435,1.52528,1.52419,1.52449,7035400016.0
2008-03-11 10:45:00,1.52452,1.52555,1.52368,1.5254,6880700016.0
2008-03-11 11:00:00,1.5256,1.52666,1.5248,1.5262,6837600008.0
2008-03-11 11:15:00,1.52616,1.52774,1.52616,1.52737,7160500014.0
2008-03-11 11:30:00,1.52734,1.52825,1.52696,1.52744,8541700013.0
2008-03-11 11:45:00,1.52738,1.52817,1.52669,1.52786,6097600014.0
2008-03-11 12:00:00,1.52831,1.53212,1.52788,1.53141,5917100009.0
2008-03-11 12:15:00,1.53124,1.53338,1.53044,1.53053,6293600004.0
2008-03-11 12:30:00,1.53071,1.53542,1.53071,1.53508,7818400016.0
2008-03-11 12:45:00,1.53524,1.53712,1.53413,1.53427,6888400019.0
2008-03-11 13:00:00,1.53432,1.53468,1.53227,1.5327,4229600002.0
2008-03-11 13:15:00,1.53273,1.53407,1.53235,1.53385,4139200008.0
2008-03-11 13:30:00,1.53373,1.53385,1.53254,1.53296,5095800010.0
2008-03-11 13:45:00,1.53301,1.53451,1.53223,1.53427,5307100002.0
2008-03-11 14:00:00,1.53412,1.53526,1.53277,1.53277,4376700010.0
2008-03-11 14:15:00,1.53273,1.53432,1.53218,1.53258,5402000008.0
2008-03-11 14:30:00,1.53173,1.53173,1.52675,1.52757,566800001.0
2008-03-11 14:45:00,1.52722,1.52771,1.52371,1.52488,555200004.0
2008-03-11 15:00:00,1.52523,1.52663,1.52317,1.52585,580900002.0
2008-03-11 15:15:00,1.52579,1.52819,1.52495,1.52784,548700002.0
2008-03-11 15:30:00,1.52838,1.52845,1.5256,1.52606,586600001.0
2008-03-11 15:45:00,1.52606,1.52701,1.52581,1.52672,578800002.0
2008-03-11 16:00:00,1.52685,1.527,1.52325,1.52339,484400000.0
2008-03-11 16:15:00,1.52318,1.52347,1.5201,1.52072,577200002.0
2008-03-11 16:30:00,1.52064,1.5224,1.52009,1.5215,571700001.0
2008-03-11 16:45:00,1.5214,1.52191,1.51787,1.51809,619700001.0
2008-03-11 17:00:00,1.51813,1.52001,1.51779,1.51924,609700000.0
2008-03-11 17:15:00,1.51939,1.52293,1.51919,1.52011,540200000.0
2008-03-11 17:30:00,1.52013,1.52095,1.5181,1.52082,614799999.0
2008-03-11 17:45:00,1.52112,1.52739,1.52109,1.52545,568400002.0
2008-03-11 18:00:00,1.52532,1.52562,1.52408,1.5241,659200000.0
2008-03-11 18:15:00,1.52384,1.52613,1.52384,1.52578,608000000.0
2008-03-11 18:30:00,1.52593,1.52932,1.52543,1.52908,558200000.0
2008-03-11 18:45:00,1.52926,1.53013,1.52627,1.52664,544300001.0
2008-03-11 19:00:00,1.52638,1.52669,1.52525,1.52559,593300001.0
2008-03-11 19:15:00,1.52576,1.5263,1.52467,1.52516,560600000.0
2008-03-11 19:30:00,1.52523,1.52533,1.52426,1.52515,577700000.0
2008-03-11 19:45:00,1.52507,1.52522,1.52444,1.52444,574800002.0
2008-03-11 20:00:00,1.52439,1.52501,1.5222,1.52371,553800000.0
2008-03-11 20:15:00,1.5238,1.52392,1.52264,1.5233,602800002.0
2008-03-11 20:30:00,1.52325,1.52391,1.52096,1.5212,640800000.0
2008-03-11 20:45:00,1.52087,1.5211,1.51899,1.52094,607200000.0
2008-03-11 21:00:00,1.52085,1.52243,1.52062,1.52148,521500000.0
2008-03-11 21:15:00,1.52156,1.52267,1.52111,1.52267,599400002.0
2008-03-11 21:30:00,1.52228,1.52309,1.5216,1.52216,535900001.0
2008-03-11 21:45:00,1.52201,1.52256,1.5208,1.521,625500000.0
2008-03-11 22:00:00,1.52097,1.52148,1.51963,1.5197,554400001.0
2008-03-11 22:15:00,1.51997,1.52171,1.51975,1.52161,494500000.0
2008-03-11 22:30:00,1.52176,1.52227,1.52091,1.52181,569000000.0
2008-03-11 22:45:00,1.52192,1.52232,1.52053,1.52088,545500001.0
2008-03-11 23:00:00,1.52073,1.52097,1.51956,1.52017,536300001.0
2008-03-11 23:15:00,1.52021,1.52028,1.51927,1.51961,575700000.0
2008-03-11 23:30:00,1.51974,1.51974,1.51845,1.51901,546400001.0
2008-03-11 23:45:00,1.51916,1.52066,1.51916,1.52054,534100000.0
2008-03-12 00:00:00,1.52075,1.52125,1.5201,1.52053,663700001.0
2008-03-12 00:15:00,1.52029,1.52043,1.51927,1.51941,561800005.0
2008-03-12 00:30:00,1.51911,1.51973,1.51817,1.51956,509100001.0
2008-03-12 00:45:00,1.51952,1.52165,1.51893,1.52165,562400001.0
2008-03-12 01:00:00,1.52188,1.52196,1.52051,1.52162,565700001.0
2008-03-12 01:15:00,1.52165,1.52165,1.52089,1.52131,531600000.0
2008-03-12 01:30:00,1.52141,1.52155,1.52033,1.52147,578100000.0
2008-03-12 01:45:00,1.52143,1.52152,1.5204,1.52077,578800000.0
2008-03-12 02:00:00,1.52034,1.52147,1.52023,1.52098,1350100002.0
2008-03-12 02:15:00,1.52136,1.52227,1.52117,1.52202,1247200002.0
2008-03-12 02:30:00,1.52202,1.52306,1.5217,1.52258,1178100001.0
2008-03-12 02:45:00,1.52244,1.52357,1.52232,1.52332,1165300005.0
2008-03-12 03:00:00,1.5233,1.52415,1.52199,1.52206,824800002.0
2008-03-12 03:15:00,1.52168,1.52248,1.52161,1.52219,829400001.0
2008-03-12 03:30:00,1.5222,1.52297,1.52173,1.52245,1007000002.0
2008-03-12 03:45:00,1.5225,1.52276,1.52165,1.52248,1449500004.0
2008-03-12 04:00:00,1.52251,1.52273,1.52192,1.52242,1527900006.0
2008-03-12 04:15:00,1.52254,1.52303,1.52222,1.52253,1352300003.0
2008-03-12 04:30:00,1.52207,1.5231,1.52136,1.52294,915300003.0
2008-03-12 04:45:00,1.52278,1.5229,1.5219,1.52213,755400003.0
2008-03-12 05:00:00,1.52219,1.52304,1.52219,1.52257,2828400008.0
2008-03-12 05:15:00,1.52223,1.52343,1.52203,1.52261,3115600003.0
2008-03-12 05:30:00,1.52264,1.52328,1.52195,1.52235,2535300005.0
2008-03-12 05:45:00,1.52251,1.52297,1.52191,1.52221,2675900002.0
2008-03-12 06:00:00,1.52224,1.52373,1.52207,1.5223,4370300004.0
2008-03-12 06:15:00,1.52234,1.52254,1.52183,1.52233,3577200001.0
2008-03-12 06:30:00,1.52248,1.52266,1.52192,1.52196,2627500006.0
2008-03-12 06:45:00,1.52192,1.52358,1.52149,1.52248,3873500009.0
2008-03-12 07:00:00,1.5227,1.52274,1.52054,1.52073,4159000007.0
2008-03-12 07:15:00,1.5206,1.52226,1.52058,1.52168,4329100008.0
2008-03-12 07:30:00,1.52163,1.52197,1.52116,1.52153,5054600008.0
2008-03-12 07:45:00,1.52165,1.52227,1.52092,1.52209,8195500021.0
2008-03-12 08:00:00,1.52221,1.52356,1.52181,1.52315,5952800007.0
2008-03-12 08:15:00,1.52314,1.52334,1.52213,1.52249,5332200017.0
2008-03-12 08:30:00,1.52252,1.52406,1.52235,1.5237,6034000020.0
2008-03-12 08:45:00,1.52361,1.52434,1.5226,1.52261,8050000011.0
2008-03-12 09:00:00,1.52271,1.52467,1.52236,1.52373,6942300011.0
2008-03-12 09:15:00,1.52367,1.52418,1.52241,1.52298,5984000011.0
2008-03-12 09:30:00,1.52281,1.52526,1.52266,1.52433,5869300008.0
2008-03-12 09:45:00,1.52448,1.52466,1.52267,1.52316,7206400009.0
2008-03-12 10:00:00,1.52334,1.52369,1.52166,1.52205,6753700004.0
2008-03-12 10:15:00,1.52217,1.5225,1.52145,1.52187,6621700016.0
2008-03-12 10:30:00,1.52179,1.52219,1.52024,1.52075,6961300011.0
2008-03-12 10:45:00,1.5207,1.5224,1.5205,1.52213,6925800018.0
2008-03-12 11:00:00,1.52249,1.52268,1.52053,1.52069,6852800008.0
2008-03-12 11:15:00,1.5205,1.52077,1.51617,1.51754,7207600013.0
2008-03-12 11:30:00,1.51763,1.51837,1.5154,1.51607,8533600021.0
2008-03-12 11:45:00,1.51592,1.51864,1.51566,1.51645,5976900005.0
2008-03-12 12:00:00,1.51659,1.52178,1.51656,1.52031,6080100006.0
2008-03-12 12:15:00,1.52003,1.52401,1.51975,1.52229,6176400012.0
2008-03-12 12:30:00,1.5222,1.52384,1.52203,1.5231,7889200022.0
2008-03-12 12:45:00,1.52327,1.52445,1.52251,1.52391,6410700007.0
2008-03-12 13:00:00,1.52407,1.52605,1.52382,1.52437,4460600006.0
2008-03-12 13:15:00,1.52431,1.52591,1.52394,1.52558,4010900005.0
2008-03-12 13:30:00,1.52566,1.52765,1.52486,1.52719,5267800011.0
2008-03-12 13:45:00,1.52722,1.52873,1.52711,1.52766,5412500011.0
2008-03-12 14:00:00,1.52767,1.52962,1.5269,1.52948,4604200009.0
2008-03-12 14:15:00,1.52953,1.52972,1.52727,1.52766,5257200007.0
2008-03-12 14:30:00,1.5275,1.52956,1.52691,1.52806,575900001.0
2008-03-12 14:45:00,1.52795,1.52858,1.52745,1.5282,582700000.0
2008-03-12 15:00:00,1.52833,1.52972,1.52814,1.52904,578400000.0
2008-03-12 15:15:00,1.52938,1.53112,1.52893,1.53003,537600002.0
2008-03-12 15:30:00,1.53006,1.53008,1.52727,1.52927,583000002.0
2008-03-12 15:45:00,1.52912,1.53131,1.52912,1.53038,546600002.0
2008-03-12 16:00:00,1.53031,1.53197,1.52946,1.53145,544300000.0
2008-03-12 16:15:00,1.53112,1.53131,1.52872,1.5294,579000002.0
2008-03-12 16:30:00,1.52946,1.53013,1.5288,1.53006,590700000.0
2008-03-12 16:45:00,1.52982,1.53277,1.52916,1.53262,594500002.0
2008-03-12 17:00:00,1.53273,1.53584,1.53243,1.53383,605000000.0
2008-03-12 17:15:00,1.53409,1.53484,1.53314,1.53449,656700001.0
2008-03-12 17:30:00,1.53442,1.53717,1.53372,1.53372,633800000.0
2008-03-12 17:45:00,1.53368,1.53559,1.5322,1.53282,576000001.0
2008-03-12 18:00:00,1.53281,1.53343,1.53159,1.53258,639900001.0
2008-03-12 18:15:00,1.53227,1.53282,1.53132,1.53164,556200000.0
2008-03-12 18:30:00,1.53191,1.53375,1.53085,1.53315,583299999.0
2008-03-12 18:45:00,1.53331,1.53458,1.53288,1.53411,565200000.0
2008-03-12 19:00:00,1.53412,1.53417,1.53256,1.5338,557200001.0
2008-03-12 19:15:00,1.534,1.53515,1.53382,1.53453,574400001.0
2008-03-12 19:30:00,1.53467,1.53647,1.53462,1.5358,582800001.0
2008-03-12 19:45:00,1.53571,1.53748,1.53571,1.53726,535000000.0
2008-03-12 20:00:00,1.5373,1.53866,1.53623,1.53669,626800002.0
2008-03-12 20:15:00,1.5366,1.53704,1.53574,1.53656,571600002.0
2008-03-12 20:30:00,1.5365,1.53663,1.53564,1.53632,690600002.0
2008-03-12 20:45:00,1.53623,1.53698,1.53568,1.53678,588200001.0
2008-03-12 21:00:00,1.53684,1.53824,1.53622,1.53731,557800001.0
2008-03-12 21:15:00,1.53744,1.53925,1.53643,1.5373,587900000.0
2008-03-12 21:30:00,1.5374,1.53867,1.53481,1.53734,491200001.0
2008-03-12 21:45:00,1.53734,1.54016,1.53701,1.54001,682400002.0
2008-03-12 22:00:00,1.54015,1.54079,1.53769,1.53866,576800002.0
2008-03-12 22:15:00,1.53888,1.54017,1.53859,1.53912,545400001.0
2008-03-12 22:30:00,1.53895,1.53895,1.53633,1.53803,643500002.0
2008-03-12 22:45:00,1.53832,1.53878,1.5377,1.53783,556800001.0
2008-03-12 23:00:00,1.5381,1.53875,1.53721,1.53873,583800002.0
2008-03-12 23:15:00,1.53886,1.53941,1.53773,1.53906,631400000.0
2008-03-12 23:30:00,1.53922,1.54116,1.53812,1.53935,672600001.0
2008-03-12 23:45:00,1.53929,1.5406,1.53879,1.53974,610900000.0
2008-03-13 00:00:00,1.53974,1.54017,1.53875,1.53922,540500000.0
2008-03-13 00:15:00,1.53886,1.53893,1.53705,1.5373,575900001.0
2008-03-13 00:30:00,1.53711,1.53806,1.53701,1.53794,533300001.0
2008-03-13 00:45:00,1.53782,1.5383,1.53673,1.5375,563100002.0
2008-03-13 01:00:00,1.53744,1.53857,1.537,1.53832,545000000.0
2008-03-13 01:15:00,1.53833,1.53856,1.53783,1.53829,531500000.0
2008-03-13 01:30:00,1.53833,1.53833,1.53693,1.53752,565000001.0
2008-03-13 01:45:00,1.53751,1.53878,1.53715,1.53878,512600000.0
2008-03-13 02:00:00,1.53802,1.53885,1.5378,1.53808,1361200004.0
2008-03-13 02:15:00,1.53807,1.53838,1.53675,1.53721,1231900002.0
2008-03-13 02:30:00,1.5374,1.53748,1.5354,1.53618,1269600005.0
2008-03-13 02:45:00,1.53617,1.53648,1.53566,1.53598,1186700003.0
2008-03-13 03:00:00,1.53595,1.53724,1.53588,1.5371,829300002.0
2008-03-13 03:15:00,1.53689,1.53817,1.53682,1.53728,791600001.0
2008-03-13 03:30:00,1.53732,1.53864,1.53717,1.53788,893800003.0
2008-03-13 03:45:00,1.53794,1.53877,1.53751,1.53877,1526500007.0
2008-03-13 04:00:00,1.53864,1.54004,1.53734,1.53796,1470400000.0
2008-03-13 04:15:00,1.53795,1.53862,1.5377,1.53837,1335700002.0
2008-03-13 04:30:00,1.538,1.53866,1.53732,1.53811,965400000.0
2008-03-13 04:45:00,1.53805,1.5384,1.53697,1.53714,766700002.0
2008-03-13 05:00:00,1.53722,1.53928,1.53722,1.53853,2772400004.0
2008-03-13 05:15:00,1.53833,1.54065,1.53833,1.54026,3076300007.0
2008-03-13 05:30:00,1.54044,1.54088,1.53746,1.53844,2642500004.0
2008-03-13 05:45:00,1.53846,1.53997,1.53824,1.5388,2635100007.0
2008-03-13 06:00:00,1.53881,1.53992,1.53832,1.53972,4350800007.0
2008-03-13 06:15:00,1.53962,1.5399,1.53825,1.53828,3644700009.0
2008-03-13 06:30:00,1.53815,1.53936,1.53782,1.53921,2783600005.0
2008-03-13 06:45:00,1.53911,1.5402,1.5389,1.53962,3955400006.0
2008-03-13 07:00:00,1.53979,1.54162,1.53953,1.54082,4218700006.0
2008-03-13 07:15:00,1.54075,1.54103,1.53853,1.53898,4552100006.0
2008-03-13 07:30:00,1.53886,1.54134,1.53881,1.53989,5083000014.0
2008-03-13 07:45:00,1.53991,1.54044,1.5389,1.53937,8049800015.0
2008-03-13 08:00:00,1.53957,1.53985,1.53879,1.53942,5799200004.0
2008-03-13 08:15:00,1.53942,1.54126,1.53914,1.53937,5283600014.0
2008-03-13 08:30:00,1.53938,1.54052,1.53927,1.54046,6116000011.0
2008-03-13 08:45:00,1.54061,1.54087,1.53852,1.53933,8082900010.0
2008-03-13 09:00:00,1.53938,1.54151,1.53899,1.54116,6999100015.0
2008-03-13 09:15:00,1.54119,1.5415,1.53943,1.54091,5853800004.0
2008-03-13 09:30:00,1.54073,1.54229,1.53954,1.53969,6032600011.0
2008-03-13 09:45:00,1.53989,1.5407,1.53791,1.53957,7342500014.0
2008-03-13 10:00:00,1.53969,1.54048,1.53744,1.53813,7217500020.0
2008-03-13 10:15:00,1.53817,1.54037,1.53796,1.54037,6464900006.0
2008-03-13 10:30:00,1.54044,1.54169,1.53884,1.54079,7427500012.0
2008-03-13 10:45:00,1.54099,1.5413,1.54001,1.54019,6615300013.0
2008-03-13 11:00:00,1.54026,1.54295,1.53998,1.54103,7029000015.0
2008-03-13 11:15:00,1.54107,1.54172,1.53826,1.53898,6925300006.0
2008-03-13 11:30:00,1.53915,1.54082,1.53785,1.53827,8451100016.0
2008-03-13 11:45:00,1.53807,1.5403,1.5377,1.53816,6288700008.0
2008-03-13 12:00:00,1.53837,1.54122,1.53785,1.53845,5732200005.0
2008-03-13 12:15:00,1.53832,1.53936,1.53716,1.5373,6552900014.0
2008-03-13 12:30:00,1.53742,1.53802,1.53633,1.53705,7994500016.0
2008-03-13 12:45:00,1.53728,1.53971,1.53728,1.53853,6418200011.0
2008-03-13 13:00:00,1.53863,1.53898,1.53724,1.5385,4366800012.0
2008-03-13 13:15:00,1.53833,1.5388,1.53605,1.53716,4096500007.0
2008-03-13 13:30:00,1.53741,1.53972,1.53729,1.53972,5196400013.0
2008-03-13 13:45:00,1.53967,1.53977,1.53723,1.5378,5474300011.0
2008-03-13 14:00:00,1.53761,1.53785,1.53562,1.5357,4409800006.0
2008-03-13 14:15:00,1.53571,1.5383,1.53537,1.53752,5469800011.0
2008-03-13 14:30:00,1.53804,1.53893,1.53555,1.53556,615100001.0
2008-03-13 14:45:00,1.5356,1.53618,1.53318,1.53381,478300000.0
2008-03-13 15:00:00,1.53412,1.53634,1.53361,1.53554,586400001.0
2008-03-13 15:15:00,1.53573,1.53596,1.53422,1.53422,522600000.0
2008-03-13 15:30:00,1.53411,1.53457,1.528,1.52898,553900001.0
2008-03-13 15:45:00,1.52897,1.5314,1.52864,1.53093,593400000.0
2008-03-13 16:00:00,1.53101,1.53117,1.52777,1.52804,513100000.0
2008-03-13 16:15:00,1.52787,1.53146,1.52787,1.53128,599600001.0
2008-03-13 16:30:00,1.53129,1.53225,1.5307,1.53158,654500003.0
2008-03-13 16:45:00,1.53139,1.53198,1.52919,1.53092,581600002.0
2008-03-13 17:00:00,1.53098,1.53197,1.52955,1.53002,634700002.0
2008-03-13 17:15:00,1.53047,1.53112,1.52899,1.53072,548900001.0
2008-03-13 17:30:00,1.53083,1.53089,1.52816,1.52941,629800001.0
2008-03-13 17:45:00,1.52979,1.53329,1.52947,1.53321,561800002.0
2008-03-13 18:00:00,1.53331,1.53386,1.53166,1.53291,622400002.0
2008-03-13 18:15:00,1.53295,1.53474,1.53294,1.53415,568500002.0
2008-03-13 18:30:00,1.53423,1.53467,1.53256,1.53467,584600000.0
2008-03-13 18:45:00,1.53506,1.53608,1.53403,1.53443,569500003.0
2008-03-13 19:00:00,1.53432,1.53477,1.53241,1.53247,618500001.0
2008-03-13 19:15:00,1.53262,1.53277,1.52976,1.53012,605400000.0
2008-03-13 19:30:00,1.53029,1.53151,1.52922,1.53149,523800000.0
2008-03-13 19:45:00,1.53147,1.53265,1.52929,1.52965,573800001.0
2008-03-13 20:00:00,1.52992,1.53139,1.52931,1.53098,563700004.0
2008-03-13 20:15:00,1.531,1.53183,1.53024,1.53116,586900003.0
2008-03-13 20:30:00,1.53116,1.53424,1.53097,1.5341,574400001.0
2008-03-13 20:45:00,1.53387,1.53657,1.53375,1.53628,567300000.0
2008-03-13 21:00:00,1.53613,1.53654,1.53459,1.53625,566700000.0
2008-03-13 21:15:00,1.53623,1.53723,1.53574,1.53676,525500000.0
2008-03-13 21:30:00,1.53657,1.53806,1.5362,1.5378,594200001.0
2008-03-13 21:45:00,1.53794,1.53856,1.53689,1.53785,611100002.0
2008-03-13 22:00:00,1.53779,1.53836,1.53715,1.53745,591800000.0
2008-03-13 22:15:00,1.538,1.53828,1.5366,1.53736,633100002.0
2008-03-13 22:30:00,1.53744,1.53934,1.53651,1.53744,616400002.0
2008-03-13 22:45:00,1.53754,1.53928,1.53637,1.53863,603100001.0
2008-03-13 23:00:00,1.53867,1.53883,1.53476,1.53621,540400002.0
2008-03-13 23:15:00,1.53658,1.53668,1.53488,1.53632,597300000.0
2008-03-13 23:30:00,1.53645,1.53658,1.53569,1.5363,629000000.0
2008-03-13 23:45:00,1.53616,1.53642,1.53413,1.53511,533600001.0
2008-03-14 00:00:00,1.53521,1.53552,1.53379,1.5351,644100001.0
2008-03-14 00:15:00,1.53502,1.53626,1.53468,1.53544,585900000.0
2008-03-14 00:30:00,1.5353,1.53637,1.53463,1.53581,470700000.0
2008-03-14 00:45:00,1.53589,1.53644,1.53534,1.53534,544400000.0
2008-03-14 01:00:00,1.53537,1.53787,1.53483,1.53765,619700001.0
2008-03-14 01:15:00,1.53779,1.53827,1.53609,1.53637,617200000.0
2008-03-14 01:30:00,1.53651,1.538,1.5361,1.53729,546200001.0
2008-03-14 01:45:00,1.53742,1.5383,1.537,1.53744,583400000.0
2008-03-14 02:00:00,1.53701,1.53762,1.53632,1.53648,1315100002.0
2008-03-14 02:15:00,1.53648,1.53783,1.5359,1.53705,1173000006.0
2008-03-14 02:30:00,1.53699,1.53746,1.53603,1.53632,1185400005.0
2008-03-14 02:45:00,1.53542,1.53676,1.53542,1.53612,1123800001.0
2008-03-14 03:00:00,1.53611,1.53639,1.53528,1.53594,846700004.0
2008-03-14 03:15:00,1.53568,1.53621,1.53438,1.53495,861100001.0
2008-03-14 03:30:00,1.53464,1.5356,1.53429,1.53551,837300001.0
2008-03-14 03:45:00,1.53549,1.53599,1.53393,1.53393,1539700005.0
2008-03-14 04:00:00,1.53375,1.5345,1.53327,1.53408,1517700003.0
2008-03-14 04:15:00,1.53393,1.53459,1.53361,1.53397,1368100003.0
2008-03-14 04:30:00,1.53361,1.53536,1.53357,1.53511,907700000.0
2008-03-14 04:45:00,1.53507,1.53526,1.534,1.53427,799100003.0
2008-03-14 05:00:00,1.53427,1.53522,1.53421,1.53469,2946600006.0
2008-03-14 05:15:00,1.53461,1.53574,1.53451,1.53472,3266400004.0
2008-03-14 05:30:00,1.53473,1.53498,1.53347,1.53386,2482400007.0
2008-03-14 05:45:00,1.53389,1.53462,1.53328,1.5333,2638300002.0
2008-03-14 06:00:00,1.53334,1.53423,1.53297,1.53391,4159700006.0
2008-03-14 06:15:00,1.53375,1.53508,1.53365,1.5337,3676700006.0
2008-03-14 06:30:00,1.53355,1.53479,1.53303,1.53463,2636200006.0
2008-03-14 06:45:00,1.5347,1.53601,1.5346,1.53515,3903000008.0
2008-03-14 07:00:00,1.53513,1.53519,1.53428,1.53471,4030900006.0
2008-03-14 07:15:00,1.53453,1.53582,1.53448,1.53499,4529600006.0
2008-03-14 07:30:00,1.53496,1.53613,1.53454,1.53457,5082100012.0
2008-03-14 07:45:00,1.53457,1.53521,1.5342,1.53469,8045900013.0
2008-03-14 08:00:00,1.53457,1.53481,1.53316,1.53316,5991000017.0
2008-03-14 08:15:00,1.53308,1.53465,1.53294,1.53463,5671600007.0
2008-03-14 08:30:00,1.53444,1.5346,1.53245,1.53394,6126700007.0
2008-03-14 08:45:00,1.53401,1.53417,1.5328,1.53307,7964800012.0
2008-03-14 09:00:00,1.53298,1.53398,1.53222,1.53308,6965700016.0
2008-03-14 09:15:00,1.53328,1.53359,1.53231,1.5329,6121700011.0
2008-03-14 09:30:00,1.53285,1.53369,1.53229,1.53229,6267300023.0
2008-03-14 09:45:00,1.53228,1.53406,1.53201,1.53211,7327700014.0
2008-03-14 10:00:00,1.53183,1.53481,1.53138,1.53339,6987700014.0
2008-03-14 10:15:00,1.53345,1.53385,1.5314,1.5323,6692100011.0
2008-03-14 10:30:00,1.53231,1.53265,1.53135,1.53208,7196700014.0
2008-03-14 10:45:00,1.5321,1.5329,1.53149,1.53232,6823600012.0
2008-03-14 11:00:00,1.53239,1.53297,1.53152,1.53212,6651400011.0
2008-03-14 11:15:00,1.53211,1.53299,1.53105,1.53231,7274500009.0
2008-03-14 11:30:00,1.53229,1.53302,1.53157,1.53252,8442400007.0
2008-03-14 11:45:00,1.53243,1.5342,1.53204,1.53322,5999800005.0
2008-03-14 12:00:00,1.53339,1.53495,1.53297,1.53486,6171800008.0
2008-03-14 12:15:00,1.53488,1.53561,1.53074,1.53264,6357800011.0
2008-03-14 12:30:00,1.53282,1.53389,1.53179,1.53375,7755200013.0
2008-03-14 12:45:00,1.53411,1.53461,1.53307,1.53343,6483800004.0
2008-03-14 13:00:00,1.53354,1.53428,1.53143,1.53269,4420700012.0
2008-03-14 13:15:00,1.53277,1.53553,1.53253,1.53464,4011800007.0
2008-03-14 13:30:00,1.53507,1.53703,1.53474,1.53616,5085600011.0
2008-03-14 13:45:00,1.53612,1.54438,1.53577,1.54438,5404200016.0
2008-03-14 14:00:00,1.54428,1.54864,1.54316,1.54713,4409700009.0
2008-03-14 14:15:00,1.54711,1.55154,1.54665,1.54893,5477100004.0
2008-03-14 14:30:00,1.54843,1.54942,1.54467,1.54649,657600001.0
2008-03-14 14:45:00,1.5466,1.54732,1.54476,1.54572,566100001.0
2008-03-14 15:00:00,1.54558,1.54904,1.54511,1.54887,554300000.0
2008-03-14 15:15:00,1.54851,1.54877,1.54609,1.54749,515400000.0
2008-03-14 15:30:00,1.54787,1.55026,1.54677,1.54729,590100001.0
2008-03-14 15:45:00,1.54713,1.55064,1.54712,1.55039,541500002.0
2008-03-14 16:00:00,1.55009,1.55142,1.54422,1.54684,563000000.0
2008-03-14 16:15:00,1.54658,1.54734,1.54342,1.54487,532400001.0
2008-03-14 16:30:00,1.5449,1.54634,1.54376,1.54532,572300001.0
2008-03-14 16:45:00,1.54559,1.54665,1.54442,1.54512,598200001.0
2008-03-14 17:00:00,1.54509,1.54554,1.54364,1.54534,551900000.0
2008-03-14 17:15:00,1.54568,1.54892,1.54529,1.54757,584500001.0
2008-03-14 17:30:00,1.54733,1.54793,1.54505,1.54516,538900000.0
2008-03-14 17:45:00,1.54544,1.54641,1.53905,1.53932,584300000.0
2008-03-14 18:00:00,1.53973,1.54239,1.53973,1.5409,618900001.0
2008-03-14 18:15:00,1.54035,1.54097,1.53883,1.53952,611300003.0
2008-03-14 18:30:00,1.53954,1.53995,1.53829,1.53893,602300002.0
2008-03-14 18:45:00,1.53969,1.54228,1.53862,1.54228,517900000.0
2008-03-14 19:00:00,1.54237,1.54245,1.54011,1.54124,573500002.0
2008-03-14 19:15:00,1.54145,1.54319,1.54119,1.54319,543200000.0
2008-03-14 19:30:00,1.54329,1.54589,1.54302,1.54525,624000000.0
2008-03-14 19:45:00,1.54523,1.54584,1.54209,1.54223,569300001.0
2008-03-14 20:00:00,1.54195,1.54399,1.5412,1.54299,517400000.0
2008-03-14 20:15:00,1.54322,1.54404,1.54208,1.54297,596100002.0
2008-03-14 20:30:00,1.54288,1.54407,1.53984,1.54033,673300003.0
2008-03-14 20:45:00,1.54046,1.54467,1.54034,1.54467,564100001.0
2008-03-14 21:00:00,1.54478,1.54488,1.54269,1.54319,588000002.0
2008-03-14 21:15:00,1.54328,1.54401,1.54108,1.54108,655000004.0
2008-03-14 21:30:00,1.54096,1.54378,1.54096,1.54364,524100003.0
2008-03-14 21:45:00,1.54373,1.54516,1.54337,1.54469,612300000.0
2008-03-14 22:00:00,1.54468,1.54581,1.5424,1.54258,575000001.0
2008-03-14 22:15:00,1.54269,1.54269,1.54084,1.54162,593000003.0
2008-03-14 22:30:00,1.54156,1.54617,1.54079,1.54617,558800001.0
2008-03-14 22:45:00,1.54597,1.55092,1.54558,1.54963,560900000.0
2008-03-16 23:00:00,1.54946,1.55012,1.54891,1.54987,437200000.0
2008-03-16 23:15:00,1.54963,1.55029,1.54906,1.54944,674000000.0
2008-03-16 23:30:00,1.5498,1.54994,1.54887,1.54988,586500001.0
2008-03-16 23:45:00,1.54994,1.55434,1.54975,1.55257,562100001.0
2008-03-17 00:00:00,1.54897,1.55412,1.54779,1.55252,696800001.0
2008-03-17 00:15:00,1.55214,1.55372,1.55079,1.5515,559800001.0
2008-03-17 00:30:00,1.55127,1.55244,1.55115,1.5512,513500001.0
2008-03-17 00:45:00,1.55116,1.55149,1.54808,1.54809,555000000.0
2008-03-17 01:00:00,1.54808,1.55019,1.54799,1.54968,605200002.0
2008-03-17 01:15:00,1.54933,1.54997,1.54695,1.54918,594600001.0
2008-03-17 01:30:00,1.5492,1.55326,1.54885,1.55172,569200002.0
2008-03-17 01:45:00,1.55204,1.55798,1.55199,1.55709,629600000.0
2008-03-17 02:00:00,1.55671,1.55755,1.55472,1.55672,613700000.0
2008-03-17 02:15:00,1.55673,1.56478,1.55652,1.56478,605200001.0
2008-03-17 02:30:00,1.56561,1.56782,1.56312,1.56406,512400000.0
2008-03-17 02:45:00,1.56376,1.56634,1.563,1.56605,559700000.0
2008-03-17 03:00:00,1.56622,1.56776,1.56499,1.56679,560900000.0
2008-03-17 03:15:00,1.5667,1.57147,1.56552,1.57065,487900000.0
2008-03-17 03:30:00,1.57105,1.57177,1.56959,1.56959,542800000.0
2008-03-17 03:45:00,1.56972,1.56972,1.56728,1.56777,557500001.0
2008-03-17 04:00:00,1.56775,1.56866,1.56721,1.56773,592000001.0
2008-03-17 04:15:00,1.5679,1.57953,1.56749,1.578,557800002.0
2008-03-17 04:30:00,1.57818,1.579,1.57556,1.57701,625000002.0
2008-03-17 04:45:00,1.57708,1.57738,1.57462,1.5757,624400000.0
2008-03-17 05:00:00,1.57578,1.57603,1.57458,1.57485,535200001.0
2008-03-17 05:15:00,1.57466,1.57596,1.57319,1.57334,502600000.0
2008-03-17 05:30:00,1.57325,1.57542,1.57295,1.5748,558200000.0
2008-03-17 05:45:00,1.5745,1.57492,1.5722,1.5722,637300000.0
2008-03-17 06:00:00,1.57194,1.57307,1.56999,1.5711,598000001.0
2008-03-17 06:15:00,1.57105,1.57258,1.57078,1.57085,492200000.0
2008-03-17 06:30:00,1.57078,1.57093,1.56856,1.56906,633000003.0
2008-03-17 06:45:00,1.56905,1.57102,1.56905,1.57046,618000000.0
2008-03-17 07:00:00,1.57067,1.5708,1.56833,1.56938,651700000.0
2008-03-17 07:15:00,1.56952,1.57134,1.5687,1.57134,663400001.0
2008-03-17 07:30:00,1.57132,1.57316,1.57076,1.57303,632700002.0
2008-03-17 07:45:00,1.57337,1.57388,1.57171,1.5729,536300000.0
2008-03-17 08:00:00,1.57267,1.57304,1.56821,1.56967,591100002.0
2008-03-17 08:15:00,1.56977,1.56978,1.56778,1.56786,562800001.0
2008-03-17 08:30:00,1.56772,1.56875,1.5668,1.56774,597900001.0
2008-03-17 08:45:00,1.56752,1.56765,1.56639,1.5671,639700000.0
2008-03-17 09:00:00,1.56719,1.56953,1.56662,1.56814,534400000.0
2008-03-17 09:15:00,1.56811,1.56862,1.56505,1.56668,574400003.0
2008-03-17 09:30:00,1.56666,1.56836,1.5641,1.56802,565800001.0
2008-03-17 09:45:00,1.5682,1.56826,1.56355,1.56594,596400001.0
2008-03-17 10:00:00,1.56621,1.56836,1.56526,1.56805,551300001.0
2008-03-17 10:15:00,1.56739,1.56906,1.56526,1.56685,529300001.0
2008-03-17 10:30:00,1.56706,1.56753,1.56492,1.56644,596300001.0
2008-03-17 10:45:00,1.56618,1.57056,1.56536,1.57056,495000000.0
2008-03-17 11:00:00,1.57039,1.57048,1.56586,1.56586,574500001.0
2008-03-17 11:15:00,1.56608,1.56633,1.56411,1.56532,614100000.0
2008-03-17 11:30:00,1.56532,1.5655,1.55923,1.56076,612600004.0
2008-03-17 11:45:00,1.56115,1.56188,1.55919,1.5594,580800002.0
2008-03-17 12:00:00,1.55923,1.55923,1.55161,1.55321,569400001.0
2008-03-17 12:15:00,1.55307,1.55697,1.55238,1.55533,533400002.0
2008-03-17 12:30:00,1.55527,1.55713,1.55527,1.55713,513800001.0
2008-03-17 12:45:00,1.55705,1.56027,1.55703,1.5588,605900002.0
2008-03-17 13:00:00,1.55849,1.56075,1.55843,1.55993,577900002.0
2008-03-17 13:15:00,1.5599,1.56247,1.55975,1.56228,581400000.0
2008-03-17 13:30:00,1.56234,1.56442,1.56108,1.56372,5450500006.0
2008-03-17 13:45:00,1.56382,1.56452,1.56129,1.56396,4232000006.0
2008-03-17 14:00:00,1.56403,1.56611,1.56375,1.5654,5264300008.0
2008-03-17 14:15:00,1.56544,1.56804,1.56352,1.56737,5138600005.0
2008-03-17 14:30:00,1.56735,1.57407,1.56656,1.57267,4158400011.0
2008-03-17 14:45:00,1.57255,1.57289,1.56555,1.56633,4331900006.0
2008-03-17 15:00:00,1.56626,1.56845,1.56442,1.56758,6644300015.0
2008-03-17 15:15:00,1.56798,1.56826,1.56376,1.56448,7744900016.0
2008-03-17 15:30:00,1.56435,1.56465,1.55985,1.56141,6338100010.0
2008-03-17 15:45:00,1.56145,1.56189,1.55653,1.5616,5984200011.0
2008-03-17 16:00:00,1.56146,1.56515,1.56033,1.56486,6260900014.0
2008-03-17 16:15:00,1.56504,1.56595,1.56393,1.56564,8452600021.0
2008-03-17 16:30:00,1.56568,1.568,1.56449,1.56449,7117500010.0
2008-03-17 16:45:00,1.56459,1.567,1.56459,1.56655,7007600017.0
2008-03-17 17:00:00,1.56647,1.56719,1.5654,1.56625,6770300009.0
2008-03-17 17:15:00,1.56603,1.57101,1.5654,1.5707,7288500011.0
2008-03-17 17:30:00,1.57068,1.57068,1.56279,1.56663,6444000009.0
2008-03-17 17:45:00,1.56655,1.57281,1.56592,1.57232,7046700012.0
2008-03-17 18:00:00,1.57245,1.57484,1.57118,1.57257,7166200010.0
2008-03-17 18:15:00,1.57238,1.57373,1.57117,1.57243,6519700011.0
2008-03-17 18:30:00,1.57258,1.57418,1.57212,1.5724,6313400015.0
2008-03-17 18:45:00,1.57234,1.57315,1.57076,1.57267,6780100014.0
2008-03-17 19:00:00,1.57265,1.57414,1.57238,1.573,8028000013.0
2008-03-17 19:15:00,1.57278,1.57378,1.57223,1.57249,6000500009.0
2008-03-17 19:30:00,1.57216,1.57471,1.57099,1.57326,5283600004.0
2008-03-17 19:45:00,1.57314,1.57403,1.57112,1.57184,6016900012.0
2008-03-17 20:00:00,1.57173,1.57233,1.56974,1.57088,7918100009.0
2008-03-17 20:15:00,1.57075,1.5728,1.57074,1.57278,4943500010.0
2008-03-17 20:30:00,1.57286,1.57303,1.57052,1.57186,4450099999.0
2008-03-17 20:45:00,1.57183,1.57384,1.57138,1.5738,4160900008.0
2008-03-17 21:00:00,1.57361,1.57371,1.57188,1.57352,4004000011.0
2008-03-17 21:15:00,1.5736,1.57434,1.57184,1.57244,2771900008.0
2008-03-17 21:30:00,1.57253,1.57308,1.56962,1.57021,3681200009.0
2008-03-17 21:45:00,1.57017,1.57332,1.57015,1.57292,4397100006.0
2008-03-17 22:00:00,1.57299,1.57437,1.57129,1.57131,2703800005.0
2008-03-17 22:15:00,1.57128,1.57292,1.57117,1.5724,2513800003.0
2008-03-17 22:30:00,1.57202,1.57227,1.56897,1.56923,3281900006.0
2008-03-17 22:45:00,1.56912,1.56951,1.56747,1.56833,2919300003.0
2008-03-17 23:00:00,1.56834,1.56982,1.56806,1.56873,757800004.0
2008-03-17 23:15:00,1.56873,1.5688,1.56662,1.56732,928800002.0
2008-03-17 23:30:00,1.56757,1.57056,1.56691,1.56961,1337900004.0
2008-03-17 23:45:00,1.57034,1.57034,1.56875,1.5697,1511300004.0
2008-03-18 00:00:00,1.56965,1.56997,1.56854,1.5686,1388700001.0
2008-03-18 00:15:00,1.56851,1.56911,1.56736,1.56821,776400001.0
2008-03-18 00:30:00,1.5682,1.56867,1.56718,1.5678,817700000.0
2008-03-18 00:45:00,1.56838,1.56841,1.56687,1.56699,829500002.0
2008-03-18 01:00:00,1.56684,1.56684,1.5647,1.56475,1158700006.0
2008-03-18 01:15:00,1.56528,1.56581,1.56412,1.56463,1126000001.0
2008-03-18 01:30:00,1.56456,1.56563,1.56379,1.5654,1164700001.0
2008-03-18 01:45:00,1.56499,1.56613,1.56474,1.56544,1290900003.0
2008-03-18 02:00:00,1.5658,1.56686,1.56539,1.5665,596300001.0
2008-03-18 02:15:00,1.56666,1.56735,1.56572,1.56628,540400000.0
2008-03-18 02:30:00,1.56618,1.56898,1.5656,1.56891,572700000.0
2008-03-18 02:45:00,1.56894,1.56964,1.56671,1.56679,589200001.0
2008-03-18 03:00:00,1.56678,1.56783,1.5666,1.56764,549700000.0
2008-03-18 03:15:00,1.56756,1.56822,1.56706,1.56759,492000003.0
2008-03-18 03:30:00,1.56782,1.56849,1.56723,1.56789,536400001.0
2008-03-18 03:45:00,1.56793,1.56793,1.56619,1.56762,561000000.0
2008-03-18 04:00:00,1.56739,1.56746,1.56502,1.5669,563400000.0
2008-03-18 04:15:00,1.56699,1.56792,1.56667,1.56768,574700001.0
2008-03-18 04:30:00,1.56756,1.56843,1.56709,1.5683,700700002.0
2008-03-18 04:45:00,1.56824,1.5686,1.56723,1.56828,558700000.0
2008-03-18 05:00:00,1.56845,1.57109,1.56799,1.57008,494100000.0
2008-03-18 05:15:00,1.57004,1.57004,1.56742,1.56794,565000003.0
2008-03-18 05:30:00,1.56742,1.5679,1.56608,1.56743,691600002.0
2008-03-18 05:45:00,1.56717,1.56936,1.56711,1.56872,528200000.0
2008-03-18 06:00:00,1.56864,1.56976,1.56822,1.56923,622300001.0
2008-03-18 06:15:00,1.5693,1.56959,1.56861,1.56861,512600000.0
2008-03-18 06:30:00,1.56872,1.56884,1.56794,1.5683,542800001.0
2008-03-18 06:45:00,1.5683,1.5685,1.5661,1.56651,598499999.0
2008-03-18 07:00:00,1.56684,1.56716,1.56585,1.56603,531200001.0
2008-03-18 07:15:00,1.56602,1.56696,1.56454,1.56696,580400001.0
2008-03-18 07:30:00,1.5669,1.56731,1.56591,1.56684,597700000.0
2008-03-18 07:45:00,1.56671,1.56776,1.5662,1.56745,587400001.0
2008-03-18 08:00:00,1.56714,1.56971,1.56706,1.5697,516700001.0
2008-03-18 08:15:00,1.56984,1.56984,1.56861,1.56861,521600000.0
2008-03-18 08:30:00,1.56826,1.56834,1.56728,1.56748,520500001.0
2008-03-18 08:45:00,1.56735,1.56822,1.5662,1.56785,595500001.0
2008-03-18 09:00:00,1.56801,1.5697,1.5673,1.56798,555100000.0
2008-03-18 09:15:00,1.5677,1.56798,1.56609,1.56747,493100001.0
2008-03-18 09:30:00,1.5672,1.56732,1.56574,1.56658,608700002.0
2008-03-18 09:45:00,1.56734,1.56772,1.56319,1.56438,611100001.0
2008-03-18 10:00:00,1.56454,1.56838,1.5632,1.56723,519500000.0
2008-03-18 10:15:00,1.56719,1.56945,1.56703,1.56831,586300001.0
2008-03-18 10:30:00,1.5684,1.56913,1.56752,1.56794,510400000.0
2008-03-18 10:45:00,1.56768,1.57268,1.56751,1.57261,630200000.0
2008-03-18 11:00:00,1.57259,1.57439,1.56968,1.56987,568600002.0
2008-03-18 11:15:00,1.57007,1.57089,1.569,1.57021,647900002.0
2008-03-18 11:30:00,1.57021,1.57041,1.5659,1.56789,639700000.0
2008-03-18 11:45:00,1.56818,1.56914,1.56765,1.56813,529700000.0
2008-03-18 12:00:00,1.56831,1.56838,1.56576,1.56793,615800002.0
2008-03-18 12:15:00,1.56818,1.57112,1.56725,1.57093,597900001.0
2008-03-18 12:30:00,1.57059,1.57149,1.5702,1.57068,521000001.0
2008-03-18 12:45:00,1.57044,1.57113,1.56864,1.57113,573600000.0
2008-03-18 13:00:00,1.56774,1.56949,1.56578,1.56817,618000001.0
2008-03-18 13:15:00,1.5684,1.56896,1.56512,1.56632,654700000.0
2008-03-18 13:30:00,1.56633,1.57782,1.56617,1.57652,5380100009.0
2008-03-18 13:45:00,1.57647,1.57676,1.5741,1.57451,4537000003.0
2008-03-18 14:00:00,1.57466,1.57543,1.57258,1.57325,5398400003.0
2008-03-18 14:15:00,1.57333,1.57341,1.56921,1.57057,5105700010.0
2008-03-18 14:30:00,1.57034,1.57058,1.56578,1.56981,4026300011.0
2008-03-18 14:45:00,1.56981,1.56981,1.56697,1.56791,4230600005.0
2008-03-18 15:00:00,1.56782,1.56815,1.5655,1.56694,6457300008.0
2008-03-18 15:15:00,1.56701,1.57174,1.56694,1.56881,8178500018.0
2008-03-18 15:30:00,1.56888,1.57113,1.56768,1.57044,6229200011.0
2008-03-18 15:45:00,1.57055,1.57315,1.57,1.57124,5722400013.0
2008-03-18 16:00:00,1.57103,1.57119,1.5694,1.57016,6283200011.0
2008-03-18 16:15:00,1.57021,1.57394,1.56999,1.57315,8492800019.0
2008-03-18 16:30:00,1.57309,1.57324,1.5702,1.5711,6962800008.0
2008-03-18 16:45:00,1.57112,1.57475,1.5711,1.57223,7083600013.0
2008-03-18 17:00:00,1.57208,1.57346,1.57045,1.57085,6839600014.0
2008-03-18 17:15:00,1.57088,1.57229,1.57039,1.57054,7155800004.0
2008-03-18 17:30:00,1.57047,1.57083,1.56889,1.56915,6411500018.0
2008-03-18 17:45:00,1.5689,1.5696,1.56767,1.56854,7019300013.0
2008-03-18 18:00:00,1.56821,1.57071,1.56719,1.57016,7458400016.0
2008-03-18 18:15:00,1.56976,1.5707,1.56854,1.57019,6010600010.0
2008-03-18 18:30:00,1.57032,1.57205,1.56962,1.57009,6027700011.0
2008-03-18 18:45:00,1.57014,1.5704,1.56853,1.56916,6982200010.0
2008-03-18 19:00:00,1.56926,1.56976,1.56513,1.5656,8042400011.0
2008-03-18 19:15:00,1.5657,1.56625,1.56352,1.56472,5939800008.0
2008-03-18 19:30:00,1.56485,1.56638,1.56432,1.56587,5285200012.0
2008-03-18 19:45:00,1.56618,1.56689,1.56373,1.56571,5869900010.0
2008-03-18 20:00:00,1.56563,1.56563,1.55863,1.56146,8053200015.0
2008-03-18 20:15:00,1.56077,1.56853,1.55972,1.566,4973000007.0
2008-03-18 20:30:00,1.5663,1.56863,1.56454,1.56477,4381400008.0
2008-03-18 20:45:00,1.56492,1.56553,1.55749,1.55777,4266700016.0
2008-03-18 21:00:00,1.55745,1.55852,1.55322,1.55447,3888200004.0
2008-03-18 21:15:00,1.55457,1.55818,1.55433,1.55766,2759500001.0
2008-03-18 21:30:00,1.55779,1.55827,1.55205,1.55217,3657900003.0
2008-03-18 21:45:00,1.55214,1.55388,1.55154,1.55239,4052200008.0
2008-03-18 22:00:00,1.5522,1.55593,1.55156,1.55461,2718400003.0
2008-03-18 22:15:00,1.55432,1.55531,1.55295,1.55485,2569400004.0
2008-03-18 22:30:00,1.55488,1.55603,1.55263,1.55311,3360400011.0
2008-03-18 22:45:00,1.55321,1.55334,1.54903,1.54903,2844000004.0
2008-03-18 23:00:00,1.54894,1.5511,1.54894,1.55061,720900003.0
2008-03-18 23:15:00,1.55075,1.552,1.54981,1.55134,932899998.0
2008-03-18 23:30:00,1.55182,1.55295,1.5504,1.55045,1336800003.0
2008-03-18 23:45:00,1.55027,1.55062,1.54796,1.54846,1487700004.0
2008-03-19 00:00:00,1.54857,1.54903,1.54625,1.54635,1338400001.0
2008-03-19 00:15:00,1.54637,1.55095,1.54636,1.55058,857900002.0
2008-03-19 00:30:00,1.55044,1.55045,1.54889,1.54924,835500002.0
2008-03-19 00:45:00,1.54951,1.54962,1.54607,1.54783,817400003.0
2008-03-19 01:00:00,1.54765,1.54832,1.54532,1.54674,1215900001.0
2008-03-19 01:15:00,1.54684,1.54779,1.54624,1.54685,1227600003.0
2008-03-19 01:30:00,1.54686,1.54867,1.54686,1.54847,1236600003.0
2008-03-19 01:45:00,1.5487,1.55,1.54847,1.54852,1262800001.0
2008-03-19 02:00:00,1.54884,1.55108,1.54884,1.55063,580200001.0
2008-03-19 02:15:00,1.55087,1.55294,1.55077,1.55283,574400001.0
2008-03-19 02:30:00,1.55277,1.55381,1.55214,1.55301,563600002.0
2008-03-19 02:45:00,1.55299,1.5535,1.55245,1.55266,560100001.0
2008-03-19 03:00:00,1.55218,1.55226,1.54804,1.55007,541000000.0
2008-03-19 03:15:00,1.55006,1.55132,1.54963,1.55055,527500001.0
2008-03-19 03:30:00,1.55086,1.55136,1.54961,1.55009,633700000.0
2008-03-19 03:45:00,1.55039,1.55178,1.55018,1.55156,639600002.0
2008-03-19 04:00:00,1.55151,1.55251,1.55143,1.55198,602100001.0
2008-03-19 04:15:00,1.55216,1.55234,1.55108,1.55228,555600000.0
2008-03-19 04:30:00,1.55218,1.55225,1.55119,1.55185,565600001.0
2008-03-19 04:45:00,1.55178,1.55273,1.55104,1.55255,447400000.0
2008-03-19 05:00:00,1.55261,1.55295,1.55187,1.55239,585100001.0
2008-03-19 05:15:00,1.55246,1.55252,1.55108,1.55155,539700002.0
2008-03-19 05:30:00,1.55154,1.55269,1.55109,1.55264,521100002.0
2008-03-19 05:45:00,1.55237,1.55289,1.5518,1.55263,573000002.0
2008-03-19 06:00:00,1.55256,1.55381,1.55244,1.55381,606400000.0
2008-03-19 06:15:00,1.55368,1.55493,1.55343,1.55345,527600000.0
2008-03-19 06:30:00,1.55356,1.55476,1.55322,1.55476,587300000.0
2008-03-19 06:45:00,1.55469,1.55577,1.55443,1.55545,568000001.0
2008-03-19 07:00:00,1.55568,1.55617,1.554,1.55591,585600003.0
2008-03-19 07:15:00,1.55606,1.55814,1.55558,1.55746,583800000.0
2008-03-19 07:30:00,1.5575,1.55763,1.55613,1.55622,577300000.0
2008-03-19 07:45:00,1.55608,1.55858,1.55547,1.55817,578800003.0
2008-03-19 08:00:00,1.55794,1.55794,1.55496,1.55632,531500001.0
2008-03-19 08:15:00,1.55635,1.55775,1.55539,1.55745,556600002.0
2008-03-19 08:30:00,1.55736,1.55757,1.55646,1.55751,484900000.0
2008-03-19 08:45:00,1.55765,1.55888,1.55579,1.55756,604900001.0
2008-03-19 09:00:00,1.55787,1.5615,1.55754,1.56111,558500002.0
2008-03-19 09:15:00,1.5609,1.56228,1.56056,1.56133,577900001.0
2008-03-19 09:30:00,1.5613,1.56179,1.5603,1.56049,592800001.0
2008-03-19 09:45:00,1.56049,1.56079,1.559,1.55959,669599998.0
2008-03-19 10:00:00,1.55944,1.56059,1.55921,1.55949,516000000.0
2008-03-19 10:15:00,1.55935,1.5604,1.55821,1.55965,536200002.0
2008-03-19 10:30:00,1.55954,1.55975,1.55379,1.55427,517300001.0
2008-03-19 10:45:00,1.55412,1.56137,1.55412,1.56025,594800003.0
2008-03-19 11:00:00,1.56035,1.56179,1.55686,1.55961,565300001.0
2008-03-19 11:15:00,1.55954,1.56044,1.55698,1.5586,651400001.0
2008-03-19 11:30:00,1.55886,1.56547,1.55854,1.5633,589000001.0
2008-03-19 11:45:00,1.56388,1.56514,1.56322,1.5644,535300000.0
2008-03-19 12:00:00,1.56409,1.56533,1.56299,1.56393,556600001.0
2008-03-19 12:15:00,1.56388,1.56391,1.5622,1.5631,577600002.0
2008-03-19 12:30:00,1.56288,1.56327,1.56018,1.56209,526200001.0
2008-03-19 12:45:00,1.56215,1.56299,1.56097,1.56273,609900002.0
2008-03-19 13:00:00,1.56282,1.56489,1.56262,1.56289,613000002.0
2008-03-19 13:15:00,1.56277,1.56456,1.56196,1.56234,603600000.0
2008-03-19 13:30:00,1.56244,1.56401,1.56133,1.56312,5303900007.0
2008-03-19 13:45:00,1.56299,1.56736,1.56265,1.56724,4465300012.0
2008-03-19 14:00:00,1.5671,1.56919,1.56645,1.56851,5313900007.0
2008-03-19 14:15:00,1.56838,1.57053,1.5675,1.57004,5183500011.0
2008-03-19 14:30:00,1.57,1.57,1.56675,1.56702,4238700010.0
2008-03-19 14:45:00,1.56705,1.56778,1.56601,1.56759,4617900006.0
2008-03-19 15:00:00,1.56765,1.56808,1.56234,1.56355,6453800007.0
2008-03-19 15:15:00,1.56325,1.56399,1.56149,1.56304,7763900012.0
2008-03-19 15:30:00,1.56293,1.56596,1.56284,1.56434,6325500009.0
2008-03-19 15:45:00,1.56447,1.56642,1.56175,1.56602,5799500010.0
2008-03-19 16:00:00,1.5659,1.56666,1.5639,1.56525,6258800011.0
2008-03-19 16:15:00,1.56525,1.56775,1.5643,1.56729,8255700020.0
2008-03-19 16:30:00,1.5674,1.57154,1.5674,1.56883,6970000014.0
2008-03-19 16:45:00,1.56881,1.57048,1.56876,1.56923,7027500012.0
2008-03-19 17:00:00,1.56916,1.57081,1.56861,1.57053,6561900010.0
2008-03-19 17:15:00,1.5705,1.57055,1.56583,1.56612,7294500014.0
2008-03-19 17:30:00,1.5661,1.56726,1.56412,1.56594,6611500011.0
2008-03-19 17:45:00,1.56595,1.5709,1.56565,1.56832,7002900014.0
2008-03-19 18:00:00,1.56805,1.57443,1.5674,1.57304,7208900009.0
2008-03-19 18:15:00,1.57267,1.57524,1.5721,1.5724,6236900015.0
2008-03-19 18:30:00,1.57265,1.57674,1.57232,1.57612,5986800003.0
2008-03-19 18:45:00,1.57575,1.57624,1.57233,1.57578,6926600015.0
2008-03-19 19:00:00,1.57599,1.57689,1.57435,1.5756,7976800017.0
2008-03-19 19:15:00,1.57581,1.57653,1.57493,1.57524,5692100010.0
2008-03-19 19:30:00,1.57518,1.57767,1.57512,1.57675,5341600009.0
2008-03-19 19:45:00,1.57675,1.57868,1.57669,1.57817,5907300011.0
2008-03-19 20:00:00,1.57802,1.57899,1.57748,1.5776,8246300016.0
2008-03-19 20:15:00,1.57756,1.57826,1.5758,1.57583,5087300012.0
2008-03-19 20:30:00,1.57577,1.57707,1.57239,1.57427,4677000011.0
2008-03-19 20:45:00,1.57413,1.57752,1.57276,1.57689,4060200007.0
2008-03-19 21:00:00,1.57668,1.57836,1.57578,1.57701,3920300005.0
2008-03-19 21:15:00,1.57707,1.58122,1.57707,1.58122,2773700006.0
2008-03-19 21:30:00,1.58147,1.58667,1.58099,1.58582,3641700008.0
2008-03-19 21:45:00,1.58587,1.58633,1.58423,1.58448,4164600004.0
2008-03-19 22:00:00,1.58444,1.58594,1.5834,1.58453,2648900003.0
2008-03-19 22:15:00,1.58449,1.58504,1.58353,1.58425,2615100007.0
2008-03-19 22:30:00,1.58409,1.58441,1.58204,1.58274,2932400005.0
2008-03-19 22:45:00,1.58246,1.58337,1.58182,1.58289,2831100007.0
2008-03-19 23:00:00,1.5828,1.58627,1.58252,1.58602,730600002.0
2008-03-19 23:15:00,1.58618,1.58618,1.58413,1.58425,980400005.0
2008-03-19 23:30:00,1.58458,1.58569,1.58404,1.58421,1353600004.0
2008-03-19 23:45:00,1.58414,1.5856,1.58091,1.58131,1564100000.0
2008-03-20 00:00:00,1.58124,1.58319,1.58047,1.5829,1466700003.0
2008-03-20 00:15:00,1.58293,1.58416,1.58266,1.58377,862300004.0
2008-03-20 00:30:00,1.58349,1.58349,1.58115,1.58196,865800003.0
2008-03-20 00:45:00,1.58228,1.58241,1.58049,1.58224,778300000.0
2008-03-20 01:00:00,1.58218,1.58317,1.58124,1.58282,1136700001.0
2008-03-20 01:15:00,1.58299,1.58389,1.58237,1.58345,1170000004.0
2008-03-20 01:30:00,1.58339,1.58349,1.58099,1.58139,1276100000.0
2008-03-20 01:45:00,1.58148,1.58171,1.58032,1.58124,1316700001.0
2008-03-20 02:00:00,1.58181,1.58239,1.58105,1.58197,561100000.0
2008-03-20 02:15:00,1.58196,1.58226,1.58017,1.58059,514100000.0
2008-03-20 02:30:00,1.5805,1.58067,1.57959,1.58018,512500001.0
2008-03-20 02:45:00,1.58025,1.58097,1.57884,1.58025,517800002.0
2008-03-20 03:00:00,1.58051,1.58176,1.57953,1.58107,573000001.0
2008-03-20 03:15:00,1.58103,1.58336,1.58069,1.58227,531900000.0
2008-03-20 03:30:00,1.58238,1.58253,1.58055,1.58087,578500000.0
2008-03-20 03:45:00,1.58116,1.58124,1.58027,1.58036,538100001.0
2008-03-20 04:00:00,1.58018,1.58218,1.57982,1.58136,538200000.0
2008-03-20 04:15:00,1.58132,1.58186,1.57942,1.57999,590200000.0
2008-03-20 04:30:00,1.57989,1.58177,1.57958,1.58081,558800001.0
2008-03-20 04:45:00,1.58083,1.58088,1.58005,1.58074,658400000.0
2008-03-20 05:00:00,1.58077,1.58087,1.57978,1.58021,531300001.0
2008-03-20 05:15:00,1.58024,1.58121,1.58002,1.5808,546200001.0
2008-03-20 05:30:00,1.58091,1.58255,1.5808,1.58214,603500001.0
2008-03-20 05:45:00,1.5818,1.58223,1.58106,1.58194,577000000.0
2008-03-20 06:00:00,1.58208,1.58289,1.58179,1.58268,706300003.0
2008-03-20 06:15:00,1.58263,1.58357,1.58217,1.58314,502400000.0
2008-03-20 06:30:00,1.58336,1.58353,1.58242,1.58258,604300001.0
2008-03-20 06:45:00,1.58239,1.58289,1.58152,1.58202,562000002.0
2008-03-20 07:00:00,1.5821,1.5821,1.5804,1.58118,581200000.0
2008-03-20 07:15:00,1.58126,1.58164,1.58035,1.58068,594300000.0
2008-03-20 07:30:00,1.58075,1.58147,1.58009,1.58123,568400002.0
2008-03-20 07:45:00,1.58105,1.58225,1.58037,1.58225,520200001.0
2008-03-20 08:00:00,1.58214,1.58262,1.58128,1.58232,557400003.0
2008-03-20 08:15:00,1.58262,1.58329,1.58143,1.58329,544200000.0
2008-03-20 08:30:00,1.58304,1.58484,1.58237,1.58272,581700001.0
2008-03-20 08:45:00,1.58259,1.58326,1.58024,1.58222,597200000.0
2008-03-20 09:00:00,1.58214,1.58598,1.58126,1.58517,487400001.0
2008-03-20 09:15:00,1.58515,1.58618,1.58431,1.58484,500800000.0
2008-03-20 09:30:00,1.58488,1.5851,1.58242,1.58416,561400001.0
2008-03-20 09:45:00,1.58456,1.58551,1.584,1.5854,624600001.0
2008-03-20 10:00:00,1.58526,1.58613,1.58405,1.58457,542000000.0
2008-03-20 10:15:00,1.58444,1.5877,1.58439,1.5877,583600000.0
2008-03-20 10:30:00,1.58803,1.58987,1.58745,1.58921,574300002.0
2008-03-20 10:45:00,1.58896,1.59308,1.58863,1.59212,604700002.0
2008-03-20 11:00:00,1.59215,1.59215,1.58828,1.59026,561900001.0
2008-03-20 11:15:00,1.59063,1.59095,1.58864,1.59065,591600000.0
2008-03-20 11:30:00,1.59089,1.59102,1.5857,1.58572,621700002.0
2008-03-20 11:45:00,1.58582,1.58696,1.5844,1.58524,544500001.0
2008-03-20 12:00:00,1.58526,1.58651,1.58294,1.58572,554800001.0
2008-03-20 12:15:00,1.58551,1.58551,1.58309,1.58491,563400000.0
2008-03-20 12:30:00,1.58473,1.58489,1.58023,1.58181,599200000.0
2008-03-20 12:45:00,1.58195,1.58195,1.5787,1.58099,619600000.0
2008-03-20 13:00:00,1.58147,1.58191,1.57981,1.58048,534800000.0
2008-03-20 13:15:00,1.58061,1.58509,1.58059,1.58509,553800002.0
2008-03-20 13:30:00,1.58514,1.58843,1.58355,1.58423,5505000014.0
2008-03-20 13:45:00,1.58399,1.58508,1.58262,1.58348,4399900009.0
2008-03-20 14:00:00,1.58367,1.58408,1.58132,1.58265,5477200011.0
2008-03-20 14:15:00,1.58264,1.58427,1.58177,1.5838,5351100005.0
2008-03-20 14:30:00,1.58382,1.58554,1.58026,1.58039,4111100009.0
2008-03-20 14:45:00,1.58025,1.58374,1.57996,1.58267,4381700002.0
2008-03-20 15:00:00,1.58263,1.58344,1.58131,1.58178,6511400004.0
2008-03-20 15:15:00,1.5817,1.58287,1.58115,1.58229,7794600012.0
2008-03-20 15:30:00,1.58219,1.58269,1.5808,1.58164,6285700015.0
2008-03-20 15:45:00,1.58173,1.58244,1.58047,1.58216,6093900006.0
2008-03-20 16:00:00,1.58223,1.58387,1.57842,1.58297,6146200013.0
2008-03-20 16:15:00,1.5831,1.58358,1.57951,1.58233,8239100014.0
2008-03-20 16:30:00,1.58237,1.58237,1.57988,1.58105,7528200020.0
2008-03-20 16:45:00,1.58111,1.5814,1.57802,1.58063,6893700013.0
2008-03-20 17:00:00,1.5805,1.58145,1.57928,1.58019,6954000011.0
2008-03-20 17:15:00,1.58022,1.58089,1.57878,1.57904,7201000013.0
2008-03-20 17:30:00,1.579,1.58095,1.57794,1.58046,6714500014.0
2008-03-20 17:45:00,1.58046,1.58291,1.57976,1.58291,6749900010.0
2008-03-20 18:00:00,1.583,1.58422,1.58222,1.58377,7286400010.0
2008-03-20 18:15:00,1.5835,1.58538,1.58279,1.58488,6426900009.0
2008-03-20 18:30:00,1.58505,1.58671,1.58335,1.58632,5883000010.0
2008-03-20 18:45:00,1.5862,1.587,1.58549,1.58687,6960600012.0
2008-03-20 19:00:00,1.58683,1.58683,1.58424,1.58507,8086700013.0
2008-03-20 19:15:00,1.58528,1.58807,1.58526,1.58718,6084900013.0
2008-03-20 19:30:00,1.58724,1.58759,1.58377,1.58456,5356600010.0
2008-03-20 19:45:00,1.58459,1.58489,1.58318,1.58376,5953600010.0
2008-03-20 20:00:00,1.58381,1.58426,1.58258,1.58313,8059000016.0
2008-03-20 20:15:00,1.58276,1.58282,1.58105,1.58166,4794500007.0
2008-03-20 20:30:00,1.58157,1.58178,1.58014,1.58052,4344500006.0
2008-03-20 20:45:00,1.5806,1.58092,1.57942,1.5806,4117500008.0
2008-03-20 21:00:00,1.58053,1.58063,1.57867,1.57884,3987400000.0
2008-03-20 21:15:00,1.5788,1.5798,1.57815,1.57815,2697900010.0
2008-03-20 21:30:00,1.57814,1.57882,1.57752,1.57882,3645300007.0
2008-03-20 21:45:00,1.57879,1.57893,1.57636,1.57655,4237800011.0
2008-03-20 22:00:00,1.57677,1.57749,1.57648,1.57698,2750300002.0
2008-03-20 22:15:00,1.577,1.57898,1.577,1.57734,2567200002.0
2008-03-20 22:30:00,1.57743,1.57946,1.57699,1.57865,2993000003.0
2008-03-20 22:45:00,1.57863,1.57872,1.57748,1.57811,2893100004.0
2008-03-20 23:00:00,1.57796,1.5786,1.5768,1.57855,786299999.0
2008-03-20 23:15:00,1.57815,1.5808,1.57794,1.58038,1011400002.0
2008-03-20 23:30:00,1.58078,1.58107,1.57885,1.57965,1256400001.0
2008-03-20 23:45:00,1.57974,1.5808,1.57933,1.57978,1405800000.0
2008-03-21 00:00:00,1.57987,1.58015,1.57827,1.57963,1429800002.0
2008-03-21 00:15:00,1.5797,1.58056,1.57896,1.57896,913600003.0
2008-03-21 00:30:00,1.57879,1.57987,1.57867,1.57873,791900002.0
2008-03-21 00:45:00,1.57921,1.58006,1.579,1.57935,849100003.0
2008-03-21 01:00:00,1.57935,1.58014,1.57901,1.57945,1123700001.0
2008-03-21 01:15:00,1.57962,1.58026,1.57888,1.5792,1199400004.0
2008-03-21 01:30:00,1.57909,1.57966,1.57866,1.57914,1207300004.0
2008-03-21 01:45:00,1.5792,1.57971,1.57775,1.57775,1303200001.0
2008-03-21 02:00:00,1.5779,1.57841,1.57679,1.57812,592300002.0
2008-03-21 02:15:00,1.57826,1.57857,1.57686,1.57781,558500000.0
2008-03-21 02:30:00,1.57803,1.57855,1.57695,1.57841,579200003.0
2008-03-21 02:45:00,1.57834,1.57849,1.57688,1.5772,584200000.0
2008-03-21 03:00:00,1.57727,1.57756,1.57635,1.57717,487900000.0
2008-03-21 03:15:00,1.57727,1.57782,1.57619,1.57658,480900001.0
2008-03-21 03:30:00,1.57687,1.57725,1.5762,1.57702,598800003.0
2008-03-21 03:45:00,1.57727,1.57729,1.57522,1.57578,578700001.0
2008-03-21 04:00:00,1.57586,1.57623,1.575,1.57585,596500002.0
2008-03-21 04:15:00,1.57586,1.57691,1.57543,1.57678,630900002.0
2008-03-21 04:30:00,1.57661,1.57678,1.57587,1.57648,643200001.0
2008-03-21 04:45:00,1.57649,1.57699,1.57576,1.57646,566100001.0
2008-03-21 05:00:00,1.57644,1.5774,1.57595,1.57677,522100002.0
2008-03-21 05:15:00,1.5769,1.57772,1.57678,1.57739,647400000.0
2008-03-21 05:30:00,1.57739,1.57745,1.57671,1.57679,550000000.0
2008-03-21 05:45:00,1.57664,1.57731,1.57631,1.57672,599999998.0
2008-03-21 06:00:00,1.57664,1.57704,1.57615,1.57644,697700000.0
2008-03-21 06:15:00,1.57628,1.57665,1.5759,1.5759,545600000.0
2008-03-21 06:30:00,1.57631,1.5768,1.57589,1.57667,577600000.0
2008-03-21 06:45:00,1.5773,1.57759,1.57631,1.5767,578200000.0
2008-03-21 07:00:00,1.57678,1.5773,1.57626,1.57712,722499999.0
2008-03-21 07:15:00,1.57732,1.57803,1.57686,1.57719,614200002.0
2008-03-21 07:30:00,1.57717,1.57749,1.57662,1.57725,620600000.0
2008-03-21 07:45:00,1.57729,1.5786,1.57711,1.57847,605400001.0
2008-03-21 08:00:00,1.57918,1.5801,1.57853,1.58002,558800002.0
2008-03-21 08:15:00,1.58015,1.58039,1.57966,1.58037,570300001.0
2008-03-21 08:30:00,1.58033,1.58143,1.57986,1.58081,572700000.0
2008-03-21 08:45:00,1.58076,1.58095,1.57952,1.58025,638500001.0
2008-03-21 09:00:00,1.58025,1.58242,1.57994,1.58242,525300000.0
2008-03-21 09:15:00,1.58233,1.58325,1.58202,1.58301,557100002.0
2008-03-21 09:30:00,1.58268,1.58315,1.58247,1.58315,605000002.0
2008-03-21 09:45:00,1.58331,1.58406,1.58281,1.58357,643100001.0
2008-03-21 10:00:00,1.58349,1.58409,1.583,1.58345,597900003.0
2008-03-21 10:15:00,1.58334,1.58498,1.58222,1.58484,577400004.0
2008-03-21 10:30:00,1.58487,1.58534,1.58457,1.58516,558300000.0
2008-03-21 10:45:00,1.58499,1.58546,1.58446,1.58499,630800000.0
2008-03-21 11:00:00,1.58482,1.58486,1.58322,1.58412,606300002.0
2008-03-21 11:15:00,1.58435,1.58435,1.58233,1.58275,573900001.0
2008-03-21 11:30:00,1.58268,1.58273,1.58092,1.58162,631200003.0
2008-03-21 11:45:00,1.58185,1.58263,1.58158,1.58218,538300001.0
2008-03-21 12:00:00,1.58217,1.58234,1.58141,1.58156,581000001.0
2008-03-21 12:15:00,1.58173,1.58222,1.58138,1.58221,557900000.0
2008-03-21 12:30:00,1.58233,1.58245,1.58148,1.58171,602100001.0
2008-03-21 12:45:00,1.58155,1.58179,1.58003,1.58006,588000001.0
2008-03-21 13:00:00,1.58009,1.58085,1.58005,1.58065,572100002.0
2008-03-21 13:15:00,1.58038,1.58131,1.58,1.58043,596200001.0
2008-03-21 13:30:00,1.58043,1.58089,1.57963,1.5801,5339800010.0
2008-03-21 13:45:00,1.58004,1.58118,1.57971,1.58044,4417800010.0
2008-03-21 14:00:00,1.58056,1.58167,1.58009,1.58114,5310600010.0
2008-03-21 14:15:00,1.5812,1.58151,1.57862,1.58047,5107000013.0
2008-03-21 14:30:00,1.58051,1.58137,1.57995,1.5809,3957900009.0
2008-03-21 14:45:00,1.58096,1.5824,1.58096,1.58225,4200200006.0
2008-03-21 15:00:00,1.58272,1.58323,1.58146,1.58202,6524700012.0
2008-03-21 15:15:00,1.582,1.58229,1.58136,1.58148,7988600016.0
2008-03-21 15:30:00,1.58144,1.5816,1.57993,1.57999,6247100018.0
2008-03-21 15:45:00,1.58017,1.5806,1.57973,1.58039,5908900010.0
2008-03-21 16:00:00,1.5803,1.58066,1.57976,1.5803,5988700011.0
2008-03-21 16:15:00,1.58044,1.58081,1.57931,1.58003,8418000020.0
2008-03-21 16:30:00,1.57983,1.58077,1.57909,1.58069,7198600013.0
2008-03-21 16:45:00,1.58072,1.58438,1.5806,1.58438,7018500012.0
2008-03-21 17:00:00,1.5842,1.58478,1.58085,1.58315,6824400013.0
2008-03-21 17:15:00,1.58299,1.58312,1.58197,1.58249,7354300012.0
2008-03-21 17:30:00,1.58245,1.58262,1.58095,1.58095,6579500018.0
2008-03-21 17:45:00,1.58092,1.58174,1.58024,1.58126,6938300014.0
2008-03-21 18:00:00,1.58119,1.58243,1.58115,1.58183,7306900020.0
2008-03-21 18:15:00,1.58181,1.58287,1.58178,1.58287,6233000016.0
2008-03-21 18:30:00,1.58304,1.58304,1.5821,1.58245,6206900014.0
2008-03-21 18:45:00,1.58247,1.58482,1.58208,1.58446,6928900005.0
2008-03-21 19:00:00,1.58445,1.58522,1.58409,1.58491,8039000010.0
2008-03-21 19:15:00,1.58473,1.58484,1.58335,1.58343,5918700014.0
2008-03-21 19:30:00,1.58346,1.58381,1.583,1.58314,5228400011.0
2008-03-21 19:45:00,1.58325,1.58339,1.5826,1.58293,5924500019.0
2008-03-21 20:00:00,1.58276,1.58277,1.58132,1.5817,8383000014.0
2008-03-21 20:15:00,1.58163,1.58177,1.57962,1.57967,4953600005.0
2008-03-21 20:30:00,1.57967,1.58008,1.57873,1.57893,4713400003.0
2008-03-21 20:45:00,1.57898,1.57928,1.57865,1.57905,4003100009.0
2008-03-21 21:00:00,1.57889,1.57915,1.57852,1.57864,3859600009.0
2008-03-21 21:15:00,1.57851,1.57865,1.57811,1.57819,2629900002.0
2008-03-21 21:30:00,1.57822,1.57935,1.57807,1.57915,3651400007.0
2008-03-21 21:45:00,1.57913,1.58091,1.57896,1.57898,4282100006.0
2008-03-21 22:00:00,1.57883,1.57929,1.5778,1.57798,2645600008.0
2008-03-21 22:15:00,1.57786,1.57826,1.57732,1.57742,2594200005.0
2008-03-21 22:30:00,1.57745,1.57811,1.57732,1.57808,3097100005.0
2008-03-21 22:45:00,1.57834,1.5792,1.57773,1.57783,2871600005.0
2008-03-23 23:00:00,1.58217,1.58322,1.58186,1.58209,628400001.0
2008-03-23 23:15:00,1.58207,1.58209,1.58032,1.58084,973800000.0
2008-03-23 23:30:00,1.58122,1.58169,1.5775,1.58036,1160400000.0
2008-03-23 23:45:00,1.58032,1.58064,1.57918,1.57952,1612600001.0
2008-03-24 00:00:00,1.57964,1.58279,1.57964,1.58094,1477200002.0
2008-03-24 00:15:00,1.58091,1.58148,1.58019,1.581,856200002.0
2008-03-24 00:30:00,1.58095,1.58164,1.58037,1.58067,848100003.0
2008-03-24 00:45:00,1.58096,1.58114,1.58049,1.5806,845200002.0
2008-03-24 01:00:00,1.58057,1.58078,1.5791,1.57934,1171800002.0
2008-03-24 01:15:00,1.57946,1.58035,1.57919,1.58,1179400002.0
2008-03-24 01:30:00,1.58023,1.58066,1.57905,1.58031,1221700001.0
2008-03-24 01:45:00,1.58035,1.58079,1.57878,1.57902,1470200004.0
2008-03-24 02:00:00,1.57943,1.58022,1.57902,1.57949,499000000.0
2008-03-24 02:15:00,1.57949,1.57991,1.57923,1.57977,523700002.0
2008-03-24 02:30:00,1.57965,1.58063,1.57924,1.58051,604100001.0
2008-03-24 02:45:00,1.58045,1.58256,1.5802,1.58182,622500001.0
2008-03-24 03:00:00,1.58162,1.58297,1.58147,1.58192,581200002.0
2008-03-24 03:15:00,1.58196,1.58235,1.5817,1.58194,529300001.0
2008-03-24 03:30:00,1.58178,1.58239,1.58114,1.58161,560600002.0
2008-03-24 03:45:00,1.58179,1.58214,1.57777,1.57857,588200002.0
2008-03-24 04:00:00,1.57857,1.57899,1.57748,1.57824,565700000.0
2008-03-24 04:15:00,1.5785,1.57955,1.57847,1.57951,571000001.0
2008-03-24 04:30:00,1.57966,1.58009,1.57862,1.57936,563500001.0
2008-03-24 04:45:00,1.57939,1.57996,1.57905,1.57957,464900002.0
2008-03-24 05:00:00,1.57989,1.57993,1.57903,1.57959,580800000.0
2008-03-24 05:15:00,1.57968,1.58164,1.57946,1.58088,543900001.0
2008-03-24 05:30:00,1.58098,1.58118,1.57948,1.57995,573700000.0
2008-03-24 05:45:00,1.57971,1.58112,1.57971,1.58022,524000000.0
2008-03-24 06:00:00,1.5801,1.58084,1.57987,1.5806,606700000.0
2008-03-24 06:15:00,1.58058,1.58161,1.58027,1.5808,494800001.0
2008-03-24 06:30:00,1.58092,1.58169,1.58055,1.58137,565300001.0
2008-03-24 06:45:00,1.58139,1.58253,1.58129,1.58198,586500000.0
2008-03-24 07:00:00,1.58211,1.58327,1.58197,1.58271,642400002.0
2008-03-24 07:15:00,1.58274,1.58278,1.58207,1.58261,699100001.0
2008-03-24 07:30:00,1.58264,1.58298,1.58191,1.58255,586000002.0
2008-03-24 07:45:00,1.58247,1.58393,1.58194,1.58365,570200001.0
2008-03-24 08:00:00,1.58348,1.58361,1.58246,1.58314,557400000.0
2008-03-24 08:15:00,1.58319,1.58354,1.5825,1.58295,595800002.0
2008-03-24 08:30:00,1.5829,1.58416,1.58234,1.58368,597500000.0
2008-03-24 08:45:00,1.58352,1.58464,1.58323,1.58419,615200002.0
2008-03-24 09:00:00,1.58396,1.58472,1.58311,1.5838,613800002.0
2008-03-24 09:15:00,1.58364,1.58477,1.58364,1.58442,596300000.0
2008-03-24 09:30:00,1.58447,1.58602,1.58431,1.5847,561300003.0
2008-03-24 09:45:00,1.58477,1.58488,1.5832,1.58351,640700001.0
2008-03-24 10:00:00,1.58335,1.58453,1.58298,1.58393,585700000.0
2008-03-24 10:15:00,1.58386,1.5841,1.58263,1.58315,659700001.0
2008-03-24 10:30:00,1.58315,1.58423,1.58215,1.5831,605500001.0
2008-03-24 10:45:00,1.58398,1.58443,1.583,1.58354,583900002.0
2008-03-24 11:00:00,1.58336,1.58336,1.58142,1.58158,630200002.0
2008-03-24 11:15:00,1.58174,1.58191,1.58063,1.58138,620400001.0
2008-03-24 11:30:00,1.58141,1.58206,1.58115,1.5814,576100001.0
2008-03-24 11:45:00,1.58168,1.58243,1.58013,1.58051,603100001.0
2008-03-24 12:00:00,1.58041,1.5838,1.58039,1.58377,538800000.0
2008-03-24 12:15:00,1.58408,1.58535,1.58325,1.58446,543500001.0
2008-03-24 12:30:00,1.58433,1.58469,1.58308,1.58357,513200001.0
2008-03-24 12:45:00,1.58342,1.58429,1.58239,1.58272,544100001.0
2008-03-24 13:00:00,1.58299,1.58524,1.58249,1.58505,595700001.0
2008-03-24 13:15:00,1.58505,1.58521,1.5833,1.58517,557800002.0
2008-03-24 13:30:00,1.58512,1.58525,1.58235,1.58279,5318200007.0
2008-03-24 13:45:00,1.58282,1.58303,1.58089,1.58129,4623500008.0
2008-03-24 14:00:00,1.5816,1.58408,1.58141,1.58328,5484000010.0
2008-03-24 14:15:00,1.58317,1.58449,1.58315,1.58369,5030900010.0
2008-03-24 14:30:00,1.58364,1.58437,1.58338,1.58399,4094900009.0
2008-03-24 14:45:00,1.58398,1.58405,1.58058,1.5818,4384200007.0
2008-03-24 15:00:00,1.58196,1.58203,1.58007,1.58046,6521300009.0
2008-03-24 15:15:00,1.58056,1.58331,1.58056,1.58309,7819900013.0
2008-03-24 15:30:00,1.58318,1.58378,1.57827,1.57829,6336900010.0
2008-03-24 15:45:00,1.57883,1.57909,1.5759,1.57744,6142500007.0
2008-03-24 16:00:00,1.57734,1.57763,1.56858,1.56938,6029800004.0
2008-03-24 16:15:00,1.56972,1.57024,1.5649,1.56599,8726400017.0
2008-03-24 16:30:00,1.56591,1.56596,1.5617,1.56301,7244800017.0
2008-03-24 16:45:00,1.56308,1.56592,1.5627,1.56492,6824600008.0
2008-03-24 17:00:00,1.56489,1.56845,1.56468,1.56797,6700500007.0
2008-03-24 17:15:00,1.56788,1.57014,1.56745,1.56859,7032300011.0
2008-03-24 17:30:00,1.56859,1.56905,1.56719,1.5675,6599300014.0
2008-03-24 17:45:00,1.56773,1.57053,1.56662,1.57053,6979300020.0
2008-03-24 18:00:00,1.57043,1.5708,1.56911,1.57028,7391800010.0
2008-03-24 18:15:00,1.57027,1.57064,1.568,1.56978,6173500007.0
2008-03-24 18:30:00,1.5699,1.57086,1.56946,1.57086,5803000011.0
2008-03-24 18:45:00,1.57086,1.57099,1.56978,1.57026,6924400015.0
2008-03-24 19:00:00,1.57046,1.57074,1.56968,1.57036,7815500013.0
2008-03-24 19:15:00,1.57012,1.57033,1.56943,1.57018,6005400008.0
2008-03-24 19:30:00,1.57026,1.57161,1.56952,1.57039,5475200006.0
2008-03-24 19:45:00,1.57051,1.57088,1.56835,1.56868,5756700007.0
2008-03-24 20:00:00,1.56876,1.57098,1.56841,1.57088,8096900018.0
2008-03-24 20:15:00,1.57083,1.57262,1.57054,1.57128,5141700008.0
2008-03-24 20:30:00,1.57121,1.57283,1.5711,1.57123,4347300003.0
2008-03-24 20:45:00,1.57118,1.57118,1.56962,1.56977,4038300008.0
2008-03-24 21:00:00,1.56953,1.56984,1.56783,1.56945,3982500002.0
2008-03-24 21:15:00,1.56952,1.56984,1.56804,1.56816,2821300003.0
2008-03-24 21:30:00,1.5682,1.56956,1.56802,1.56941,3768500006.0
2008-03-24 21:45:00,1.56943,1.56975,1.56884,1.56884,4229300005.0
2008-03-24 22:00:00,1.5691,1.57096,1.56884,1.57075,2848100007.0
2008-03-24 22:15:00,1.57068,1.57134,1.56898,1.56902,2473200008.0
2008-03-24 22:30:00,1.56898,1.56956,1.56824,1.56846,3159500007.0
2008-03-24 22:45:00,1.56876,1.56947,1.56763,1.56779,2826200003.0
2008-03-24 23:00:00,1.56782,1.56925,1.56773,1.56925,745000000.0
2008-03-24 23:15:00,1.56937,1.56983,1.56831,1.56841,933700002.0
2008-03-24 23:30:00,1.56887,1.56915,1.56785,1.5685,1437400004.0
2008-03-24 23:45:00,1.56819,1.56924,1.56776,1.56924,1515700001.0
2008-03-25 00:00:00,1.56935,1.57052,1.56893,1.56944,1496800005.0
2008-03-25 00:15:00,1.56946,1.57004,1.56799,1.56805,783800000.0
2008-03-25 00:30:00,1.56794,1.56844,1.56754,1.56754,837100003.0
2008-03-25 00:45:00,1.56787,1.57075,1.5673,1.56977,874600004.0
2008-03-25 01:00:00,1.56976,1.5713,1.56973,1.57071,1147600003.0
2008-03-25 01:15:00,1.5709,1.57134,1.56901,1.5707,1223700001.0
2008-03-25 01:30:00,1.57064,1.57216,1.56947,1.57173,1183400001.0
2008-03-25 01:45:00,1.57174,1.57261,1.57143,1.57146,1364700003.0
2008-03-25 02:00:00,1.57201,1.5725,1.57081,1.57125,580200000.0
2008-03-25 02:15:00,1.57136,1.57175,1.56989,1.57067,556400002.0
2008-03-25 02:30:00,1.5704,1.57116,1.56985,1.57111,633500002.0
2008-03-25 02:45:00,1.57113,1.57158,1.57067,1.57082,590900002.0
2008-03-25 03:00:00,1.57077,1.57078,1.56833,1.56969,560500000.0
2008-03-25 03:15:00,1.5697,1.57155,1.56954,1.56967,510500001.0
2008-03-25 03:30:00,1.56998,1.5726,1.56994,1.57189,624400002.0
2008-03-25 03:45:00,1.57208,1.57313,1.57025,1.57285,631000001.0
2008-03-25 04:00:00,1.57278,1.57413,1.57242,1.57349,582599999.0
2008-03-25 04:15:00,1.57369,1.57575,1.5734,1.5757,589200001.0
2008-03-25 04:30:00,1.57544,1.57825,1.57531,1.57771,571800001.0
2008-03-25 04:45:00,1.57763,1.57912,1.577,1.57829,482200000.0
2008-03-25 05:00:00,1.5783,1.57912,1.57753,1.57771,523300002.0
2008-03-25 05:15:00,1.57792,1.57967,1.57768,1.57967,551300000.0
2008-03-25 05:30:00,1.57975,1.57975,1.57751,1.57809,585500001.0
2008-03-25 05:45:00,1.57781,1.58132,1.57774,1.58026,606900001.0
2008-03-25 06:00:00,1.58021,1.58205,1.57826,1.58189,605800001.0
2008-03-25 06:15:00,1.58181,1.5825,1.57966,1.58015,498500001.0
2008-03-25 06:30:00,1.58022,1.58032,1.57788,1.57878,572100000.0
2008-03-25 06:45:00,1.57857,1.58015,1.57842,1.57881,539500000.0
2008-03-25 07:00:00,1.5788,1.57989,1.57865,1.57962,538200000.0
2008-03-25 07:15:00,1.57974,1.58051,1.57779,1.57821,651900002.0
2008-03-25 07:30:00,1.57834,1.57908,1.57702,1.57818,665800002.0
2008-03-25 07:45:00,1.57807,1.5788,1.57746,1.57806,626800004.0
2008-03-25 08:00:00,1.57794,1.57911,1.57734,1.57903,605100001.0
2008-03-25 08:15:00,1.57924,1.58018,1.57907,1.57966,641800001.0
2008-03-25 08:30:00,1.5794,1.57945,1.57678,1.57799,566100001.0
2008-03-25 08:45:00,1.57784,1.57796,1.5762,1.5764,584900000.0
2008-03-25 09:00:00,1.57638,1.57641,1.5743,1.57513,488600001.0
2008-03-25 09:15:00,1.5748,1.57636,1.57413,1.57615,546400000.0
2008-03-25 09:30:00,1.57604,1.5777,1.57582,1.57699,572900001.0
2008-03-25 09:45:00,1.57707,1.57752,1.5741,1.57451,657400001.0
2008-03-25 10:00:00,1.57444,1.57604,1.57412,1.57537,601700001.0
2008-03-25 10:15:00,1.57528,1.57621,1.57418,1.57485,585000000.0
2008-03-25 10:30:00,1.5749,1.5779,1.57377,1.57693,576500001.0
2008-03-25 10:45:00,1.5767,1.57903,1.57656,1.5785,578100001.0
2008-03-25 11:00:00,1.57843,1.57851,1.57668,1.57726,628300000.0
2008-03-25 11:15:00,1.57724,1.57766,1.5753,1.57609,645700002.0
2008-03-25 11:30:00,1.57595,1.57596,1.57347,1.57465,569700002.0
2008-03-25 11:45:00,1.57477,1.57681,1.57429,1.57672,581900001.0
2008-03-25 12:00:00,1.57671,1.57736,1.57566,1.57575,610000001.0
2008-03-25 12:15:00,1.57592,1.57646,1.57488,1.57617,555600000.0
2008-03-25 12:30:00,1.57604,1.58122,1.57568,1.58041,465800001.0
2008-03-25 12:45:00,1.58023,1.58331,1.57944,1.58188,597800000.0
2008-03-25 13:00:00,1.5819,1.5832,1.5804,1.58288,550200001.0
2008-03-25 13:15:00,1.58293,1.58387,1.58168,1.58235,564400001.0
2008-03-25 13:30:00,1.58236,1.58343,1.58215,1.5826,5398300009.0
2008-03-25 13:45:00,1.58252,1.58275,1.58139,1.58139,4331200011.0
2008-03-25 14:00:00,1.58167,1.5839,1.58147,1.58318,5768000009.0
2008-03-25 14:15:00,1.58331,1.58729,1.5829,1.58645,5197900009.0
2008-03-25 14:30:00,1.5843,1.58514,1.58118,1.58436,4055300004.0
2008-03-25 14:45:00,1.58452,1.58715,1.58385,1.58715,4445100007.0
2008-03-25 15:00:00,1.58715,1.59123,1.58608,1.58664,6576100015.0
2008-03-25 15:15:00,1.58653,1.58694,1.58453,1.58564,7892400013.0
2008-03-25 15:30:00,1.58558,1.58644,1.58466,1.58563,6139000016.0
2008-03-25 15:45:00,1.58585,1.58788,1.58493,1.58785,6108300015.0
2008-03-25 16:00:00,1.58802,1.59216,1.58736,1.58833,6025700008.0
2008-03-25 16:15:00,1.58842,1.58856,1.58658,1.58684,8525300015.0
2008-03-25 16:30:00,1.58713,1.58992,1.58686,1.58815,7427300007.0
2008-03-25 16:45:00,1.58811,1.58815,1.58298,1.58443,6979600019.0
2008-03-25 17:00:00,1.58444,1.58564,1.5833,1.58441,6809400014.0
2008-03-25 17:15:00,1.58441,1.58531,1.58231,1.58275,7295300014.0
2008-03-25 17:30:00,1.58275,1.58587,1.58258,1.5857,6635100016.0
2008-03-25 17:45:00,1.5855,1.58712,1.58477,1.58664,7192600017.0
2008-03-25 18:00:00,1.58661,1.58787,1.58597,1.58778,7410300020.0
2008-03-25 18:15:00,1.58773,1.58821,1.58588,1.58606,6319400013.0
2008-03-25 18:30:00,1.5863,1.58634,1.58474,1.58611,5934100014.0
2008-03-25 18:45:00,1.58633,1.5872,1.58526,1.58714,6821000012.0
2008-03-25 19:00:00,1.58732,1.58785,1.58666,1.58738,8054500010.0
2008-03-25 19:15:00,1.58725,1.58799,1.58649,1.58653,5837300010.0
2008-03-25 19:30:00,1.58665,1.58711,1.5846,1.58514,5427300009.0
2008-03-25 19:45:00,1.58523,1.58556,1.58385,1.58428,6143000016.0
2008-03-25 20:00:00,1.58413,1.58599,1.58338,1.58368,8285600014.0
2008-03-25 20:15:00,1.58369,1.58586,1.58368,1.58553,5082000004.0
2008-03-25 20:30:00,1.58567,1.58625,1.58456,1.58457,4495200012.0
2008-03-25 20:45:00,1.58466,1.58512,1.58319,1.58504,4193800005.0
2008-03-25 21:00:00,1.58481,1.58633,1.58438,1.58633,3965200006.0
2008-03-25 21:15:00,1.58643,1.5869,1.58592,1.58672,2688300003.0
2008-03-25 21:30:00,1.58664,1.58771,1.58663,1.58748,3705500007.0
2008-03-25 21:45:00,1.58742,1.58849,1.58704,1.58721,4131900007.0
2008-03-25 22:00:00,1.58726,1.58836,1.58726,1.58794,2728900005.0
2008-03-25 22:15:00,1.58785,1.58848,1.58758,1.58818,2616400007.0
2008-03-25 22:30:00,1.58824,1.59183,1.58805,1.5907,3240200002.0
2008-03-25 22:45:00,1.59069,1.59175,1.59003,1.59006,2860800003.0
2008-03-25 23:00:00,1.58973,1.58977,1.58771,1.58801,754700001.0
2008-03-25 23:15:00,1.5883,1.58997,1.58789,1.58883,883800001.0
2008-03-25 23:30:00,1.58907,1.5897,1.58803,1.58862,1259200001.0
2008-03-25 23:45:00,1.5888,1.59054,1.58878,1.58993,1414000001.0
2008-03-26 00:00:00,1.59017,1.59083,1.58941,1.59031,1409900004.0
2008-03-26 00:15:00,1.5903,1.59046,1.58866,1.58914,974500000.0
2008-03-26 00:30:00,1.5891,1.58979,1.58864,1.58902,811300002.0
2008-03-26 00:45:00,1.58938,1.59015,1.58898,1.58937,879200000.0
2008-03-26 01:00:00,1.58937,1.58984,1.58719,1.58803,1185800004.0
2008-03-26 01:15:00,1.58797,1.58907,1.58669,1.58894,1163599999.0
2008-03-26 01:30:00,1.58894,1.58925,1.58687,1.5882,1160500001.0
2008-03-26 01:45:00,1.58814,1.58961,1.58799,1.58893,1368800005.0
2008-03-26 02:00:00,1.58912,1.5904,1.58771,1.59029,631700002.0
2008-03-26 02:15:00,1.59071,1.59104,1.58928,1.59029,568300002.0
2008-03-26 02:30:00,1.59031,1.59164,1.58973,1.58994,562300001.0
2008-03-26 02:45:00,1.58997,1.59043,1.58882,1.59017,582900000.0
2008-03-26 03:00:00,1.59013,1.59147,1.58964,1.5908,534600000.0
2008-03-26 03:15:00,1.59072,1.59127,1.58926,1.58958,605500002.0
2008-03-26 03:30:00,1.58986,1.59113,1.58964,1.58996,540300000.0
2008-03-26 03:45:00,1.59032,1.59052,1.58906,1.58971,570900000.0
2008-03-26 04:00:00,1.58963,1.59069,1.58885,1.59041,638400002.0
2008-03-26 04:15:00,1.59042,1.59055,1.5896,1.59006,533600000.0
2008-03-26 04:30:00,1.58983,1.59025,1.58945,1.59005,554600000.0
2008-03-26 04:45:00,1.59003,1.59112,1.58953,1.58999,505300000.0
2008-03-26 05:00:00,1.58994,1.59058,1.58884,1.58892,501200000.0
2008-03-26 05:15:00,1.58887,1.58951,1.58815,1.58951,553800001.0
2008-03-26 05:30:00,1.58957,1.58969,1.58878,1.5889,541300001.0
2008-03-26 05:45:00,1.58867,1.58958,1.58867,1.58882,580500003.0
2008-03-26 06:00:00,1.58869,1.58956,1.58841,1.58918,600200003.0
2008-03-26 06:15:00,1.58906,1.58987,1.58854,1.58923,497300000.0
2008-03-26 06:30:00,1.58931,1.5894,1.58778,1.5886,534300000.0
2008-03-26 06:45:00,1.58849,1.58889,1.58761,1.58887,589200002.0
2008-03-26 07:00:00,1.58921,1.59033,1.58908,1.58973,595300000.0
2008-03-26 07:15:00,1.58984,1.59023,1.58913,1.58963,617400002.0
2008-03-26 07:30:00,1.5897,1.59056,1.58919,1.59002,606600002.0
2008-03-26 07:45:00,1.58972,1.59012,1.58763,1.58791,567200001.0
2008-03-26 08:00:00,1.58791,1.58988,1.5878,1.58923,549500001.0
2008-03-26 08:15:00,1.58935,1.58947,1.58724,1.58795,574400000.0
2008-03-26 08:30:00,1.58788,1.5891,1.58676,1.5875,560900001.0
2008-03-26 08:45:00,1.58759,1.58838,1.58732,1.58781,599600002.0
2008-03-26 09:00:00,1.58787,1.58926,1.58704,1.58909,496500001.0
2008-03-26 09:15:00,1.58879,1.59,1.58814,1.58848,583100000.0
2008-03-26 09:30:00,1.58815,1.5888,1.58705,1.5884,685000003.0
2008-03-26 09:45:00,1.58879,1.58919,1.58689,1.58723,574800001.0
2008-03-26 10:00:00,1.58687,1.58735,1.58556,1.58653,568700000.0
2008-03-26 10:15:00,1.58652,1.58718,1.58496,1.58667,593500003.0
2008-03-26 10:30:00,1.58657,1.58837,1.58601,1.5883,657800003.0
2008-03-26 10:45:00,1.5881,1.58906,1.58631,1.58687,598700002.0
2008-03-26 11:00:00,1.58678,1.59643,1.58672,1.59643,587500000.0
2008-03-26 11:15:00,1.5969,1.59892,1.59564,1.59617,578000002.0
2008-03-26 11:30:00,1.59597,1.59676,1.59424,1.5952,595700002.0
2008-03-26 11:45:00,1.59514,1.59673,1.59458,1.59586,556800003.0
2008-03-26 12:00:00,1.59597,1.59703,1.59451,1.59522,597400001.0
2008-03-26 12:15:00,1.59513,1.59561,1.59263,1.59346,713600000.0
2008-03-26 12:30:00,1.59325,1.59346,1.59134,1.5924,552100004.0
2008-03-26 12:45:00,1.59245,1.59597,1.59241,1.59515,603000001.0
2008-03-26 13:00:00,1.59529,1.59571,1.59342,1.59444,540200000.0
2008-03-26 13:15:00,1.59473,1.59491,1.59061,1.59243,579000002.0
2008-03-26 13:30:00,1.59235,1.59235,1.58809,1.58962,5522700003.0
2008-03-26 13:45:00,1.58966,1.59033,1.58894,1.58896,4717200017.0
2008-03-26 14:00:00,1.58906,1.59125,1.58904,1.59024,5554600011.0
2008-03-26 14:15:00,1.59004,1.59316,1.58943,1.59291,5156600010.0
2008-03-26 14:30:00,1.59296,1.59474,1.59163,1.59234,4062400010.0
2008-03-26 14:45:00,1.59238,1.59515,1.59172,1.5945,4417200013.0
2008-03-26 15:00:00,1.59455,1.59668,1.59434,1.59496,6515300008.0
2008-03-26 15:15:00,1.59473,1.59669,1.59445,1.59662,7587700011.0
2008-03-26 15:30:00,1.59659,1.5996,1.59647,1.59931,6254600013.0
2008-03-26 15:45:00,1.5994,1.59995,1.59805,1.59822,6009000014.0
2008-03-26 16:00:00,1.59806,1.59869,1.59615,1.59642,6091200011.0
2008-03-26 16:15:00,1.59654,1.59789,1.59607,1.59664,8416700018.0
2008-03-26 16:30:00,1.59654,1.5979,1.59539,1.5979,6961100008.0
2008-03-26 16:45:00,1.59778,1.59822,1.59617,1.5978,6737500008.0
2008-03-26 17:00:00,1.59773,1.59994,1.59773,1.59892,6602400010.0
2008-03-26 17:15:00,1.59884,1.59994,1.59768,1.59971,7427400009.0
2008-03-26 17:30:00,1.59989,1.60279,1.5996,1.60192,6759500017.0
2008-03-26 17:45:00,1.60187,1.60457,1.60109,1.60435,6985100013.0
2008-03-26 18:00:00,1.60417,1.6043,1.6026,1.60425,7412900019.0
2008-03-26 18:15:00,1.60404,1.60703,1.60357,1.60566,6025600009.0
2008-03-26 18:30:00,1.60572,1.606,1.60416,1.60579,6204000014.0
2008-03-26 18:45:00,1.60595,1.60907,1.60585,1.6085,6871300007.0
2008-03-26 19:00:00,1.6081,1.60884,1.60532,1.60532,8059000011.0
2008-03-26 19:15:00,1.6052,1.6069,1.60502,1.60555,5997800010.0
2008-03-26 19:30:00,1.60547,1.60877,1.60482,1.60819,5482200008.0
2008-03-26 19:45:00,1.60818,1.61122,1.60803,1.61076,5910900016.0
2008-03-26 20:00:00,1.61039,1.61236,1.60988,1.61097,8176000011.0
2008-03-26 20:15:00,1.61104,1.61109,1.60928,1.61064,5085400009.0
2008-03-26 20:30:00,1.61074,1.61189,1.61017,1.6102,4406100002.0
2008-03-26 20:45:00,1.61058,1.61373,1.61054,1.61172,4099200007.0
2008-03-26 21:00:00,1.61131,1.61248,1.61017,1.61233,3948500008.0
2008-03-26 21:15:00,1.61234,1.61256,1.61146,1.61212,2784300005.0
2008-03-26 21:30:00,1.61224,1.61365,1.61224,1.61271,3817800008.0
2008-03-26 21:45:00,1.6124,1.61341,1.61224,1.61247,4512400006.0
2008-03-26 22:00:00,1.61249,1.61445,1.61214,1.61372,2618400006.0
2008-03-26 22:15:00,1.61352,1.61491,1.61233,1.61368,2568900004.0
2008-03-26 22:30:00,1.61363,1.61422,1.61146,1.61223,3106600004.0
2008-03-26 22:45:00,1.6124,1.61305,1.61131,1.61193,2814900004.0
2008-03-26 23:00:00,1.61206,1.61435,1.61134,1.61342,860000001.0
2008-03-26 23:15:00,1.61292,1.61294,1.61126,1.61192,927800002.0
2008-03-26 23:30:00,1.6122,1.61235,1.61137,1.61159,1367300001.0
2008-03-26 23:45:00,1.6116,1.6125,1.6109,1.61189,1581800003.0
2008-03-27 00:00:00,1.61171,1.61211,1.61046,1.61188,1416200005.0
2008-03-27 00:15:00,1.61179,1.61212,1.61143,1.61167,893400001.0
2008-03-27 00:30:00,1.61166,1.61167,1.61072,1.61082,794400002.0
2008-03-27 00:45:00,1.61143,1.61165,1.61076,1.61096,801900002.0
2008-03-27 01:00:00,1.61096,1.61177,1.61085,1.61119,1125400004.0
2008-03-27 01:15:00,1.61135,1.61179,1.61077,1.61161,1309600002.0
2008-03-27 01:30:00,1.61144,1.61185,1.61071,1.61126,1267800002.0
2008-03-27 01:45:00,1.61116,1.61137,1.60953,1.61046,1422300002.0
2008-03-27 02:00:00,1.61081,1.6111,1.60866,1.60927,536200000.0
2008-03-27 02:15:00,1.60934,1.61067,1.60905,1.61049,506800000.0
2008-03-27 02:30:00,1.61037,1.61039,1.60907,1.60957,540800001.0
2008-03-27 02:45:00,1.6099,1.61018,1.60835,1.60883,566500002.0
2008-03-27 03:00:00,1.60909,1.61057,1.6083,1.60993,527900000.0
2008-03-27 03:15:00,1.60982,1.60987,1.60895,1.60896,506200001.0
2008-03-27 03:30:00,1.6093,1.60948,1.60703,1.60736,576400001.0
2008-03-27 03:45:00,1.60764,1.60847,1.60637,1.60637,696700004.0
2008-03-27 04:00:00,1.60625,1.60696,1.60567,1.60625,623500002.0
2008-03-27 04:15:00,1.60627,1.60653,1.60503,1.60545,509000001.0
2008-03-27 04:30:00,1.60529,1.60577,1.60406,1.60485,610000000.0
2008-03-27 04:45:00,1.60479,1.60711,1.60479,1.60711,549800000.0
2008-03-27 05:00:00,1.60712,1.60713,1.60612,1.6066,480100001.0
2008-03-27 05:15:00,1.60668,1.60692,1.60559,1.60619,538000001.0
2008-03-27 05:30:00,1.60617,1.60677,1.60565,1.60597,531900001.0
2008-03-27 05:45:00,1.60582,1.60739,1.60545,1.60733,539500000.0
2008-03-27 06:00:00,1.60738,1.60842,1.60713,1.60764,664600001.0
2008-03-27 06:15:00,1.60745,1.60776,1.60652,1.60655,471000001.0
2008-03-27 06:30:00,1.60664,1.60715,1.60573,1.60715,579300001.0
2008-03-27 06:45:00,1.6072,1.60741,1.60576,1.60628,650600003.0
2008-03-27 07:00:00,1.60644,1.6065,1.6055,1.60583,602900001.0
2008-03-27 07:15:00,1.60593,1.60691,1.60558,1.60664,632100000.0
2008-03-27 07:30:00,1.60664,1.60808,1.60591,1.60798,577200001.0
2008-03-27 07:45:00,1.60802,1.60821,1.60658,1.60776,629400001.0
2008-03-27 08:00:00,1.60783,1.60842,1.60595,1.60663,570700001.0
2008-03-27 08:15:00,1.60703,1.60793,1.60608,1.60657,541700001.0
2008-03-27 08:30:00,1.60644,1.60685,1.60506,1.60529,634800001.0
2008-03-27 08:45:00,1.60543,1.60724,1.60488,1.60707,572199999.0
2008-03-27 09:00:00,1.60691,1.60898,1.60644,1.60791,554100001.0
2008-03-27 09:15:00,1.60776,1.60844,1.60676,1.60819,530200000.0
2008-03-27 09:30:00,1.60811,1.60973,1.60776,1.60776,585600002.0
2008-03-27 09:45:00,1.60783,1.60912,1.60604,1.60625,587500001.0
2008-03-27 10:00:00,1.60595,1.606,1.60412,1.60537,604700000.0
2008-03-27 10:15:00,1.60523,1.60531,1.60281,1.60461,585700001.0
2008-03-27 10:30:00,1.60424,1.60612,1.6041,1.60591,616000001.0
2008-03-27 10:45:00,1.60551,1.60762,1.60515,1.60752,594500001.0
2008-03-27 11:00:00,1.60743,1.6097,1.60683,1.6094,574200000.0
2008-03-27 11:15:00,1.60891,1.61119,1.60854,1.61084,592700003.0
2008-03-27 11:30:00,1.61061,1.61077,1.60862,1.61015,601300004.0
2008-03-27 11:45:00,1.61022,1.61294,1.60873,1.61218,590200001.0
2008-03-27 12:00:00,1.61245,1.61801,1.61245,1.61747,580800003.0
2008-03-27 12:15:00,1.61768,1.61775,1.6136,1.61386,558500003.0
2008-03-27 12:30:00,1.61362,1.61373,1.60998,1.61171,499500004.0
2008-03-27 12:45:00,1.61177,1.61188,1.60976,1.61035,595600001.0
2008-03-27 13:00:00,1.61062,1.61186,1.60985,1.60993,593899999.0
2008-03-27 13:15:00,1.60951,1.61179,1.60951,1.61177,609600003.0
2008-03-27 13:30:00,1.61161,1.61161,1.60972,1.6112,5314700007.0
2008-03-27 13:45:00,1.61098,1.61107,1.60953,1.61015,4338800005.0
2008-03-27 14:00:00,1.6101,1.61078,1.60982,1.6103,5223300010.0
2008-03-27 14:15:00,1.61037,1.61215,1.61015,1.61015,5249500006.0
2008-03-27 14:30:00,1.60978,1.61007,1.60377,1.60461,4132400006.0
2008-03-27 14:45:00,1.60457,1.60572,1.60389,1.60521,4382400004.0
2008-03-27 15:00:00,1.60527,1.60846,1.60448,1.60793,6633300022.0
2008-03-27 15:15:00,1.60789,1.60901,1.60694,1.60761,7819000016.0
2008-03-27 15:30:00,1.60738,1.60823,1.60633,1.60714,6427100009.0
2008-03-27 15:45:00,1.60741,1.60804,1.60438,1.60502,6070600014.0
2008-03-27 16:00:00,1.60503,1.60568,1.60234,1.60234,5904000006.0
2008-03-27 16:15:00,1.60249,1.606,1.60244,1.60558,8415800013.0
2008-03-27 16:30:00,1.60622,1.60846,1.60536,1.60617,7144400008.0
2008-03-27 16:45:00,1.60615,1.60683,1.60391,1.60564,6629900011.0
2008-03-27 17:00:00,1.60556,1.6066,1.60479,1.60578,6734900016.0
2008-03-27 17:15:00,1.60586,1.6066,1.60377,1.60402,7400000011.0
2008-03-27 17:30:00,1.604,1.60426,1.60189,1.60222,6716800016.0
2008-03-27 17:45:00,1.60204,1.6032,1.59902,1.60298,6964900011.0
2008-03-27 18:00:00,1.60287,1.60378,1.60096,1.60198,7414700017.0
2008-03-27 18:15:00,1.60182,1.60208,1.60007,1.60007,5943600005.0
2008-03-27 18:30:00,1.59987,1.60222,1.59903,1.60163,5991600010.0
2008-03-27 18:45:00,1.60167,1.60308,1.60056,1.603,7008700008.0
2008-03-27 19:00:00,1.60306,1.60404,1.60296,1.60344,8119200013.0
2008-03-27 19:15:00,1.60334,1.60366,1.6022,1.60235,5871300008.0
2008-03-27 19:30:00,1.60227,1.6044,1.60217,1.60391,5359500006.0
2008-03-27 19:45:00,1.60373,1.60415,1.60286,1.60314,5893700003.0
2008-03-27 20:00:00,1.60296,1.60326,1.60181,1.60269,8073100005.0
2008-03-27 20:15:00,1.60253,1.60475,1.60218,1.60379,4869900004.0
2008-03-27 20:30:00,1.60378,1.60426,1.60263,1.60361,4506000009.0
2008-03-27 20:45:00,1.60373,1.60449,1.60222,1.60331,4251100007.0
2008-03-27 21:00:00,1.60313,1.60355,1.6019,1.60272,3936300015.0
2008-03-27 21:15:00,1.60297,1.60463,1.60275,1.60435,2621700008.0
2008-03-27 21:30:00,1.60438,1.60601,1.60393,1.60586,3696000006.0
2008-03-27 21:45:00,1.60598,1.60735,1.60526,1.60588,4451100011.0
2008-03-27 22:00:00,1.60594,1.60627,1.60418,1.60451,2744300005.0
2008-03-27 22:15:00,1.60462,1.60503,1.60365,1.60367,2516500004.0
2008-03-27 22:30:00,1.60368,1.60543,1.60348,1.60485,3169500001.0
2008-03-27 22:45:00,1.60493,1.60708,1.60493,1.60651,2866600006.0
2008-03-27 23:00:00,1.60636,1.60749,1.60611,1.60677,815600000.0
2008-03-27 23:15:00,1.60675,1.60675,1.60506,1.60506,921100001.0
2008-03-27 23:30:00,1.60533,1.6061,1.60475,1.60475,1406400001.0
2008-03-27 23:45:00,1.60473,1.60664,1.60436,1.60543,1532600004.0
2008-03-28 00:00:00,1.60549,1.6077,1.60479,1.60686,1489900005.0
2008-03-28 00:15:00,1.60703,1.60752,1.60592,1.60716,886300001.0
2008-03-28 00:30:00,1.60721,1.60858,1.60691,1.60694,882900002.0
2008-03-28 00:45:00,1.60743,1.6083,1.60524,1.60579,834600003.0
2008-03-28 01:00:00,1.60581,1.60651,1.60481,1.60544,1163600000.0
2008-03-28 01:15:00,1.60567,1.60716,1.60556,1.60716,1162000001.0
2008-03-28 01:30:00,1.6071,1.60757,1.60579,1.60602,1278900004.0
2008-03-28 01:45:00,1.60593,1.60683,1.60576,1.60601,1377100003.0
2008-03-28 02:00:00,1.60648,1.60655,1.60534,1.6061,573100000.0
2008-03-28 02:15:00,1.6062,1.60727,1.60594,1.60727,543500002.0
2008-03-28 02:30:00,1.60715,1.60723,1.60595,1.60629,537800001.0
2008-03-28 02:45:00,1.60638,1.60731,1.60473,1.60543,471200000.0
2008-03-28 03:00:00,1.60546,1.60564,1.60398,1.6046,580600001.0
2008-03-28 03:15:00,1.60461,1.60593,1.60445,1.6051,499700001.0
2008-03-28 03:30:00,1.60539,1.60709,1.60536,1.6064,594800000.0
2008-03-28 03:45:00,1.60648,1.60721,1.60597,1.60611,596700002.0
2008-03-28 04:00:00,1.6062,1.6062,1.60491,1.60521,617600002.0
2008-03-28 04:15:00,1.60521,1.60564,1.60447,1.60508,568400001.0
2008-03-28 04:30:00,1.60492,1.60547,1.60409,1.60473,625600001.0
2008-03-28 04:45:00,1.60473,1.6064,1.60419,1.60419,521500002.0
2008-03-28 05:00:00,1.60431,1.60469,1.6034,1.60395,524100001.0
2008-03-28 05:15:00,1.60402,1.60419,1.60287,1.60359,575300002.0
2008-03-28 05:30:00,1.60378,1.60537,1.60354,1.60513,563200000.0
2008-03-28 05:45:00,1.6049,1.60559,1.60464,1.60524,549400000.0
2008-03-28 06:00:00,1.60507,1.60546,1.60425,1.60466,592300000.0
2008-03-28 06:15:00,1.60457,1.60476,1.6039,1.60407,501200002.0
2008-03-28 06:30:00,1.60413,1.60501,1.60379,1.60425,542800001.0
2008-03-28 06:45:00,1.60411,1.6043,1.60199,1.6021,588800001.0
2008-03-28 07:00:00,1.60224,1.60285,1.60184,1.60212,578200002.0
2008-03-28 07:15:00,1.60221,1.60286,1.60167,1.60233,628100000.0
2008-03-28 07:30:00,1.60238,1.6031,1.60165,1.60271,556000000.0
2008-03-28 07:45:00,1.60268,1.6032,1.60184,1.60231,585300001.0
2008-03-28 08:00:00,1.60223,1.60237,1.60132,1.60143,646900003.0
2008-03-28 08:15:00,1.60149,1.60201,1.60094,1.60111,610500002.0
2008-03-28 08:30:00,1.60113,1.60156,1.60014,1.60129,570100000.0
2008-03-28 08:45:00,1.60122,1.60273,1.60009,1.60108,556600002.0
2008-03-28 09:00:00,1.60116,1.60255,1.60054,1.60248,512500001.0
2008-03-28 09:15:00,1.60226,1.60322,1.59963,1.59964,557200001.0
2008-03-28 09:30:00,1.59951,1.60141,1.59917,1.6008,568000001.0
2008-03-28 09:45:00,1.60058,1.60412,1.59897,1.60292,584500000.0
2008-03-28 10:00:00,1.60317,1.60404,1.60153,1.60298,559300000.0
2008-03-28 10:15:00,1.60277,1.60395,1.60183,1.60313,589700000.0
2008-03-28 10:30:00,1.60307,1.60309,1.60198,1.60222,557700001.0
2008-03-28 10:45:00,1.60209,1.60466,1.60209,1.60352,597300002.0
2008-03-28 11:00:00,1.6038,1.60514,1.60326,1.6042,570500001.0
2008-03-28 11:15:00,1.60439,1.60547,1.60231,1.60238,539600000.0
2008-03-28 11:30:00,1.60261,1.60527,1.60247,1.60419,602600000.0
2008-03-28 11:45:00,1.60444,1.60637,1.60389,1.6063,531300000.0
2008-03-28 12:00:00,1.60642,1.60837,1.60548,1.6059,568700000.0
2008-03-28 12:15:00,1.60602,1.60676,1.60492,1.60608,579100000.0
2008-03-28 12:30:00,1.60595,1.60719,1.60595,1.60682,529900001.0
2008-03-28 12:45:00,1.6067,1.60853,1.60591,1.60637,626500004.0
2008-03-28 13:00:00,1.60637,1.60796,1.60483,1.60561,567700001.0
2008-03-28 13:15:00,1.60567,1.60895,1.60532,1.60849,673200002.0
2008-03-28 13:30:00,1.60833,1.60972,1.60681,1.60707,5683400003.0
2008-03-28 13:45:00,1.60681,1.60931,1.60569,1.60876,4288800009.0
2008-03-28 14:00:00,1.60898,1.60943,1.60751,1.6086,5581400008.0
2008-03-28 14:15:00,1.60852,1.60891,1.60613,1.60636,5190900003.0
2008-03-28 14:30:00,1.60627,1.60774,1.60457,1.60699,4149400011.0
2008-03-28 14:45:00,1.60696,1.60769,1.60582,1.60689,4614300013.0
2008-03-28 15:00:00,1.60684,1.60888,1.60624,1.6082,6684400013.0
2008-03-28 15:15:00,1.60783,1.60793,1.60559,1.60626,7986300010.0
2008-03-28 15:30:00,1.60618,1.60777,1.60512,1.60558,6180200015.0
2008-03-28 15:45:00,1.60576,1.60664,1.60422,1.60436,6187500014.0
2008-03-28 16:00:00,1.60414,1.60435,1.60158,1.60182,6091100008.0
2008-03-28 16:15:00,1.60199,1.60397,1.601,1.60141,8549900006.0
2008-03-28 16:30:00,1.60149,1.60379,1.60097,1.60294,6905700007.0
2008-03-28 16:45:00,1.60286,1.60432,1.6022,1.60432,6825900011.0
2008-03-28 17:00:00,1.60424,1.6044,1.60239,1.60305,6634600011.0
2008-03-28 17:15:00,1.60319,1.6052,1.60288,1.60386,7181200014.0
2008-03-28 17:30:00,1.60389,1.60479,1.60368,1.60391,6734500007.0
2008-03-28 17:45:00,1.60368,1.60447,1.60311,1.60397,7043300013.0
2008-03-28 18:00:00,1.60396,1.60534,1.60294,1.60417,7357800012.0
2008-03-28 18:15:00,1.6042,1.60505,1.60372,1.60426,6502800011.0
2008-03-28 18:30:00,1.6043,1.60612,1.60418,1.60601,6224600011.0
2008-03-28 18:45:00,1.60607,1.60739,1.60509,1.60607,6956100011.0
2008-03-28 19:00:00,1.60586,1.6072,1.60562,1.60654,8116200014.0
2008-03-28 19:15:00,1.60645,1.60728,1.60615,1.60679,5923300010.0
2008-03-28 19:30:00,1.60688,1.60748,1.6065,1.60688,5264300008.0
2008-03-28 19:45:00,1.60723,1.60768,1.60643,1.60673,5888200013.0
2008-03-28 20:00:00,1.60658,1.60686,1.606,1.60607,8090400012.0
2008-03-28 20:15:00,1.60594,1.60681,1.60551,1.6066,4928800010.0
2008-03-28 20:30:00,1.6066,1.60703,1.60582,1.60586,4447800007.0
2008-03-28 20:45:00,1.60592,1.60632,1.6043,1.60519,3996400009.0
2008-03-28 21:00:00,1.60521,1.60741,1.60501,1.60674,4045900011.0
2008-03-28 21:15:00,1.60696,1.60999,1.60696,1.60862,2735100006.0
2008-03-28 21:30:00,1.60864,1.61097,1.60864,1.61052,3743800005.0
2008-03-28 21:45:00,1.61046,1.61355,1.61033,1.61354,4322400008.0
2008-03-28 22:00:00,1.61328,1.61362,1.61222,1.61298,2678400002.0
2008-03-28 22:15:00,1.61287,1.61444,1.61264,1.61341,2571600005.0
2008-03-28 22:30:00,1.61348,1.61446,1.61258,1.6134,3131600008.0
2008-03-28 22:45:00,1.61321,1.61525,1.61262,1.6135,2978700007.0
2008-03-30 23:00:00,1.6147,1.61652,1.61452,1.61644,817100003.0
2008-03-30 23:15:00,1.61618,1.61654,1.61381,1.6154,874700002.0
2008-03-30 23:30:00,1.61572,1.61589,1.61513,1.61559,1217100002.0
2008-03-30 23:45:00,1.61546,1.61627,1.61511,1.61547,1473700003.0
2008-03-31 00:00:00,1.61518,1.61582,1.61342,1.61481,1368700001.0
2008-03-31 00:15:00,1.61481,1.61495,1.61297,1.61375,825900000.0
2008-03-31 00:30:00,1.61372,1.61455,1.61351,1.61382,832600004.0
2008-03-31 00:45:00,1.61408,1.61425,1.61317,1.61362,820100001.0
2008-03-31 01:00:00,1.61361,1.61415,1.61233,1.61257,1144300003.0
2008-03-31 01:15:00,1.61277,1.61382,1.61266,1.61349,1242800001.0
2008-03-31 01:30:00,1.61338,1.61364,1.61199,1.6128,1212400003.0
2008-03-31 01:45:00,1.61278,1.61376,1.61213,1.61237,1399900001.0
2008-03-31 02:00:00,1.61279,1.61283,1.61139,1.6115,530700000.0
2008-03-31 02:15:00,1.61155,1.61245,1.61127,1.61228,512100002.0
2008-03-31 02:30:00,1.61188,1.61302,1.61128,1.61269,580000000.0
2008-03-31 02:45:00,1.61274,1.61522,1.61274,1.61441,548200000.0
2008-03-31 03:00:00,1.61443,1.61454,1.61219,1.61254,557400000.0
2008-03-31 03:15:00,1.61266,1.61343,1.61256,1.61296,483200001.0
2008-03-31 03:30:00,1.61328,1.61474,1.61322,1.61397,513400000.0
2008-03-31 03:45:00,1.61415,1.61417,1.61285,1.61349,643300002.0
2008-03-31 04:00:00,1.61347,1.61507,1.61308,1.61471,593400002.0
2008-03-31 04:15:00,1.6149,1.61578,1.61458,1.61508,532700002.0
2008-03-31 04:30:00,1.61498,1.61525,1.61391,1.61453,523000000.0
2008-03-31 04:45:00,1.6145,1.61498,1.61394,1.61454,547900000.0
2008-03-31 05:00:00,1.61464,1.61554,1.61443,1.61554,603900002.0
2008-03-31 05:15:00,1.61572,1.61636,1.61406,1.61557,545700002.0
2008-03-31 05:30:00,1.61542,1.61556,1.61422,1.61556,601100002.0
2008-03-31 05:45:00,1.61552,1.61588,1.61435,1.61446,553000000.0
2008-03-31 06:00:00,1.61444,1.61487,1.61351,1.61416,602700001.0
2008-03-31 06:15:00,1.6142,1.61478,1.61271,1.61276,461200000.0
2008-03-31 06:30:00,1.61289,1.61444,1.61289,1.61394,680400000.0
2008-03-31 06:45:00,1.61392,1.61425,1.61258,1.61303,530300001.0
2008-03-31 07:00:00,1.61324,1.61325,1.61247,1.61274,569900000.0
2008-03-31 07:15:00,1.61273,1.61417,1.6124,1.61417,596300001.0
2008-03-31 07:30:00,1.61443,1.61501,1.6138,1.61449,583200000.0
2008-03-31 07:45:00,1.61424,1.61424,1.61262,1.61354,528700001.0
2008-03-31 08:00:00,1.61349,1.61505,1.61322,1.61501,584900000.0
2008-03-31 08:15:00,1.61527,1.61556,1.61326,1.61517,613200001.0
2008-03-31 08:30:00,1.61498,1.6155,1.61204,1.61436,561699999.0
2008-03-31 08:45:00,1.61426,1.61484,1.61307,1.61464,563300001.0
2008-03-31 09:00:00,1.61463,1.61612,1.6123,1.61293,549399999.0
2008-03-31 09:15:00,1.61271,1.6133,1.61056,1.61212,517700001.0
2008-03-31 09:30:00,1.61213,1.61243,1.61044,1.6109,563500002.0
2008-03-31 09:45:00,1.61124,1.61369,1.60956,1.61301,674300001.0
2008-03-31 10:00:00,1.61312,1.61401,1.61083,1.61143,601900000.0
2008-03-31 10:15:00,1.61156,1.613,1.61139,1.61245,585000000.0
2008-03-31 10:30:00,1.6126,1.61272,1.61121,1.6127,511800002.0
2008-03-31 10:45:00,1.61238,1.6148,1.6122,1.61398,548200001.0
2008-03-31 11:00:00,1.61408,1.6146,1.61212,1.61229,626600004.0
2008-03-31 11:15:00,1.61264,1.61484,1.61219,1.61408,620000001.0
2008-03-31 11:30:00,1.61413,1.61466,1.61314,1.61436,605800001.0
2008-03-31 11:45:00,1.61455,1.61465,1.61328,1.61406,588500000.0
2008-03-31 12:00:00,1.61397,1.61438,1.61279,1.61313,553000001.0
2008-03-31 12:15:00,1.61323,1.61353,1.61185,1.61347,590200001.0
2008-03-31 12:30:00,1.61333,1.61408,1.61285,1.61408,552000000.0
2008-03-31 12:45:00,1.61453,1.61594,1.61346,1.61574,637100000.0
2008-03-31 13:00:00,1.61589,1.61776,1.61507,1.61771,577500001.0
2008-03-31 13:15:00,1.61714,1.61807,1.61634,1.61698,619200002.0
2008-03-31 13:30:00,1.61697,1.61866,1.61548,1.61849,5363400008.0
2008-03-31 13:45:00,1.61882,1.62183,1.61879,1.62063,4407800008.0
2008-03-31 14:00:00,1.62086,1.62281,1.62072,1.62236,5453100011.0
2008-03-31 14:15:00,1.62239,1.62281,1.62084,1.6213,5218900012.0
2008-03-31 14:30:00,1.62114,1.62338,1.61969,1.62338,4033100006.0
2008-03-31 14:45:00,1.62336,1.6257,1.62334,1.62488,4645300009.0
2008-03-31 15:00:00,1.62476,1.62477,1.62136,1.6215,6341300013.0
2008-03-31 15:15:00,1.62136,1.62159,1.62003,1.62073,7804900020.0
2008-03-31 15:30:00,1.62072,1.62171,1.61867,1.61875,6251100013.0
2008-03-31 15:45:00,1.61894,1.62125,1.61853,1.62092,5966400006.0
2008-03-31 16:00:00,1.62086,1.62684,1.62067,1.6252,6068000012.0
2008-03-31 16:15:00,1.62536,1.62918,1.62438,1.62918,8330200010.0
2008-03-31 16:30:00,1.6291,1.63205,1.62826,1.63132,7328900015.0
2008-03-31 16:45:00,1.63146,1.632,1.62278,1.62513,6709100005.0
2008-03-31 17:00:00,1.62526,1.62604,1.62163,1.62258,6933900014.0
2008-03-31 17:15:00,1.62259,1.62284,1.62062,1.62201,7355400014.0
2008-03-31 17:30:00,1.62205,1.62317,1.61959,1.62272,6619500011.0
2008-03-31 17:45:00,1.62259,1.62361,1.62071,1.62358,6889600014.0
2008-03-31 18:00:00,1.62363,1.62591,1.62318,1.62501,7325600017.0
2008-03-31 18:15:00,1.62487,1.62619,1.6237,1.62452,6109000007.0
2008-03-31 18:30:00,1.62451,1.62563,1.62366,1.62442,5945900013.0
2008-03-31 18:45:00,1.62445,1.62499,1.6233,1.6236,6890100008.0
2008-03-31 19:00:00,1.62367,1.62529,1.62218,1.62261,8029400016.0
2008-03-31 19:15:00,1.62261,1.6238,1.62255,1.62331,6325600010.0
2008-03-31 19:30:00,1.62336,1.62367,1.62222,1.62291,5333500011.0
2008-03-31 19:45:00,1.62293,1.62325,1.6219,1.62232,5785800004.0
2008-03-31 20:00:00,1.62231,1.62298,1.62124,1.62277,8338100015.0
2008-03-31 20:15:00,1.62272,1.62351,1.62148,1.62331,4905800011.0
2008-03-31 20:30:00,1.62333,1.62369,1.62041,1.62064,4602400009.0
2008-03-31 20:45:00,1.62086,1.62295,1.62036,1.62295,4212100004.0
2008-03-31 21:00:00,1.62267,1.62284,1.61957,1.62188,3983200003.0
2008-03-31 21:15:00,1.62187,1.6219,1.62124,1.6214,2696900006.0
2008-03-31 21:30:00,1.62151,1.62343,1.62133,1.62163,3738000003.0
2008-03-31 21:45:00,1.62161,1.62161,1.61882,1.62003,4251400007.0
2008-03-31 22:00:00,1.62008,1.62046,1.61862,1.61902,2686500005.0
2008-03-31 22:15:00,1.61916,1.6207,1.61873,1.62031,2646200006.0
2008-03-31 22:30:00,1.62036,1.62061,1.61973,1.61982,3278800008.0
2008-03-31 22:45:00,1.61979,1.61997,1.61774,1.6179,2871100004.0
2008-03-31 23:00:00,1.61771,1.61907,1.61684,1.61905,796100000.0
2008-03-31 23:15:00,1.61928,1.6195,1.61795,1.61795,879700000.0
2008-03-31 23:30:00,1.61846,1.61846,1.61586,1.61758,1262700002.0
2008-03-31 23:45:00,1.6176,1.61764,1.61561,1.61606,1553000004.0
2008-04-01 00:00:00,1.61615,1.61715,1.61377,1.61442,1465600004.0
2008-04-01 00:15:00,1.61436,1.61452,1.61295,1.61333,822900003.0
2008-04-01 00:30:00,1.61361,1.61544,1.61347,1.61438,845900002.0
2008-04-01 00:45:00,1.61479,1.61494,1.61368,1.61486,806900000.0
2008-04-01 01:00:00,1.61492,1.61684,1.61491,1.61572,1214699999.0
2008-04-01 01:15:00,1.61599,1.61668,1.61507,1.6156,1184500004.0
2008-04-01 01:30:00,1.61556,1.61591,1.61498,1.61545,1202200000.0
2008-04-01 01:45:00,1.61542,1.61731,1.61529,1.61623,1361500002.0
2008-04-01 02:00:00,1.61671,1.61711,1.61192,1.61214,555500001.0
2008-04-01 02:15:00,1.61202,1.61202,1.60955,1.61191,533600001.0
2008-04-01 02:30:00,1.61158,1.61225,1.6105,1.61187,642500002.0
2008-04-01 02:45:00,1.61184,1.61335,1.61144,1.61181,602700000.0
2008-04-01 03:00:00,1.61196,1.61301,1.61196,1.61242,564800001.0
2008-04-01 03:15:00,1.61235,1.61316,1.612,1.61266,578600001.0
2008-04-01 03:30:00,1.6128,1.61327,1.60997,1.6103,568500001.0
2008-04-01 03:45:00,1.61051,1.61092,1.60996,1.61036,665700002.0
2008-04-01 04:00:00,1.61024,1.61122,1.60995,1.61031,542800000.0
2008-04-01 04:15:00,1.61072,1.6117,1.61014,1.6117,683500000.0
2008-04-01 04:30:00,1.61156,1.61179,1.61101,1.61155,584400000.0
2008-04-01 04:45:00,1.61146,1.61209,1.61126,1.61132,530000000.0
2008-04-01 05:00:00,1.61135,1.61142,1.61034,1.61068,526400000.0
2008-04-01 05:15:00,1.61075,1.61114,1.61008,1.61065,582300002.0
2008-04-01 05:30:00,1.61062,1.6119,1.61032,1.61188,658800000.0
2008-04-01 05:45:00,1.6117,1.61222,1.6113,1.6113,538400000.0
2008-04-01 06:00:00,1.61117,1.61206,1.61117,1.61151,602900001.0
2008-04-01 06:15:00,1.61146,1.61213,1.61113,1.61142,527600000.0
2008-04-01 06:30:00,1.61144,1.6115,1.60966,1.61092,645800003.0
2008-04-01 06:45:00,1.61095,1.6123,1.61093,1.61209,496200001.0
2008-04-01 07:00:00,1.61225,1.6127,1.61074,1.61083,645800001.0
2008-04-01 07:15:00,1.61074,1.61082,1.60884,1.61048,592399999.0
2008-04-01 07:30:00,1.61044,1.61068,1.6077,1.60865,658500001.0
2008-04-01 07:45:00,1.60884,1.61286,1.60843,1.61286,636700001.0
2008-04-01 08:00:00,1.6127,1.61392,1.61026,1.61267,594800002.0
2008-04-01 08:15:00,1.61284,1.61353,1.60881,1.61009,634100001.0
2008-04-01 08:30:00,1.61017,1.61028,1.60824,1.60949,605299999.0
2008-04-01 08:45:00,1.60919,1.61048,1.60849,1.60897,590200001.0
2008-04-01 09:00:00,1.60873,1.61011,1.60822,1.60916,570200002.0
2008-04-01 09:15:00,1.60891,1.61171,1.60881,1.61074,538100001.0
2008-04-01 09:30:00,1.61066,1.61165,1.60961,1.61017,609100003.0
2008-04-01 09:45:00,1.61056,1.61185,1.60996,1.61115,637800002.0
2008-04-01 10:00:00,1.61091,1.61142,1.60975,1.61049,584300003.0
2008-04-01 10:15:00,1.61053,1.61053,1.60794,1.60865,717900004.0
2008-04-01 10:30:00,1.60872,1.60922,1.60689,1.60809,543800001.0
2008-04-01 10:45:00,1.60786,1.60968,1.60781,1.60914,593100000.0
2008-04-01 11:00:00,1.60913,1.6094,1.60743,1.60818,591800001.0
2008-04-01 11:15:00,1.60822,1.60907,1.60777,1.60844,576200001.0
2008-04-01 11:30:00,1.60853,1.60892,1.60733,1.60734,576900000.0
2008-04-01 11:45:00,1.60747,1.60939,1.60676,1.60773,574000002.0
2008-04-01 12:00:00,1.60789,1.60796,1.60534,1.60561,594800003.0
2008-04-01 12:15:00,1.60565,1.60787,1.60565,1.60737,569100000.0
2008-04-01 12:30:00,1.60726,1.60768,1.60627,1.60668,523400002.0
2008-04-01 12:45:00,1.60654,1.60744,1.60495,1.60495,624800002.0
2008-04-01 13:00:00,1.60478,1.60595,1.60456,1.60482,586200002.0
2008-04-01 13:15:00,1.60469,1.60697,1.60441,1.60697,610300000.0
2008-04-01 13:30:00,1.60701,1.60733,1.60517,1.60648,5528200009.0
2008-04-01 13:45:00,1.60644,1.60847,1.60593,1.60792,4593500005.0
2008-04-01 14:00:00,1.60803,1.60842,1.60565,1.60601,5424200009.0
2008-04-01 14:15:00,1.60599,1.60673,1.60527,1.60571,5416100012.0
2008-04-01 14:30:00,1.60585,1.60725,1.60469,1.60595,4088300010.0
2008-04-01 14:45:00,1.60595,1.60733,1.60423,1.60533,4636700012.0
2008-04-01 15:00:00,1.60539,1.60545,1.60196,1.60256,6593900006.0
2008-04-01 15:15:00,1.60248,1.60423,1.60163,1.60195,7547100010.0
2008-04-01 15:30:00,1.60199,1.60285,1.59978,1.60111,6316100014.0
2008-04-01 15:45:00,1.60135,1.60205,1.60014,1.6019,6133500014.0
2008-04-01 16:00:00,1.60169,1.60255,1.59829,1.6021,6048600010.0
2008-04-01 16:15:00,1.60237,1.60333,1.59996,1.60323,8241100010.0
2008-04-01 16:30:00,1.60339,1.60582,1.60322,1.60511,7440800014.0
2008-04-01 16:45:00,1.60503,1.60908,1.60503,1.60803,7020400012.0
2008-04-01 17:00:00,1.60791,1.6087,1.60499,1.60544,6669100010.0
2008-04-01 17:15:00,1.60543,1.6062,1.60337,1.60493,7274000010.0
2008-04-01 17:30:00,1.605,1.60572,1.60217,1.60238,6556900008.0
2008-04-01 17:45:00,1.60246,1.60377,1.60081,1.6032,7278900012.0
2008-04-01 18:00:00,1.60303,1.60337,1.60073,1.6017,7406200013.0
2008-04-01 18:15:00,1.60116,1.60136,1.59934,1.59969,6095500008.0
2008-04-01 18:30:00,1.59962,1.6027,1.59813,1.60206,5912100006.0
2008-04-01 18:45:00,1.60186,1.60215,1.59936,1.60035,6844900012.0
2008-04-01 19:00:00,1.60055,1.60157,1.59853,1.59981,7767100014.0
2008-04-01 19:15:00,1.59964,1.6002,1.59677,1.59703,5987600012.0
2008-04-01 19:30:00,1.59713,1.59741,1.59552,1.59613,5472400008.0
2008-04-01 19:45:00,1.59623,1.59682,1.5957,1.59669,5963800009.0
2008-04-01 20:00:00,1.59661,1.59746,1.59616,1.59659,8184900015.0
2008-04-01 20:15:00,1.59652,1.59697,1.59568,1.5967,4995100006.0
2008-04-01 20:30:00,1.59672,1.59686,1.59416,1.59479,4339000008.0
2008-04-01 20:45:00,1.59475,1.59514,1.59337,1.59456,4126700008.0
2008-04-01 21:00:00,1.59434,1.59584,1.59407,1.5949,4012400008.0
2008-04-01 21:15:00,1.59503,1.59503,1.59342,1.59407,2723500006.0
2008-04-01 21:30:00,1.59412,1.59541,1.59412,1.59526,3654100005.0
2008-04-01 21:45:00,1.59524,1.59541,1.593,1.59332,4028200006.0
2008-04-01 22:00:00,1.59327,1.59412,1.59266,1.5939,2727600006.0
2008-04-01 22:15:00,1.59367,1.59427,1.59274,1.59401,2569400003.0
2008-04-01 22:30:00,1.59409,1.59456,1.59281,1.59313,3326000005.0
2008-04-01 22:45:00,1.59317,1.59429,1.59285,1.59373,2949100011.0
2008-04-01 23:00:00,1.5935,1.59509,1.5935,1.59449,741400001.0
2008-04-01 23:15:00,1.59457,1.59558,1.59405,1.59499,881700003.0
2008-04-01 23:30:00,1.59539,1.59613,1.59442,1.5959,1276100002.0
2008-04-01 23:45:00,1.59585,1.59709,1.59557,1.59709,1528700004.0
2008-04-02 00:00:00,1.59707,1.59792,1.59658,1.59693,1383200005.0
2008-04-02 00:15:00,1.59699,1.59758,1.5958,1.5964,820100000.0
2008-04-02 00:30:00,1.59615,1.59685,1.59596,1.59632,881400002.0
2008-04-02 00:45:00,1.59667,1.597,1.5962,1.59663,717400000.0
2008-04-02 01:00:00,1.5967,1.59747,1.59587,1.59631,1144800001.0
2008-04-02 01:15:00,1.59646,1.5969,1.59496,1.59543,1303400003.0
2008-04-02 01:30:00,1.59558,1.59604,1.59475,1.59533,1149400002.0
2008-04-02 01:45:00,1.59536,1.59732,1.5952,1.59705,1366400004.0
2008-04-02 02:00:00,1.59773,1.59812,1.59634,1.59745,511200001.0
2008-04-02 02:15:00,1.59745,1.5975,1.59558,1.59617,503000000.0
2008-04-02 02:30:00,1.59617,1.59725,1.59561,1.59643,599299999.0
2008-04-02 02:45:00,1.59643,1.59739,1.5952,1.59537,624400000.0
2008-04-02 03:00:00,1.59529,1.59581,1.59499,1.59558,559400001.0
2008-04-02 03:15:00,1.5951,1.5956,1.59399,1.59512,463600001.0
2008-04-02 03:30:00,1.59533,1.59601,1.59398,1.59574,551700001.0
2008-04-02 03:45:00,1.59604,1.59645,1.59496,1.59617,541900000.0
2008-04-02 04:00:00,1.59604,1.59646,1.59532,1.59593,595600001.0
2008-04-02 04:15:00,1.59595,1.59627,1.59514,1.59581,647100001.0
2008-04-02 04:30:00,1.59574,1.59638,1.59543,1.59638,565400001.0
2008-04-02 04:45:00,1.59648,1.59683,1.59583,1.59585,533800002.0
2008-04-02 05:00:00,1.59579,1.59613,1.59523,1.59585,564800001.0
2008-04-02 05:15:00,1.596,1.59643,1.59512,1.59577,563100001.0
2008-04-02 05:30:00,1.59575,1.59586,1.59466,1.59515,627200002.0
2008-04-02 05:45:00,1.5951,1.59614,1.59486,1.59571,650099999.0
2008-04-02 06:00:00,1.59566,1.59591,1.59517,1.59553,588100001.0
2008-04-02 06:15:00,1.59531,1.59594,1.59499,1.59582,444000000.0
2008-04-02 06:30:00,1.5959,1.59596,1.59491,1.59564,650500001.0
2008-04-02 06:45:00,1.59563,1.59584,1.59376,1.59441,582900001.0
2008-04-02 07:00:00,1.59457,1.59552,1.59456,1.59515,560100001.0
2008-04-02 07:15:00,1.59522,1.59543,1.59385,1.59515,603300000.0
2008-04-02 07:30:00,1.59505,1.59505,1.59104,1.59188,549800001.0
2008-04-02 07:45:00,1.59191,1.59262,1.58964,1.59187,565500001.0
2008-04-02 08:00:00,1.59181,1.59308,1.59181,1.59216,572100000.0
2008-04-02 08:15:00,1.59238,1.59241,1.59063,1.59161,555700002.0
2008-04-02 08:30:00,1.59146,1.59196,1.58976,1.59003,532100000.0
2008-04-02 08:45:00,1.58986,1.59012,1.58796,1.58955,601100001.0
2008-04-02 09:00:00,1.58969,1.59132,1.5891,1.59132,543100002.0
2008-04-02 09:15:00,1.59099,1.59498,1.59083,1.59232,541100000.0
2008-04-02 09:30:00,1.59204,1.59399,1.59153,1.59279,495700001.0
2008-04-02 09:45:00,1.59293,1.59501,1.59258,1.59477,687500000.0
2008-04-02 10:00:00,1.59479,1.59544,1.59395,1.59448,561100001.0
2008-04-02 10:15:00,1.59438,1.59537,1.59423,1.59523,664800002.0
2008-04-02 10:30:00,1.5953,1.59599,1.59382,1.59599,592100002.0
2008-04-02 10:45:00,1.59562,1.59575,1.59429,1.59466,611100001.0
2008-04-02 11:00:00,1.59468,1.59527,1.59044,1.59132,592100001.0
2008-04-02 11:15:00,1.5913,1.59259,1.59043,1.59131,628300002.0
2008-04-02 11:30:00,1.59144,1.59204,1.59083,1.59155,575900001.0
2008-04-02 11:45:00,1.59196,1.59196,1.58897,1.58986,547400000.0
2008-04-02 12:00:00,1.58969,1.59227,1.58954,1.5918,585600001.0
2008-04-02 12:15:00,1.59191,1.59194,1.59012,1.59091,602100002.0
2008-04-02 12:30:00,1.59077,1.59165,1.59058,1.59157,538800001.0
2008-04-02 12:45:00,1.59157,1.59162,1.58876,1.59042,578900000.0
2008-04-02 13:00:00,1.59052,1.5927,1.59052,1.59102,565300002.0
2008-04-02 13:15:00,1.59099,1.59219,1.5898,1.59125,615900000.0
2008-04-02 13:30:00,1.59132,1.59196,1.59076,1.59127,5532100017.0
2008-04-02 13:45:00,1.59137,1.59638,1.59115,1.59569,4343600007.0
2008-04-02 14:00:00,1.59576,1.59576,1.58956,1.59113,5254700011.0
2008-04-02 14:15:00,1.58909,1.59197,1.58571,1.58813,5299300008.0
2008-04-02 14:30:00,1.58796,1.58887,1.58635,1.58844,4114100008.0
2008-04-02 14:45:00,1.58862,1.58938,1.586,1.58733,4466700005.0
2008-04-02 15:00:00,1.58743,1.58971,1.58729,1.58829,6526000013.0
2008-04-02 15:15:00,1.58826,1.58847,1.58679,1.58694,7497100013.0
2008-04-02 15:30:00,1.58705,1.59244,1.58704,1.59018,6336000010.0
2008-04-02 15:45:00,1.59018,1.59026,1.58823,1.58997,6239100012.0
2008-04-02 16:00:00,1.5898,1.59123,1.58954,1.59,6224400015.0
2008-04-02 16:15:00,1.59009,1.59028,1.58736,1.58866,8587200019.0
2008-04-02 16:30:00,1.58849,1.59026,1.58824,1.58999,7116200013.0
2008-04-02 16:45:00,1.59012,1.59159,1.5893,1.59017,6907600005.0
2008-04-02 17:00:00,1.59011,1.59214,1.58995,1.59213,6811300010.0
2008-04-02 17:15:00,1.5921,1.59212,1.58935,1.58975,7057600014.0
2008-04-02 17:30:00,1.58961,1.59006,1.58828,1.58833,6679400015.0
2008-04-02 17:45:00,1.58828,1.5895,1.58796,1.5887,6902200012.0
2008-04-02 18:00:00,1.58869,1.59014,1.5884,1.58995,7401900007.0
2008-04-02 18:15:00,1.58978,1.59161,1.58933,1.59109,5950500007.0
2008-04-02 18:30:00,1.59115,1.59173,1.59091,1.59128,6146100009.0
2008-04-02 18:45:00,1.59136,1.59303,1.59105,1.59234,6994300013.0
2008-04-02 19:00:00,1.59237,1.59483,1.59221,1.59396,7899900010.0
2008-04-02 19:15:00,1.59387,1.59449,1.59268,1.59289,6051800009.0
2008-04-02 19:30:00,1.59288,1.59377,1.59138,1.59144,5435500011.0
2008-04-02 19:45:00,1.59148,1.59237,1.59056,1.59132,6026400007.0
2008-04-02 20:00:00,1.59131,1.59269,1.59066,1.59159,8052400020.0
2008-04-02 20:15:00,1.59146,1.5925,1.59105,1.59234,5072600006.0
2008-04-02 20:30:00,1.59217,1.59245,1.5915,1.59191,4458300008.0
2008-04-02 20:45:00,1.59195,1.59281,1.59183,1.59266,4050800009.0
2008-04-02 21:00:00,1.59253,1.59446,1.59237,1.59425,4083000003.0
2008-04-02 21:15:00,1.59421,1.59435,1.59135,1.59137,2612200003.0
2008-04-02 21:30:00,1.59143,1.59321,1.59019,1.59082,3568400005.0
2008-04-02 21:45:00,1.59083,1.59173,1.58931,1.59043,4380000013.0
2008-04-02 22:00:00,1.58913,1.59241,1.5886,1.59164,2635000003.0
2008-04-02 22:15:00,1.59153,1.59228,1.59034,1.59092,2514500007.0
2008-04-02 22:30:00,1.59066,1.59322,1.59059,1.59204,3322200012.0
2008-04-02 22:45:00,1.5918,1.59335,1.59039,1.59318,2904400008.0
2008-04-02 23:00:00,1.59329,1.59396,1.59154,1.59178,742100002.0
2008-04-02 23:15:00,1.5917,1.59242,1.59078,1.59144,1059700003.0
2008-04-02 23:30:00,1.59186,1.59232,1.59074,1.59103,1323400000.0
2008-04-02 23:45:00,1.59102,1.59138,1.5904,1.59092,1395800000.0
2008-04-03 00:00:00,1.59077,1.59134,1.58964,1.5906,1577900005.0
2008-04-03 00:15:00,1.59082,1.59186,1.59082,1.59156,894300001.0
2008-04-03 00:30:00,1.59156,1.59192,1.59022,1.59022,739200000.0
2008-04-03 00:45:00,1.59049,1.5913,1.58928,1.58981,820600001.0
2008-04-03 01:00:00,1.58992,1.59124,1.58948,1.59082,1167900002.0
2008-04-03 01:15:00,1.59107,1.59162,1.59009,1.59067,1112700001.0
2008-04-03 01:30:00,1.59065,1.59086,1.58959,1.59024,1301100001.0
2008-04-03 01:45:00,1.59014,1.59038,1.58835,1.58859,1361000002.0
2008-04-03 02:00:00,1.58909,1.59103,1.58896,1.59063,562800001.0
2008-04-03 02:15:00,1.59053,1.59163,1.59028,1.59156,570500002.0
2008-04-03 02:30:00,1.59148,1.59161,1.58894,1.58928,559000001.0
2008-04-03 02:45:00,1.58923,1.58923,1.58834,1.58866,612099999.0
2008-04-03 03:00:00,1.58859,1.58925,1.58834,1.58925,566800001.0
2008-04-03 03:15:00,1.58926,1.59006,1.5888,1.58949,456700000.0
2008-04-03 03:30:00,1.5894,1.59101,1.5892,1.58922,594100001.0
2008-04-03 03:45:00,1.58945,1.58982,1.58863,1.58895,540000002.0
2008-04-03 04:00:00,1.58885,1.58945,1.58746,1.58886,607600002.0
2008-04-03 04:15:00,1.58875,1.58902,1.58828,1.58871,540000002.0
2008-04-03 04:30:00,1.58855,1.58906,1.58824,1.58895,598300000.0
2008-04-03 04:45:00,1.589,1.589,1.58774,1.58825,508500001.0
2008-04-03 05:00:00,1.58839,1.58857,1.58774,1.58828,546900001.0
2008-04-03 05:15:00,1.5883,1.58852,1.58757,1.58826,582200003.0
2008-04-03 05:30:00,1.58833,1.5891,1.58827,1.58871,561300001.0
2008-04-03 05:45:00,1.58845,1.58882,1.58805,1.58858,525200001.0
2008-04-03 06:00:00,1.58848,1.58905,1.5869,1.58768,690300002.0
2008-04-03 06:15:00,1.5875,1.58897,1.5875,1.5884,478800001.0
2008-04-03 06:30:00,1.58843,1.58846,1.58402,1.58467,553900000.0
2008-04-03 06:45:00,1.58469,1.58595,1.58412,1.58576,587100001.0
2008-04-03 07:00:00,1.58566,1.58585,1.58484,1.58502,680500003.0
2008-04-03 07:15:00,1.58491,1.58513,1.58393,1.58489,650300002.0
2008-04-03 07:30:00,1.58511,1.58629,1.58467,1.586,554500001.0
2008-04-03 07:45:00,1.58602,1.58644,1.58531,1.58553,555600001.0
2008-04-03 08:00:00,1.58536,1.5861,1.58383,1.58536,581500002.0
2008-04-03 08:15:00,1.5854,1.58585,1.5836,1.58528,551000000.0
2008-04-03 08:30:00,1.58504,1.58524,1.58285,1.58299,530800000.0
2008-04-03 08:45:00,1.58273,1.58405,1.58116,1.58175,548900000.0
2008-04-03 09:00:00,1.58186,1.58381,1.58105,1.5838,464300001.0
2008-04-03 09:15:00,1.58385,1.58407,1.58166,1.58218,550700000.0
2008-04-03 09:30:00,1.5821,1.58371,1.58142,1.58315,605900003.0
2008-04-03 09:45:00,1.58338,1.58357,1.58203,1.58318,639200000.0
2008-04-03 10:00:00,1.58299,1.58303,1.58089,1.5823,633400001.0
2008-04-03 10:15:00,1.58223,1.58272,1.58039,1.581,579300001.0
2008-04-03 10:30:00,1.58117,1.58257,1.57977,1.58003,643300000.0
2008-04-03 10:45:00,1.5799,1.58109,1.57929,1.58012,578000001.0
2008-04-03 11:00:00,1.58008,1.58121,1.57897,1.57978,649900003.0
2008-04-03 11:15:00,1.57987,1.58133,1.579,1.5804,614100001.0
2008-04-03 11:30:00,1.58038,1.58086,1.57759,1.57759,489000001.0
2008-04-03 11:45:00,1.57769,1.57795,1.57474,1.57491,633300001.0
2008-04-03 12:00:00,1.57486,1.57618,1.57427,1.57581,594000001.0
2008-04-03 12:15:00,1.576,1.57609,1.57353,1.57381,570700000.0
2008-04-03 12:30:00,1.57348,1.57384,1.57214,1.57373,580800000.0
2008-04-03 12:45:00,1.57378,1.57492,1.57345,1.57446,564200002.0
2008-04-03 13:00:00,1.57413,1.57443,1.57233,1.57242,603200000.0
2008-04-03 13:15:00,1.57235,1.57643,1.57192,1.57459,589699999.0
2008-04-03 13:30:00,1.57444,1.57444,1.57119,1.57291,5476300013.0
2008-04-03 13:45:00,1.57279,1.57369,1.57137,1.57347,4417100005.0
2008-04-03 14:00:00,1.57371,1.5741,1.57135,1.57179,5137200010.0
2008-04-03 14:15:00,1.57168,1.57379,1.57128,1.57309,5331500007.0
2008-04-03 14:30:00,1.57321,1.57955,1.57321,1.57955,4133600008.0
2008-04-03 14:45:00,1.5797,1.5817,1.57764,1.57922,4622500005.0
2008-04-03 15:00:00,1.57932,1.58094,1.5787,1.5798,6725900021.0
2008-04-03 15:15:00,1.57949,1.58076,1.57858,1.58004,7671800012.0
2008-04-03 15:30:00,1.57987,1.58002,1.57824,1.57825,6269800008.0
2008-04-03 15:45:00,1.57825,1.57853,1.57221,1.57404,6061900009.0
2008-04-03 16:00:00,1.57374,1.57428,1.57028,1.57076,6184700011.0
2008-04-03 16:15:00,1.57112,1.57317,1.57009,1.57161,8287100008.0
2008-04-03 16:30:00,1.57186,1.5745,1.5718,1.57272,7241400011.0
2008-04-03 16:45:00,1.57256,1.57909,1.57212,1.57889,6875600006.0
2008-04-03 17:00:00,1.5786,1.57912,1.57581,1.57865,6578500012.0
2008-04-03 17:15:00,1.57877,1.58015,1.57876,1.57883,7345000013.0
2008-04-03 17:30:00,1.57854,1.58027,1.57792,1.57988,6642200017.0
2008-04-03 17:45:00,1.57966,1.57978,1.5779,1.57905,6962500009.0
2008-04-03 18:00:00,1.57885,1.58061,1.57852,1.58026,7396700009.0
2008-04-03 18:15:00,1.58018,1.58214,1.57994,1.5817,6193100008.0
2008-04-03 18:30:00,1.58183,1.5821,1.58019,1.58028,6187900006.0
2008-04-03 18:45:00,1.5802,1.58025,1.57915,1.57975,6756600007.0
2008-04-03 19:00:00,1.57977,1.58076,1.57933,1.58023,7975000011.0
2008-04-03 19:15:00,1.58014,1.58145,1.57984,1.58086,5865100010.0
2008-04-03 19:30:00,1.58069,1.58127,1.58022,1.58023,5253700010.0
2008-04-03 19:45:00,1.58033,1.58077,1.5793,1.57966,5891600010.0
2008-04-03 20:00:00,1.57958,1.5799,1.57855,1.57872,8239800018.0
2008-04-03 20:15:00,1.57871,1.57924,1.57791,1.5786,4918400006.0
2008-04-03 20:30:00,1.57877,1.57969,1.57614,1.57674,4699600010.0
2008-04-03 20:45:00,1.57695,1.57705,1.5719,1.57312,4072200006.0
2008-04-03 21:00:00,1.5729,1.57335,1.57106,1.57116,4000700005.0
2008-04-03 21:15:00,1.57115,1.57314,1.57115,1.57279,2665100003.0
2008-04-03 21:30:00,1.57268,1.57446,1.57268,1.57288,3523600003.0
2008-04-03 21:45:00,1.57297,1.57355,1.57194,1.5724,4266300009.0
2008-04-03 22:00:00,1.57238,1.5741,1.57238,1.57337,2637700003.0
2008-04-03 22:15:00,1.57329,1.57456,1.57324,1.57415,2481900004.0
2008-04-03 22:30:00,1.57421,1.57485,1.57378,1.57435,3100400003.0
2008-04-03 22:45:00,1.57438,1.57512,1.57372,1.57474,2910600004.0
2008-04-03 23:00:00,1.57464,1.57759,1.57457,1.57577,750700001.0
2008-04-03 23:15:00,1.57547,1.57547,1.57326,1.57356,1006000004.0
2008-04-03 23:30:00,1.57394,1.57454,1.5736,1.57413,1314500002.0
2008-04-03 23:45:00,1.57414,1.57526,1.57357,1.57455,1523600002.0
2008-04-04 00:00:00,1.57447,1.57447,1.5733,1.57426,1475000005.0
2008-04-04 00:15:00,1.57413,1.57484,1.574,1.57432,948800001.0
2008-04-04 00:30:00,1.57431,1.57431,1.57238,1.57299,830600001.0
2008-04-04 00:45:00,1.57321,1.57355,1.57212,1.57304,868300003.0
2008-04-04 01:00:00,1.57297,1.57324,1.5721,1.57254,1192900002.0
2008-04-04 01:15:00,1.57271,1.57315,1.5719,1.57227,1195300002.0
2008-04-04 01:30:00,1.57216,1.57406,1.57188,1.57323,1158000004.0
2008-04-04 01:45:00,1.57289,1.57312,1.57188,1.5723,1353600003.0
2008-04-04 02:00:00,1.57275,1.57349,1.57187,1.57334,569200003.0
2008-04-04 02:15:00,1.57356,1.57452,1.57335,1.5745,580100001.0
2008-04-04 02:30:00,1.57407,1.57551,1.57337,1.57493,513200000.0
2008-04-04 02:45:00,1.57488,1.57524,1.57373,1.57433,599599999.0
2008-04-04 03:00:00,1.5742,1.57442,1.5731,1.57398,538200000.0
2008-04-04 03:15:00,1.57405,1.57412,1.57235,1.57255,490600000.0
2008-04-04 03:30:00,1.57284,1.57453,1.57255,1.57441,532000000.0
2008-04-04 03:45:00,1.57465,1.57503,1.57378,1.57488,656400001.0
2008-04-04 04:00:00,1.57478,1.57568,1.57453,1.57517,557900003.0
2008-04-04 04:15:00,1.57532,1.57625,1.57502,1.57625,579800003.0
2008-04-04 04:30:00,1.57625,1.57687,1.57578,1.57686,577700001.0
2008-04-04 04:45:00,1.57685,1.57706,1.57613,1.57644,551900000.0
2008-04-04 05:00:00,1.57649,1.57662,1.57549,1.57558,593100001.0
2008-04-04 05:15:00,1.57556,1.57619,1.5752,1.57587,594000003.0
2008-04-04 05:30:00,1.5759,1.57593,1.57435,1.57456,584999999.0
2008-04-04 05:45:00,1.5744,1.57488,1.57354,1.57412,588400000.0
2008-04-04 06:00:00,1.57386,1.57423,1.57292,1.57423,672300001.0
2008-04-04 06:15:00,1.57413,1.5745,1.57309,1.57411,495300000.0
2008-04-04 06:30:00,1.57414,1.57462,1.57371,1.57429,545600001.0
2008-04-04 06:45:00,1.57424,1.57457,1.57349,1.574,573200000.0
2008-04-04 07:00:00,1.57402,1.57608,1.57383,1.57577,619700002.0
2008-04-04 07:15:00,1.57585,1.57633,1.57487,1.57569,641400000.0
2008-04-04 07:30:00,1.57567,1.57575,1.57502,1.57549,633300000.0
2008-04-04 07:45:00,1.57551,1.57564,1.57468,1.57513,594500003.0
2008-04-04 08:00:00,1.57485,1.57494,1.57289,1.5732,615699999.0
2008-04-04 08:15:00,1.5731,1.575,1.57272,1.57487,596200002.0
2008-04-04 08:30:00,1.57469,1.57573,1.57423,1.57559,542800002.0
2008-04-04 08:45:00,1.57559,1.57608,1.57366,1.57405,626000002.0
2008-04-04 09:00:00,1.57399,1.57435,1.57328,1.57435,498500000.0
2008-04-04 09:15:00,1.57434,1.57643,1.57434,1.57635,510700001.0
2008-04-04 09:30:00,1.57649,1.57861,1.57616,1.57758,600400001.0
2008-04-04 09:45:00,1.57787,1.58006,1.57729,1.57976,640900001.0
2008-04-04 10:00:00,1.57989,1.58333,1.57962,1.5818,582400001.0
2008-04-04 10:15:00,1.58151,1.58294,1.58137,1.58278,680500003.0
2008-04-04 10:30:00,1.58262,1.58271,1.58039,1.58161,599100000.0
2008-04-04 10:45:00,1.58141,1.58147,1.57971,1.58079,624600003.0
2008-04-04 11:00:00,1.58101,1.58169,1.57961,1.58157,565900000.0
2008-04-04 11:15:00,1.5819,1.58197,1.5796,1.58051,618100002.0
2008-04-04 11:30:00,1.58055,1.58201,1.57949,1.58015,604700003.0
2008-04-04 11:45:00,1.5806,1.58295,1.58033,1.58212,566300000.0
2008-04-04 12:00:00,1.58222,1.58265,1.58073,1.58159,656700001.0
2008-04-04 12:15:00,1.58172,1.58294,1.58061,1.58294,575600003.0
2008-04-04 12:30:00,1.58275,1.58378,1.58092,1.58134,549900000.0
2008-04-04 12:45:00,1.58129,1.58226,1.58036,1.58052,557400001.0
2008-04-04 13:00:00,1.58184,1.58567,1.58151,1.58332,568300002.0
2008-04-04 13:15:00,1.58319,1.58431,1.58274,1.58337,621400001.0
2008-04-04 13:30:00,1.58363,1.58535,1.58313,1.58399,5415400007.0
2008-04-04 13:45:00,1.58401,1.5845,1.58161,1.58237,4359500007.0
2008-04-04 14:00:00,1.58258,1.58309,1.58079,1.58122,5360200004.0
2008-04-04 14:15:00,1.58122,1.58181,1.57868,1.57922,5294600010.0
2008-04-04 14:30:00,1.58038,1.58605,1.57297,1.57687,4146400009.0
2008-04-04 14:45:00,1.57688,1.57797,1.57338,1.57367,4573000008.0
2008-04-04 15:00:00,1.57371,1.57755,1.57276,1.57747,6723800009.0
2008-04-04 15:15:00,1.57744,1.58134,1.57744,1.57997,7826100007.0
2008-04-04 15:30:00,1.58002,1.5828,1.57874,1.58152,6334000016.0
2008-04-04 15:45:00,1.58176,1.58226,1.57801,1.57903,6337300018.0
2008-04-04 16:00:00,1.57938,1.58306,1.57938,1.58087,6224500010.0
2008-04-04 16:15:00,1.58117,1.58305,1.58065,1.58107,8349400014.0
2008-04-04 16:30:00,1.581,1.58288,1.58067,1.58108,6830600008.0
2008-04-04 16:45:00,1.58091,1.58735,1.58071,1.58734,6689000011.0
2008-04-04 17:00:00,1.58726,1.58821,1.58534,1.58594,6808200016.0
2008-04-04 17:15:00,1.58604,1.58699,1.58503,1.58618,7320800010.0
2008-04-04 17:30:00,1.5862,1.58662,1.58534,1.5856,6582200016.0
2008-04-04 17:45:00,1.58542,1.58781,1.5849,1.58765,7040700014.0
2008-04-04 18:00:00,1.58759,1.58786,1.58439,1.58583,7305600008.0
2008-04-04 18:15:00,1.5857,1.58646,1.58458,1.58526,6164900013.0
2008-04-04 18:30:00,1.58529,1.58694,1.585,1.5864,5956100012.0
2008-04-04 18:45:00,1.58632,1.58632,1.58407,1.58407,7184000013.0
2008-04-04 19:00:00,1.58407,1.58569,1.58407,1.58544,7926800008.0
2008-04-04 19:15:00,1.58542,1.58657,1.58373,1.58392,5980100013.0
2008-04-04 19:30:00,1.58395,1.58421,1.58306,1.58355,5543000010.0
2008-04-04 19:45:00,1.58349,1.58384,1.58292,1.58361,5677100020.0
2008-04-04 20:00:00,1.58364,1.58541,1.58337,1.58525,8184000012.0
2008-04-04 20:15:00,1.5853,1.58638,1.58461,1.58581,5156700006.0
2008-04-04 20:30:00,1.5856,1.58581,1.58421,1.5844,4323500002.0
2008-04-04 20:45:00,1.5844,1.58555,1.58402,1.58546,4173000011.0
2008-04-04 21:00:00,1.58526,1.58615,1.58416,1.58603,3782200010.0
2008-04-04 21:15:00,1.5859,1.58698,1.58542,1.58614,2830700008.0
2008-04-04 21:30:00,1.58617,1.58711,1.58606,1.58691,3859600004.0
2008-04-04 21:45:00,1.58693,1.58777,1.58592,1.58748,4230500006.0
2008-04-04 22:00:00,1.58731,1.58799,1.58597,1.58691,2663500003.0
2008-04-04 22:15:00,1.58692,1.5894,1.58646,1.58821,2554000006.0
2008-04-04 22:30:00,1.58805,1.58805,1.58512,1.58512,3333200007.0
2008-04-04 22:45:00,1.58513,1.58753,1.58513,1.5864,2915600003.0
2008-04-06 23:00:00,1.58641,1.58741,1.58607,1.58681,745600000.0
2008-04-06 23:15:00,1.58705,1.58717,1.58578,1.58611,879100000.0
2008-04-06 23:30:00,1.58593,1.58672,1.58535,1.58601,1359900003.0
2008-04-06 23:45:00,1.58603,1.58644,1.58538,1.58572,1408100007.0
2008-04-07 00:00:00,1.58585,1.58727,1.5855,1.58679,1528500007.0
2008-04-07 00:15:00,1.58675,1.58687,1.58486,1.58537,905500003.0
2008-04-07 00:30:00,1.58539,1.5855,1.58384,1.58429,788000003.0
2008-04-07 00:45:00,1.5846,1.58512,1.58389,1.58413,861500001.0
2008-04-07 01:00:00,1.58392,1.58436,1.58275,1.58336,1164100000.0
2008-04-07 01:15:00,1.58361,1.58431,1.58286,1.58384,1299500001.0
2008-04-07 01:30:00,1.58372,1.5847,1.58334,1.58451,1239400000.0
2008-04-07 01:45:00,1.58452,1.58477,1.58399,1.58401,1392300002.0
2008-04-07 02:00:00,1.58425,1.58442,1.58285,1.5834,1362100002.0
2008-04-07 02:15:00,1.58343,1.58375,1.58195,1.58211,1202500002.0
2008-04-07 02:30:00,1.58226,1.58358,1.58226,1.58314,1162200001.0
2008-04-07 02:45:00,1.58299,1.58366,1.58163,1.58206,1209900002.0
2008-04-07 03:00:00,1.58189,1.58244,1.58011,1.5813,839600003.0
2008-04-07 03:15:00,1.58098,1.58257,1.58098,1.58145,771600000.0
2008-04-07 03:30:00,1.5815,1.58227,1.58126,1.5814,808900001.0
2008-04-07 03:45:00,1.58112,1.58167,1.57978,1.58086,1345000001.0
2008-04-07 04:00:00,1.58055,1.58055,1.5763,1.57847,1587400002.0
2008-04-07 04:15:00,1.57859,1.58054,1.57856,1.57988,1328200001.0
2008-04-07 04:30:00,1.57946,1.58037,1.5789,1.57927,927300000.0
2008-04-07 04:45:00,1.57915,1.57982,1.57866,1.57954,683700003.0
2008-04-07 05:00:00,1.57952,1.58059,1.57918,1.57953,2809800004.0
2008-04-07 05:15:00,1.5795,1.58005,1.57853,1.57909,3098500004.0
2008-04-07 05:30:00,1.57906,1.57952,1.57804,1.57815,2477500003.0
2008-04-07 05:45:00,1.57831,1.57874,1.57797,1.57802,2659100002.0
2008-04-07 06:00:00,1.57804,1.57856,1.57793,1.57807,4339500008.0
2008-04-07 06:15:00,1.5781,1.57907,1.57774,1.57774,3706899998.0
2008-04-07 06:30:00,1.57769,1.57846,1.57767,1.57789,2799800006.0
2008-04-07 06:45:00,1.57789,1.57839,1.57741,1.57782,3880800006.0
2008-04-07 07:00:00,1.57802,1.57843,1.57777,1.5778,4217200009.0
2008-04-07 07:15:00,1.57777,1.57837,1.57764,1.57783,4465600015.0
2008-04-07 07:30:00,1.57786,1.5782,1.57736,1.57783,5045900007.0
2008-04-07 07:45:00,1.57796,1.5782,1.57567,1.57567,8255500017.0
2008-04-07 08:00:00,1.57569,1.57701,1.57509,1.57681,5719600005.0
2008-04-07 08:15:00,1.5768,1.57739,1.57609,1.57614,5225200011.0
2008-04-07 08:30:00,1.5761,1.57698,1.57519,1.57637,5921000007.0
2008-04-07 08:45:00,1.57639,1.57748,1.57624,1.57651,7981600010.0
2008-04-07 09:00:00,1.57658,1.57717,1.57508,1.57555,7095100016.0
2008-04-07 09:15:00,1.5756,1.57563,1.57083,1.57354,6062200009.0
2008-04-07 09:30:00,1.57354,1.57694,1.57314,1.57649,6320300015.0
2008-04-07 09:45:00,1.57661,1.57806,1.57536,1.57618,7242300011.0
2008-04-07 10:00:00,1.57614,1.57693,1.57538,1.57662,6827200012.0
2008-04-07 10:15:00,1.57664,1.57887,1.57657,1.57846,6575800013.0
2008-04-07 10:30:00,1.57817,1.57833,1.57659,1.57706,7536300020.0
2008-04-07 10:45:00,1.57717,1.57782,1.57531,1.5775,6851800014.0
2008-04-07 11:00:00,1.57757,1.58011,1.57727,1.57932,6992300010.0
2008-04-07 11:15:00,1.57925,1.58026,1.57872,1.5799,7303500018.0
2008-04-07 11:30:00,1.57987,1.58066,1.57941,1.57999,8537000014.0
2008-04-07 11:45:00,1.5799,1.58107,1.57982,1.58032,6117000009.0
2008-04-07 12:00:00,1.58053,1.58253,1.58006,1.5804,6117200010.0
2008-04-07 12:15:00,1.58018,1.58089,1.57786,1.57794,6321300009.0
2008-04-07 12:30:00,1.5778,1.57978,1.57732,1.57899,7791700011.0
2008-04-07 12:45:00,1.5791,1.5826,1.57891,1.58259,6614400011.0
2008-04-07 13:00:00,1.58257,1.58257,1.58012,1.58012,4311000005.0
2008-04-07 13:15:00,1.58007,1.58062,1.57951,1.57998,3926600008.0
2008-04-07 13:30:00,1.57986,1.57986,1.57832,1.57838,5223600011.0
2008-04-07 13:45:00,1.5784,1.58097,1.57808,1.58077,5403800012.0
2008-04-07 14:00:00,1.58065,1.58217,1.58013,1.58028,4330100006.0
2008-04-07 14:15:00,1.5803,1.58144,1.57959,1.58144,5202800009.0
2008-04-07 14:30:00,1.58096,1.58729,1.58096,1.58625,600099998.0
2008-04-07 14:45:00,1.58614,1.58639,1.58444,1.58532,559000000.0
2008-04-07 15:00:00,1.58539,1.58705,1.5853,1.58603,617300003.0
2008-04-07 15:15:00,1.58618,1.58628,1.58358,1.58457,512900000.0
2008-04-07 15:30:00,1.58493,1.58656,1.58477,1.58614,540900000.0
2008-04-07 15:45:00,1.58593,1.58635,1.58407,1.58421,653700001.0
2008-04-07 16:00:00,1.58439,1.58611,1.58383,1.58494,543100001.0
2008-04-07 16:15:00,1.58438,1.58641,1.58413,1.58636,593700001.0
2008-04-07 16:30:00,1.5863,1.58635,1.58468,1.58561,650900001.0
2008-04-07 16:45:00,1.58578,1.59098,1.58543,1.59098,630000001.0
2008-04-07 17:00:00,1.59087,1.59221,1.59024,1.59181,576300002.0
2008-04-07 17:15:00,1.59201,1.59201,1.5894,1.58958,571700001.0
2008-04-07 17:30:00,1.58967,1.58998,1.5878,1.5881,590100003.0
2008-04-07 17:45:00,1.58825,1.58974,1.58779,1.58817,571700001.0
2008-04-07 18:00:00,1.58808,1.58826,1.58721,1.588,601700000.0
2008-04-07 18:15:00,1.58798,1.58883,1.58787,1.58848,587700003.0
2008-04-07 18:30:00,1.58862,1.58894,1.58743,1.58743,503900000.0
2008-04-07 18:45:00,1.58774,1.58841,1.58688,1.58768,543000001.0
2008-04-07 19:00:00,1.58772,1.58812,1.58723,1.58756,583300000.0
2008-04-07 19:15:00,1.58764,1.5883,1.58677,1.5883,550500002.0
2008-04-07 19:30:00,1.58842,1.58912,1.58802,1.58901,539600002.0
2008-04-07 19:45:00,1.58882,1.58903,1.588,1.58816,596300001.0
2008-04-07 20:00:00,1.58821,1.59002,1.58795,1.5899,601000002.0
2008-04-07 20:15:00,1.5899,1.58997,1.58877,1.58946,632400003.0
2008-04-07 20:30:00,1.58934,1.58934,1.58842,1.58903,640000002.0
2008-04-07 20:45:00,1.58909,1.59065,1.58882,1.5906,593900002.0
2008-04-07 21:00:00,1.5904,1.59128,1.58969,1.59093,599800002.0
2008-04-07 21:15:00,1.59098,1.59133,1.59007,1.59016,612400001.0
2008-04-07 21:30:00,1.58997,1.59105,1.58979,1.5908,552600000.0
2008-04-07 21:45:00,1.59074,1.59104,1.5903,1.59077,621700001.0
2008-04-07 22:00:00,1.59095,1.5919,1.59055,1.59145,672600002.0
2008-04-07 22:15:00,1.59164,1.59224,1.59075,1.59198,544600000.0
2008-04-07 22:30:00,1.59201,1.59283,1.59165,1.59198,533300002.0
2008-04-07 22:45:00,1.59191,1.59316,1.59108,1.59272,583500001.0
2008-04-07 23:00:00,1.59256,1.59423,1.59249,1.59347,596199999.0
2008-04-07 23:15:00,1.59342,1.59376,1.59277,1.59333,573000003.0
2008-04-07 23:30:00,1.59356,1.5941,1.59298,1.59361,569100000.0
2008-04-07 23:45:00,1.59361,1.5939,1.59138,1.59167,541100002.0
2008-04-08 00:00:00,1.59174,1.59259,1.59159,1.59214,563300001.0
2008-04-08 00:15:00,1.59192,1.59268,1.59155,1.59155,572200000.0
2008-04-08 00:30:00,1.59123,1.59156,1.58996,1.59023,479800000.0
2008-04-08 00:45:00,1.59043,1.59106,1.58963,1.58981,567900000.0
2008-04-08 01:00:00,1.58976,1.59015,1.58874,1.58906,531400000.0
2008-04-08 01:15:00,1.58903,1.58991,1.58868,1.58978,580100000.0
2008-04-08 01:30:00,1.59001,1.59051,1.58909,1.59019,584300001.0
2008-04-08 01:45:00,1.59018,1.59048,1.58979,1.59048,560300003.0
2008-04-08 02:00:00,1.59013,1.59741,1.59005,1.59738,1402200000.0
2008-04-08 02:15:00,1.59753,1.59763,1.59596,1.59624,1280300003.0
2008-04-08 02:30:00,1.59658,1.59778,1.59527,1.5972,1204600002.0
2008-04-08 02:45:00,1.59718,1.59785,1.59629,1.5967,1119499998.0
2008-04-08 03:00:00,1.59662,1.59733,1.59576,1.59707,852300004.0
2008-04-08 03:15:00,1.59669,1.59722,1.59593,1.59627,845700002.0
2008-04-08 03:30:00,1.59639,1.59702,1.59623,1.59673,891600002.0
2008-04-08 03:45:00,1.59683,1.59744,1.59618,1.59691,1587800002.0
2008-04-08 04:00:00,1.59703,1.59723,1.59608,1.59654,1392500000.0
2008-04-08 04:15:00,1.59635,1.59857,1.59635,1.59827,1319600000.0
2008-04-08 04:30:00,1.59779,1.59835,1.59698,1.59784,972600001.0
2008-04-08 04:45:00,1.59785,1.59814,1.59682,1.59763,635900001.0
2008-04-08 05:00:00,1.5976,1.59796,1.59676,1.59708,2640100001.0
2008-04-08 05:15:00,1.59696,1.59754,1.59607,1.59651,3153600008.0
2008-04-08 05:30:00,1.59652,1.59691,1.59409,1.59519,2610600006.0
2008-04-08 05:45:00,1.5954,1.59677,1.59519,1.59589,2659300006.0
2008-04-08 06:00:00,1.59582,1.59608,1.59507,1.59527,4298500008.0
2008-04-08 06:15:00,1.5953,1.59544,1.59395,1.59508,3730400005.0
2008-04-08 06:30:00,1.59505,1.59544,1.59452,1.59494,2869600005.0
2008-04-08 06:45:00,1.59494,1.59519,1.59293,1.59376,3848500007.0
2008-04-08 07:00:00,1.59412,1.59545,1.59412,1.59533,3996400008.0
2008-04-08 07:15:00,1.5953,1.59553,1.59416,1.59474,4373400007.0
2008-04-08 07:30:00,1.5948,1.59592,1.59471,1.59492,5081100011.0
2008-04-08 07:45:00,1.59493,1.59521,1.59421,1.5948,8191600021.0
2008-04-08 08:00:00,1.59501,1.59583,1.59424,1.59503,5903800010.0
2008-04-08 08:15:00,1.59499,1.59713,1.59407,1.59482,5302100009.0
2008-04-08 08:30:00,1.59457,1.59676,1.59374,1.59599,5892900016.0
2008-04-08 08:45:00,1.59609,1.59691,1.59523,1.59669,8102200012.0
2008-04-08 09:00:00,1.59681,1.59823,1.59575,1.59823,6826000011.0
2008-04-08 09:15:00,1.59841,1.60035,1.59835,1.5994,5959500012.0
2008-04-08 09:30:00,1.59976,1.60174,1.5995,1.60053,6329600008.0
2008-04-08 09:45:00,1.60069,1.60097,1.59935,1.60028,7534500011.0
2008-04-08 10:00:00,1.60046,1.60327,1.60046,1.60265,7030800016.0
2008-04-08 10:15:00,1.6026,1.60355,1.60118,1.60175,6635800012.0
2008-04-08 10:30:00,1.60168,1.60196,1.59997,1.60001,7437600017.0
2008-04-08 10:45:00,1.59997,1.60023,1.59701,1.59701,6637000015.0
2008-04-08 11:00:00,1.59699,1.59902,1.59658,1.59812,7002500021.0
2008-04-08 11:15:00,1.59811,1.59849,1.5955,1.59633,6988400012.0
2008-04-08 11:30:00,1.59633,1.59656,1.59536,1.596,8396300019.0
2008-04-08 11:45:00,1.5959,1.59676,1.59396,1.59411,6058700015.0
2008-04-08 12:00:00,1.59404,1.59499,1.59282,1.59499,6178500006.0
2008-04-08 12:15:00,1.59494,1.59558,1.5939,1.59403,6427400015.0
2008-04-08 12:30:00,1.59415,1.59473,1.59258,1.59336,8093700013.0
2008-04-08 12:45:00,1.59338,1.59407,1.59134,1.59162,6534500018.0
2008-04-08 13:00:00,1.59164,1.5929,1.59115,1.59151,4472900008.0
2008-04-08 13:15:00,1.59156,1.59178,1.58925,1.58938,4207600009.0
2008-04-08 13:30:00,1.58934,1.59273,1.58875,1.59263,5200200012.0
2008-04-08 13:45:00,1.59282,1.59371,1.59145,1.59276,5486800017.0
2008-04-08 14:00:00,1.59268,1.59363,1.59159,1.59191,4234300005.0
2008-04-08 14:15:00,1.59189,1.59189,1.58903,1.58965,5448400009.0
2008-04-08 14:30:00,1.58977,1.5906,1.58831,1.59044,611400002.0
2008-04-08 14:45:00,1.59046,1.592,1.59028,1.59079,517700001.0
2008-04-08 15:00:00,1.59084,1.59096,1.58936,1.59058,566800000.0
2008-04-08 15:15:00,1.5906,1.59067,1.58905,1.59023,557300002.0
2008-04-08 15:30:00,1.59026,1.59132,1.58966,1.59087,582300001.0
2008-04-08 15:45:00,1.59052,1.59222,1.59052,1.5913,539800002.0
2008-04-08 16:00:00,1.59173,1.59341,1.59134,1.5929,583700000.0
2008-04-08 16:15:00,1.59259,1.59268,1.5914,1.59194,593799999.0
2008-04-08 16:30:00,1.59207,1.59285,1.59101,1.59282,594100000.0
2008-04-08 16:45:00,1.59263,1.59519,1.59214,1.59469,605200001.0
2008-04-08 17:00:00,1.5944,1.59477,1.59259,1.59312,561900002.0
2008-04-08 17:15:00,1.59341,1.59377,1.5927,1.5937,601000001.0
2008-04-08 17:30:00,1.59364,1.59396,1.5919,1.5919,603399999.0
2008-04-08 17:45:00,1.59207,1.59396,1.59202,1.59378,512200001.0
2008-04-08 18:00:00,1.59379,1.59379,1.59126,1.59214,600800000.0
2008-04-08 18:15:00,1.59208,1.59227,1.59055,1.59093,637000000.0
2008-04-08 18:30:00,1.59104,1.5926,1.59048,1.59175,505600000.0
2008-04-08 18:45:00,1.59203,1.59328,1.59175,1.59254,541100001.0
2008-04-08 19:00:00,1.59241,1.59241,1.59082,1.59097,569700000.0
2008-04-08 19:15:00,1.59109,1.59144,1.59019,1.59088,539800001.0
2008-04-08 19:30:00,1.5909,1.59163,1.59059,1.5914,569500000.0
2008-04-08 19:45:00,1.5914,1.59275,1.59043,1.59245,622800000.0
2008-04-08 20:00:00,1.59273,1.59302,1.59098,1.59244,567100001.0
2008-04-08 20:15:00,1.59253,1.59345,1.59195,1.59255,602900000.0
2008-04-08 20:30:00,1.59249,1.59311,1.59106,1.59222,633700000.0
2008-04-08 20:45:00,1.59223,1.59258,1.59072,1.59136,643200002.0
2008-04-08 21:00:00,1.59125,1.59325,1.59105,1.5931,561500000.0
2008-04-08 21:15:00,1.59335,1.59355,1.59213,1.59288,520600000.0
2008-04-08 21:30:00,1.59271,1.59282,1.59179,1.59212,544000003.0
2008-04-08 21:45:00,1.59214,1.59251,1.59118,1.5921,578600001.0
2008-04-08 22:00:00,1.5922,1.59253,1.59161,1.59216,517500000.0
2008-04-08 22:15:00,1.59238,1.59243,1.59122,1.59148,554700001.0
2008-04-08 22:30:00,1.59152,1.59214,1.59075,1.5921,556100001.0
2008-04-08 22:45:00,1.59207,1.59234,1.59106,1.59162,532400001.0
2008-04-08 23:00:00,1.59148,1.59148,1.58997,1.5905,552300002.0
2008-04-08 23:15:00,1.59044,1.59062,1.58917,1.58995,615900002.0
2008-04-08 23:30:00,1.5901,1.59088,1.58987,1.59071,568300003.0
2008-04-08 23:45:00,1.59077,1.59195,1.59049,1.59167,544000003.0
2008-04-09 00:00:00,1.59177,1.5919,1.58962,1.59116,599600001.0
2008-04-09 00:15:00,1.59102,1.59167,1.58963,1.59132,519900000.0
2008-04-09 00:30:00,1.59103,1.59248,1.59049,1.59102,492899999.0
2008-04-09 00:45:00,1.59088,1.59147,1.59004,1.59096,605900003.0
2008-04-09 01:00:00,1.59094,1.59187,1.59061,1.59154,538800000.0
2008-04-09 01:15:00,1.59169,1.59326,1.59146,1.59261,550800001.0
2008-04-09 01:30:00,1.59275,1.59292,1.59183,1.59227,519300000.0
2008-04-09 01:45:00,1.59231,1.59311,1.59188,1.59282,579000002.0
2008-04-09 02:00:00,1.59244,1.59258,1.59181,1.5921,1277400004.0
2008-04-09 02:15:00,1.5921,1.59349,1.5917,1.5927,1248700000.0
2008-04-09 02:30:00,1.59285,1.59453,1.59264,1.59279,1315000002.0
2008-04-09 02:45:00,1.59261,1.59332,1.59135,1.59145,1205300003.0
2008-04-09 03:00:00,1.59149,1.59275,1.59148,1.59253,847300002.0
2008-04-09 03:15:00,1.59223,1.59282,1.59124,1.59136,790700001.0
2008-04-09 03:30:00,1.59124,1.59279,1.59094,1.5922,810500001.0
2008-04-09 03:45:00,1.59234,1.5929,1.59164,1.59207,1417900003.0
2008-04-09 04:00:00,1.592,1.59276,1.59111,1.59164,1403200002.0
2008-04-09 04:15:00,1.59169,1.59208,1.59118,1.59182,1302100002.0
2008-04-09 04:30:00,1.59163,1.59216,1.59091,1.59196,852600000.0
2008-04-09 04:45:00,1.59188,1.59193,1.59006,1.59097,718100001.0
2008-04-09 05:00:00,1.59108,1.59275,1.59108,1.59211,2787500006.0
2008-04-09 05:15:00,1.59208,1.59243,1.59139,1.59177,3083600001.0
2008-04-09 05:30:00,1.59174,1.59241,1.59158,1.59215,2534700002.0
2008-04-09 05:45:00,1.59217,1.5936,1.59191,1.59275,2851400003.0
2008-04-09 06:00:00,1.59277,1.59382,1.59245,1.59257,4124600003.0
2008-04-09 06:15:00,1.59265,1.59351,1.59265,1.59292,3796000005.0
2008-04-09 06:30:00,1.59293,1.59368,1.59271,1.59301,2832000003.0
2008-04-09 06:45:00,1.59302,1.59316,1.59256,1.5926,3933800007.0
2008-04-09 07:00:00,1.59276,1.59319,1.59257,1.59297,3987800006.0
2008-04-09 07:15:00,1.59277,1.59366,1.5922,1.59229,4498000011.0
2008-04-09 07:30:00,1.5924,1.59273,1.59177,1.5919,4867100003.0
2008-04-09 07:45:00,1.59195,1.59239,1.59124,1.59134,8135800012.0
2008-04-09 08:00:00,1.59136,1.59318,1.59103,1.5925,5652800007.0
2008-04-09 08:15:00,1.59252,1.59496,1.59252,1.59496,5224400007.0
2008-04-09 08:30:00,1.59494,1.59494,1.59331,1.59407,5905000017.0
2008-04-09 08:45:00,1.59426,1.59588,1.59326,1.59431,8150400014.0
2008-04-09 09:00:00,1.59432,1.59528,1.59278,1.59388,6888900012.0
2008-04-09 09:15:00,1.59404,1.59478,1.59255,1.59443,6203800010.0
2008-04-09 09:30:00,1.59425,1.59431,1.5929,1.59366,6216900010.0
2008-04-09 09:45:00,1.59383,1.59472,1.59315,1.5935,7094300015.0
2008-04-09 10:00:00,1.59375,1.59462,1.59185,1.59364,7074400009.0
2008-04-09 10:15:00,1.59384,1.59402,1.59299,1.59324,6416200006.0
2008-04-09 10:30:00,1.59335,1.59401,1.59257,1.59369,7410400015.0
2008-04-09 10:45:00,1.59342,1.59576,1.59312,1.59512,6719200011.0
2008-04-09 11:00:00,1.59495,1.59755,1.59483,1.59755,7053800012.0
2008-04-09 11:15:00,1.5975,1.59846,1.59642,1.59789,7142900009.0
2008-04-09 11:30:00,1.59791,1.59886,1.5974,1.59823,8461100020.0
2008-04-09 11:45:00,1.59809,1.59852,1.59753,1.59763,6161500005.0
2008-04-09 12:00:00,1.59775,1.59938,1.59755,1.59934,5956600004.0
2008-04-09 12:15:00,1.59921,1.59962,1.59719,1.5972,6239500009.0
2008-04-09 12:30:00,1.59736,1.59787,1.59684,1.59695,7819400010.0
2008-04-09 12:45:00,1.59702,1.59881,1.59694,1.59834,6500900015.0
2008-04-09 13:00:00,1.59842,1.59871,1.59756,1.59821,4475300009.0
2008-04-09 13:15:00,1.59816,1.59913,1.59778,1.59858,4121300001.0
2008-04-09 13:30:00,1.59838,1.5991,1.59755,1.59858,5048600011.0
2008-04-09 13:45:00,1.59845,1.59959,1.59805,1.59895,5321500011.0
2008-04-09 14:00:00,1.59882,1.60221,1.59855,1.60181,4420700010.0
2008-04-09 14:15:00,1.60186,1.60312,1.60095,1.6031,5488800008.0
2008-04-09 14:30:00,1.60305,1.60427,1.60164,1.60204,677700001.0
2008-04-09 14:45:00,1.60196,1.60339,1.60153,1.60231,573500001.0
2008-04-09 15:00:00,1.60238,1.60453,1.60197,1.60293,563500001.0
2008-04-09 15:15:00,1.60307,1.60432,1.60247,1.60409,571000001.0
2008-04-09 15:30:00,1.60419,1.60441,1.60223,1.60411,543700000.0
2008-04-09 15:45:00,1.60413,1.60522,1.6036,1.60509,608800001.0
2008-04-09 16:00:00,1.60504,1.60629,1.60426,1.60621,526400001.0
2008-04-09 16:15:00,1.6061,1.6075,1.60604,1.60697,526600000.0
2008-04-09 16:30:00,1.60702,1.60891,1.60631,1.60875,591500002.0
2008-04-09 16:45:00,1.60867,1.61179,1.60836,1.61099,596400000.0
2008-04-09 17:00:00,1.61068,1.61096,1.60814,1.60935,708700001.0
2008-04-09 17:15:00,1.60983,1.61154,1.60977,1.61149,532000000.0
2008-04-09 17:30:00,1.61144,1.61298,1.61103,1.61167,627700000.0
2008-04-09 17:45:00,1.61185,1.61279,1.60968,1.61046,604500001.0
2008-04-09 18:00:00,1.61054,1.61066,1.6096,1.60996,575600000.0
2008-04-09 18:15:00,1.60963,1.60968,1.60841,1.60893,547700002.0
2008-04-09 18:30:00,1.60919,1.61035,1.60877,1.60907,506600000.0
2008-04-09 18:45:00,1.6092,1.61203,1.60844,1.61138,513100001.0
2008-04-09 19:00:00,1.61174,1.61269,1.61063,1.61074,588600001.0
2008-04-09 19:15:00,1.6104,1.61083,1.6093,1.61082,544100001.0
2008-04-09 19:30:00,1.61096,1.61098,1.6088,1.60976,532200000.0
2008-04-09 19:45:00,1.60976,1.61135,1.60936,1.61098,579300001.0
2008-04-09 20:00:00,1.61115,1.61285,1.61,1.61284,611500004.0
2008-04-09 20:15:00,1.61294,1.61317,1.61125,1.61176,549600000.0
2008-04-09 20:30:00,1.61171,1.61242,1.61082,1.61129,663600001.0
2008-04-09 20:45:00,1.61119,1.61374,1.61105,1.61258,578800002.0
2008-04-09 21:00:00,1.61215,1.61398,1.6121,1.61347,548000002.0
2008-04-09 21:15:00,1.61373,1.61376,1.61242,1.61367,609900001.0
2008-04-09 21:30:00,1.61365,1.61415,1.6115,1.61183,539600000.0
2008-04-09 21:45:00,1.61183,1.61191,1.61108,1.6115,630600000.0
2008-04-09 22:00:00,1.61164,1.61204,1.61102,1.61151,588700000.0
2008-04-09 22:15:00,1.61162,1.61187,1.61108,1.61166,505400001.0
2008-04-09 22:30:00,1.61157,1.61223,1.61051,1.612,502600000.0
2008-04-09 22:45:00,1.61195,1.61333,1.61146,1.61166,566500000.0
2008-04-09 23:00:00,1.61159,1.61183,1.61075,1.61167,497000001.0
2008-04-09 23:15:00,1.61161,1.61289,1.61102,1.61197,618200001.0
2008-04-09 23:30:00,1.61211,1.61293,1.61173,1.61287,586500000.0
2008-04-09 23:45:00,1.61278,1.61331,1.61208,1.61286,664700001.0
2008-04-10 00:00:00,1.61302,1.61302,1.61147,1.61222,574500001.0
2008-04-10 00:15:00,1.61208,1.61271,1.61118,1.61141,630200002.0
2008-04-10 00:30:00,1.61117,1.61197,1.6111,1.61139,586800001.0
2008-04-10 00:45:00,1.61134,1.61171,1.61091,1.61156,550600001.0
2008-04-10 01:00:00,1.61152,1.61218,1.6114,1.61198,542800001.0
2008-04-10 01:15:00,1.61204,1.6125,1.61178,1.6123,590800000.0
2008-04-10 01:30:00,1.6124,1.61303,1.61183,1.61215,565900001.0
2008-04-10 01:45:00,1.6121,1.61222,1.61099,1.61159,566600001.0
2008-04-10 02:00:00,1.61118,1.61253,1.61104,1.61225,1433500002.0
2008-04-10 02:15:00,1.61224,1.61454,1.61135,1.61392,1234200003.0
2008-04-10 02:30:00,1.61412,1.61431,1.61175,1.61188,1273300003.0
2008-04-10 02:45:00,1.61113,1.61295,1.61108,1.6124,1116500002.0
2008-04-10 03:00:00,1.6122,1.61281,1.61181,1.61251,848000002.0
2008-04-10 03:15:00,1.61225,1.61387,1.61225,1.61238,801600002.0
2008-04-10 03:30:00,1.6124,1.61306,1.61175,1.61205,798100000.0
2008-04-10 03:45:00,1.61202,1.61223,1.61009,1.61068,1546500002.0
2008-04-10 04:00:00,1.61068,1.6127,1.61011,1.61134,1535300003.0
2008-04-10 04:15:00,1.61133,1.61204,1.6108,1.61159,1275900001.0
2008-04-10 04:30:00,1.61135,1.61186,1.61058,1.61123,901600002.0
2008-04-10 04:45:00,1.61121,1.61148,1.6099,1.61021,762200001.0
2008-04-10 05:00:00,1.61044,1.61136,1.61037,1.61081,2881200008.0
2008-04-10 05:15:00,1.6108,1.61114,1.61054,1.6108,3192600005.0
2008-04-10 05:30:00,1.61076,1.61138,1.61045,1.61061,2497200008.0
2008-04-10 05:45:00,1.61073,1.6124,1.61073,1.61173,2871000005.0
2008-04-10 06:00:00,1.61189,1.61197,1.61073,1.61117,4304300009.0
2008-04-10 06:15:00,1.61125,1.61175,1.61112,1.6112,3600100005.0
2008-04-10 06:30:00,1.61117,1.61235,1.61092,1.61235,2820800011.0
2008-04-10 06:45:00,1.61227,1.61329,1.61146,1.61185,3903400009.0
2008-04-10 07:00:00,1.61199,1.61317,1.6112,1.61268,4156400007.0
2008-04-10 07:15:00,1.61272,1.61318,1.61202,1.61205,4500500008.0
2008-04-10 07:30:00,1.61201,1.61307,1.61181,1.61298,5185800010.0
2008-04-10 07:45:00,1.61305,1.61353,1.61223,1.61277,8288300015.0
2008-04-10 08:00:00,1.61294,1.61342,1.61084,1.61105,5713600011.0
2008-04-10 08:15:00,1.61095,1.61224,1.61053,1.61144,5289600008.0
2008-04-10 08:30:00,1.61119,1.61132,1.60938,1.60941,5938900015.0
2008-04-10 08:45:00,1.60941,1.61027,1.6089,1.60898,8370900019.0
2008-04-10 09:00:00,1.60894,1.61064,1.60892,1.60992,7066500016.0
2008-04-10 09:15:00,1.6099,1.61071,1.60948,1.61052,5858300003.0
2008-04-10 09:30:00,1.61028,1.61063,1.6096,1.6096,6008000008.0
2008-04-10 09:45:00,1.60971,1.61066,1.60889,1.60929,7410700006.0
2008-04-10 10:00:00,1.60957,1.61044,1.60917,1.60937,6968000011.0
2008-04-10 10:15:00,1.60953,1.61073,1.60875,1.61019,6702900012.0
2008-04-10 10:30:00,1.61012,1.61355,1.60946,1.61355,7220400019.0
2008-04-10 10:45:00,1.61369,1.61508,1.61355,1.61485,6795800014.0
2008-04-10 11:00:00,1.6149,1.61855,1.61442,1.61795,6893300014.0
2008-04-10 11:15:00,1.61784,1.61784,1.614,1.61514,7145000014.0
2008-04-10 11:30:00,1.61529,1.61613,1.61363,1.61593,8149800013.0
2008-04-10 11:45:00,1.6156,1.61579,1.61448,1.61467,5930300005.0
2008-04-10 12:00:00,1.61473,1.61613,1.61465,1.61591,6059500012.0
2008-04-10 12:15:00,1.61584,1.61703,1.61569,1.61638,6144400011.0
2008-04-10 12:30:00,1.61642,1.61718,1.6147,1.61553,7558500007.0
2008-04-10 12:45:00,1.61547,1.61671,1.61491,1.61494,6659000020.0
2008-04-10 13:00:00,1.6148,1.61781,1.6142,1.6176,4466300008.0
2008-04-10 13:15:00,1.61768,1.61962,1.61739,1.61889,4146800004.0
2008-04-10 13:30:00,1.6191,1.6199,1.61636,1.61654,5212500005.0
2008-04-10 13:45:00,1.61674,1.6179,1.61592,1.61616,5421300013.0
2008-04-10 14:00:00,1.61594,1.61683,1.61534,1.61627,4494700009.0
2008-04-10 14:15:00,1.61624,1.61779,1.61566,1.61575,5378000004.0
2008-04-10 14:30:00,1.61424,1.61547,1.6134,1.61477,575100001.0
2008-04-10 14:45:00,1.61508,1.6153,1.61222,1.61388,589900000.0
2008-04-10 15:00:00,1.61383,1.61515,1.61235,1.61235,568300001.0
2008-04-10 15:15:00,1.61223,1.6126,1.60985,1.60985,482000000.0
2008-04-10 15:30:00,1.61004,1.61446,1.6093,1.6123,611500001.0
2008-04-10 15:45:00,1.61188,1.61745,1.61188,1.6174,549700000.0
2008-04-10 16:00:00,1.61717,1.61797,1.61533,1.61718,534600002.0
2008-04-10 16:15:00,1.61698,1.61728,1.61572,1.61586,560200001.0
2008-04-10 16:30:00,1.6156,1.6172,1.61275,1.61437,633700002.0
2008-04-10 16:45:00,1.61449,1.61533,1.6095,1.60973,518800000.0
2008-04-10 17:00:00,1.60941,1.61005,1.60511,1.60567,524000002.0
2008-04-10 17:15:00,1.60613,1.6064,1.60368,1.60565,552000000.0
2008-04-10 17:30:00,1.60567,1.60677,1.60339,1.6039,617800002.0
2008-04-10 17:45:00,1.60403,1.60438,1.60189,1.60243,518300002.0
2008-04-10 18:00:00,1.60196,1.60361,1.60099,1.60314,579300003.0
2008-04-10 18:15:00,1.60293,1.60336,1.60057,1.60059,578200000.0
2008-04-10 18:30:00,1.60069,1.60106,1.59869,1.5994,551300003.0
2008-04-10 18:45:00,1.59947,1.60209,1.59902,1.60188,597600004.0
2008-04-10 19:00:00,1.60203,1.60235,1.60109,1.60155,602000002.0
2008-04-10 19:15:00,1.60141,1.60258,1.60123,1.60258,642400001.0
2008-04-10 19:30:00,1.60271,1.60284,1.60132,1.60152,481200000.0
2008-04-10 19:45:00,1.60155,1.60195,1.60084,1.60188,537200001.0
2008-04-10 20:00:00,1.60197,1.60264,1.60158,1.602,559600001.0
2008-04-10 20:15:00,1.60203,1.60385,1.6016,1.60368,571100001.0
2008-04-10 20:30:00,1.60363,1.60469,1.6025,1.60273,620800002.0
2008-04-10 20:45:00,1.6025,1.60314,1.6012,1.60144,653400002.0
2008-04-10 21:00:00,1.60109,1.60207,1.6008,1.60183,635000002.0
2008-04-10 21:15:00,1.60192,1.60231,1.60111,1.60205,566500000.0
2008-04-10 21:30:00,1.60193,1.60303,1.60171,1.60284,509500001.0
2008-04-10 21:45:00,1.60284,1.60371,1.60255,1.60338,666599998.0
2008-04-10 22:00:00,1.60347,1.60392,1.60308,1.60333,574400000.0
2008-04-10 22:15:00,1.60352,1.60355,1.60282,1.60335,582900002.0
2008-04-10 22:30:00,1.60355,1.60481,1.60286,1.60396,680600000.0
2008-04-10 22:45:00,1.60405,1.60495,1.60344,1.60461,500500000.0
2008-04-10 23:00:00,1.60441,1.60522,1.60399,1.60501,514200000.0
2008-04-10 23:15:00,1.60503,1.6053,1.60416,1.6049,600100001.0
2008-04-10 23:30:00,1.60509,1.60509,1.60383,1.60468,648900002.0
2008-04-10 23:45:00,1.60465,1.60585,1.60324,1.60502,555200000.0
2008-04-11 00:00:00,1.60512,1.60534,1.60342,1.60385,614200001.0
2008-04-11 00:15:00,1.60362,1.60402,1.60268,1.60297,589000002.0
2008-04-11 00:30:00,1.6027,1.60309,1.60181,1.60256,524800000.0
2008-04-11 00:45:00,1.60263,1.60419,1.60197,1.60223,569600001.0
2008-04-11 01:00:00,1.60237,1.60266,1.60191,1.60214,558700003.0
2008-04-11 01:15:00,1.60219,1.60317,1.60193,1.6028,512700000.0
2008-04-11 01:30:00,1.60279,1.60378,1.60231,1.60329,538000002.0
2008-04-11 01:45:00,1.6031,1.60417,1.60279,1.60346,611300003.0
2008-04-11 02:00:00,1.60312,1.60455,1.60282,1.60439,1371400001.0
2008-04-11 02:15:00,1.6045,1.60517,1.60413,1.60458,1211300001.0
2008-04-11 02:30:00,1.60461,1.60498,1.60384,1.60415,1184600005.0
2008-04-11 02:45:00,1.60402,1.60492,1.60367,1.60387,1198700004.0
2008-04-11 03:00:00,1.60399,1.60493,1.6039,1.60448,905900004.0
2008-04-11 03:15:00,1.60418,1.60467,1.60405,1.60426,817900000.0
2008-04-11 03:30:00,1.60427,1.60495,1.60377,1.60427,957200002.0
2008-04-11 03:45:00,1.60442,1.60482,1.6034,1.60404,1464900005.0
2008-04-11 04:00:00,1.60393,1.60394,1.60296,1.6038,1450100004.0
2008-04-11 04:15:00,1.60398,1.60438,1.60348,1.60438,1322900001.0
2008-04-11 04:30:00,1.60416,1.60508,1.60405,1.60477,849000003.0
2008-04-11 04:45:00,1.60471,1.60497,1.60396,1.60402,761100001.0
2008-04-11 05:00:00,1.60405,1.60518,1.604,1.60492,2902000000.0
2008-04-11 05:15:00,1.60498,1.60587,1.60426,1.60473,3218300005.0
2008-04-11 05:30:00,1.60444,1.60494,1.60419,1.60439,2521300003.0
2008-04-11 05:45:00,1.60444,1.6048,1.60393,1.60426,2630700007.0
2008-04-11 06:00:00,1.60429,1.60442,1.60148,1.60155,4272900005.0
2008-04-11 06:15:00,1.60137,1.60192,1.60122,1.60138,3694900004.0
2008-04-11 06:30:00,1.60126,1.60209,1.60123,1.60188,2673500007.0
2008-04-11 06:45:00,1.60184,1.60274,1.60173,1.60215,4101200004.0
2008-04-11 07:00:00,1.60232,1.60498,1.60201,1.60474,4225300008.0
2008-04-11 07:15:00,1.60463,1.60597,1.60425,1.60477,4415700008.0
2008-04-11 07:30:00,1.6046,1.60575,1.60359,1.60413,5227300010.0
2008-04-11 07:45:00,1.6041,1.60439,1.6033,1.60371,8268300022.0
2008-04-11 08:00:00,1.60364,1.60574,1.60277,1.60496,6085800009.0
2008-04-11 08:15:00,1.60485,1.60633,1.60482,1.60579,5267900008.0
2008-04-11 08:30:00,1.60577,1.60696,1.60532,1.60602,5975800010.0
2008-04-11 08:45:00,1.60602,1.60898,1.60548,1.608,8107500018.0
2008-04-11 09:00:00,1.60803,1.60876,1.60722,1.60818,6801100010.0
2008-04-11 09:15:00,1.60825,1.60832,1.60692,1.6075,5978700012.0
2008-04-11 09:30:00,1.60746,1.60858,1.60657,1.60657,6220200009.0
2008-04-11 09:45:00,1.60668,1.60823,1.60512,1.6061,7117500012.0
2008-04-11 10:00:00,1.60616,1.60627,1.60403,1.60503,7041900012.0
2008-04-11 10:15:00,1.60514,1.60542,1.60361,1.60444,6452700004.0
2008-04-11 10:30:00,1.60441,1.60445,1.60331,1.60395,7171800008.0
2008-04-11 10:45:00,1.60399,1.60531,1.60399,1.60463,6676800013.0
2008-04-11 11:00:00,1.60473,1.60654,1.60463,1.60573,6982900013.0
2008-04-11 11:15:00,1.60563,1.60672,1.60521,1.60559,7385900012.0
2008-04-11 11:30:00,1.60531,1.60795,1.60457,1.60609,8504900018.0
2008-04-11 11:45:00,1.60593,1.60624,1.60257,1.60257,6015600007.0
2008-04-11 12:00:00,1.60261,1.60448,1.60168,1.60415,6344000012.0
2008-04-11 12:15:00,1.60395,1.60449,1.60244,1.60254,6030200008.0
2008-04-11 12:30:00,1.60263,1.60703,1.60247,1.60582,8027500025.0
2008-04-11 12:45:00,1.60588,1.60904,1.6051,1.60714,6730300012.0
2008-04-11 13:00:00,1.60725,1.61275,1.60719,1.61159,4298800008.0
2008-04-11 13:15:00,1.6117,1.61342,1.61065,1.61206,4034000003.0
2008-04-11 13:30:00,1.61223,1.613,1.6106,1.61088,5048200008.0
2008-04-11 13:45:00,1.61088,1.61237,1.61085,1.61173,5709400010.0
2008-04-11 14:00:00,1.61153,1.61319,1.61104,1.61319,4434900009.0
2008-04-11 14:15:00,1.61329,1.61374,1.61164,1.61203,5559000009.0
2008-04-11 14:30:00,1.61196,1.61349,1.61004,1.61303,558200002.0
2008-04-11 14:45:00,1.61293,1.61495,1.61221,1.6144,522600000.0
2008-04-11 15:00:00,1.61404,1.61821,1.6131,1.61798,590300003.0
2008-04-11 15:15:00,1.61799,1.61835,1.61684,1.61743,569500002.0
2008-04-11 15:30:00,1.61758,1.61808,1.616,1.61679,556300000.0
2008-04-11 15:45:00,1.61675,1.61855,1.61634,1.61854,598400001.0
2008-04-11 16:00:00,1.61825,1.61904,1.61659,1.61786,705900002.0
2008-04-11 16:15:00,1.61756,1.61767,1.61581,1.61646,545900000.0
2008-04-11 16:30:00,1.6164,1.61803,1.61498,1.61534,656400001.0
2008-04-11 16:45:00,1.61523,1.61617,1.61444,1.61617,559400000.0
2008-04-11 17:00:00,1.6162,1.61753,1.61492,1.61647,599200001.0
2008-04-11 17:15:00,1.61659,1.61817,1.61624,1.61817,617000003.0
2008-04-11 17:30:00,1.61822,1.61935,1.6169,1.6169,595300001.0
2008-04-11 17:45:00,1.61692,1.6175,1.61296,1.61351,609300001.0
2008-04-11 18:00:00,1.61354,1.61506,1.61157,1.61495,522700001.0
2008-04-11 18:15:00,1.6149,1.61724,1.6149,1.61684,629700002.0
2008-04-11 18:30:00,1.61671,1.61696,1.61553,1.61605,535600002.0
2008-04-11 18:45:00,1.61641,1.61657,1.61424,1.61615,627600002.0
2008-04-11 19:00:00,1.61616,1.61636,1.61412,1.61421,585500001.0
2008-04-11 19:15:00,1.61428,1.61534,1.61414,1.61504,616900000.0
2008-04-11 19:30:00,1.61525,1.61639,1.61484,1.61597,544900000.0
2008-04-11 19:45:00,1.61582,1.6163,1.61502,1.61536,571000001.0
2008-04-11 20:00:00,1.61558,1.61663,1.61495,1.61663,638600001.0
2008-04-11 20:15:00,1.61691,1.61841,1.61594,1.6173,641600002.0
2008-04-11 20:30:00,1.61708,1.61897,1.61626,1.61818,612500002.0
2008-04-11 20:45:00,1.61791,1.61952,1.6179,1.61952,631700001.0
2008-04-11 21:00:00,1.61945,1.61951,1.618,1.61816,549100000.0
2008-04-11 21:15:00,1.61819,1.61949,1.61736,1.61949,668400002.0
2008-04-11 21:30:00,1.61937,1.62071,1.61937,1.62016,554600002.0
2008-04-11 21:45:00,1.62029,1.62049,1.61857,1.61909,625100002.0
2008-04-11 22:00:00,1.61938,1.61949,1.61787,1.61833,561100000.0
2008-04-11 22:15:00,1.61855,1.61926,1.61794,1.61875,575800000.0
2008-04-11 22:30:00,1.61871,1.61954,1.61797,1.61858,587200001.0
2008-04-11 22:45:00,1.61868,1.62026,1.61767,1.61784,577500002.0
2008-04-13 23:00:00,1.61145,1.62142,1.61113,1.61198,495200000.0
2008-04-13 23:15:00,1.61199,1.61231,1.61151,1.61193,646300000.0
2008-04-13 23:30:00,1.61185,1.61202,1.61064,1.61095,548600000.0
2008-04-13 23:45:00,1.61093,1.61226,1.61064,1.612,591600003.0
2008-04-14 00:00:00,1.6121,1.61254,1.61099,1.61223,587800003.0
2008-04-14 00:15:00,1.61188,1.6127,1.61154,1.61177,650600000.0
2008-04-14 00:30:00,1.6114,1.61189,1.60863,1.60878,426000000.0
2008-04-14 00:45:00,1.60879,1.61027,1.60817,1.61017,556800002.0
2008-04-14 01:00:00,1.61012,1.61107,1.60913,1.61054,525700001.0
2008-04-14 01:15:00,1.61073,1.61098,1.60915,1.60971,624900000.0
2008-04-14 01:30:00,1.60975,1.61057,1.6091,1.6097,523700000.0
2008-04-14 01:45:00,1.6098,1.61043,1.60845,1.60892,615500000.0
2008-04-14 02:00:00,1.60855,1.60977,1.60804,1.60827,1419800001.0
2008-04-14 02:15:00,1.60841,1.60902,1.60601,1.60737,1200700002.0
2008-04-14 02:30:00,1.60729,1.60874,1.60703,1.60819,1237200001.0
2008-04-14 02:45:00,1.608,1.60989,1.60774,1.6085,1199900000.0
2008-04-14 03:00:00,1.60855,1.61095,1.60855,1.61068,910500003.0
2008-04-14 03:15:00,1.61049,1.61089,1.60919,1.60948,798800002.0
2008-04-14 03:30:00,1.60967,1.61079,1.60921,1.61038,795000000.0
2008-04-14 03:45:00,1.61032,1.61056,1.60855,1.6092,1497200006.0
2008-04-14 04:00:00,1.60917,1.60932,1.60812,1.60886,1488300002.0
2008-04-14 04:15:00,1.60901,1.60988,1.60881,1.60961,1389500001.0
2008-04-14 04:30:00,1.60919,1.61133,1.6091,1.61086,928500001.0
2008-04-14 04:45:00,1.61083,1.61138,1.61007,1.6106,777300001.0
2008-04-14 05:00:00,1.61075,1.61209,1.61075,1.61127,2693900005.0
2008-04-14 05:15:00,1.61122,1.61184,1.61069,1.61083,3194400008.0
2008-04-14 05:30:00,1.61078,1.61237,1.61065,1.61137,2540500003.0
2008-04-14 05:45:00,1.61157,1.61189,1.60994,1.6101,2650200005.0
2008-04-14 06:00:00,1.61018,1.61029,1.60855,1.60901,4158700008.0
2008-04-14 06:15:00,1.60909,1.60992,1.60876,1.60955,3602000005.0
2008-04-14 06:30:00,1.60951,1.61113,1.60787,1.60789,2659200002.0
2008-04-14 06:45:00,1.60785,1.60926,1.60785,1.6086,3854400007.0
2008-04-14 07:00:00,1.60874,1.60983,1.60863,1.60948,4075900009.0
2008-04-14 07:15:00,1.60955,1.61098,1.60886,1.61049,4432400011.0
2008-04-14 07:30:00,1.61043,1.61152,1.60984,1.61144,5012900010.0
2008-04-14 07:45:00,1.61148,1.61202,1.61065,1.61151,8352600010.0
2008-04-14 08:00:00,1.61133,1.61224,1.61045,1.61196,5735100011.0
2008-04-14 08:15:00,1.61183,1.61317,1.61135,1.61281,5319000007.0
2008-04-14 08:30:00,1.61254,1.61534,1.61204,1.61493,5883000012.0
2008-04-14 08:45:00,1.61483,1.61821,1.61424,1.61802,7985300019.0
2008-04-14 09:00:00,1.61761,1.61781,1.61489,1.61593,6985300016.0
2008-04-14 09:15:00,1.61585,1.61687,1.61424,1.61489,6035100005.0
2008-04-14 09:30:00,1.61469,1.61692,1.61391,1.6152,5969400004.0
2008-04-14 09:45:00,1.61545,1.61695,1.61462,1.61624,7365000024.0
2008-04-14 10:00:00,1.61645,1.618,1.61608,1.61764,7297200012.0
2008-04-14 10:15:00,1.61788,1.6217,1.61769,1.61937,6548500009.0
2008-04-14 10:30:00,1.61932,1.61944,1.61683,1.61803,7316800013.0
2008-04-14 10:45:00,1.61805,1.6184,1.61693,1.61772,6727400008.0
2008-04-14 11:00:00,1.61745,1.62034,1.61745,1.62019,6720600011.0
2008-04-14 11:15:00,1.62015,1.62052,1.61842,1.61909,7069600009.0
2008-04-14 11:30:00,1.61911,1.62085,1.61889,1.6203,8215400012.0
2008-04-14 11:45:00,1.6203,1.62133,1.6201,1.6201,6059100016.0
2008-04-14 12:00:00,1.62016,1.62109,1.61952,1.62039,6053800010.0
2008-04-14 12:15:00,1.62032,1.6224,1.62013,1.62013,6255500005.0
2008-04-14 12:30:00,1.61993,1.62125,1.61756,1.61874,7795400011.0
2008-04-14 12:45:00,1.61885,1.62061,1.61858,1.61928,6541200014.0
2008-04-14 13:00:00,1.61942,1.62079,1.61859,1.61961,4198000005.0
2008-04-14 13:15:00,1.61983,1.62195,1.61983,1.62155,4129100009.0
2008-04-14 13:30:00,1.62171,1.62474,1.62171,1.62474,4923300008.0
2008-04-14 13:45:00,1.62469,1.62531,1.62345,1.62379,5257300006.0
2008-04-14 14:00:00,1.62382,1.62458,1.62083,1.62217,4621200008.0
2008-04-14 14:15:00,1.62218,1.62219,1.61957,1.6203,5492700011.0
2008-04-14 14:30:00,1.61978,1.62297,1.61926,1.62156,622100000.0
2008-04-14 14:45:00,1.62126,1.62142,1.61774,1.61941,563900000.0
2008-04-14 15:00:00,1.6196,1.61995,1.61597,1.61651,585300001.0
2008-04-14 15:15:00,1.61651,1.61696,1.61411,1.61411,522400001.0
2008-04-14 15:30:00,1.61403,1.61517,1.61363,1.61472,561200000.0
2008-04-14 15:45:00,1.61462,1.61642,1.61416,1.61585,570900003.0
2008-04-14 16:00:00,1.61591,1.61797,1.61404,1.61749,535500002.0
2008-04-14 16:15:00,1.61722,1.61742,1.61526,1.61742,602900000.0
2008-04-14 16:30:00,1.6174,1.61882,1.61636,1.6168,670800002.0
2008-04-14 16:45:00,1.61661,1.61806,1.61502,1.61593,591500002.0
2008-04-14 17:00:00,1.61639,1.61639,1.61116,1.61199,606500001.0
2008-04-14 17:15:00,1.61246,1.61465,1.61217,1.61454,596400002.0
2008-04-14 17:30:00,1.61445,1.61562,1.61391,1.61461,608200000.0
2008-04-14 17:45:00,1.61471,1.6165,1.61447,1.61516,619300003.0
2008-04-14 18:00:00,1.61543,1.61661,1.61526,1.61653,611200003.0
2008-04-14 18:15:00,1.61647,1.618,1.61561,1.61576,528500000.0
2008-04-14 18:30:00,1.6158,1.61691,1.61555,1.61588,573600001.0
2008-04-14 18:45:00,1.616,1.61642,1.61352,1.61398,550100001.0
2008-04-14 19:00:00,1.61395,1.61454,1.61307,1.61348,613700002.0
2008-04-14 19:15:00,1.61335,1.61441,1.61258,1.61294,552500001.0
2008-04-14 19:30:00,1.61313,1.61421,1.61309,1.61348,530100000.0
2008-04-14 19:45:00,1.61337,1.61393,1.61276,1.61371,579800000.0
2008-04-14 20:00:00,1.61368,1.61434,1.61302,1.61367,582400000.0
2008-04-14 20:15:00,1.61362,1.61362,1.61224,1.61278,640100000.0
2008-04-14 20:30:00,1.61284,1.61304,1.61096,1.61147,588400001.0
2008-04-14 20:45:00,1.61145,1.61208,1.61013,1.61185,546700000.0
2008-04-14 21:00:00,1.61167,1.61191,1.6104,1.61121,627100003.0
2008-04-14 21:15:00,1.61128,1.61181,1.61094,1.6116,541000001.0
2008-04-14 21:30:00,1.61141,1.61185,1.61031,1.61073,492500000.0
2008-04-14 21:45:00,1.61083,1.61163,1.61056,1.61147,661100000.0
2008-04-14 22:00:00,1.61172,1.61253,1.61134,1.61193,589100000.0
2008-04-14 22:15:00,1.61194,1.61207,1.61071,1.61138,593099999.0
2008-04-14 22:30:00,1.61138,1.61157,1.61045,1.61141,572300001.0
2008-04-14 22:45:00,1.61145,1.61336,1.61126,1.61206,520900000.0
2008-04-14 23:00:00,1.61185,1.61283,1.6111,1.61269,515800000.0
2008-04-14 23:15:00,1.61275,1.61377,1.61216,1.61324,585100001.0
2008-04-14 23:30:00,1.61348,1.61371,1.61242,1.61305,531800003.0
2008-04-14 23:45:00,1.613,1.61318,1.61171,1.61181,542100001.0
2008-04-15 00:00:00,1.61197,1.61257,1.61137,1.61253,635400000.0
2008-04-15 00:15:00,1.61232,1.6132,1.61151,1.61174,521000000.0
2008-04-15 00:30:00,1.61181,1.61242,1.61151,1.61203,541000000.0
2008-04-15 00:45:00,1.61201,1.61217,1.61113,1.61209,537300000.0
2008-04-15 01:00:00,1.61294,1.61357,1.61159,1.61331,532600000.0
2008-04-15 01:15:00,1.61333,1.61339,1.61249,1.61313,537600001.0
2008-04-15 01:30:00,1.61323,1.61332,1.61211,1.61256,526800000.0
2008-04-15 01:45:00,1.61256,1.61374,1.61245,1.61343,566400000.0
2008-04-15 02:00:00,1.61313,1.61429,1.61285,1.61347,1357400000.0
2008-04-15 02:15:00,1.61368,1.61448,1.61319,1.61412,1252300003.0
2008-04-15 02:30:00,1.61423,1.61536,1.6139,1.61496,1304500002.0
2008-04-15 02:45:00,1.61488,1.61539,1.61337,1.61347,1063300001.0
2008-04-15 03:00:00,1.61347,1.61485,1.6134,1.61439,752100001.0
2008-04-15 03:15:00,1.61411,1.61458,1.61317,1.61388,883100001.0
2008-04-15 03:30:00,1.61385,1.61407,1.61211,1.61263,821300001.0
2008-04-15 03:45:00,1.61275,1.61329,1.612,1.61284,1388900001.0
2008-04-15 04:00:00,1.61286,1.61327,1.61238,1.61327,1453400000.0
2008-04-15 04:15:00,1.61324,1.61346,1.61224,1.6124,1333300002.0
2008-04-15 04:30:00,1.61202,1.61307,1.61182,1.6127,897100003.0
2008-04-15 04:45:00,1.61257,1.61272,1.61172,1.61193,770900002.0
2008-04-15 05:00:00,1.61182,1.61231,1.6116,1.6117,2893200009.0
2008-04-15 05:15:00,1.61168,1.61203,1.61136,1.61157,3199200008.0
2008-04-15 05:30:00,1.61154,1.61246,1.61144,1.61221,2526200003.0
2008-04-15 05:45:00,1.61229,1.61256,1.61085,1.61119,2698700006.0
2008-04-15 06:00:00,1.61117,1.61172,1.61044,1.61067,4219300004.0
2008-04-15 06:15:00,1.61061,1.61228,1.6104,1.61147,3697700011.0
2008-04-15 06:30:00,1.61154,1.61177,1.61123,1.61159,2669700005.0
2008-04-15 06:45:00,1.6116,1.61319,1.61136,1.61298,3969600006.0
2008-04-15 07:00:00,1.61314,1.61326,1.61202,1.61222,3960000005.0
2008-04-15 07:15:00,1.61219,1.61295,1.61195,1.61264,4661700009.0
2008-04-15 07:30:00,1.61274,1.61365,1.61004,1.61075,5187600012.0
2008-04-15 07:45:00,1.61072,1.61165,1.61042,1.61065,8338400015.0
2008-04-15 08:00:00,1.61073,1.61263,1.61027,1.61249,5959500013.0
2008-04-15 08:15:00,1.61258,1.61293,1.61158,1.61273,5253200007.0
2008-04-15 08:30:00,1.61277,1.61433,1.61129,1.61289,5876100004.0
2008-04-15 08:45:00,1.61288,1.61406,1.61235,1.61276,8099000010.0
2008-04-15 09:00:00,1.61266,1.61322,1.61149,1.61228,6912800008.0
2008-04-15 09:15:00,1.61236,1.61496,1.61228,1.61494,5950500008.0
2008-04-15 09:30:00,1.61477,1.61872,1.61431,1.61797,6054600010.0
2008-04-15 09:45:00,1.61792,1.61935,1.6168,1.61873,7265000016.0
2008-04-15 10:00:00,1.61897,1.62113,1.6189,1.62022,7315200016.0
2008-04-15 10:15:00,1.62052,1.62173,1.62049,1.62062,6607600007.0
2008-04-15 10:30:00,1.62069,1.62302,1.62028,1.62222,7165600005.0
2008-04-15 10:45:00,1.62264,1.62304,1.62096,1.62134,6675100010.0
2008-04-15 11:00:00,1.62112,1.62112,1.61798,1.6204,6694400009.0
2008-04-15 11:15:00,1.62019,1.62197,1.61969,1.62006,7013200016.0
2008-04-15 11:30:00,1.61998,1.62153,1.61997,1.62138,8430400017.0
2008-04-15 11:45:00,1.62136,1.62172,1.61994,1.62035,5925900012.0
2008-04-15 12:00:00,1.62049,1.62098,1.6182,1.61847,5808400012.0
2008-04-15 12:15:00,1.61831,1.61956,1.61773,1.61904,6100200011.0
2008-04-15 12:30:00,1.61901,1.61904,1.61667,1.61686,7709300012.0
2008-04-15 12:45:00,1.61699,1.61782,1.61566,1.61766,6698700009.0
2008-04-15 13:00:00,1.61739,1.61739,1.61518,1.61633,4538100007.0
2008-04-15 13:15:00,1.61624,1.61721,1.61556,1.61689,3965800007.0
2008-04-15 13:30:00,1.61695,1.61735,1.61607,1.61716,5192400011.0
2008-04-15 13:45:00,1.61719,1.61815,1.61677,1.61689,5294900009.0
2008-04-15 14:00:00,1.6167,1.61794,1.61563,1.61732,4540700005.0
2008-04-15 14:15:00,1.61747,1.61818,1.61564,1.61613,5485800007.0
2008-04-15 14:30:00,1.61559,1.61574,1.61264,1.61329,596100002.0
2008-04-15 14:45:00,1.61323,1.61557,1.6117,1.61435,541300001.0
2008-04-15 15:00:00,1.61454,1.61457,1.61065,1.6112,639900002.0
2008-04-15 15:15:00,1.61129,1.61139,1.60946,1.61079,595500002.0
2008-04-15 15:30:00,1.6109,1.6109,1.60846,1.60933,521500000.0
2008-04-15 15:45:00,1.60942,1.60955,1.6073,1.60825,571100001.0
2008-04-15 16:00:00,1.60838,1.60935,1.60762,1.60915,562300003.0
2008-04-15 16:15:00,1.60906,1.61126,1.60898,1.61003,531300000.0
2008-04-15 16:30:00,1.6101,1.6101,1.60782,1.60852,668700003.0
2008-04-15 16:45:00,1.60832,1.60915,1.60692,1.60763,573200002.0
2008-04-15 17:00:00,1.60761,1.60958,1.60663,1.6089,623100002.0
2008-04-15 17:15:00,1.60919,1.60967,1.60856,1.60899,558900000.0
2008-04-15 17:30:00,1.60902,1.61004,1.60866,1.60892,552000001.0
2008-04-15 17:45:00,1.60894,1.60919,1.60767,1.60824,585900003.0
2008-04-15 18:00:00,1.60843,1.60902,1.60823,1.60901,692900001.0
2008-04-15 18:15:00,1.60889,1.60906,1.60792,1.60833,574000002.0
2008-04-15 18:30:00,1.60821,1.60862,1.60764,1.60808,569300000.0
2008-04-15 18:45:00,1.60839,1.60855,1.60723,1.60779,509100000.0
2008-04-15 19:00:00,1.60799,1.60839,1.60715,1.6074,634599999.0
2008-04-15 19:15:00,1.60709,1.60751,1.60521,1.60566,626600002.0
2008-04-15 19:30:00,1.60594,1.60629,1.60463,1.60611,568500002.0
2008-04-15 19:45:00,1.60602,1.60621,1.60485,1.60604,600300000.0
2008-04-15 20:00:00,1.60628,1.60759,1.60589,1.60751,633800003.0
2008-04-15 20:15:00,1.60762,1.60837,1.60685,1.60771,561200001.0
2008-04-15 20:30:00,1.60768,1.60895,1.6063,1.60886,576800001.0
2008-04-15 20:45:00,1.60878,1.6095,1.60851,1.60923,595000000.0
2008-04-15 21:00:00,1.60931,1.60967,1.60797,1.60831,547900000.0
2008-04-15 21:15:00,1.60838,1.60851,1.60717,1.60756,602300001.0
2008-04-15 21:30:00,1.60744,1.60849,1.60739,1.6083,534800000.0
2008-04-15 21:45:00,1.60838,1.60882,1.60785,1.60836,591700003.0
2008-04-15 22:00:00,1.60848,1.609,1.60764,1.60771,599499999.0
2008-04-15 22:15:00,1.60786,1.60797,1.60632,1.60732,545400002.0
2008-04-15 22:30:00,1.60767,1.60825,1.60679,1.60791,621600001.0
2008-04-15 22:45:00,1.60785,1.60819,1.60684,1.60704,569400000.0
2008-04-15 23:00:00,1.6069,1.60841,1.6069,1.60748,609500001.0
2008-04-15 23:15:00,1.60738,1.60741,1.60556,1.60569,599300002.0
2008-04-15 23:30:00,1.60573,1.60608,1.6053,1.60572,576700000.0
2008-04-15 23:45:00,1.60559,1.60685,1.60546,1.60642,590100001.0
2008-04-16 00:00:00,1.60646,1.60647,1.60445,1.60483,534700001.0
2008-04-16 00:15:00,1.60465,1.60565,1.60368,1.60486,613700000.0
2008-04-16 00:30:00,1.60461,1.60592,1.60446,1.60576,490500001.0
2008-04-16 00:45:00,1.6058,1.60594,1.60484,1.60575,633900003.0
2008-04-16 01:00:00,1.6057,1.60616,1.60506,1.60559,554500000.0
2008-04-16 01:15:00,1.60572,1.60575,1.60433,1.60474,549500001.0
2008-04-16 01:30:00,1.60474,1.6052,1.60402,1.60469,528400000.0
2008-04-16 01:45:00,1.60467,1.60643,1.60451,1.60626,604200004.0
2008-04-16 02:00:00,1.60584,1.60625,1.60538,1.60556,1395000001.0
2008-04-16 02:15:00,1.60553,1.6072,1.60526,1.60719,1290300002.0
2008-04-16 02:30:00,1.60724,1.60782,1.60653,1.60658,1247900002.0
2008-04-16 02:45:00,1.60643,1.60735,1.60582,1.60615,1179600004.0
2008-04-16 03:00:00,1.60607,1.60758,1.60556,1.60724,841000002.0
2008-04-16 03:15:00,1.60691,1.60763,1.60647,1.60649,713400000.0
2008-04-16 03:30:00,1.60648,1.60778,1.60629,1.60724,874700001.0
2008-04-16 03:45:00,1.60724,1.60746,1.60578,1.60626,1395300006.0
2008-04-16 04:00:00,1.60627,1.60698,1.60544,1.60636,1517900004.0
2008-04-16 04:15:00,1.60643,1.60715,1.60586,1.60715,1444600002.0
2008-04-16 04:30:00,1.60694,1.60749,1.60656,1.60729,941800000.0
2008-04-16 04:45:00,1.60705,1.60746,1.60662,1.60686,698500000.0
2008-04-16 05:00:00,1.60691,1.60747,1.60558,1.60576,2842300007.0
2008-04-16 05:15:00,1.60567,1.60679,1.60561,1.60662,3041600004.0
2008-04-16 05:30:00,1.60651,1.60739,1.60647,1.60727,2507200002.0
2008-04-16 05:45:00,1.60745,1.60821,1.60711,1.60714,2674300006.0
2008-04-16 06:00:00,1.6072,1.60819,1.60686,1.60753,4001500008.0
2008-04-16 06:15:00,1.6076,1.60833,1.60744,1.60815,3670900005.0
2008-04-16 06:30:00,1.60813,1.60836,1.60707,1.60727,2680800005.0
2008-04-16 06:45:00,1.60727,1.60869,1.60717,1.60802,3914100007.0
2008-04-16 07:00:00,1.60809,1.60872,1.60753,1.60779,4101700007.0
2008-04-16 07:15:00,1.60775,1.60826,1.60753,1.60769,4398900004.0
2008-04-16 07:30:00,1.60769,1.61073,1.60764,1.61025,5155100011.0
2008-04-16 07:45:00,1.61016,1.61045,1.60952,1.61019,8381400012.0
2008-04-16 08:00:00,1.61025,1.61025,1.60619,1.60943,5730700012.0
2008-04-16 08:15:00,1.60915,1.60938,1.59645,1.60009,5555600009.0
2008-04-16 08:30:00,1.60033,1.60192,1.59869,1.59881,6040800014.0
2008-04-16 08:45:00,1.59937,1.60121,1.59918,1.60009,7971400010.0
2008-04-16 09:00:00,1.5997,1.60192,1.59944,1.6014,7043900010.0
2008-04-16 09:15:00,1.60139,1.60276,1.59916,1.60071,6103400009.0
2008-04-16 09:30:00,1.60053,1.60235,1.5989,1.6,5955000010.0
2008-04-16 09:45:00,1.60031,1.60305,1.60029,1.603,7201500007.0
2008-04-16 10:00:00,1.60327,1.60327,1.60188,1.60192,6785700008.0
2008-04-16 10:15:00,1.60204,1.60318,1.60204,1.60279,6283700013.0
2008-04-16 10:30:00,1.6025,1.60298,1.60182,1.60234,7410000018.0
2008-04-16 10:45:00,1.60229,1.6051,1.60174,1.60433,6664700016.0
2008-04-16 11:00:00,1.60461,1.60756,1.60444,1.60653,6878400012.0
2008-04-16 11:15:00,1.60659,1.60811,1.60582,1.60688,7185200012.0
2008-04-16 11:30:00,1.60691,1.61001,1.6068,1.60909,8382900016.0
2008-04-16 11:45:00,1.60888,1.60903,1.60555,1.607,6071700012.0
2008-04-16 12:00:00,1.6071,1.60955,1.60681,1.60922,5756300005.0
2008-04-16 12:15:00,1.60895,1.60953,1.60649,1.60654,6425800009.0
2008-04-16 12:30:00,1.60664,1.60871,1.60611,1.60738,7555200014.0
2008-04-16 12:45:00,1.60746,1.60847,1.60689,1.60747,6838600011.0
2008-04-16 13:00:00,1.60744,1.60764,1.60365,1.60534,4440100009.0
2008-04-16 13:15:00,1.60528,1.60542,1.60349,1.60456,4056800002.0
2008-04-16 13:30:00,1.60451,1.60642,1.60367,1.60529,5026000006.0
2008-04-16 13:45:00,1.60508,1.60781,1.60477,1.6075,5327700006.0
2008-04-16 14:00:00,1.60738,1.60786,1.60575,1.6068,4436000005.0
2008-04-16 14:15:00,1.60646,1.61021,1.60622,1.60695,5351500005.0
2008-04-16 14:30:00,1.60686,1.60904,1.60686,1.60747,763300000.0
2008-04-16 14:45:00,1.60712,1.60827,1.60079,1.60199,652000001.0
2008-04-16 15:00:00,1.60197,1.60213,1.59948,1.59977,576200001.0
2008-04-16 15:15:00,1.59954,1.59996,1.59854,1.59889,561000001.0
2008-04-16 15:30:00,1.59919,1.60014,1.59858,1.59971,481200000.0
2008-04-16 15:45:00,1.59933,1.6008,1.5991,1.59961,641100003.0
2008-04-16 16:00:00,1.59948,1.6006,1.59789,1.59908,544599998.0
2008-04-16 16:15:00,1.59879,1.59978,1.59809,1.59932,561900000.0
2008-04-16 16:30:00,1.5993,1.60079,1.599,1.59961,645600001.0
2008-04-16 16:45:00,1.59955,1.6003,1.59792,1.59988,569700001.0
2008-04-16 17:00:00,1.59992,1.60176,1.59964,1.60134,545300000.0
2008-04-16 17:15:00,1.60167,1.60207,1.59932,1.60025,546000001.0
2008-04-16 17:30:00,1.6002,1.60172,1.59964,1.60082,618100000.0
2008-04-16 17:45:00,1.60104,1.60259,1.60085,1.60085,567700000.0
2008-04-16 18:00:00,1.60057,1.60152,1.59978,1.60069,594100002.0
2008-04-16 18:15:00,1.60032,1.60056,1.59916,1.59986,549000003.0
2008-04-16 18:30:00,1.59985,1.60111,1.59973,1.60082,622900001.0
2008-04-16 18:45:00,1.6009,1.60109,1.59853,1.59908,606400000.0
2008-04-16 19:00:00,1.59907,1.5993,1.59667,1.59712,642200002.0
2008-04-16 19:15:00,1.59751,1.59837,1.59655,1.5974,607500000.0
2008-04-16 19:30:00,1.59743,1.59808,1.59645,1.59756,600300002.0
2008-04-16 19:45:00,1.59728,1.59796,1.59712,1.59759,569800002.0
2008-04-16 20:00:00,1.59799,1.59883,1.59646,1.597,584400003.0
2008-04-16 20:15:00,1.59706,1.59722,1.59529,1.59689,618500002.0
2008-04-16 20:30:00,1.59703,1.59735,1.59624,1.59703,634400002.0
2008-04-16 20:45:00,1.59701,1.59763,1.59661,1.59741,603100001.0
2008-04-16 21:00:00,1.59694,1.59782,1.59623,1.59635,548700000.0
2008-04-16 21:15:00,1.59633,1.59663,1.59561,1.59661,552700003.0
2008-04-16 21:30:00,1.5964,1.59785,1.5964,1.59765,555900002.0
2008-04-16 21:45:00,1.59776,1.59792,1.59707,1.59727,636600001.0
2008-04-16 22:00:00,1.59736,1.59777,1.5966,1.59682,557900002.0
2008-04-16 22:15:00,1.59708,1.59738,1.59533,1.59553,787000000.0
2008-04-16 22:30:00,1.59545,1.59585,1.59471,1.59495,545300001.0
2008-04-16 22:45:00,1.59493,1.59562,1.59442,1.59545,565000001.0
2008-04-16 23:00:00,1.5956,1.59657,1.59501,1.5953,503999999.0
2008-04-16 23:15:00,1.5953,1.59536,1.59455,1.59501,628400001.0
2008-04-16 23:30:00,1.59532,1.59532,1.59395,1.59488,547900001.0
2008-04-16 23:45:00,1.59494,1.59539,1.59435,1.5947,534600000.0
2008-04-17 00:00:00,1.59481,1.59524,1.59407,1.59469,658000000.0
2008-04-17 00:15:00,1.59466,1.59546,1.59457,1.59533,599000000.0
2008-04-17 00:30:00,1.59517,1.59575,1.59429,1.5949,538900000.0
2008-04-17 00:45:00,1.59501,1.59565,1.59461,1.59565,551500000.0
2008-04-17 01:00:00,1.59536,1.59598,1.59478,1.59557,564399999.0
2008-04-17 01:15:00,1.59576,1.59638,1.59552,1.59606,587300003.0
2008-04-17 01:30:00,1.5962,1.59625,1.59478,1.59556,523500001.0
2008-04-17 01:45:00,1.59576,1.59623,1.59512,1.59558,544200002.0
2008-04-17 02:00:00,1.59482,1.59543,1.59446,1.595,1359600004.0
2008-04-17 02:15:00,1.59495,1.59556,1.59412,1.59442,1256600002.0
2008-04-17 02:30:00,1.59432,1.5951,1.59316,1.59454,1264300005.0
2008-04-17 02:45:00,1.59448,1.59553,1.59398,1.59404,1155400001.0
2008-04-17 03:00:00,1.59403,1.59594,1.59397,1.59555,879000003.0
2008-04-17 03:15:00,1.59508,1.59597,1.59441,1.59578,755600001.0
2008-04-17 03:30:00,1.59583,1.59632,1.59552,1.59576,838000001.0
2008-04-17 03:45:00,1.59572,1.59596,1.59462,1.59526,1427200006.0
2008-04-17 04:00:00,1.59517,1.59598,1.5947,1.59562,1514600004.0
2008-04-17 04:15:00,1.59571,1.59619,1.59533,1.59594,1356800002.0
2008-04-17 04:30:00,1.59548,1.59591,1.59515,1.59589,896700001.0
2008-04-17 04:45:00,1.59588,1.59612,1.59529,1.59584,710500001.0
2008-04-17 05:00:00,1.59591,1.59698,1.59583,1.59643,2846000010.0
2008-04-17 05:15:00,1.59642,1.59693,1.5956,1.59658,3116000009.0
2008-04-17 05:30:00,1.59653,1.59677,1.59582,1.59607,2546000006.0
2008-04-17 05:45:00,1.59609,1.59666,1.59578,1.59636,2614000004.0
2008-04-17 06:00:00,1.59642,1.59682,1.59503,1.59584,4188400008.0
2008-04-17 06:15:00,1.59575,1.59645,1.59541,1.59603,3581100003.0
2008-04-17 06:30:00,1.59598,1.59627,1.59481,1.5955,2662700005.0
2008-04-17 06:45:00,1.59546,1.59591,1.59536,1.59556,3945600005.0
2008-04-17 07:00:00,1.59566,1.59676,1.5945,1.59654,4189200007.0
2008-04-17 07:15:00,1.59663,1.59737,1.59554,1.59626,4516500009.0
2008-04-17 07:30:00,1.59626,1.59754,1.59569,1.59637,4936100007.0
2008-04-17 07:45:00,1.59661,1.59711,1.59499,1.59533,7962700011.0
2008-04-17 08:00:00,1.59539,1.59609,1.59454,1.59542,5906200015.0
2008-04-17 08:15:00,1.59539,1.59559,1.59436,1.59485,5487900018.0
2008-04-17 08:30:00,1.59516,1.59623,1.59451,1.59452,5936900005.0
2008-04-17 08:45:00,1.59452,1.59706,1.59278,1.59647,8124600015.0
2008-04-17 09:00:00,1.59649,1.59849,1.59574,1.5961,6980900011.0
2008-04-17 09:15:00,1.59598,1.59753,1.59499,1.59684,6147000013.0
2008-04-17 09:30:00,1.59679,1.59799,1.59513,1.59753,6408400014.0
2008-04-17 09:45:00,1.59777,1.59808,1.59588,1.59675,7060600013.0
2008-04-17 10:00:00,1.59696,1.5974,1.59531,1.59687,7039300011.0
2008-04-17 10:15:00,1.59681,1.5993,1.59662,1.59846,6801000005.0
2008-04-17 10:30:00,1.59838,1.59924,1.59823,1.5991,7245200005.0
2008-04-17 10:45:00,1.59905,1.59968,1.59665,1.59689,6751000012.0
2008-04-17 11:00:00,1.59697,1.59863,1.59681,1.59727,6676700009.0
2008-04-17 11:15:00,1.59724,1.60008,1.59657,1.59898,6993000014.0
2008-04-17 11:30:00,1.59918,1.59936,1.5976,1.59821,8613100017.0
2008-04-17 11:45:00,1.59822,1.60034,1.59794,1.59937,6292800015.0
2008-04-17 12:00:00,1.59957,1.60188,1.59939,1.60125,6294000006.0
2008-04-17 12:15:00,1.60105,1.60129,1.59814,1.59857,6181700012.0
2008-04-17 12:30:00,1.59858,1.60017,1.59791,1.59866,7603800011.0
2008-04-17 12:45:00,1.59921,1.59926,1.5954,1.59766,6600400010.0
2008-04-17 13:00:00,1.59799,1.60141,1.59196,1.59249,4630200010.0
2008-04-17 13:15:00,1.59247,1.59381,1.58972,1.59279,4090500009.0
2008-04-17 13:30:00,1.59269,1.59294,1.59095,1.59192,5153600008.0
2008-04-17 13:45:00,1.5917,1.59184,1.58675,1.58721,5446700010.0
2008-04-17 14:00:00,1.58727,1.58967,1.58704,1.58906,4388400011.0
2008-04-17 14:15:00,1.5892,1.59419,1.58889,1.59334,5471700013.0
2008-04-17 14:30:00,1.593,1.59468,1.59205,1.59429,583600001.0
2008-04-17 14:45:00,1.59413,1.5994,1.59366,1.59866,618600003.0
2008-04-17 15:00:00,1.59865,1.6024,1.59801,1.60222,554100002.0
2008-04-17 15:15:00,1.60218,1.60218,1.60072,1.6019,514300002.0
2008-04-17 15:30:00,1.60191,1.60403,1.60135,1.60254,533700000.0
2008-04-17 15:45:00,1.6025,1.60453,1.60225,1.60425,607300001.0
2008-04-17 16:00:00,1.60489,1.61019,1.60489,1.60794,573300001.0
2008-04-17 16:15:00,1.60706,1.60905,1.60634,1.60893,514200000.0
2008-04-17 16:30:00,1.60886,1.60936,1.60677,1.6083,657599999.0
2008-04-17 16:45:00,1.60829,1.61019,1.6073,1.61019,582100000.0
2008-04-17 17:00:00,1.61027,1.61414,1.60887,1.61368,610300002.0
2008-04-17 17:15:00,1.61369,1.61369,1.60795,1.60981,564600002.0
2008-04-17 17:30:00,1.60998,1.61104,1.60934,1.60955,599400002.0
2008-04-17 17:45:00,1.60973,1.61181,1.60937,1.60937,617400001.0
2008-04-17 18:00:00,1.60938,1.61004,1.60884,1.60926,618300002.0
2008-04-17 18:15:00,1.60922,1.61041,1.60896,1.61018,600700000.0
2008-04-17 18:30:00,1.61022,1.61114,1.60884,1.60897,512100001.0
2008-04-17 18:45:00,1.609,1.61085,1.6089,1.61018,559700001.0
2008-04-17 19:00:00,1.61022,1.61032,1.60768,1.60831,572100002.0
2008-04-17 19:15:00,1.60822,1.60848,1.60624,1.60675,657500001.0
2008-04-17 19:30:00,1.60663,1.60785,1.60511,1.60745,696000001.0
2008-04-17 19:45:00,1.60731,1.60731,1.60526,1.60562,607499999.0
2008-04-17 20:00:00,1.60574,1.60735,1.60525,1.60688,538700000.0
2008-04-17 20:15:00,1.60668,1.60668,1.60489,1.6059,620500001.0
2008-04-17 20:30:00,1.60597,1.60613,1.60503,1.60534,599900002.0
2008-04-17 20:45:00,1.60514,1.6078,1.60458,1.6078,618300002.0
2008-04-17 21:00:00,1.60791,1.60963,1.60791,1.60857,595900000.0
2008-04-17 21:15:00,1.60866,1.60946,1.608,1.60929,665400002.0
2008-04-17 21:30:00,1.60931,1.60946,1.6079,1.608,511600000.0
2008-04-17 21:45:00,1.60811,1.6082,1.60678,1.60707,600800001.0
2008-04-17 22:00:00,1.60719,1.60734,1.60533,1.60607,606500001.0
2008-04-17 22:15:00,1.60631,1.60638,1.60521,1.60556,621200002.0
2008-04-17 22:30:00,1.60545,1.60574,1.6041,1.60427,557200000.0
2008-04-17 22:45:00,1.60435,1.60745,1.60412,1.60674,570800002.0
2008-04-17 23:00:00,1.60666,1.6082,1.60607,1.60675,535600001.0
2008-04-17 23:15:00,1.60675,1.60675,1.60447,1.60539,585500001.0
2008-04-17 23:30:00,1.60556,1.60614,1.60454,1.60504,595700001.0
2008-04-17 23:45:00,1.60498,1.60597,1.60423,1.60583,584800000.0
2008-04-18 00:00:00,1.6059,1.60682,1.60571,1.60671,642600001.0
2008-04-18 00:15:00,1.60644,1.60766,1.60576,1.60581,620000001.0
2008-04-18 00:30:00,1.60561,1.60675,1.60553,1.60673,614000002.0
2008-04-18 00:45:00,1.60672,1.60672,1.60566,1.60615,572400001.0
2008-04-18 01:00:00,1.60619,1.60692,1.60577,1.6066,557400001.0
2008-04-18 01:15:00,1.60662,1.6074,1.60629,1.60649,491700002.0
2008-04-18 01:30:00,1.60644,1.60713,1.60596,1.60698,528900001.0
2008-04-18 01:45:00,1.60696,1.60728,1.60625,1.60699,584600001.0
2008-04-18 02:00:00,1.60645,1.60654,1.60357,1.60397,1486800006.0
2008-04-18 02:15:00,1.60402,1.60436,1.60179,1.60228,1220800001.0
2008-04-18 02:30:00,1.60229,1.60235,1.60112,1.60144,1175200003.0
2008-04-18 02:45:00,1.60134,1.60216,1.60074,1.60157,1204700002.0
2008-04-18 03:00:00,1.60151,1.60247,1.601,1.60126,772600003.0
2008-04-18 03:15:00,1.60088,1.60152,1.60044,1.60132,776200001.0
2008-04-18 03:30:00,1.601,1.60291,1.601,1.60286,857300001.0
2008-04-18 03:45:00,1.60286,1.6035,1.60248,1.60312,1423500002.0
2008-04-18 04:00:00,1.60293,1.60295,1.60165,1.6024,1468800001.0
2008-04-18 04:15:00,1.60251,1.60326,1.60214,1.60288,1328900003.0
2008-04-18 04:30:00,1.60249,1.60286,1.60164,1.60263,854700001.0
2008-04-18 04:45:00,1.60259,1.60278,1.60136,1.60146,662300002.0
2008-04-18 05:00:00,1.60156,1.6023,1.60154,1.60164,2788900003.0
2008-04-18 05:15:00,1.60156,1.60242,1.6013,1.60212,3056600001.0
2008-04-18 05:30:00,1.60209,1.60267,1.60185,1.60196,2815800005.0
2008-04-18 05:45:00,1.60198,1.60323,1.60193,1.60293,2820700003.0
2008-04-18 06:00:00,1.60281,1.6034,1.60228,1.60332,4112600002.0
2008-04-18 06:15:00,1.60351,1.60383,1.60289,1.60359,3756300008.0
2008-04-18 06:30:00,1.60347,1.60453,1.60315,1.60436,2703100005.0
2008-04-18 06:45:00,1.60435,1.60438,1.60348,1.60418,3877900003.0
2008-04-18 07:00:00,1.60411,1.60422,1.60339,1.6035,3972200006.0
2008-04-18 07:15:00,1.60349,1.60424,1.60328,1.60339,4365100009.0
2008-04-18 07:30:00,1.60342,1.60369,1.60255,1.60282,4906900007.0
2008-04-18 07:45:00,1.60288,1.60448,1.60275,1.60326,7914800010.0
2008-04-18 08:00:00,1.60331,1.60585,1.60331,1.60513,5948800010.0
2008-04-18 08:15:00,1.60528,1.60643,1.605,1.60572,5423100013.0
2008-04-18 08:30:00,1.60566,1.60738,1.60551,1.60693,6149600015.0
2008-04-18 08:45:00,1.60705,1.60726,1.6059,1.60665,7743900013.0
2008-04-18 09:00:00,1.60663,1.60694,1.60514,1.60549,6973300013.0
2008-04-18 09:15:00,1.60553,1.60634,1.60454,1.60484,6164000011.0
2008-04-18 09:30:00,1.60471,1.60564,1.60425,1.60502,6003800008.0
2008-04-18 09:45:00,1.60513,1.60541,1.60288,1.60541,7192100007.0
2008-04-18 10:00:00,1.60568,1.60598,1.60463,1.60463,6858300014.0
2008-04-18 10:15:00,1.60462,1.60521,1.60335,1.60389,6692100010.0
2008-04-18 10:30:00,1.60412,1.60496,1.60252,1.60315,7160600008.0
2008-04-18 10:45:00,1.60334,1.60387,1.60018,1.60094,6706800012.0
2008-04-18 11:00:00,1.60055,1.60055,1.59632,1.5971,6724500008.0
2008-04-18 11:15:00,1.59712,1.59863,1.59637,1.59802,7327000014.0
2008-04-18 11:30:00,1.59805,1.59888,1.59526,1.59549,8455200010.0
2008-04-18 11:45:00,1.59536,1.59913,1.59536,1.59707,5980700011.0
2008-04-18 12:00:00,1.59704,1.60104,1.59694,1.59921,6047300009.0
2008-04-18 12:15:00,1.59911,1.60068,1.5977,1.60002,6236600010.0
2008-04-18 12:30:00,1.60012,1.6009,1.59561,1.59886,7901600016.0
2008-04-18 12:45:00,1.59894,1.60015,1.59806,1.59821,6423900009.0
2008-04-18 13:00:00,1.59817,1.59859,1.59587,1.5962,4471100007.0
2008-04-18 13:15:00,1.59665,1.59711,1.59502,1.59584,3987400005.0
2008-04-18 13:30:00,1.59598,1.59633,1.59385,1.59455,5385700010.0
2008-04-18 13:45:00,1.5947,1.59634,1.59444,1.59543,5427100008.0
2008-04-18 14:00:00,1.59528,1.59655,1.5946,1.59533,4511200010.0
2008-04-18 14:15:00,1.59524,1.59638,1.59297,1.59403,5796000013.0
2008-04-18 14:30:00,1.59435,1.59716,1.59187,1.59187,592400001.0
2008-04-18 14:45:00,1.59175,1.59332,1.59147,1.59295,538800001.0
2008-04-18 15:00:00,1.59307,1.59347,1.58886,1.58886,688200001.0
2008-04-18 15:15:00,1.589,1.58938,1.58691,1.5873,565300001.0
2008-04-18 15:30:00,1.58744,1.58744,1.58442,1.58578,612900002.0
2008-04-18 15:45:00,1.58566,1.58575,1.57955,1.57989,567800001.0
2008-04-18 16:00:00,1.5799,1.58235,1.57969,1.58159,552200002.0
2008-04-18 16:15:00,1.58156,1.58371,1.58104,1.58311,565400001.0
2008-04-18 16:30:00,1.58289,1.58636,1.58285,1.58622,651700000.0
2008-04-18 16:45:00,1.58621,1.58969,1.58592,1.58969,592200002.0
2008-04-18 17:00:00,1.58982,1.59163,1.58958,1.59054,637900005.0
2008-04-18 17:15:00,1.59083,1.59193,1.58826,1.58826,626400003.0
2008-04-18 17:30:00,1.58814,1.59075,1.58727,1.59007,577900001.0
2008-04-18 17:45:00,1.59025,1.59032,1.58642,1.58692,561400000.0
2008-04-18 18:00:00,1.5872,1.58727,1.58546,1.58594,565800002.0
2008-04-18 18:15:00,1.58554,1.58732,1.58483,1.58727,571000000.0
2008-04-18 18:30:00,1.58744,1.58908,1.58713,1.58829,547800001.0
2008-04-18 18:45:00,1.58848,1.58904,1.58708,1.58904,494900000.0
2008-04-18 19:00:00,1.58922,1.58987,1.58718,1.58792,625500001.0
2008-04-18 19:15:00,1.58776,1.58835,1.58702,1.58812,646700003.0
2008-04-18 19:30:00,1.58817,1.58899,1.58772,1.58789,556500000.0
2008-04-18 19:45:00,1.58769,1.58783,1.58496,1.58598,545500000.0
2008-04-18 20:00:00,1.58626,1.58842,1.58609,1.58767,549400001.0
2008-04-18 20:15:00,1.58771,1.58977,1.58758,1.58956,593000002.0
2008-04-18 20:30:00,1.58961,1.59084,1.58669,1.58692,687900002.0
2008-04-18 20:45:00,1.58661,1.58895,1.58555,1.58895,631400001.0
2008-04-18 21:00:00,1.58893,1.58899,1.58734,1.58771,511800002.0
2008-04-18 21:15:00,1.58776,1.5888,1.58738,1.58798,536700000.0
2008-04-18 21:30:00,1.58781,1.589,1.58772,1.58822,492500000.0
2008-04-18 21:45:00,1.58851,1.58904,1.58823,1.58842,605000000.0
2008-04-18 22:00:00,1.58822,1.58959,1.58822,1.58889,530200000.0
2008-04-18 22:15:00,1.58912,1.58923,1.58792,1.58825,587400000.0
2008-04-18 22:30:00,1.58825,1.58868,1.58716,1.58751,565100002.0
2008-04-18 22:45:00,1.58747,1.58804,1.58691,1.58759,500900000.0
2008-04-20 23:00:00,1.58854,1.58862,1.58667,1.58725,550800002.0
2008-04-20 23:15:00,1.58727,1.58788,1.58639,1.58709,611200000.0
2008-04-20 23:30:00,1.58729,1.58774,1.58709,1.58757,494900001.0
2008-04-20 23:45:00,1.58753,1.58894,1.58714,1.58786,616100002.0
2008-04-21 00:00:00,1.58801,1.58867,1.58772,1.58853,727399999.0
2008-04-21 00:15:00,1.58835,1.58941,1.58822,1.58876,571000000.0
2008-04-21 00:30:00,1.58875,1.58975,1.58866,1.58922,485300001.0
2008-04-21 00:45:00,1.58928,1.58957,1.58771,1.58795,574000000.0
2008-04-21 01:00:00,1.5879,1.58869,1.58744,1.58852,552000001.0
2008-04-21 01:15:00,1.58857,1.59135,1.58831,1.59112,604200000.0
2008-04-21 01:30:00,1.59108,1.59181,1.59039,1.59107,591100001.0
2008-04-21 01:45:00,1.59109,1.59138,1.58985,1.59006,566500003.0
2008-04-21 02:00:00,1.58944,1.59068,1.58897,1.5903,1335400002.0
2008-04-21 02:15:00,1.59036,1.59066,1.58925,1.59024,1196000001.0
2008-04-21 02:30:00,1.59039,1.59292,1.5902,1.59267,1177300003.0
2008-04-21 02:45:00,1.59267,1.59354,1.58882,1.58882,1218900000.0
2008-04-21 03:00:00,1.58888,1.58951,1.58796,1.58918,847800002.0
2008-04-21 03:15:00,1.58899,1.59001,1.58842,1.58898,827100001.0
2008-04-21 03:30:00,1.58897,1.59001,1.58804,1.58857,897400001.0
2008-04-21 03:45:00,1.58862,1.58902,1.5876,1.5883,1531500004.0
2008-04-21 04:00:00,1.58814,1.58917,1.5879,1.58825,1643000002.0
2008-04-21 04:15:00,1.58827,1.58877,1.58784,1.58877,1344500001.0
2008-04-21 04:30:00,1.58848,1.58885,1.58775,1.58834,1033600004.0
2008-04-21 04:45:00,1.58838,1.58856,1.58786,1.58796,732900002.0
2008-04-21 05:00:00,1.58805,1.58891,1.588,1.58803,2745000003.0
2008-04-21 05:15:00,1.58795,1.58893,1.58751,1.5885,3262800010.0
2008-04-21 05:30:00,1.58856,1.58894,1.58799,1.58831,2529300002.0
2008-04-21 05:45:00,1.58834,1.5894,1.58827,1.5892,2828600009.0
2008-04-21 06:00:00,1.58918,1.58935,1.58834,1.58897,4245200003.0
2008-04-21 06:15:00,1.58915,1.5898,1.58877,1.58955,3750300003.0
2008-04-21 06:30:00,1.58948,1.59091,1.58941,1.59048,2673100006.0
2008-04-21 06:45:00,1.59042,1.59056,1.58955,1.58969,3823500004.0
2008-04-21 07:00:00,1.5897,1.58975,1.58846,1.58871,4121100008.0
2008-04-21 07:15:00,1.58869,1.58977,1.58869,1.58938,4604700014.0
2008-04-21 07:30:00,1.58928,1.58986,1.58869,1.58877,5248400011.0
2008-04-21 07:45:00,1.58892,1.58987,1.58853,1.58961,8633800014.0
2008-04-21 08:00:00,1.58963,1.58963,1.58642,1.58642,5967300017.0
2008-04-21 08:15:00,1.58626,1.58769,1.58585,1.58697,5565100007.0
2008-04-21 08:30:00,1.587,1.59026,1.587,1.58912,5768700007.0
2008-04-21 08:45:00,1.58938,1.59019,1.58737,1.5874,8021900008.0
2008-04-21 09:00:00,1.58756,1.59081,1.58754,1.5903,7108600017.0
2008-04-21 09:15:00,1.5901,1.5901,1.58886,1.58961,5923600009.0
2008-04-21 09:30:00,1.58958,1.5899,1.58867,1.58927,6016200010.0
2008-04-21 09:45:00,1.58948,1.59475,1.58942,1.59475,7136200009.0
2008-04-21 10:00:00,1.59511,1.59872,1.59475,1.59732,6857500006.0
2008-04-21 10:15:00,1.59741,1.59907,1.59686,1.5983,6493500009.0
2008-04-21 10:30:00,1.59835,1.60055,1.59791,1.59887,7322200015.0
2008-04-21 10:45:00,1.59874,1.59875,1.59733,1.59771,6633100009.0
2008-04-21 11:00:00,1.59777,1.59915,1.59732,1.59833,6892300007.0
2008-04-21 11:15:00,1.59834,1.59906,1.59597,1.59807,7305300013.0
2008-04-21 11:30:00,1.59821,1.59961,1.59673,1.59693,8793600009.0
2008-04-21 11:45:00,1.59684,1.59816,1.5954,1.5954,6256300010.0
2008-04-21 12:00:00,1.59539,1.59741,1.5952,1.59669,6054000016.0
2008-04-21 12:15:00,1.59659,1.5983,1.59655,1.59818,6216000011.0
2008-04-21 12:30:00,1.59835,1.59994,1.59797,1.59962,7637200014.0
2008-04-21 12:45:00,1.59982,1.60148,1.59939,1.60109,6587000009.0
2008-04-21 13:00:00,1.60109,1.60352,1.60105,1.60232,4383700007.0
2008-04-21 13:15:00,1.60229,1.60231,1.59948,1.6004,4011100006.0
2008-04-21 13:30:00,1.60041,1.60065,1.59594,1.59665,5095600011.0
2008-04-21 13:45:00,1.59666,1.59818,1.59498,1.59551,5397500009.0
2008-04-21 14:00:00,1.59491,1.59522,1.59321,1.59345,4343200011.0
2008-04-21 14:15:00,1.59327,1.59384,1.59261,1.59336,5434500006.0
2008-04-21 14:30:00,1.59346,1.59596,1.59255,1.5952,587600002.0
2008-04-21 14:45:00,1.59513,1.59706,1.59505,1.59633,528300002.0
2008-04-21 15:00:00,1.5962,1.59757,1.59547,1.59744,630900001.0
2008-04-21 15:15:00,1.59758,1.59846,1.59678,1.59771,556200000.0
2008-04-21 15:30:00,1.5979,1.59877,1.59712,1.59757,627700004.0
2008-04-21 15:45:00,1.59713,1.59742,1.59483,1.59524,593300003.0
2008-04-21 16:00:00,1.59557,1.59807,1.59529,1.59796,554100001.0
2008-04-21 16:15:00,1.59774,1.5997,1.5977,1.59812,541600001.0
2008-04-21 16:30:00,1.59809,1.59847,1.59624,1.59792,571200001.0
2008-04-21 16:45:00,1.59793,1.60227,1.59733,1.60227,570400001.0
2008-04-21 17:00:00,1.60236,1.60237,1.59958,1.59977,588300000.0
2008-04-21 17:15:00,1.60004,1.60021,1.59754,1.598,583700000.0
2008-04-21 17:30:00,1.59802,1.59955,1.59759,1.59818,642600001.0
2008-04-21 17:45:00,1.59836,1.60058,1.59821,1.59821,625899999.0
2008-04-21 18:00:00,1.59822,1.59979,1.59815,1.59906,724500001.0
2008-04-21 18:15:00,1.59883,1.59891,1.59768,1.59835,592500003.0
2008-04-21 18:30:00,1.59834,1.5992,1.5979,1.59823,490900002.0
2008-04-21 18:45:00,1.59845,1.59878,1.59672,1.59729,589400001.0
2008-04-21 19:00:00,1.59715,1.59801,1.59602,1.59784,630700003.0
2008-04-21 19:15:00,1.598,1.59923,1.59724,1.59919,543200003.0
2008-04-21 19:30:00,1.59926,1.60072,1.59843,1.60061,584700001.0
2008-04-21 19:45:00,1.60057,1.601,1.59898,1.599,580800000.0
2008-04-21 20:00:00,1.59923,1.59986,1.59819,1.59893,550100000.0
2008-04-21 20:15:00,1.59896,1.60101,1.59851,1.60089,669700000.0
2008-04-21 20:30:00,1.6012,1.60129,1.59911,1.60042,626800002.0
2008-04-21 20:45:00,1.60068,1.60219,1.60037,1.60219,612700000.0
2008-04-21 21:00:00,1.60174,1.60376,1.60174,1.60275,511600000.0
2008-04-21 21:15:00,1.60278,1.60289,1.60196,1.6025,590300000.0
2008-04-21 21:30:00,1.60238,1.60305,1.60184,1.60212,516400001.0
2008-04-21 21:45:00,1.60219,1.60256,1.60117,1.60117,595100001.0
2008-04-21 22:00:00,1.60149,1.60189,1.60072,1.60105,588900002.0
2008-04-21 22:15:00,1.60137,1.60146,1.60081,1.60135,586600001.0
2008-04-21 22:30:00,1.60124,1.60131,1.59969,1.60028,554800001.0
2008-04-21 22:45:00,1.60055,1.601,1.59969,1.60061,620100002.0
2008-04-21 23:00:00,1.6006,1.60084,1.59764,1.59891,549200001.0
2008-04-21 23:15:00,1.59887,1.59934,1.59821,1.59885,619300002.0
2008-04-21 23:30:00,1.59901,1.59997,1.59873,1.59993,491700000.0
2008-04-21 23:45:00,1.59992,1.60041,1.59904,1.59926,627100005.0
2008-04-22 00:00:00,1.59924,1.60039,1.59894,1.60005,522500000.0
2008-04-22 00:15:00,1.59979,1.59996,1.59761,1.59919,592200000.0
2008-04-22 00:30:00,1.59899,1.60175,1.59899,1.60082,512500001.0
2008-04-22 00:45:00,1.60094,1.60117,1.59923,1.60024,598700000.0
2008-04-22 01:00:00,1.60019,1.60045,1.59927,1.59983,548400000.0
2008-04-22 01:15:00,1.59996,1.60108,1.59974,1.60021,576800000.0
2008-04-22 01:30:00,1.60031,1.60097,1.59975,1.59998,527900000.0
2008-04-22 01:45:00,1.59993,1.60107,1.59982,1.60043,546200000.0
2008-04-22 02:00:00,1.59976,1.59976,1.59902,1.59928,1358900000.0
2008-04-22 02:15:00,1.59921,1.5999,1.59783,1.5988,1203500001.0
2008-04-22 02:30:00,1.5989,1.60006,1.59809,1.59946,1120400003.0
2008-04-22 02:45:00,1.59921,1.60034,1.59902,1.60031,1101400003.0
2008-04-22 03:00:00,1.60049,1.60066,1.59957,1.59981,805900000.0
2008-04-22 03:15:00,1.59926,1.60048,1.59926,1.59977,798500000.0
2008-04-22 03:30:00,1.5999,1.60037,1.59881,1.59923,843600000.0
2008-04-22 03:45:00,1.59929,1.60076,1.5986,1.60022,1455300002.0
2008-04-22 04:00:00,1.60008,1.60241,1.59965,1.60213,1355500003.0
2008-04-22 04:15:00,1.60216,1.60386,1.60204,1.60266,1283600002.0
2008-04-22 04:30:00,1.60226,1.60321,1.6018,1.6027,1091599999.0
2008-04-22 04:45:00,1.6026,1.60293,1.60155,1.60176,769600002.0
2008-04-22 05:00:00,1.60218,1.60268,1.60168,1.6019,2760600004.0
2008-04-22 05:15:00,1.60189,1.60265,1.60177,1.60206,3382300010.0
2008-04-22 05:30:00,1.60203,1.60301,1.60193,1.60281,2547800005.0
2008-04-22 05:45:00,1.60285,1.60325,1.60243,1.60283,2668000006.0
2008-04-22 06:00:00,1.60269,1.60294,1.60119,1.60191,4223900004.0
2008-04-22 06:15:00,1.60201,1.60334,1.60176,1.60312,3735600004.0
2008-04-22 06:30:00,1.60287,1.60331,1.6024,1.60281,2740700004.0
2008-04-22 06:45:00,1.60292,1.60338,1.60237,1.60243,3947900013.0
2008-04-22 07:00:00,1.60261,1.60284,1.60175,1.60214,4000800002.0
2008-04-22 07:15:00,1.60213,1.60287,1.59794,1.5988,4557200009.0
2008-04-22 07:30:00,1.59892,1.59898,1.59659,1.59686,5093400004.0
2008-04-22 07:45:00,1.59703,1.5981,1.59668,1.59764,8118700011.0
2008-04-22 08:00:00,1.59795,1.59992,1.59731,1.59963,6081900013.0
2008-04-22 08:15:00,1.59962,1.60104,1.59918,1.60037,5369300006.0
2008-04-22 08:30:00,1.60028,1.60078,1.59919,1.59953,5827300005.0
2008-04-22 08:45:00,1.5996,1.5998,1.59656,1.59721,8028400009.0
2008-04-22 09:00:00,1.59712,1.59938,1.59686,1.59918,7121900016.0
2008-04-22 09:15:00,1.59911,1.60096,1.5989,1.60041,6205200008.0
2008-04-22 09:30:00,1.60033,1.60068,1.59777,1.59902,6384900009.0
2008-04-22 09:45:00,1.59925,1.6007,1.59878,1.60017,7500300017.0
2008-04-22 10:00:00,1.60049,1.60329,1.59959,1.60325,6966100015.0
2008-04-22 10:15:00,1.60386,1.6063,1.60069,1.60198,6662500012.0
2008-04-22 10:30:00,1.60211,1.60519,1.602,1.60315,7274000014.0
2008-04-22 10:45:00,1.60318,1.60478,1.60228,1.60401,6496700013.0
2008-04-22 11:00:00,1.60401,1.60521,1.60354,1.60499,6991100012.0
2008-04-22 11:15:00,1.60514,1.607,1.60502,1.606,7189900011.0
2008-04-22 11:30:00,1.60593,1.60842,1.60555,1.60706,8572600014.0
2008-04-22 11:45:00,1.60698,1.60716,1.60617,1.60638,5928100013.0
2008-04-22 12:00:00,1.60646,1.60655,1.60385,1.60584,5950800010.0
2008-04-22 12:15:00,1.60583,1.606,1.60392,1.60516,6301500011.0
2008-04-22 12:30:00,1.60516,1.60626,1.60435,1.60497,8265000015.0
2008-04-22 12:45:00,1.60497,1.60533,1.60359,1.60377,6391800012.0
2008-04-22 13:00:00,1.60385,1.60664,1.60297,1.60625,4428500012.0
2008-04-22 13:15:00,1.60628,1.60674,1.60555,1.60662,3993200005.0
2008-04-22 13:30:00,1.60665,1.60768,1.60495,1.60704,4999300013.0
2008-04-22 13:45:00,1.6069,1.60766,1.60636,1.60702,5293500003.0
2008-04-22 14:00:00,1.60701,1.60714,1.60333,1.60333,4523300010.0
2008-04-22 14:15:00,1.60324,1.60422,1.60106,1.60422,5505500015.0
2008-04-22 14:30:00,1.60424,1.60424,1.60274,1.60316,634400001.0
2008-04-22 14:45:00,1.60305,1.60381,1.60112,1.60184,583700001.0
2008-04-22 15:00:00,1.60174,1.6096,1.60174,1.60898,565600002.0
2008-04-22 15:15:00,1.60912,1.61454,1.60906,1.61288,531400001.0
2008-04-22 15:30:00,1.61273,1.613,1.61043,1.612,596600001.0
2008-04-22 15:45:00,1.61209,1.61491,1.61209,1.61397,521500000.0
2008-04-22 16:00:00,1.61365,1.61444,1.61145,1.61224,528600000.0
2008-04-22 16:15:00,1.61245,1.61555,1.61245,1.61521,522000000.0
2008-04-22 16:30:00,1.61529,1.6153,1.61191,1.61288,579100002.0
2008-04-22 16:45:00,1.61293,1.61408,1.61141,1.61203,583500001.0
2008-04-22 17:00:00,1.61172,1.61264,1.61022,1.61049,587000003.0
2008-04-22 17:15:00,1.61064,1.61151,1.60899,1.60997,593000002.0
2008-04-22 17:30:00,1.6103,1.61071,1.60519,1.60519,528500000.0
2008-04-22 17:45:00,1.60538,1.60727,1.60416,1.60601,608700001.0
2008-04-22 18:00:00,1.60631,1.60681,1.60359,1.60405,675000002.0
2008-04-22 18:15:00,1.60382,1.60647,1.60381,1.60544,556300001.0
2008-04-22 18:30:00,1.60547,1.60579,1.60446,1.60497,585100002.0
2008-04-22 18:45:00,1.60534,1.60843,1.60523,1.60795,549400001.0
2008-04-22 19:00:00,1.6079,1.6098,1.60666,1.60948,672600003.0
2008-04-22 19:15:00,1.60969,1.60988,1.60815,1.60848,569000001.0
2008-04-22 19:30:00,1.60847,1.60924,1.60804,1.60924,603700000.0
2008-04-22 19:45:00,1.60916,1.61127,1.60882,1.61106,659300003.0
2008-04-22 20:00:00,1.61111,1.61151,1.60921,1.60987,583800001.0
2008-04-22 20:15:00,1.60998,1.61036,1.60863,1.6091,601399999.0
2008-04-22 20:30:00,1.60903,1.61066,1.60856,1.6103,622600001.0
2008-04-22 20:45:00,1.61017,1.61267,1.60995,1.61251,569300000.0
2008-04-22 21:00:00,1.61248,1.61278,1.61172,1.6123,559200001.0
2008-04-22 21:15:00,1.6124,1.61258,1.61097,1.61097,593000001.0
2008-04-22 21:30:00,1.6108,1.61137,1.60958,1.60968,466100000.0
2008-04-22 21:45:00,1.60963,1.61048,1.60823,1.61026,568300002.0
2008-04-22 22:00:00,1.61031,1.61088,1.60891,1.61003,576100003.0
2008-04-22 22:15:00,1.61018,1.61084,1.60967,1.61066,572600002.0
2008-04-22 22:30:00,1.61063,1.61122,1.60996,1.61086,547900001.0
2008-04-22 22:45:00,1.61096,1.61217,1.6108,1.61169,498500000.0
2008-04-22 23:00:00,1.61151,1.61204,1.61047,1.61101,586700001.0
2008-04-22 23:15:00,1.61096,1.6121,1.61011,1.6119,552600002.0
2008-04-22 23:30:00,1.61223,1.61243,1.6099,1.61058,704000004.0
2008-04-22 23:45:00,1.61055,1.61163,1.61025,1.61082,472000000.0
2008-04-23 00:00:00,1.61098,1.61105,1.60858,1.60928,565500000.0
2008-04-23 00:15:00,1.60905,1.61037,1.60872,1.60969,571400001.0
2008-04-23 00:30:00,1.6095,1.60996,1.60863,1.60929,489800001.0
2008-04-23 00:45:00,1.60932,1.60977,1.60907,1.60918,515400000.0
2008-04-23 01:00:00,1.60904,1.60945,1.60839,1.6093,529500000.0
2008-04-23 01:15:00,1.60919,1.60997,1.60878,1.60971,550000001.0
2008-04-23 01:30:00,1.60976,1.61009,1.60919,1.60967,586300000.0
2008-04-23 01:45:00,1.60965,1.61022,1.60855,1.61014,556000001.0
2008-04-23 02:00:00,1.6097,1.61068,1.60942,1.60974,1515700005.0
2008-04-23 02:15:00,1.60981,1.61053,1.60915,1.60964,1183100002.0
2008-04-23 02:30:00,1.60959,1.6103,1.60884,1.60913,1187200001.0
2008-04-23 02:45:00,1.60894,1.61051,1.60811,1.60908,1171600004.0
2008-04-23 03:00:00,1.60906,1.61027,1.60891,1.60965,796400000.0
2008-04-23 03:15:00,1.60925,1.60963,1.60807,1.60876,768900000.0
2008-04-23 03:30:00,1.60873,1.60919,1.60742,1.60855,825700002.0
2008-04-23 03:45:00,1.60857,1.60907,1.60751,1.60837,1504300005.0
2008-04-23 04:00:00,1.60829,1.60911,1.60788,1.60854,1536300004.0
2008-04-23 04:15:00,1.60854,1.60949,1.60803,1.60929,1316700003.0
2008-04-23 04:30:00,1.60878,1.60968,1.60871,1.60937,937200002.0
2008-04-23 04:45:00,1.6093,1.60992,1.6087,1.60941,745800003.0
2008-04-23 05:00:00,1.60943,1.61034,1.60911,1.61034,2748900006.0
2008-04-23 05:15:00,1.6102,1.6119,1.61009,1.61153,3176800006.0
2008-04-23 05:30:00,1.61156,1.61186,1.61089,1.61139,2505400001.0
2008-04-23 05:45:00,1.61126,1.6117,1.61108,1.61135,2670600008.0
2008-04-23 06:00:00,1.61132,1.6116,1.61078,1.61117,4227600006.0
2008-04-23 06:15:00,1.61116,1.61174,1.61081,1.61133,3614900002.0
2008-04-23 06:30:00,1.61132,1.61192,1.61129,1.6114,2682500002.0
2008-04-23 06:45:00,1.61139,1.61193,1.61115,1.61138,3978900006.0
2008-04-23 07:00:00,1.61148,1.61205,1.61104,1.61142,4138500009.0
2008-04-23 07:15:00,1.61137,1.61183,1.60998,1.61026,4447500003.0
2008-04-23 07:30:00,1.61017,1.61163,1.61017,1.61047,5037200012.0
2008-04-23 07:45:00,1.61048,1.61209,1.60999,1.61108,8215700016.0
2008-04-23 08:00:00,1.61115,1.61181,1.60923,1.60999,5643900004.0
2008-04-23 08:15:00,1.60998,1.61139,1.60899,1.61128,5239300008.0
2008-04-23 08:30:00,1.61122,1.61122,1.60974,1.61045,5887100010.0
2008-04-23 08:45:00,1.61047,1.612,1.60914,1.61115,8029900014.0
2008-04-23 09:00:00,1.61107,1.61124,1.60872,1.6099,7008400011.0
2008-04-23 09:15:00,1.60971,1.61109,1.60927,1.6097,5805500010.0
2008-04-23 09:30:00,1.60958,1.61123,1.60951,1.61088,5923600010.0
2008-04-23 09:45:00,1.61106,1.61212,1.6106,1.61127,7249700017.0
2008-04-23 10:00:00,1.61149,1.61261,1.61076,1.61095,6868000009.0
2008-04-23 10:15:00,1.61102,1.61229,1.61012,1.61013,6527400008.0
2008-04-23 10:30:00,1.60992,1.61081,1.60962,1.61014,7236300016.0
2008-04-23 10:45:00,1.61011,1.61061,1.6093,1.61015,6429200007.0
2008-04-23 11:00:00,1.6103,1.61094,1.60849,1.60869,6697100008.0
2008-04-23 11:15:00,1.60877,1.60936,1.6074,1.60773,6957700009.0
2008-04-23 11:30:00,1.60759,1.60839,1.60706,1.60775,8460000006.0
2008-04-23 11:45:00,1.60746,1.60818,1.60673,1.60744,6123500015.0
2008-04-23 12:00:00,1.60759,1.60848,1.60738,1.60813,6086600006.0
2008-04-23 12:15:00,1.60783,1.60876,1.60668,1.60748,6340800013.0
2008-04-23 12:30:00,1.6075,1.6075,1.60511,1.60681,7802600009.0
2008-04-23 12:45:00,1.60701,1.60789,1.60581,1.60727,6398300006.0
2008-04-23 13:00:00,1.60745,1.60927,1.60745,1.60857,4425600010.0
2008-04-23 13:15:00,1.60863,1.6099,1.60851,1.6099,4077700003.0
2008-04-23 13:30:00,1.61005,1.6117,1.60942,1.61152,5148100009.0
2008-04-23 13:45:00,1.61176,1.61401,1.61143,1.61287,5520500009.0
2008-04-23 14:00:00,1.61273,1.61523,1.61245,1.61508,4518600004.0
2008-04-23 14:15:00,1.6151,1.61666,1.61441,1.61624,5552900003.0
2008-04-23 14:30:00,1.61596,1.62689,1.61596,1.62489,678300003.0
2008-04-23 14:45:00,1.62503,1.62635,1.62215,1.62215,636100002.0
2008-04-23 15:00:00,1.62191,1.62222,1.61837,1.61931,588600001.0
2008-04-23 15:15:00,1.61964,1.61964,1.61774,1.61914,601200000.0
2008-04-23 15:30:00,1.61947,1.62061,1.61681,1.62044,580600002.0
2008-04-23 15:45:00,1.62022,1.62034,1.61827,1.61902,552800000.0
2008-04-23 16:00:00,1.61903,1.62061,1.61878,1.62037,517600000.0
2008-04-23 16:15:00,1.61997,1.62153,1.61959,1.62059,649000001.0
2008-04-23 16:30:00,1.62032,1.62066,1.61773,1.61822,621100000.0
2008-04-23 16:45:00,1.61845,1.61915,1.61597,1.61775,565700000.0
2008-04-23 17:00:00,1.61775,1.61887,1.61765,1.61847,643500002.0
2008-04-23 17:15:00,1.61875,1.61972,1.61782,1.61949,583500001.0
2008-04-23 17:30:00,1.61953,1.62039,1.61845,1.61888,604099999.0
2008-04-23 17:45:00,1.61868,1.62027,1.61864,1.62004,551600000.0
2008-04-23 18:00:00,1.62013,1.62182,1.61991,1.62155,568600000.0
2008-04-23 18:15:00,1.62127,1.62213,1.62086,1.62171,525300003.0
2008-04-23 18:30:00,1.62186,1.62213,1.62093,1.62093,568400002.0
2008-04-23 18:45:00,1.6211,1.62159,1.62012,1.62071,547300002.0
2008-04-23 19:00:00,1.62083,1.62098,1.61953,1.61974,605000000.0
2008-04-23 19:15:00,1.61989,1.62039,1.61773,1.61817,495300000.0
2008-04-23 19:30:00,1.61805,1.61826,1.6168,1.61826,609800003.0
2008-04-23 19:45:00,1.61823,1.61832,1.61552,1.61553,661100001.0
2008-04-23 20:00:00,1.61585,1.61669,1.61505,1.61554,565200000.0
2008-04-23 20:15:00,1.6156,1.61604,1.61469,1.61604,618700001.0
2008-04-23 20:30:00,1.61613,1.61693,1.6155,1.61637,617600001.0
2008-04-23 20:45:00,1.61629,1.61735,1.616,1.61667,566700001.0
2008-04-23 21:00:00,1.61613,1.6165,1.61542,1.61604,525200000.0
2008-04-23 21:15:00,1.61604,1.6166,1.61517,1.61648,603700001.0
2008-04-23 21:30:00,1.61639,1.61677,1.6159,1.61621,451600000.0
2008-04-23 21:45:00,1.61624,1.61662,1.61537,1.61553,577100001.0
2008-04-23 22:00:00,1.61596,1.61604,1.61475,1.61525,562000000.0
2008-04-23 22:15:00,1.61556,1.61588,1.61458,1.61483,600700002.0
2008-04-23 22:30:00,1.61484,1.61513,1.61411,1.61459,564000001.0
2008-04-23 22:45:00,1.6146,1.6155,1.61382,1.61528,520900000.0
2008-04-23 23:00:00,1.61531,1.61698,1.61503,1.61626,561200000.0
2008-04-23 23:15:00,1.61628,1.61663,1.61561,1.6159,587000001.0
2008-04-23 23:30:00,1.61607,1.61612,1.61405,1.61465,498800000.0
2008-04-23 23:45:00,1.61453,1.61501,1.61403,1.61491,550900002.0
2008-04-24 00:00:00,1.61494,1.61531,1.61439,1.61486,583900002.0
2008-04-24 00:15:00,1.61463,1.61566,1.6146,1.6151,555100002.0
2008-04-24 00:30:00,1.61485,1.61577,1.61446,1.61499,558000000.0
2008-04-24 00:45:00,1.61496,1.61496,1.61251,1.61277,564900001.0
2008-04-24 01:00:00,1.61288,1.61428,1.61285,1.614,548700000.0
2008-04-24 01:15:00,1.61404,1.61656,1.61379,1.6162,521200001.0
2008-04-24 01:30:00,1.61639,1.61652,1.61462,1.61528,534800001.0
2008-04-24 01:45:00,1.61525,1.61564,1.61455,1.6149,592500000.0
2008-04-24 02:00:00,1.61437,1.61546,1.61411,1.61521,1483300003.0
2008-04-24 02:15:00,1.61519,1.61571,1.61442,1.61498,1145900002.0
2008-04-24 02:30:00,1.61506,1.61553,1.61447,1.61462,1168400001.0
2008-04-24 02:45:00,1.61453,1.61497,1.61414,1.61467,1052100001.0
2008-04-24 03:00:00,1.61456,1.6156,1.61349,1.61509,831800000.0
2008-04-24 03:15:00,1.61517,1.61622,1.61433,1.61458,804300000.0
2008-04-24 03:30:00,1.61455,1.61547,1.6124,1.61305,772500003.0
2008-04-24 03:45:00,1.61303,1.61438,1.61197,1.61371,1376800002.0
2008-04-24 04:00:00,1.61373,1.61392,1.61292,1.61371,1507300003.0
2008-04-24 04:15:00,1.61371,1.61419,1.61283,1.61393,1365100002.0
2008-04-24 04:30:00,1.61353,1.6141,1.61279,1.61352,993200002.0
2008-04-24 04:45:00,1.61335,1.61423,1.6129,1.61404,655600001.0
2008-04-24 05:00:00,1.61418,1.61465,1.61315,1.61368,2825000005.0
2008-04-24 05:15:00,1.61371,1.6145,1.61314,1.61364,3067400006.0
2008-04-24 05:30:00,1.61361,1.61386,1.61298,1.61364,2545500007.0
2008-04-24 05:45:00,1.61367,1.61385,1.61273,1.61295,2484900005.0
2008-04-24 06:00:00,1.61293,1.6139,1.61282,1.61362,4259500006.0
2008-04-24 06:15:00,1.61363,1.6143,1.61354,1.61405,3656600005.0
2008-04-24 06:30:00,1.61402,1.61427,1.61302,1.61371,2553400005.0
2008-04-24 06:45:00,1.61374,1.61399,1.61329,1.61364,3947200005.0
2008-04-24 07:00:00,1.6137,1.61479,1.6135,1.61355,4245900011.0
2008-04-24 07:15:00,1.61332,1.61465,1.61311,1.61437,4429400009.0
2008-04-24 07:30:00,1.6145,1.61481,1.61411,1.61442,5187900007.0
2008-04-24 07:45:00,1.61443,1.61464,1.61336,1.61407,8246500015.0
2008-04-24 08:00:00,1.6142,1.61623,1.6142,1.61583,5865300011.0
2008-04-24 08:15:00,1.61573,1.6161,1.61417,1.61443,5345900009.0
2008-04-24 08:30:00,1.61435,1.61553,1.61246,1.61264,5828800007.0
2008-04-24 08:45:00,1.61274,1.61483,1.61213,1.61408,7841500009.0
2008-04-24 09:00:00,1.61398,1.61398,1.6121,1.61353,6916400010.0
2008-04-24 09:15:00,1.61345,1.61384,1.61105,1.61152,5938600008.0
2008-04-24 09:30:00,1.61131,1.61137,1.60798,1.61059,6175100014.0
2008-04-24 09:45:00,1.61078,1.61197,1.61027,1.61096,7521100009.0
2008-04-24 10:00:00,1.61083,1.61127,1.60592,1.60618,6858400007.0
2008-04-24 10:15:00,1.60599,1.60686,1.60373,1.60465,6518900007.0
2008-04-24 10:30:00,1.60471,1.60676,1.60428,1.60561,7027300013.0
2008-04-24 10:45:00,1.60548,1.60553,1.60078,1.60132,6925000009.0
2008-04-24 11:00:00,1.60134,1.6015,1.59846,1.59998,6816400009.0
2008-04-24 11:15:00,1.60001,1.60014,1.59797,1.59888,7036100007.0
2008-04-24 11:30:00,1.59886,1.60046,1.59883,1.60024,8330100012.0
2008-04-24 11:45:00,1.60007,1.6009,1.59957,1.59961,6082900012.0
2008-04-24 12:00:00,1.59961,1.60029,1.59855,1.59996,5985000007.0
2008-04-24 12:15:00,1.59973,1.60087,1.5992,1.6004,6048800006.0
2008-04-24 12:30:00,1.60038,1.60129,1.59969,1.60113,7941200009.0
2008-04-24 12:45:00,1.60129,1.60205,1.59935,1.5997,6439900008.0
2008-04-24 13:00:00,1.5997,1.59996,1.5979,1.5992,4392400009.0
2008-04-24 13:15:00,1.59906,1.60055,1.5986,1.59955,4055100004.0
2008-04-24 13:30:00,1.5996,1.6002,1.59875,1.60002,5306100010.0
2008-04-24 13:45:00,1.60005,1.60234,1.59923,1.60226,5299700006.0
2008-04-24 14:00:00,1.60238,1.60478,1.60238,1.60362,4342200003.0
2008-04-24 14:15:00,1.60367,1.6062,1.60298,1.60483,5328800005.0
2008-04-24 14:30:00,1.60494,1.60498,1.59972,1.59986,624200000.0
2008-04-24 14:45:00,1.59955,1.60237,1.59919,1.60137,646600000.0
2008-04-24 15:00:00,1.60125,1.60138,1.5984,1.5984,570400001.0
2008-04-24 15:15:00,1.59873,1.60183,1.59833,1.60148,565500000.0
2008-04-24 15:30:00,1.60168,1.60211,1.60008,1.60083,586400000.0
2008-04-24 15:45:00,1.60073,1.60178,1.60008,1.60022,585400000.0
2008-04-24 16:00:00,1.60085,1.60292,1.5999,1.60229,559300000.0
2008-04-24 16:15:00,1.60191,1.60264,1.6012,1.60195,516600002.0
2008-04-24 16:30:00,1.60194,1.60194,1.59919,1.59966,539600001.0
2008-04-24 16:45:00,1.59967,1.59998,1.59626,1.59658,578300000.0
2008-04-24 17:00:00,1.59637,1.59727,1.59256,1.59379,619000000.0
2008-04-24 17:15:00,1.5941,1.59427,1.59065,1.59092,589600003.0
2008-04-24 17:30:00,1.59089,1.59224,1.58787,1.58804,543200000.0
2008-04-24 17:45:00,1.58822,1.58826,1.58499,1.587,642100002.0
2008-04-24 18:00:00,1.58711,1.58785,1.58479,1.58542,762500003.0
2008-04-24 18:15:00,1.58508,1.58773,1.58491,1.58761,576500002.0
2008-04-24 18:30:00,1.58764,1.58952,1.58754,1.58863,543500001.0
2008-04-24 18:45:00,1.58888,1.5909,1.58852,1.59077,521600001.0
2008-04-24 19:00:00,1.59087,1.59111,1.58953,1.59026,498200000.0
2008-04-24 19:15:00,1.59031,1.59237,1.58886,1.59155,557100000.0
2008-04-24 19:30:00,1.59161,1.59281,1.59121,1.59273,585400000.0
2008-04-24 19:45:00,1.59273,1.59453,1.5925,1.59428,548200000.0
2008-04-24 20:00:00,1.59422,1.59422,1.59217,1.59254,567900000.0
2008-04-24 20:15:00,1.59264,1.5942,1.59252,1.59383,609000001.0
2008-04-24 20:30:00,1.59379,1.59395,1.59153,1.59274,791000003.0
2008-04-24 20:45:00,1.59276,1.59314,1.58988,1.58988,562600002.0
2008-04-24 21:00:00,1.58933,1.59114,1.58908,1.5902,542000002.0
2008-04-24 21:15:00,1.59032,1.59181,1.58974,1.59175,561200000.0
2008-04-24 21:30:00,1.59166,1.59207,1.59092,1.59151,499200001.0
2008-04-24 21:45:00,1.59164,1.59187,1.58916,1.58921,540700002.0
2008-04-24 22:00:00,1.58951,1.59097,1.58913,1.59032,586100001.0
2008-04-24 22:15:00,1.59062,1.59078,1.58976,1.59038,569600001.0
2008-04-24 22:30:00,1.59044,1.59183,1.58977,1.59162,569600000.0
2008-04-24 22:45:00,1.59154,1.59209,1.59034,1.59038,503600000.0
2008-04-24 23:00:00,1.5898,1.59076,1.58944,1.59029,590100003.0
2008-04-24 23:15:00,1.59029,1.59069,1.58927,1.58968,539800002.0
2008-04-24 23:30:00,1.58958,1.58958,1.58851,1.58917,523100001.0
2008-04-24 23:45:00,1.58931,1.59047,1.58925,1.59018,607500001.0
2008-04-25 00:00:00,1.59031,1.59079,1.58958,1.59079,634300001.0
2008-04-25 00:15:00,1.59065,1.59127,1.59033,1.59047,610300000.0
2008-04-25 00:30:00,1.59028,1.59069,1.58985,1.59041,523100003.0
2008-04-25 00:45:00,1.59054,1.59065,1.58986,1.59028,586200002.0
2008-04-25 01:00:00,1.59027,1.59047,1.58943,1.59024,553700005.0
2008-04-25 01:15:00,1.59034,1.59042,1.58968,1.58994,575100000.0
2008-04-25 01:30:00,1.59008,1.59057,1.58953,1.5903,639900002.0
2008-04-25 01:45:00,1.59025,1.59069,1.58949,1.59022,594200002.0
2008-04-25 02:00:00,1.58976,1.59098,1.58898,1.59038,1412200003.0
2008-04-25 02:15:00,1.59038,1.59124,1.58996,1.59095,1217700001.0
2008-04-25 02:30:00,1.59099,1.59193,1.59023,1.59126,1176500001.0
2008-04-25 02:45:00,1.59108,1.59207,1.58931,1.58949,1242000003.0
2008-04-25 03:00:00,1.58968,1.59117,1.58925,1.59055,845000004.0
2008-04-25 03:15:00,1.59018,1.59128,1.59018,1.59049,806800001.0
2008-04-25 03:30:00,1.59049,1.59165,1.58977,1.59126,869200002.0
2008-04-25 03:45:00,1.59139,1.59204,1.59095,1.59138,1549400003.0
2008-04-25 04:00:00,1.59128,1.59186,1.59023,1.5903,1388900001.0
2008-04-25 04:15:00,1.59022,1.5913,1.59015,1.59129,1398300001.0
2008-04-25 04:30:00,1.59103,1.59192,1.59101,1.59187,888600001.0
2008-04-25 04:45:00,1.59178,1.59249,1.59098,1.59098,770900000.0
2008-04-25 05:00:00,1.5909,1.59179,1.59055,1.59109,2777400008.0
2008-04-25 05:15:00,1.59109,1.59198,1.59097,1.59158,3133100004.0
2008-04-25 05:30:00,1.5915,1.59224,1.59086,1.59124,2404300006.0
2008-04-25 05:45:00,1.5912,1.59138,1.59017,1.59028,2678100004.0
2008-04-25 06:00:00,1.59038,1.59204,1.58988,1.59183,4153900002.0
2008-04-25 06:15:00,1.59178,1.59207,1.59051,1.59131,3702700004.0
2008-04-25 06:30:00,1.59135,1.59287,1.59113,1.59135,2590200005.0
2008-04-25 06:45:00,1.59146,1.59218,1.59087,1.59203,3882300005.0
2008-04-25 07:00:00,1.59225,1.59339,1.59201,1.59302,4266900005.0
2008-04-25 07:15:00,1.59292,1.59395,1.59223,1.59236,4511200004.0
2008-04-25 07:30:00,1.59216,1.59327,1.59089,1.5914,5036800011.0
2008-04-25 07:45:00,1.59148,1.59224,1.59093,1.5921,8403500014.0
2008-04-25 08:00:00,1.59236,1.59437,1.59182,1.59284,5623200008.0
2008-04-25 08:15:00,1.59272,1.59272,1.58915,1.5894,5377100011.0
2008-04-25 08:30:00,1.58939,1.59017,1.58902,1.58969,5965400009.0
2008-04-25 08:45:00,1.5896,1.59074,1.58879,1.59006,8123100015.0
2008-04-25 09:00:00,1.58999,1.59201,1.58886,1.59169,7097300011.0
2008-04-25 09:15:00,1.59146,1.59146,1.58548,1.58759,6260900011.0
2008-04-25 09:30:00,1.58759,1.58981,1.5852,1.58911,6112000005.0
2008-04-25 09:45:00,1.58923,1.58987,1.58746,1.58794,7337200011.0
2008-04-25 10:00:00,1.58812,1.58899,1.58659,1.588,6892500017.0
2008-04-25 10:15:00,1.58778,1.58785,1.58549,1.58673,6672600006.0
2008-04-25 10:30:00,1.58686,1.58836,1.586,1.58764,7153200008.0
2008-04-25 10:45:00,1.58792,1.5881,1.58597,1.58739,7028100012.0
2008-04-25 11:00:00,1.58766,1.58909,1.58724,1.58729,7160600014.0
2008-04-25 11:15:00,1.58728,1.58856,1.58626,1.5874,7057500007.0
2008-04-25 11:30:00,1.58766,1.58902,1.58664,1.5876,8368000016.0
2008-04-25 11:45:00,1.58745,1.58843,1.58591,1.58605,6154400010.0
2008-04-25 12:00:00,1.58619,1.58717,1.58378,1.58434,6105600016.0
2008-04-25 12:15:00,1.58378,1.58683,1.58345,1.58348,6292200010.0
2008-04-25 12:30:00,1.58345,1.58648,1.58334,1.58552,7694200019.0
2008-04-25 12:45:00,1.58556,1.58857,1.5844,1.58804,6594500005.0
2008-04-25 13:00:00,1.5879,1.58837,1.58533,1.58631,4376200006.0
2008-04-25 13:15:00,1.58625,1.58654,1.58498,1.58587,4145900006.0
2008-04-25 13:30:00,1.58598,1.58666,1.58539,1.58578,5063400008.0
2008-04-25 13:45:00,1.5861,1.58716,1.58551,1.58554,5638100020.0
2008-04-25 14:00:00,1.58556,1.5857,1.58332,1.58536,4422300009.0
2008-04-25 14:15:00,1.58569,1.58654,1.58468,1.58623,5586000007.0
2008-04-25 14:30:00,1.5862,1.58715,1.58356,1.58538,618100001.0
2008-04-25 14:45:00,1.58546,1.58618,1.58482,1.5859,620800004.0
2008-04-25 15:00:00,1.58591,1.58856,1.58554,1.58856,608900001.0
2008-04-25 15:15:00,1.58903,1.59015,1.58801,1.5893,580400001.0
2008-04-25 15:30:00,1.58948,1.59171,1.58926,1.59113,593000000.0
2008-04-25 15:45:00,1.59083,1.59209,1.59031,1.59209,595799998.0
2008-04-25 16:00:00,1.59215,1.59226,1.59026,1.59093,518400000.0
2008-04-25 16:15:00,1.59054,1.59114,1.58697,1.58797,564200000.0
2008-04-25 16:30:00,1.58771,1.59027,1.58726,1.58965,574300001.0
2008-04-25 16:45:00,1.58946,1.59048,1.58478,1.58535,566800000.0
2008-04-25 17:00:00,1.58547,1.58907,1.58519,1.58782,611300000.0
2008-04-25 17:15:00,1.58827,1.58986,1.58702,1.58885,662100004.0
2008-04-25 17:30:00,1.58869,1.58943,1.58793,1.58848,606400001.0
2008-04-25 17:45:00,1.58875,1.59083,1.58802,1.58903,606700002.0
2008-04-25 18:00:00,1.58916,1.58916,1.58708,1.5886,660200001.0
2008-04-25 18:15:00,1.58827,1.58968,1.58809,1.5896,585400001.0
2008-04-25 18:30:00,1.58943,1.58943,1.58793,1.58809,546100002.0
2008-04-25 18:45:00,1.58818,1.58828,1.58659,1.58754,519000001.0
2008-04-25 19:00:00,1.58767,1.58816,1.58585,1.58613,574300001.0
2008-04-25 19:15:00,1.58586,1.58663,1.58525,1.58551,573400000.0
2008-04-25 19:30:00,1.58559,1.58616,1.5846,1.58555,600400000.0
2008-04-25 19:45:00,1.58547,1.58619,1.58487,1.58547,615500000.0
2008-04-25 20:00:00,1.58546,1.58589,1.58228,1.5829,525800001.0
2008-04-25 20:15:00,1.58295,1.58351,1.58173,1.58351,560400001.0
2008-04-25 20:30:00,1.58342,1.5846,1.58304,1.58331,585000002.0
2008-04-25 20:45:00,1.58299,1.58406,1.5825,1.58401,603400001.0
2008-04-25 21:00:00,1.5839,1.58487,1.58309,1.58426,515399999.0
2008-04-25 21:15:00,1.58402,1.58418,1.58306,1.58395,581500003.0
2008-04-25 21:30:00,1.58376,1.58387,1.58238,1.58364,503500001.0
2008-04-25 21:45:00,1.58368,1.58481,1.58337,1.58414,604100000.0
2008-04-25 22:00:00,1.5838,1.58418,1.58302,1.58394,591500001.0
2008-04-25 22:15:00,1.58396,1.58409,1.58205,1.58362,618700001.0
2008-04-25 22:30:00,1.58366,1.58482,1.58226,1.58477,493300000.0
2008-04-25 22:45:00,1.58481,1.58558,1.58368,1.58372,554600000.0
2008-04-27 23:00:00,1.58262,1.58412,1.58073,1.58195,589600004.0
2008-04-27 23:15:00,1.58172,1.5824,1.58114,1.58199,578300001.0
2008-04-27 23:30:00,1.5821,1.58266,1.58158,1.58208,507300002.0
2008-04-27 23:45:00,1.58205,1.58213,1.58064,1.58094,522700000.0
2008-04-28 00:00:00,1.58104,1.58119,1.57983,1.58031,575600000.0
2008-04-28 00:15:00,1.57995,1.58048,1.57965,1.57987,491300000.0
2008-04-28 00:30:00,1.57966,1.58081,1.57961,1.58079,548900003.0
2008-04-28 00:45:00,1.58074,1.58081,1.57898,1.57992,573000001.0
2008-04-28 01:00:00,1.57974,1.57979,1.57823,1.57891,578500005.0
2008-04-28 01:15:00,1.579,1.579,1.57634,1.5777,583500001.0
2008-04-28 01:30:00,1.57802,1.5793,1.5773,1.57857,571600001.0
2008-04-28 01:45:00,1.57848,1.57923,1.57727,1.57741,569600000.0
2008-04-28 02:00:00,1.57724,1.57746,1.57193,1.57218,622300001.0
2008-04-28 02:15:00,1.57221,1.5743,1.57174,1.57388,493500003.0
2008-04-28 02:30:00,1.5738,1.57445,1.57241,1.57267,545800002.0
2008-04-28 02:45:00,1.57257,1.5765,1.57224,1.57609,600200000.0
2008-04-28 03:00:00,1.5763,1.57811,1.57613,1.5774,495400000.0
2008-04-28 03:15:00,1.5775,1.57851,1.57722,1.57753,477500000.0
2008-04-28 03:30:00,1.57775,1.57811,1.57617,1.57617,614800002.0
2008-04-28 03:45:00,1.5765,1.57703,1.57573,1.57648,580000000.0
2008-04-28 04:00:00,1.57645,1.57673,1.57544,1.57603,589100002.0
2008-04-28 04:15:00,1.57597,1.57727,1.57564,1.57719,562600002.0
2008-04-28 04:30:00,1.57717,1.5779,1.57671,1.57715,648000000.0
2008-04-28 04:45:00,1.57723,1.57811,1.57669,1.57798,525200000.0
2008-04-28 05:00:00,1.5781,1.57839,1.57776,1.57836,547300001.0
2008-04-28 05:15:00,1.57871,1.57914,1.57777,1.57846,600200000.0
2008-04-28 05:30:00,1.57859,1.57898,1.57782,1.57789,645299999.0
2008-04-28 05:45:00,1.57757,1.57863,1.57757,1.57859,581700000.0
2008-04-28 06:00:00,1.57834,1.57918,1.57805,1.57892,648300002.0
2008-04-28 06:15:00,1.57898,1.57957,1.57847,1.57905,482399999.0
2008-04-28 06:30:00,1.57914,1.57927,1.57793,1.57844,523200000.0
2008-04-28 06:45:00,1.57844,1.57892,1.57803,1.57809,595400000.0
2008-04-28 07:00:00,1.57828,1.57942,1.5778,1.57929,610400002.0
2008-04-28 07:15:00,1.5794,1.58055,1.57899,1.58021,622700002.0
2008-04-28 07:30:00,1.58009,1.58009,1.57913,1.57947,621600001.0
2008-04-28 07:45:00,1.57953,1.58001,1.57901,1.57954,634200003.0
2008-04-28 08:00:00,1.57945,1.58129,1.57924,1.58038,610100001.0
2008-04-28 08:15:00,1.58035,1.58077,1.57936,1.58077,519800000.0
2008-04-28 08:30:00,1.58071,1.58075,1.57893,1.57982,509100000.0
2008-04-28 08:45:00,1.57985,1.5801,1.57884,1.57945,595200001.0
2008-04-28 09:00:00,1.57907,1.58102,1.57795,1.579,606699999.0
2008-04-28 09:15:00,1.57853,1.57859,1.57676,1.57727,509100002.0
2008-04-28 09:30:00,1.57703,1.57775,1.57649,1.57665,635700000.0
2008-04-28 09:45:00,1.57686,1.57766,1.57579,1.57591,649700001.0
2008-04-28 10:00:00,1.57574,1.57972,1.57549,1.57947,543800002.0
2008-04-28 10:15:00,1.5794,1.58041,1.57894,1.58025,629400002.0
2008-04-28 10:30:00,1.58026,1.58054,1.57914,1.58054,621300001.0
2008-04-28 10:45:00,1.58033,1.58221,1.57967,1.58221,575300002.0
2008-04-28 11:00:00,1.58221,1.58263,1.57841,1.58059,613600003.0
2008-04-28 11:15:00,1.58081,1.58247,1.58067,1.58219,600800003.0
2008-04-28 11:30:00,1.5824,1.58376,1.58189,1.58282,561800000.0
2008-04-28 11:45:00,1.58312,1.58488,1.5822,1.58479,575000001.0
2008-04-28 12:00:00,1.58501,1.59172,1.58501,1.59045,594400001.0
2008-04-28 12:15:00,1.59041,1.59074,1.589,1.59048,593000000.0
2008-04-28 12:30:00,1.59034,1.5907,1.58933,1.59047,484800002.0
2008-04-28 12:45:00,1.59011,1.59035,1.58821,1.58852,595800001.0
2008-04-28 13:00:00,1.58863,1.58921,1.5875,1.58758,560500002.0
2008-04-28 13:15:00,1.58758,1.58871,1.58665,1.58806,668499999.0
2008-04-28 13:30:00,1.58796,1.58796,1.58389,1.58529,5457700009.0
2008-04-28 13:45:00,1.58539,1.58593,1.58378,1.58392,4343300006.0
2008-04-28 14:00:00,1.58406,1.58517,1.58246,1.58463,5418000006.0
2008-04-28 14:15:00,1.58445,1.5854,1.58338,1.58393,5233100012.0
2008-04-28 14:30:00,1.58383,1.58444,1.58137,1.58179,4063600004.0
2008-04-28 14:45:00,1.58186,1.5832,1.58109,1.58224,4593600011.0
2008-04-28 15:00:00,1.58219,1.58519,1.58168,1.58465,6483200009.0
2008-04-28 15:15:00,1.58468,1.58514,1.58358,1.58434,7521100015.0
2008-04-28 15:30:00,1.58425,1.58616,1.58405,1.58584,6119400006.0
2008-04-28 15:45:00,1.58582,1.58723,1.5852,1.58616,6033100008.0
2008-04-28 16:00:00,1.58626,1.58886,1.58602,1.58747,6077400012.0
2008-04-28 16:15:00,1.58764,1.58786,1.58658,1.58775,8358900018.0
2008-04-28 16:30:00,1.58791,1.5916,1.58713,1.59125,7216400008.0
2008-04-28 16:45:00,1.59137,1.5927,1.59033,1.59044,7107700012.0
2008-04-28 17:00:00,1.59035,1.59096,1.58912,1.59053,6816400011.0
2008-04-28 17:15:00,1.59052,1.59077,1.58899,1.59028,7291800017.0
2008-04-28 17:30:00,1.59025,1.59092,1.58955,1.5902,6705600014.0
2008-04-28 17:45:00,1.59004,1.59028,1.58808,1.58931,7003100017.0
2008-04-28 18:00:00,1.58911,1.58927,1.58656,1.58744,7244900008.0
2008-04-28 18:15:00,1.58734,1.58766,1.5862,1.58656,6271500010.0
2008-04-28 18:30:00,1.58663,1.58685,1.58399,1.58556,6256000010.0
2008-04-28 18:45:00,1.58528,1.58555,1.58448,1.58465,6618700012.0
2008-04-28 19:00:00,1.58486,1.5855,1.58453,1.58475,7917100015.0
2008-04-28 19:15:00,1.5848,1.58556,1.58398,1.5846,5994200014.0
2008-04-28 19:30:00,1.58468,1.58545,1.58459,1.58523,5418400016.0
2008-04-28 19:45:00,1.58517,1.58535,1.58448,1.58469,5854000011.0
2008-04-28 20:00:00,1.58462,1.58522,1.58319,1.58332,8229100009.0
2008-04-28 20:15:00,1.58323,1.5845,1.58248,1.58271,5194200009.0
2008-04-28 20:30:00,1.58262,1.58327,1.58184,1.58225,4354600007.0
2008-04-28 20:45:00,1.58248,1.58276,1.58157,1.58259,3954500007.0
2008-04-28 21:00:00,1.58232,1.58374,1.58219,1.58352,4114900006.0
2008-04-28 21:15:00,1.58353,1.58384,1.58295,1.58336,2873600003.0
2008-04-28 21:30:00,1.58332,1.58358,1.5819,1.58213,3604700007.0
2008-04-28 21:45:00,1.58215,1.58353,1.58212,1.58338,4151600004.0
2008-04-28 22:00:00,1.58333,1.58443,1.58257,1.58418,2724900004.0
2008-04-28 22:15:00,1.5839,1.58411,1.58244,1.58392,2528700004.0
2008-04-28 22:30:00,1.58404,1.58425,1.58304,1.58338,3263400006.0
2008-04-28 22:45:00,1.58344,1.58598,1.58328,1.58503,2630800005.0
2008-04-28 23:00:00,1.58467,1.58512,1.58411,1.58481,694600002.0
2008-04-28 23:15:00,1.58481,1.58582,1.58419,1.58549,1017500002.0
2008-04-28 23:30:00,1.58628,1.5863,1.5852,1.58526,1302800002.0
2008-04-28 23:45:00,1.58516,1.58607,1.58485,1.58583,1563800005.0
2008-04-29 00:00:00,1.5858,1.58673,1.5854,1.58622,1314900001.0
2008-04-29 00:15:00,1.58607,1.58668,1.58364,1.58424,816200001.0
2008-04-29 00:30:00,1.58422,1.58465,1.58374,1.58418,856000002.0
2008-04-29 00:45:00,1.58447,1.58489,1.58399,1.58424,860100001.0
2008-04-29 01:00:00,1.58429,1.58433,1.58318,1.58327,1108600001.0
2008-04-29 01:15:00,1.58346,1.58396,1.58288,1.58358,1187400004.0
2008-04-29 01:30:00,1.58349,1.58441,1.58322,1.58386,1266600002.0
2008-04-29 01:45:00,1.58384,1.58474,1.58368,1.58458,1361700005.0
2008-04-29 02:00:00,1.58489,1.58573,1.5847,1.58476,522900001.0
2008-04-29 02:15:00,1.58478,1.58595,1.58451,1.58553,521900000.0
2008-04-29 02:30:00,1.58552,1.5857,1.58456,1.58511,505600000.0
2008-04-29 02:45:00,1.58488,1.58548,1.58406,1.58436,530200002.0
2008-04-29 03:00:00,1.58439,1.58494,1.58382,1.58469,563600001.0
2008-04-29 03:15:00,1.58457,1.58478,1.58381,1.58426,516200001.0
2008-04-29 03:30:00,1.58446,1.58559,1.58422,1.58533,673300001.0
2008-04-29 03:45:00,1.58572,1.5866,1.58487,1.58544,557700002.0
2008-04-29 04:00:00,1.58551,1.58639,1.5852,1.58607,558500001.0
2008-04-29 04:15:00,1.5861,1.58638,1.58502,1.58553,569800002.0
2008-04-29 04:30:00,1.5854,1.58583,1.58483,1.58573,612600000.0
2008-04-29 04:45:00,1.58575,1.58626,1.58512,1.58601,617200001.0
2008-04-29 05:00:00,1.586,1.58664,1.58554,1.58638,553900002.0
2008-04-29 05:15:00,1.58638,1.58638,1.58537,1.58599,585200001.0
2008-04-29 05:30:00,1.58604,1.58651,1.58567,1.58642,575000002.0
2008-04-29 05:45:00,1.58635,1.58724,1.58627,1.58688,568800001.0
2008-04-29 06:00:00,1.58676,1.58696,1.58633,1.58667,603000001.0
2008-04-29 06:15:00,1.58663,1.58689,1.58544,1.58565,515200000.0
2008-04-29 06:30:00,1.58579,1.58675,1.58531,1.58662,517500000.0
2008-04-29 06:45:00,1.58651,1.58669,1.58597,1.58609,539400002.0
2008-04-29 07:00:00,1.58657,1.58664,1.5852,1.58523,592300000.0
2008-04-29 07:15:00,1.58537,1.58587,1.58465,1.58587,711900001.0
2008-04-29 07:30:00,1.58592,1.58604,1.58389,1.58428,614500001.0
2008-04-29 07:45:00,1.58412,1.58474,1.58322,1.58336,544200000.0
2008-04-29 08:00:00,1.58305,1.58358,1.58134,1.58212,552200001.0
2008-04-29 08:15:00,1.58217,1.58406,1.5809,1.58351,586300000.0
2008-04-29 08:30:00,1.58343,1.58394,1.58209,1.5824,553300000.0
2008-04-29 08:45:00,1.5822,1.5828,1.58114,1.58178,593400001.0
2008-04-29 09:00:00,1.58161,1.58251,1.57861,1.57896,490300001.0
2008-04-29 09:15:00,1.57877,1.58156,1.57797,1.57984,570399999.0
2008-04-29 09:30:00,1.57971,1.58035,1.57812,1.57902,553200000.0
2008-04-29 09:45:00,1.57921,1.5793,1.57825,1.57887,627400001.0
2008-04-29 10:00:00,1.57853,1.57918,1.5752,1.57618,576900001.0
2008-04-29 10:15:00,1.57629,1.57673,1.57523,1.57565,626700000.0
2008-04-29 10:30:00,1.57549,1.57694,1.57498,1.57619,569300000.0
2008-04-29 10:45:00,1.5757,1.57795,1.57509,1.5763,632600000.0
2008-04-29 11:00:00,1.57622,1.57679,1.57562,1.57635,727499999.0
2008-04-29 11:15:00,1.57668,1.57668,1.57391,1.57466,699300001.0
2008-04-29 11:30:00,1.57465,1.57663,1.57439,1.57573,597300001.0
2008-04-29 11:45:00,1.57605,1.57658,1.57497,1.57517,592200000.0
2008-04-29 12:00:00,1.5752,1.57757,1.57486,1.57694,609999998.0
2008-04-29 12:15:00,1.5771,1.57711,1.57544,1.57703,598800001.0
2008-04-29 12:30:00,1.57704,1.57774,1.57638,1.57772,549300001.0
2008-04-29 12:45:00,1.57761,1.57799,1.57692,1.57783,602200002.0
2008-04-29 13:00:00,1.57763,1.57786,1.57587,1.5767,558600001.0
2008-04-29 13:15:00,1.57671,1.57777,1.57562,1.5775,589900002.0
2008-04-29 13:30:00,1.5775,1.57751,1.5756,1.57584,5529800013.0
2008-04-29 13:45:00,1.57588,1.57853,1.57581,1.5772,4451500004.0
2008-04-29 14:00:00,1.577,1.57776,1.57614,1.57756,5542300004.0
2008-04-29 14:15:00,1.57768,1.57768,1.57358,1.5753,5328700006.0
2008-04-29 14:30:00,1.57513,1.57693,1.57468,1.57482,4128100002.0
2008-04-29 14:45:00,1.57467,1.57713,1.57455,1.57571,4455600007.0
2008-04-29 15:00:00,1.57582,1.57841,1.57545,1.57815,6838300024.0
2008-04-29 15:15:00,1.57784,1.57874,1.57673,1.57777,7695100009.0
2008-04-29 15:30:00,1.57769,1.57913,1.57711,1.57862,6187100011.0
2008-04-29 15:45:00,1.57883,1.57978,1.57771,1.57894,5850600010.0
2008-04-29 16:00:00,1.57867,1.58326,1.57702,1.58254,6215700009.0
2008-04-29 16:15:00,1.58298,1.58331,1.58042,1.58085,8660200017.0
2008-04-29 16:30:00,1.58073,1.58127,1.5769,1.57701,7212100016.0
2008-04-29 16:45:00,1.57694,1.58356,1.57694,1.58356,7028900014.0
2008-04-29 17:00:00,1.58362,1.58404,1.58169,1.58194,6780600002.0
2008-04-29 17:15:00,1.5818,1.582,1.58024,1.58053,7374500011.0
2008-04-29 17:30:00,1.58071,1.58144,1.57964,1.5813,6708200012.0
2008-04-29 17:45:00,1.58131,1.58168,1.5802,1.58044,7033500011.0
2008-04-29 18:00:00,1.58015,1.58062,1.57876,1.57978,7353900005.0
2008-04-29 18:15:00,1.5795,1.5812,1.5789,1.58036,6111300006.0
2008-04-29 18:30:00,1.58037,1.5813,1.5793,1.57964,6021800014.0
2008-04-29 18:45:00,1.57958,1.58052,1.5787,1.58031,7011600011.0
2008-04-29 19:00:00,1.58026,1.58061,1.57871,1.5792,8200400012.0
2008-04-29 19:15:00,1.57904,1.57953,1.5782,1.5791,6077300014.0
2008-04-29 19:30:00,1.57901,1.58022,1.57731,1.57734,5464200007.0
2008-04-29 19:45:00,1.57742,1.57936,1.57699,1.57709,5976400009.0
2008-04-29 20:00:00,1.57709,1.578,1.57659,1.57746,7987600014.0
2008-04-29 20:15:00,1.57733,1.57764,1.57621,1.57631,5100100009.0
2008-04-29 20:30:00,1.57638,1.57722,1.57617,1.57617,4514100010.0
2008-04-29 20:45:00,1.57603,1.57631,1.57477,1.57488,4059500006.0
2008-04-29 21:00:00,1.57481,1.57582,1.57475,1.57495,4199000008.0
2008-04-29 21:15:00,1.57495,1.57548,1.57485,1.57493,2617100005.0
2008-04-29 21:30:00,1.57499,1.57533,1.57418,1.57453,3653000009.0
2008-04-29 21:45:00,1.57445,1.57494,1.57419,1.57445,4215200010.0
2008-04-29 22:00:00,1.57441,1.57482,1.57334,1.57396,2826800006.0
2008-04-29 22:15:00,1.5738,1.57509,1.57346,1.57488,2580800005.0
2008-04-29 22:30:00,1.57496,1.57635,1.57405,1.57616,3180200007.0
2008-04-29 22:45:00,1.57625,1.57738,1.57507,1.57645,2913000006.0
2008-04-29 23:00:00,1.57569,1.5768,1.57506,1.5763,746800002.0
2008-04-29 23:15:00,1.57646,1.57675,1.57591,1.5763,841800000.0
2008-04-29 23:30:00,1.57663,1.57726,1.57615,1.57726,1354900002.0
2008-04-29 23:45:00,1.57701,1.5775,1.57552,1.57633,1484100000.0
2008-04-30 00:00:00,1.57657,1.57686,1.5755,1.5759,1390500001.0
2008-04-30 00:15:00,1.57592,1.57658,1.57485,1.57557,897400001.0
2008-04-30 00:30:00,1.57553,1.57616,1.57474,1.57511,814100001.0
2008-04-30 00:45:00,1.57541,1.57601,1.57476,1.57502,858300000.0
2008-04-30 01:00:00,1.57507,1.57563,1.57431,1.5745,1246800003.0
2008-04-30 01:15:00,1.57467,1.57575,1.57457,1.57561,1190300003.0
2008-04-30 01:30:00,1.57553,1.57581,1.5741,1.57528,1436600005.0
2008-04-30 01:45:00,1.57519,1.57628,1.57496,1.576,1358800005.0
2008-04-30 02:00:00,1.57635,1.57672,1.5756,1.57666,671600000.0
2008-04-30 02:15:00,1.57676,1.57723,1.57604,1.57692,574000001.0
2008-04-30 02:30:00,1.57683,1.5778,1.57669,1.57695,494400001.0
2008-04-30 02:45:00,1.57693,1.57746,1.57644,1.57705,558800001.0
2008-04-30 03:00:00,1.57708,1.57736,1.57658,1.57736,591400001.0
2008-04-30 03:15:00,1.57745,1.57766,1.57674,1.57704,492700001.0
2008-04-30 03:30:00,1.57734,1.5779,1.57632,1.57632,575400002.0
2008-04-30 03:45:00,1.57664,1.57742,1.57603,1.57725,552100001.0
2008-04-30 04:00:00,1.57718,1.5776,1.57646,1.57716,585000003.0
2008-04-30 04:15:00,1.57727,1.5775,1.57665,1.57687,574800000.0
2008-04-30 04:30:00,1.57672,1.57709,1.57586,1.57662,548900001.0
2008-04-30 04:45:00,1.57661,1.57757,1.57607,1.57727,510100001.0
2008-04-30 05:00:00,1.57737,1.57746,1.5765,1.57705,550300000.0
2008-04-30 05:15:00,1.57711,1.57754,1.57671,1.57705,526600000.0
2008-04-30 05:30:00,1.57705,1.57741,1.57641,1.57689,585200000.0
2008-04-30 05:45:00,1.57669,1.57703,1.57601,1.57684,524500000.0
2008-04-30 06:00:00,1.57677,1.57752,1.57644,1.57684,635700002.0
2008-04-30 06:15:00,1.57677,1.57776,1.57655,1.57753,501600001.0
2008-04-30 06:30:00,1.57781,1.57851,1.57711,1.57814,570700002.0
2008-04-30 06:45:00,1.57798,1.57897,1.57791,1.57838,547400002.0
2008-04-30 07:00:00,1.5787,1.57874,1.57698,1.57797,569800000.0
2008-04-30 07:15:00,1.57794,1.57866,1.57769,1.57799,647300000.0
2008-04-30 07:30:00,1.57795,1.57796,1.57719,1.57772,576300001.0
2008-04-30 07:45:00,1.57768,1.57903,1.57703,1.57891,528200000.0
2008-04-30 08:00:00,1.57887,1.57887,1.57729,1.57782,620600001.0
2008-04-30 08:15:00,1.57796,1.57951,1.5777,1.5787,553900002.0
2008-04-30 08:30:00,1.57861,1.58015,1.57839,1.58007,629500001.0
2008-04-30 08:45:00,1.57975,1.58105,1.5791,1.57997,596800003.0
2008-04-30 09:00:00,1.58005,1.58119,1.57889,1.57898,553000000.0
2008-04-30 09:15:00,1.57891,1.57965,1.57841,1.57874,528200000.0
2008-04-30 09:30:00,1.57867,1.57867,1.57497,1.57527,569800000.0
2008-04-30 09:45:00,1.57576,1.57682,1.57387,1.57483,693400001.0
2008-04-30 10:00:00,1.57486,1.57611,1.57395,1.57592,490300000.0
2008-04-30 10:15:00,1.57565,1.57595,1.57361,1.57398,649900000.0
2008-04-30 10:30:00,1.57412,1.57424,1.57162,1.57227,517000001.0
2008-04-30 10:45:00,1.57189,1.57345,1.57076,1.57297,568100000.0
2008-04-30 11:00:00,1.57322,1.57322,1.57092,1.5722,549900000.0
2008-04-30 11:15:00,1.57234,1.57381,1.57189,1.57357,572900001.0
2008-04-30 11:30:00,1.57359,1.57363,1.56931,1.56933,512000002.0
2008-04-30 11:45:00,1.56989,1.57153,1.56925,1.57114,520300000.0
2008-04-30 12:00:00,1.57113,1.57162,1.56765,1.56776,582499999.0
2008-04-30 12:15:00,1.56801,1.56972,1.56762,1.56781,623100003.0
2008-04-30 12:30:00,1.56744,1.56832,1.56673,1.56684,518600001.0
2008-04-30 12:45:00,1.56661,1.56846,1.56605,1.56791,550400000.0
2008-04-30 13:00:00,1.56782,1.5682,1.56699,1.56784,660000000.0
2008-04-30 13:15:00,1.56775,1.56948,1.56605,1.56831,622600001.0
2008-04-30 13:30:00,1.56831,1.5701,1.56761,1.57009,5541500002.0
2008-04-30 13:45:00,1.57011,1.57118,1.56977,1.57047,4467700004.0
2008-04-30 14:00:00,1.57046,1.57188,1.56731,1.56731,5391900013.0
2008-04-30 14:15:00,1.56716,1.56934,1.56641,1.5675,4961300002.0
2008-04-30 14:30:00,1.56714,1.57092,1.56617,1.56859,4094000008.0
2008-04-30 14:45:00,1.56848,1.56895,1.56587,1.56661,4415300006.0
2008-04-30 15:00:00,1.56662,1.56746,1.56647,1.56675,6699100006.0
2008-04-30 15:15:00,1.56643,1.56689,1.5618,1.5628,7748700014.0
2008-04-30 15:30:00,1.56269,1.56611,1.56254,1.56411,6262700008.0
2008-04-30 15:45:00,1.56431,1.56576,1.56394,1.56571,6251100021.0
2008-04-30 16:00:00,1.56578,1.56631,1.56465,1.56488,6011300016.0
2008-04-30 16:15:00,1.5649,1.56854,1.56467,1.5659,8453800022.0
2008-04-30 16:30:00,1.56601,1.56657,1.56474,1.56641,7199800014.0
2008-04-30 16:45:00,1.56645,1.56936,1.56528,1.56752,6985400012.0
2008-04-30 17:00:00,1.56741,1.57408,1.56654,1.57408,6844200017.0
2008-04-30 17:15:00,1.574,1.57492,1.57178,1.57247,7370600015.0
2008-04-30 17:30:00,1.57249,1.57434,1.57017,1.57035,6628100015.0
2008-04-30 17:45:00,1.57021,1.57144,1.56852,1.57114,6998700020.0
2008-04-30 18:00:00,1.57102,1.57296,1.5707,1.57247,7136000010.0
2008-04-30 18:15:00,1.57238,1.5731,1.57055,1.57092,5993100009.0
2008-04-30 18:30:00,1.57098,1.57197,1.5697,1.57133,5933300010.0
2008-04-30 18:45:00,1.57132,1.57132,1.56992,1.56992,6889600013.0
2008-04-30 19:00:00,1.57001,1.57038,1.5689,1.5691,8223000020.0
2008-04-30 19:15:00,1.56889,1.57002,1.56814,1.5698,5699000004.0
2008-04-30 19:30:00,1.56974,1.57018,1.56784,1.568,5395600002.0
2008-04-30 19:45:00,1.56819,1.56868,1.56678,1.56745,5658000008.0
2008-04-30 20:00:00,1.56728,1.56944,1.56578,1.56809,8196100011.0
2008-04-30 20:15:00,1.56774,1.57151,1.56552,1.56914,5019600007.0
2008-04-30 20:30:00,1.56887,1.57149,1.5668,1.57103,4509800006.0
2008-04-30 20:45:00,1.57105,1.5728,1.56937,1.57069,4213700010.0
2008-04-30 21:00:00,1.57062,1.5723,1.57033,1.5714,3993700009.0
2008-04-30 21:15:00,1.57123,1.57163,1.57001,1.57117,2640500007.0
2008-04-30 21:30:00,1.57134,1.57334,1.57077,1.57119,3644700006.0
2008-04-30 21:45:00,1.57123,1.57284,1.57121,1.5721,4149400006.0
2008-04-30 22:00:00,1.57183,1.57447,1.57157,1.57447,2744800005.0
2008-04-30 22:15:00,1.57432,1.57445,1.57149,1.57151,2507900002.0
2008-04-30 22:30:00,1.57152,1.57427,1.57142,1.57418,3214900006.0
2008-04-30 22:45:00,1.5742,1.57508,1.57378,1.57448,2723500009.0
2008-04-30 23:00:00,1.57404,1.57404,1.5721,1.57254,728900000.0
2008-04-30 23:15:00,1.57277,1.57317,1.57199,1.57204,979000005.0
2008-04-30 23:30:00,1.57233,1.57257,1.57056,1.57136,1337000004.0
2008-04-30 23:45:00,1.57124,1.5715,1.57028,1.57107,1394500001.0
2008-05-01 00:00:00,1.57119,1.57287,1.5708,1.57188,1483700003.0
2008-05-01 00:15:00,1.5717,1.57365,1.57148,1.57302,856300001.0
2008-05-01 00:30:00,1.57292,1.57422,1.57265,1.57321,806500001.0
2008-05-01 00:45:00,1.57371,1.57506,1.57364,1.57382,908800002.0
2008-05-01 01:00:00,1.57396,1.57476,1.57287,1.5733,1172900007.0
2008-05-01 01:15:00,1.57355,1.57407,1.57259,1.57343,1172600003.0
2008-05-01 01:30:00,1.57344,1.57375,1.57287,1.57303,1233800006.0
2008-05-01 01:45:00,1.57304,1.57377,1.5729,1.57328,1417200003.0
2008-05-01 02:00:00,1.57371,1.57471,1.57339,1.57402,519300000.0
2008-05-01 02:15:00,1.57417,1.57486,1.57291,1.57434,499000001.0
2008-05-01 02:30:00,1.57427,1.57459,1.57378,1.57403,538800002.0
2008-05-01 02:45:00,1.57388,1.5745,1.57348,1.57433,647800005.0
2008-05-01 03:00:00,1.57437,1.57476,1.57382,1.57473,565900000.0
2008-05-01 03:15:00,1.5748,1.5749,1.57408,1.57413,476900000.0
2008-05-01 03:30:00,1.57427,1.57483,1.57405,1.57439,615100001.0
2008-05-01 03:45:00,1.57479,1.57503,1.57425,1.57482,585800001.0
2008-05-01 04:00:00,1.5747,1.57536,1.57389,1.57534,531000002.0
2008-05-01 04:15:00,1.57535,1.57585,1.57465,1.57576,505500000.0
2008-05-01 04:30:00,1.57573,1.57621,1.57522,1.5758,596400001.0
2008-05-01 04:45:00,1.57582,1.57607,1.57509,1.57592,468600001.0
2008-05-01 05:00:00,1.57597,1.57619,1.57527,1.57561,576500000.0
2008-05-01 05:15:00,1.5756,1.5761,1.57488,1.57578,536600000.0
2008-05-01 05:30:00,1.57585,1.57618,1.57523,1.57606,536700001.0
2008-05-01 05:45:00,1.57588,1.57624,1.57531,1.57558,593900001.0
2008-05-01 06:00:00,1.57544,1.57605,1.5749,1.57586,653900003.0
2008-05-01 06:15:00,1.57586,1.57618,1.57526,1.57555,513700000.0
2008-05-01 06:30:00,1.57582,1.57598,1.57519,1.57573,642400002.0
2008-05-01 06:45:00,1.57562,1.5761,1.57476,1.57494,592600004.0
2008-05-01 07:00:00,1.57531,1.57562,1.57498,1.57529,576700001.0
2008-05-01 07:15:00,1.5755,1.57663,1.57522,1.57661,614200002.0
2008-05-01 07:30:00,1.57661,1.57739,1.57598,1.57699,700200005.0
2008-05-01 07:45:00,1.57702,1.57735,1.57456,1.57566,608200000.0
2008-05-01 08:00:00,1.57548,1.57686,1.57526,1.57661,617200001.0
2008-05-01 08:15:00,1.57683,1.57713,1.57538,1.57614,570800000.0
2008-05-01 08:30:00,1.57603,1.57745,1.57582,1.5767,480700001.0
2008-05-01 08:45:00,1.57675,1.57697,1.57578,1.57627,550500001.0
2008-05-01 09:00:00,1.57627,1.57684,1.57563,1.57613,559200001.0
2008-05-01 09:15:00,1.57594,1.57614,1.57137,1.57183,607200003.0
2008-05-01 09:30:00,1.57156,1.57257,1.56957,1.57132,580200001.0
2008-05-01 09:45:00,1.57173,1.57208,1.56829,1.57008,555800002.0
2008-05-01 10:00:00,1.57016,1.57079,1.56935,1.57018,556600000.0
2008-05-01 10:15:00,1.56999,1.57028,1.56871,1.57015,593800001.0
2008-05-01 10:30:00,1.57018,1.57022,1.56673,1.56696,527200001.0
2008-05-01 10:45:00,1.56729,1.56942,1.56693,1.56864,628500002.0
2008-05-01 11:00:00,1.56852,1.57028,1.56839,1.56969,673200002.0
2008-05-01 11:15:00,1.5698,1.5698,1.56721,1.56762,613200000.0
2008-05-01 11:30:00,1.56777,1.56856,1.56661,1.56819,618800000.0
2008-05-01 11:45:00,1.56816,1.56934,1.56746,1.56934,492800000.0
2008-05-01 12:00:00,1.56942,1.56951,1.56507,1.56546,546500001.0
2008-05-01 12:15:00,1.56553,1.56613,1.56435,1.56471,500300001.0
2008-05-01 12:30:00,1.5654,1.56735,1.56512,1.56705,562200001.0
2008-05-01 12:45:00,1.56702,1.56719,1.56563,1.56637,616500001.0
2008-05-01 13:00:00,1.56675,1.56783,1.56606,1.56715,561300001.0
2008-05-01 13:15:00,1.56719,1.56759,1.5663,1.56684,622700003.0
2008-05-01 13:30:00,1.56687,1.56786,1.56609,1.56646,5644700004.0
2008-05-01 13:45:00,1.56647,1.56836,1.56623,1.56678,4483600005.0
2008-05-01 14:00:00,1.56666,1.56739,1.56576,1.5661,5297500006.0
2008-05-01 14:15:00,1.56618,1.56887,1.56604,1.56819,5145100004.0
2008-05-01 14:30:00,1.56814,1.57264,1.56714,1.57227,4062200007.0
2008-05-01 14:45:00,1.57218,1.57663,1.57198,1.57581,4471300007.0
2008-05-01 15:00:00,1.57582,1.5761,1.57447,1.57504,6501400011.0
2008-05-01 15:15:00,1.57481,1.57517,1.57367,1.57471,8011200018.0
2008-05-01 15:30:00,1.57461,1.57483,1.57301,1.57377,6198500013.0
2008-05-01 15:45:00,1.57393,1.5748,1.57186,1.57337,5990200007.0
2008-05-01 16:00:00,1.5733,1.57424,1.57096,1.57258,5979200010.0
2008-05-01 16:15:00,1.57267,1.57377,1.57138,1.57309,8681500009.0
2008-05-01 16:30:00,1.57311,1.58076,1.57277,1.57821,7133200006.0
2008-05-01 16:45:00,1.57825,1.57924,1.57717,1.57831,7084200013.0
2008-05-01 17:00:00,1.57817,1.57853,1.57572,1.57601,6893400019.0
2008-05-01 17:15:00,1.57604,1.57827,1.57502,1.5776,7271800011.0
2008-05-01 17:30:00,1.57759,1.5781,1.57653,1.57708,6631800014.0
2008-05-01 17:45:00,1.57707,1.57842,1.57392,1.57472,6869500007.0
2008-05-01 18:00:00,1.57445,1.57551,1.57324,1.57344,7424900012.0
2008-05-01 18:15:00,1.57326,1.57517,1.57321,1.57492,6159100016.0
2008-05-01 18:30:00,1.57509,1.57611,1.5742,1.575,6231000008.0
2008-05-01 18:45:00,1.57535,1.57707,1.57497,1.57629,6943000014.0
2008-05-01 19:00:00,1.57641,1.57689,1.57458,1.57523,8082900020.0
2008-05-01 19:15:00,1.57528,1.57552,1.57295,1.57329,6194000004.0
2008-05-01 19:30:00,1.5734,1.57375,1.5721,1.57305,5301400006.0
2008-05-01 19:45:00,1.57303,1.57482,1.57258,1.57454,5904800009.0
2008-05-01 20:00:00,1.57448,1.57512,1.57386,1.57386,8005200012.0
2008-05-01 20:15:00,1.57376,1.57464,1.57318,1.57455,5098800007.0
2008-05-01 20:30:00,1.5746,1.5753,1.57328,1.57351,4422100008.0
2008-05-01 20:45:00,1.57362,1.57449,1.57146,1.57449,4161000007.0
2008-05-01 21:00:00,1.57427,1.57444,1.57341,1.57429,4127200007.0
2008-05-01 21:15:00,1.57432,1.57554,1.57384,1.57498,2759900004.0
2008-05-01 21:30:00,1.57509,1.57544,1.57435,1.57532,3899200012.0
2008-05-01 21:45:00,1.57524,1.57601,1.5749,1.57505,4366500013.0
2008-05-01 22:00:00,1.57497,1.5753,1.57408,1.57478,2532300003.0
2008-05-01 22:15:00,1.57472,1.57595,1.57422,1.57448,2654600005.0
2008-05-01 22:30:00,1.57443,1.57662,1.57397,1.57597,3238700009.0
2008-05-01 22:45:00,1.57615,1.57769,1.57552,1.5756,2728200005.0
2008-05-01 23:00:00,1.57534,1.57866,1.57534,1.57734,746600001.0
2008-05-01 23:15:00,1.57728,1.57897,1.57728,1.57793,903300003.0
2008-05-01 23:30:00,1.57819,1.57819,1.57633,1.57702,1352700002.0
2008-05-01 23:45:00,1.57709,1.5772,1.57561,1.57646,1446100002.0
2008-05-02 00:00:00,1.57644,1.5771,1.57551,1.57652,1456800003.0
2008-05-02 00:15:00,1.57641,1.57641,1.57513,1.57538,816700000.0
2008-05-02 00:30:00,1.57541,1.57598,1.57448,1.5747,853300002.0
2008-05-02 00:45:00,1.57504,1.57538,1.57429,1.5746,774400000.0
2008-05-02 01:00:00,1.57466,1.57596,1.57466,1.5748,1057600000.0
2008-05-02 01:15:00,1.57491,1.57531,1.57427,1.57505,1232600004.0
2008-05-02 01:30:00,1.57507,1.57578,1.57444,1.57526,1290099999.0
2008-05-02 01:45:00,1.57525,1.57565,1.57486,1.57508,1266900001.0
2008-05-02 02:00:00,1.57549,1.57584,1.57491,1.57524,512700000.0
2008-05-02 02:15:00,1.57542,1.57668,1.57503,1.57613,547500001.0
2008-05-02 02:30:00,1.57609,1.5762,1.57516,1.57576,532800000.0
2008-05-02 02:45:00,1.57575,1.57624,1.57479,1.57518,533500000.0
2008-05-02 03:00:00,1.57519,1.57617,1.57474,1.57535,641100001.0
2008-05-02 03:15:00,1.57535,1.57641,1.57459,1.57585,493600002.0
2008-05-02 03:30:00,1.57596,1.57616,1.57435,1.57464,503900002.0
2008-05-02 03:45:00,1.57465,1.57546,1.57413,1.57477,617600002.0
2008-05-02 04:00:00,1.57465,1.57506,1.57399,1.57464,495800000.0
2008-05-02 04:15:00,1.57458,1.57503,1.57404,1.5746,531400001.0
2008-05-02 04:30:00,1.57451,1.57556,1.57415,1.57529,575400000.0
2008-05-02 04:45:00,1.57523,1.57523,1.57435,1.5744,583300001.0
2008-05-02 05:00:00,1.57456,1.57495,1.57375,1.57451,542599999.0
2008-05-02 05:15:00,1.57454,1.57468,1.57309,1.57423,564500000.0
2008-05-02 05:30:00,1.57415,1.57456,1.57363,1.57414,493000000.0
2008-05-02 05:45:00,1.5739,1.57448,1.57348,1.57407,601700000.0
2008-05-02 06:00:00,1.57396,1.57485,1.57381,1.57477,610900002.0
2008-05-02 06:15:00,1.57469,1.57511,1.57432,1.57495,510800001.0
2008-05-02 06:30:00,1.57506,1.57564,1.57437,1.57486,556300001.0
2008-05-02 06:45:00,1.57477,1.57589,1.57389,1.57389,593100001.0
2008-05-02 07:00:00,1.57417,1.57425,1.57341,1.57412,520500000.0
2008-05-02 07:15:00,1.57418,1.57492,1.57385,1.57454,596700002.0
2008-05-02 07:30:00,1.57437,1.57446,1.57353,1.57385,596700001.0
2008-05-02 07:45:00,1.57367,1.5747,1.57266,1.57302,617800000.0
2008-05-02 08:00:00,1.57277,1.57474,1.57168,1.57286,637400002.0
2008-05-02 08:15:00,1.57285,1.57448,1.57221,1.57422,562400000.0
2008-05-02 08:30:00,1.5742,1.57553,1.57324,1.57527,593799999.0
2008-05-02 08:45:00,1.5754,1.57668,1.57513,1.57585,588900001.0
2008-05-02 09:00:00,1.57595,1.57719,1.5753,1.57639,483200002.0
2008-05-02 09:15:00,1.57652,1.57715,1.57513,1.5759,581900002.0
2008-05-02 09:30:00,1.5758,1.58045,1.57528,1.57986,509200000.0
2008-05-02 09:45:00,1.57992,1.58046,1.57888,1.57912,664900003.0
2008-05-02 10:00:00,1.57902,1.57912,1.57462,1.57694,537900001.0
2008-05-02 10:15:00,1.57687,1.57779,1.57641,1.57692,522600000.0
2008-05-02 10:30:00,1.57708,1.57811,1.57591,1.57599,528900000.0
2008-05-02 10:45:00,1.57564,1.5766,1.57477,1.57515,579800002.0
2008-05-02 11:00:00,1.57527,1.57679,1.5749,1.57664,537700000.0
2008-05-02 11:15:00,1.57707,1.57735,1.57479,1.57612,624500001.0
2008-05-02 11:30:00,1.57615,1.57615,1.57506,1.57579,575700000.0
2008-05-02 11:45:00,1.57616,1.57616,1.57304,1.57355,538700003.0
2008-05-02 12:00:00,1.57348,1.57448,1.57298,1.5741,564800001.0
2008-05-02 12:15:00,1.57405,1.5743,1.57105,1.57187,637300002.0
2008-05-02 12:30:00,1.57178,1.57231,1.57111,1.57186,479400003.0
2008-05-02 12:45:00,1.57183,1.57301,1.57108,1.57272,534100001.0
2008-05-02 13:00:00,1.57252,1.5738,1.57223,1.57255,476900000.0
2008-05-02 13:15:00,1.57248,1.5739,1.57248,1.57313,601300002.0
2008-05-02 13:30:00,1.57297,1.57297,1.57107,1.57135,5217200008.0
2008-05-02 13:45:00,1.57106,1.57106,1.56916,1.5694,4380500006.0
2008-05-02 14:00:00,1.5695,1.57135,1.56823,1.57134,5412100005.0
2008-05-02 14:15:00,1.5714,1.57404,1.5709,1.57118,5333800007.0
2008-05-02 14:30:00,1.56808,1.57262,1.56498,1.56732,3991600011.0
2008-05-02 14:45:00,1.56742,1.5697,1.56457,1.56953,4652300004.0
2008-05-02 15:00:00,1.56983,1.57463,1.56976,1.57364,6684100013.0
2008-05-02 15:15:00,1.5736,1.5755,1.5733,1.57389,7654500008.0
2008-05-02 15:30:00,1.57373,1.57491,1.57135,1.57294,6130100008.0
2008-05-02 15:45:00,1.57319,1.57451,1.57207,1.57381,6075700005.0
2008-05-02 16:00:00,1.57361,1.57408,1.57128,1.57215,6223000010.0
2008-05-02 16:15:00,1.57224,1.57354,1.57175,1.57298,8349200013.0
2008-05-02 16:30:00,1.57293,1.57339,1.57053,1.57241,7203100016.0
2008-05-02 16:45:00,1.57249,1.57274,1.57062,1.57108,6692600011.0
2008-05-02 17:00:00,1.57094,1.57219,1.56972,1.57045,6827800010.0
2008-05-02 17:15:00,1.57046,1.57148,1.56932,1.56939,7288100011.0
2008-05-02 17:30:00,1.56929,1.57003,1.56844,1.56962,6907000010.0
2008-05-02 17:45:00,1.56959,1.57122,1.56942,1.57112,7279200013.0
2008-05-02 18:00:00,1.5708,1.57165,1.5702,1.57075,7416500014.0
2008-05-02 18:15:00,1.57056,1.5707,1.56952,1.56988,6171100009.0
2008-05-02 18:30:00,1.57011,1.57103,1.56949,1.57066,5996300009.0
2008-05-02 18:45:00,1.57061,1.57136,1.57004,1.57076,7028700009.0
2008-05-02 19:00:00,1.57091,1.57146,1.56969,1.56981,8002000018.0
2008-05-02 19:15:00,1.56974,1.57084,1.56931,1.57002,6069300016.0
2008-05-02 19:30:00,1.5702,1.57068,1.56972,1.57033,5211700018.0
2008-05-02 19:45:00,1.57035,1.57044,1.56956,1.56976,5981700006.0
2008-05-02 20:00:00,1.56973,1.57026,1.56896,1.56948,8356000014.0
2008-05-02 20:15:00,1.56935,1.57104,1.56907,1.57097,5030000009.0
2008-05-02 20:30:00,1.57105,1.57225,1.57099,1.57154,4540100008.0
2008-05-02 20:45:00,1.57165,1.57185,1.57078,1.57095,4261200011.0
2008-05-02 21:00:00,1.57085,1.57188,1.57047,1.57131,4155000010.0
2008-05-02 21:15:00,1.57138,1.57146,1.57039,1.57118,2650100004.0
2008-05-02 21:30:00,1.57116,1.57141,1.57019,1.57019,3963500003.0
2008-05-02 21:45:00,1.57013,1.5712,1.57007,1.57052,4199500010.0
2008-05-02 22:00:00,1.57042,1.57179,1.57015,1.57169,2548400000.0
2008-05-02 22:15:00,1.57177,1.57313,1.57153,1.57276,2439600004.0
2008-05-02 22:30:00,1.5728,1.57305,1.57192,1.57193,3250200007.0
2008-05-02 22:45:00,1.57191,1.57203,1.57113,1.57137,2839100009.0
2008-05-04 23:00:00,1.57224,1.57325,1.57199,1.57285,521200001.0
2008-05-04 23:15:00,1.57213,1.57357,1.57213,1.57221,819400001.0
2008-05-04 23:30:00,1.57262,1.57302,1.57218,1.5728,1327300002.0
2008-05-04 23:45:00,1.57267,1.57285,1.57179,1.57219,1352100006.0
2008-05-05 00:00:00,1.57218,1.57398,1.57143,1.57256,1541600000.0
2008-05-05 00:15:00,1.57258,1.57383,1.57168,1.57309,890600003.0
2008-05-05 00:30:00,1.5732,1.57323,1.57197,1.57249,793000002.0
2008-05-05 00:45:00,1.57279,1.57356,1.57241,1.5731,916600004.0
2008-05-05 01:00:00,1.57317,1.57411,1.57281,1.57282,1145700002.0
2008-05-05 01:15:00,1.57302,1.57381,1.57278,1.57357,1263400002.0
2008-05-05 01:30:00,1.5735,1.5737,1.5726,1.57295,1236800004.0
2008-05-05 01:45:00,1.57298,1.5739,1.57254,1.57262,1424200005.0
2008-05-05 02:00:00,1.5732,1.57439,1.57304,1.5738,578500001.0
2008-05-05 02:15:00,1.57381,1.57415,1.5735,1.57388,523000000.0
2008-05-05 02:30:00,1.5737,1.57406,1.57306,1.57365,562800000.0
2008-05-05 02:45:00,1.57362,1.57429,1.57345,1.57409,651900000.0
2008-05-05 03:00:00,1.57415,1.57442,1.57362,1.57423,515900000.0
2008-05-05 03:15:00,1.5742,1.57453,1.57269,1.57362,516400000.0
2008-05-05 03:30:00,1.57376,1.57431,1.57291,1.57291,605800000.0
2008-05-05 03:45:00,1.57323,1.57361,1.57214,1.57268,634400001.0
2008-05-05 04:00:00,1.57264,1.57345,1.57244,1.57322,514400001.0
2008-05-05 04:15:00,1.57328,1.5744,1.5728,1.5744,473000001.0
2008-05-05 04:30:00,1.5745,1.57452,1.57317,1.57364,605200003.0
2008-05-05 04:45:00,1.57365,1.57478,1.57354,1.57421,552300001.0
2008-05-05 05:00:00,1.57434,1.57448,1.57345,1.57407,582700004.0
2008-05-05 05:15:00,1.57429,1.57434,1.57313,1.57383,538800000.0
2008-05-05 05:30:00,1.57383,1.57469,1.57333,1.5745,590300003.0
2008-05-05 05:45:00,1.57434,1.57492,1.57377,1.57424,491499999.0
2008-05-05 06:00:00,1.57416,1.57464,1.57368,1.57429,560000002.0
2008-05-05 06:15:00,1.57421,1.57439,1.57339,1.57357,512800001.0
2008-05-05 06:30:00,1.57369,1.57389,1.57241,1.5726,634200005.0
2008-05-05 06:45:00,1.57252,1.5734,1.57239,1.57239,587200000.0
2008-05-05 07:00:00,1.57284,1.57289,1.57106,1.57229,622500001.0
2008-05-05 07:15:00,1.57226,1.5736,1.57196,1.57329,656600004.0
2008-05-05 07:30:00,1.57355,1.57451,1.5725,1.57375,599000003.0
2008-05-05 07:45:00,1.57371,1.57493,1.57312,1.57398,517800000.0
2008-05-05 08:00:00,1.5739,1.57443,1.57355,1.57407,647600001.0
2008-05-05 08:15:00,1.57433,1.57562,1.57433,1.57495,541200000.0
2008-05-05 08:30:00,1.57457,1.57514,1.57389,1.57443,649400002.0
2008-05-05 08:45:00,1.57431,1.57457,1.57389,1.57448,572000001.0
2008-05-05 09:00:00,1.57447,1.5747,1.57372,1.57459,584299998.0
2008-05-05 09:15:00,1.57431,1.57574,1.57431,1.57472,552500001.0
2008-05-05 09:30:00,1.57471,1.57517,1.5742,1.5747,580900002.0
2008-05-05 09:45:00,1.5748,1.57484,1.57289,1.57388,670400002.0
2008-05-05 10:00:00,1.57376,1.57583,1.57334,1.57515,645100000.0
2008-05-05 10:15:00,1.57502,1.57651,1.57502,1.57608,600200001.0
2008-05-05 10:30:00,1.57583,1.57658,1.5752,1.57647,605500001.0
2008-05-05 10:45:00,1.57624,1.5773,1.57612,1.57684,672300003.0
2008-05-05 11:00:00,1.57676,1.57723,1.57603,1.5764,607500002.0
2008-05-05 11:15:00,1.57645,1.57658,1.57505,1.57533,638400001.0
2008-05-05 11:30:00,1.5754,1.57619,1.57522,1.576,527100001.0
2008-05-05 11:45:00,1.57626,1.57626,1.57408,1.57467,531700000.0
2008-05-05 12:00:00,1.57456,1.57467,1.57387,1.57434,656200003.0
2008-05-05 12:15:00,1.57427,1.57504,1.57393,1.57431,604600001.0
2008-05-05 12:30:00,1.5742,1.57552,1.5742,1.5749,549400000.0
2008-05-05 12:45:00,1.57477,1.57478,1.5734,1.57378,561300001.0
2008-05-05 13:00:00,1.57365,1.57402,1.57188,1.57202,532700000.0
2008-05-05 13:15:00,1.57208,1.57261,1.57107,1.57229,544600001.0
2008-05-05 13:30:00,1.57204,1.57265,1.57136,1.57184,5560700004.0
2008-05-05 13:45:00,1.5719,1.57238,1.57012,1.57015,4431200012.0
2008-05-05 14:00:00,1.57037,1.57178,1.57037,1.57157,5373100009.0
2008-05-05 14:15:00,1.57137,1.57302,1.57078,1.5725,5254400017.0
2008-05-05 14:30:00,1.57249,1.57291,1.57077,1.57087,3977300008.0
2008-05-05 14:45:00,1.57096,1.5734,1.57059,1.57308,4412400007.0
2008-05-05 15:00:00,1.57295,1.57314,1.57104,1.57139,6497700015.0
2008-05-05 15:15:00,1.57136,1.5726,1.57135,1.57247,8017800018.0
2008-05-05 15:30:00,1.57246,1.57341,1.57217,1.57324,6511900011.0
2008-05-05 15:45:00,1.5734,1.5739,1.57237,1.57254,6142200010.0
2008-05-05 16:00:00,1.5723,1.57249,1.56979,1.57082,6023400010.0
2008-05-05 16:15:00,1.57098,1.57217,1.57016,1.57032,8580000021.0
2008-05-05 16:30:00,1.57021,1.57068,1.56859,1.56886,7336800005.0
2008-05-05 16:45:00,1.56876,1.57139,1.5671,1.57065,6942500009.0
2008-05-05 17:00:00,1.57071,1.57106,1.5694,1.57103,6686800011.0
2008-05-05 17:15:00,1.57105,1.5717,1.56812,1.56843,7000400011.0
2008-05-05 17:30:00,1.56851,1.57046,1.56788,1.57019,6470900009.0
2008-05-05 17:45:00,1.5701,1.57047,1.56776,1.5681,7149000012.0
2008-05-05 18:00:00,1.56817,1.569,1.56743,1.56786,7438300020.0
2008-05-05 18:15:00,1.56796,1.56902,1.56749,1.56861,6226400009.0
2008-05-05 18:30:00,1.56866,1.56908,1.56759,1.56889,6356900012.0
2008-05-05 18:45:00,1.56872,1.56998,1.56838,1.56998,7030900014.0
2008-05-05 19:00:00,1.57007,1.57187,1.56989,1.57127,8196200007.0
2008-05-05 19:15:00,1.5711,1.57181,1.57015,1.57121,5887600011.0
2008-05-05 19:30:00,1.57116,1.57127,1.57024,1.57043,5572700012.0
2008-05-05 19:45:00,1.57056,1.57261,1.57051,1.57242,5961600006.0
2008-05-05 20:00:00,1.57242,1.57259,1.57121,1.57191,8174600012.0
2008-05-05 20:15:00,1.57176,1.57235,1.5703,1.57077,4962200004.0
2008-05-05 20:30:00,1.57064,1.57104,1.56988,1.5703,4350000005.0
2008-05-05 20:45:00,1.57033,1.57033,1.5688,1.57013,4106300004.0
2008-05-05 21:00:00,1.57,1.57019,1.56914,1.56969,4151700011.0
2008-05-05 21:15:00,1.56964,1.56974,1.56871,1.56892,2723100011.0
2008-05-05 21:30:00,1.56897,1.57016,1.56892,1.56978,3745900006.0
2008-05-05 21:45:00,1.56956,1.57072,1.56892,1.56916,4340500013.0
2008-05-05 22:00:00,1.56911,1.56998,1.5688,1.5697,2561800004.0
2008-05-05 22:15:00,1.56963,1.57004,1.56915,1.56977,2589600004.0
2008-05-05 22:30:00,1.56982,1.57044,1.56956,1.56992,3191300003.0
2008-05-05 22:45:00,1.56989,1.57023,1.56841,1.56878,2952900007.0
2008-05-05 23:00:00,1.56806,1.56916,1.56784,1.5691,731600002.0
2008-05-05 23:15:00,1.56916,1.56916,1.56803,1.56804,1075000001.0
2008-05-05 23:30:00,1.56839,1.5688,1.56795,1.56831,1315800003.0
2008-05-05 23:45:00,1.56825,1.56875,1.56755,1.56844,1493200000.0
2008-05-06 00:00:00,1.56859,1.56988,1.56805,1.56968,1453000005.0
2008-05-06 00:15:00,1.56969,1.57055,1.56931,1.56971,848300001.0
2008-05-06 00:30:00,1.57,1.57039,1.5691,1.56917,851100003.0
2008-05-06 00:45:00,1.56954,1.57028,1.56886,1.56886,793000003.0
2008-05-06 01:00:00,1.56917,1.56934,1.568,1.56824,1202900005.0
2008-05-06 01:15:00,1.56846,1.56963,1.56823,1.5688,1135500000.0
2008-05-06 01:30:00,1.56871,1.56903,1.56787,1.56794,1197400003.0
2008-05-06 01:45:00,1.56788,1.56839,1.5671,1.56726,1361700003.0
2008-05-06 02:00:00,1.56759,1.56769,1.56612,1.5667,510500001.0
2008-05-06 02:15:00,1.56666,1.569,1.56652,1.56893,609499999.0
2008-05-06 02:30:00,1.56882,1.56934,1.56855,1.569,620400003.0
2008-05-06 02:45:00,1.56902,1.56985,1.56831,1.56946,622900003.0
2008-05-06 03:00:00,1.56956,1.57019,1.56902,1.56993,566800001.0
2008-05-06 03:15:00,1.5699,1.57047,1.56938,1.56954,515700001.0
2008-05-06 03:30:00,1.56978,1.57073,1.56947,1.57033,642100001.0
2008-05-06 03:45:00,1.57056,1.57056,1.56922,1.56961,545400002.0
2008-05-06 04:00:00,1.56939,1.56973,1.56856,1.56904,612000003.0
2008-05-06 04:15:00,1.56904,1.56948,1.56812,1.56852,553100001.0
2008-05-06 04:30:00,1.5684,1.56864,1.56617,1.56759,593800000.0
2008-05-06 04:45:00,1.56758,1.56825,1.56682,1.56751,600700000.0
2008-05-06 05:00:00,1.5676,1.5688,1.56698,1.56845,519600000.0
2008-05-06 05:15:00,1.5686,1.56889,1.56787,1.5681,563100000.0
2008-05-06 05:30:00,1.56805,1.56836,1.5676,1.56823,589400001.0
2008-05-06 05:45:00,1.56798,1.56832,1.56737,1.56764,557100000.0
2008-05-06 06:00:00,1.56753,1.56816,1.56727,1.56749,594000001.0
2008-05-06 06:15:00,1.56767,1.56819,1.56735,1.56769,487599999.0
2008-05-06 06:30:00,1.56782,1.56911,1.56744,1.56845,660800000.0
2008-05-06 06:45:00,1.56846,1.56871,1.56707,1.56707,595100002.0
2008-05-06 07:00:00,1.56737,1.56875,1.56736,1.56819,559200000.0
2008-05-06 07:15:00,1.56825,1.56841,1.56706,1.56769,658900002.0
2008-05-06 07:30:00,1.56757,1.56815,1.56724,1.56796,535600000.0
2008-05-06 07:45:00,1.56798,1.56823,1.56713,1.56733,583700003.0
2008-05-06 08:00:00,1.56734,1.56749,1.56649,1.56659,545400000.0
2008-05-06 08:15:00,1.56665,1.56669,1.56546,1.56653,603900000.0
2008-05-06 08:30:00,1.56642,1.56643,1.56455,1.56509,613899998.0
2008-05-06 08:45:00,1.56505,1.56532,1.56374,1.56493,569600000.0
2008-05-06 09:00:00,1.56476,1.56493,1.5632,1.56371,585000001.0
2008-05-06 09:15:00,1.56348,1.56417,1.56244,1.56316,596400001.0
2008-05-06 09:30:00,1.5632,1.5636,1.5617,1.56259,607100002.0
2008-05-06 09:45:00,1.56284,1.56348,1.56185,1.5627,651200002.0
2008-05-06 10:00:00,1.5626,1.56574,1.56177,1.5645,633100002.0
2008-05-06 10:15:00,1.56449,1.56581,1.56438,1.56581,589200001.0
2008-05-06 10:30:00,1.56575,1.56779,1.56557,1.56683,577800003.0
2008-05-06 10:45:00,1.56646,1.56674,1.56533,1.56619,589200001.0
2008-05-06 11:00:00,1.56652,1.56709,1.56492,1.56507,634500001.0
2008-05-06 11:15:00,1.56522,1.56579,1.56426,1.56479,595000002.0
2008-05-06 11:30:00,1.56498,1.56885,1.56472,1.5685,571700001.0
2008-05-06 11:45:00,1.56915,1.56984,1.56821,1.56893,537300003.0
2008-05-06 12:00:00,1.56894,1.57091,1.56821,1.56994,545000002.0
2008-05-06 12:15:00,1.57032,1.57344,1.57032,1.57341,532100002.0
2008-05-06 12:30:00,1.57349,1.57391,1.57158,1.57237,527800002.0
2008-05-06 12:45:00,1.57235,1.57391,1.57175,1.5731,614300000.0
2008-05-06 13:00:00,1.57309,1.57326,1.57115,1.57127,605000002.0
2008-05-06 13:15:00,1.57114,1.5717,1.57043,1.57134,568500000.0
2008-05-06 13:30:00,1.57111,1.57252,1.57008,1.57222,5413000008.0
2008-05-06 13:45:00,1.57222,1.5733,1.57201,1.57302,4291200004.0
2008-05-06 14:00:00,1.57281,1.57343,1.5716,1.57174,5559600009.0
2008-05-06 14:15:00,1.57155,1.57208,1.56967,1.57069,5237300012.0
2008-05-06 14:30:00,1.57085,1.57351,1.57028,1.57227,4070100006.0
2008-05-06 14:45:00,1.57211,1.57416,1.57126,1.57348,4520800011.0
2008-05-06 15:00:00,1.5736,1.57408,1.57259,1.57378,6654600018.0
2008-05-06 15:15:00,1.57377,1.5743,1.57238,1.57324,7758100008.0
2008-05-06 15:30:00,1.57313,1.57556,1.57276,1.57541,6151300007.0
2008-05-06 15:45:00,1.57563,1.57675,1.57495,1.57655,6066200016.0
2008-05-06 16:00:00,1.57636,1.57636,1.5689,1.5689,6012100014.0
2008-05-06 16:15:00,1.56887,1.5697,1.56681,1.56827,8522500018.0
2008-05-06 16:30:00,1.56821,1.56892,1.56664,1.56689,6916800010.0
2008-05-06 16:45:00,1.56692,1.56833,1.56589,1.56628,6832900009.0
2008-05-06 17:00:00,1.566,1.56656,1.56083,1.56083,6677900017.0
2008-05-06 17:15:00,1.56058,1.56087,1.55557,1.55851,7290800016.0
2008-05-06 17:30:00,1.55856,1.56037,1.55805,1.55949,6334600008.0
2008-05-06 17:45:00,1.55951,1.56162,1.5594,1.56017,7177100014.0
2008-05-06 18:00:00,1.55972,1.55986,1.55769,1.55866,7211200010.0
2008-05-06 18:15:00,1.55863,1.55872,1.55734,1.55792,6116700013.0
2008-05-06 18:30:00,1.55812,1.55827,1.55435,1.55486,6341300019.0
2008-05-06 18:45:00,1.55463,1.55498,1.55287,1.5537,6841500008.0
2008-05-06 19:00:00,1.55341,1.55589,1.55319,1.55515,7805600018.0
2008-05-06 19:15:00,1.55516,1.55689,1.55451,1.55675,6054600015.0
2008-05-06 19:30:00,1.55676,1.55809,1.55672,1.55726,5213000012.0
2008-05-06 19:45:00,1.55727,1.55756,1.55608,1.55633,5878700014.0
2008-05-06 20:00:00,1.55635,1.5577,1.55599,1.55629,8202500016.0
2008-05-06 20:15:00,1.55609,1.55741,1.55535,1.55712,5230500011.0
2008-05-06 20:30:00,1.5572,1.5582,1.5569,1.55766,4629900003.0
2008-05-06 20:45:00,1.55756,1.5578,1.5559,1.55637,4192700007.0
2008-05-06 21:00:00,1.55625,1.55685,1.55575,1.55608,3999400004.0
2008-05-06 21:15:00,1.55613,1.55689,1.55605,1.55653,2764300006.0
2008-05-06 21:30:00,1.55674,1.55736,1.5561,1.55618,3802400007.0
2008-05-06 21:45:00,1.55613,1.55667,1.5553,1.55619,4291400007.0
2008-05-06 22:00:00,1.55624,1.55629,1.55474,1.55488,2682100004.0
2008-05-06 22:15:00,1.5549,1.55582,1.55416,1.55561,2654000010.0
2008-05-06 22:30:00,1.55562,1.55672,1.55528,1.55658,3349600009.0
2008-05-06 22:45:00,1.55657,1.55713,1.55638,1.55658,2953000004.0
2008-05-06 23:00:00,1.5556,1.5577,1.55505,1.55671,793599999.0
2008-05-06 23:15:00,1.55688,1.55721,1.55527,1.5556,1008599999.0
2008-05-06 23:30:00,1.55608,1.55645,1.55536,1.55577,1351900005.0
2008-05-06 23:45:00,1.55549,1.55673,1.55459,1.5567,1502800006.0
2008-05-07 00:00:00,1.55676,1.55753,1.556,1.55746,1430400004.0
2008-05-07 00:15:00,1.55755,1.55831,1.55686,1.55693,869500003.0
2008-05-07 00:30:00,1.55686,1.55775,1.5568,1.55715,819300001.0
2008-05-07 00:45:00,1.55741,1.55813,1.55689,1.55702,877400001.0
2008-05-07 01:00:00,1.55702,1.55708,1.55592,1.55627,1223900004.0
2008-05-07 01:15:00,1.55643,1.55743,1.55527,1.55571,1180800001.0
2008-05-07 01:30:00,1.55569,1.55631,1.55533,1.55574,1235600001.0
2008-05-07 01:45:00,1.55573,1.55601,1.55412,1.55432,1406800004.0
2008-05-07 02:00:00,1.5545,1.5549,1.55338,1.55365,615900004.0
2008-05-07 02:15:00,1.55362,1.55457,1.55338,1.55455,524900001.0
2008-05-07 02:30:00,1.55436,1.55549,1.55412,1.5549,611500000.0
2008-05-07 02:45:00,1.55483,1.55535,1.5542,1.55493,525500002.0
2008-05-07 03:00:00,1.55491,1.55535,1.55452,1.55535,602500000.0
2008-05-07 03:15:00,1.55536,1.55566,1.55465,1.55529,561100001.0
2008-05-07 03:30:00,1.55544,1.55558,1.55406,1.55434,555300001.0
2008-05-07 03:45:00,1.55464,1.55512,1.55433,1.5546,555600001.0
2008-05-07 04:00:00,1.55435,1.55458,1.55286,1.55352,517100001.0
2008-05-07 04:15:00,1.55361,1.55454,1.55275,1.55434,530200001.0
2008-05-07 04:30:00,1.55418,1.55428,1.55344,1.55411,571499999.0
2008-05-07 04:45:00,1.55411,1.55474,1.55356,1.55474,568100001.0
2008-05-07 05:00:00,1.55493,1.55551,1.55446,1.55501,590900001.0
2008-05-07 05:15:00,1.55503,1.55578,1.55455,1.55546,571700001.0
2008-05-07 05:30:00,1.55542,1.5556,1.55461,1.55507,614700001.0
2008-05-07 05:45:00,1.55487,1.55572,1.55466,1.55498,584400001.0
2008-05-07 06:00:00,1.55464,1.55522,1.55424,1.55484,640100001.0
2008-05-07 06:15:00,1.55481,1.55524,1.5546,1.5549,528300003.0
2008-05-07 06:30:00,1.55502,1.55514,1.55431,1.55501,559800001.0
2008-05-07 06:45:00,1.55497,1.55551,1.55467,1.55476,578000001.0
2008-05-07 07:00:00,1.55504,1.55615,1.55449,1.55551,524700000.0
2008-05-07 07:15:00,1.55545,1.55619,1.55505,1.55547,631500000.0
2008-05-07 07:30:00,1.55546,1.5562,1.55408,1.55508,587199998.0
2008-05-07 07:45:00,1.55484,1.55512,1.55344,1.55396,681800000.0
2008-05-07 08:00:00,1.55408,1.55459,1.55256,1.55354,603699998.0
2008-05-07 08:15:00,1.55357,1.55373,1.55207,1.55314,565700001.0
2008-05-07 08:30:00,1.55287,1.55346,1.55084,1.55178,543700001.0
2008-05-07 08:45:00,1.55186,1.55312,1.55123,1.55309,531400000.0
2008-05-07 09:00:00,1.55306,1.55353,1.55254,1.55348,526000001.0
2008-05-07 09:15:00,1.55307,1.55321,1.55147,1.55198,642900002.0
2008-05-07 09:30:00,1.55188,1.55404,1.55171,1.55371,579000002.0
2008-05-07 09:45:00,1.55399,1.55441,1.5529,1.55427,700600000.0
2008-05-07 10:00:00,1.55434,1.55434,1.55317,1.55368,550100002.0
2008-05-07 10:15:00,1.55405,1.55536,1.55303,1.55441,691800000.0
2008-05-07 10:30:00,1.5543,1.5568,1.55387,1.55633,590800001.0
2008-05-07 10:45:00,1.55592,1.55716,1.55509,1.55639,619000000.0
2008-05-07 11:00:00,1.55618,1.55711,1.55426,1.55535,551000001.0
2008-05-07 11:15:00,1.55522,1.55544,1.55431,1.55435,606600000.0
2008-05-07 11:30:00,1.5548,1.55726,1.55366,1.55699,559300001.0
2008-05-07 11:45:00,1.55727,1.55875,1.55649,1.5569,547800003.0
2008-05-07 12:00:00,1.55712,1.55728,1.55192,1.55216,600900000.0
2008-05-07 12:15:00,1.55229,1.55236,1.54792,1.54895,584000000.0
2008-05-07 12:30:00,1.54881,1.55021,1.54852,1.54896,495400001.0
2008-05-07 12:45:00,1.54887,1.5496,1.54841,1.5492,566200002.0
2008-05-07 13:00:00,1.54887,1.54931,1.5482,1.54872,538300000.0
2008-05-07 13:15:00,1.54889,1.54908,1.54605,1.54671,650900003.0
2008-05-07 13:30:00,1.54671,1.54787,1.54581,1.54729,5460600011.0
2008-05-07 13:45:00,1.54726,1.54869,1.54719,1.548,4472800006.0
2008-05-07 14:00:00,1.54837,1.54884,1.54537,1.54557,5295400007.0
2008-05-07 14:15:00,1.54571,1.54684,1.5447,1.5458,5195600005.0
2008-05-07 14:30:00,1.5456,1.54596,1.54363,1.5446,4255400005.0
2008-05-07 14:45:00,1.54451,1.5446,1.5422,1.5444,4449000010.0
2008-05-07 15:00:00,1.54441,1.54441,1.54143,1.54374,6579100011.0
2008-05-07 15:15:00,1.54373,1.54489,1.5434,1.54372,7789000010.0
2008-05-07 15:30:00,1.54353,1.54422,1.54224,1.54299,6252700011.0
2008-05-07 15:45:00,1.54302,1.54576,1.54302,1.54465,6010800009.0
2008-05-07 16:00:00,1.54476,1.54748,1.54436,1.54547,5964600010.0
2008-05-07 16:15:00,1.54562,1.54651,1.54461,1.54493,8265900007.0
2008-05-07 16:30:00,1.54494,1.54571,1.54371,1.54451,7075300006.0
2008-05-07 16:45:00,1.54437,1.54466,1.54312,1.54378,6817900007.0
2008-05-07 17:00:00,1.54369,1.5446,1.5428,1.5432,6798200010.0
2008-05-07 17:15:00,1.54303,1.54316,1.54015,1.54097,7456600012.0
2008-05-07 17:30:00,1.54108,1.54212,1.54029,1.54138,6538200009.0
2008-05-07 17:45:00,1.54122,1.54122,1.53924,1.5399,6985600015.0
2008-05-07 18:00:00,1.53973,1.54213,1.53968,1.54197,7432300009.0
2008-05-07 18:15:00,1.54174,1.54224,1.5411,1.54203,5893200012.0
2008-05-07 18:30:00,1.54214,1.54225,1.54114,1.54192,6160900006.0
2008-05-07 18:45:00,1.54203,1.54274,1.54167,1.54273,6891300026.0
2008-05-07 19:00:00,1.54279,1.54318,1.54171,1.54305,8180100019.0
2008-05-07 19:15:00,1.54292,1.54308,1.54196,1.54217,5980900014.0
2008-05-07 19:30:00,1.54225,1.54329,1.5415,1.54307,5390800013.0
2008-05-07 19:45:00,1.54309,1.54493,1.54251,1.54479,5943000008.0
2008-05-07 20:00:00,1.54477,1.54566,1.54426,1.54508,8130600015.0
2008-05-07 20:15:00,1.54504,1.54767,1.54502,1.54724,4830200002.0
2008-05-07 20:30:00,1.54734,1.54857,1.54706,1.54711,4439100007.0
2008-05-07 20:45:00,1.5472,1.55092,1.54713,1.5497,4228800003.0
2008-05-07 21:00:00,1.54962,1.55084,1.54948,1.54967,3811800005.0
2008-05-07 21:15:00,1.54965,1.55025,1.54881,1.54989,2801000007.0
2008-05-07 21:30:00,1.55002,1.55181,1.54991,1.5512,3789200006.0
2008-05-07 21:45:00,1.55109,1.55152,1.55056,1.55061,4219200009.0
2008-05-07 22:00:00,1.55067,1.55257,1.55051,1.55205,2699500009.0
2008-05-07 22:15:00,1.55226,1.55279,1.55048,1.55182,2509500003.0
2008-05-07 22:30:00,1.55187,1.55373,1.55179,1.55337,3094900003.0
2008-05-07 22:45:00,1.5534,1.55439,1.55297,1.55318,2951200009.0
2008-05-07 23:00:00,1.55249,1.55418,1.55197,1.55244,655400001.0
2008-05-07 23:15:00,1.55307,1.55371,1.55248,1.55284,928700001.0
2008-05-07 23:30:00,1.55318,1.55382,1.55235,1.55352,1324500001.0
2008-05-07 23:45:00,1.55354,1.55399,1.55322,1.55387,1446500000.0
2008-05-08 00:00:00,1.55402,1.5544,1.55233,1.55279,1397100003.0
2008-05-08 00:15:00,1.55269,1.55296,1.55169,1.55198,828300000.0
2008-05-08 00:30:00,1.55197,1.55247,1.55154,1.55154,837300001.0
2008-05-08 00:45:00,1.55164,1.55166,1.55026,1.55079,881000000.0
2008-05-08 01:00:00,1.55083,1.55485,1.55056,1.55471,1149200002.0
2008-05-08 01:15:00,1.55491,1.55713,1.5542,1.55584,1230300003.0
2008-05-08 01:30:00,1.55596,1.55605,1.55306,1.55357,1261200001.0
2008-05-08 01:45:00,1.55356,1.55376,1.55117,1.55247,1473500001.0
2008-05-08 02:00:00,1.55332,1.55409,1.55032,1.5519,640200005.0
2008-05-08 02:15:00,1.55196,1.55316,1.55119,1.55233,528400000.0
2008-05-08 02:30:00,1.55227,1.5532,1.55142,1.5528,530100001.0
2008-05-08 02:45:00,1.55272,1.55341,1.55197,1.55255,602100000.0
2008-05-08 03:00:00,1.55277,1.55293,1.55201,1.5526,553400000.0
2008-05-08 03:15:00,1.55252,1.55271,1.55101,1.55101,506100002.0
2008-05-08 03:30:00,1.55131,1.5517,1.54948,1.5497,590800001.0
2008-05-08 03:45:00,1.54943,1.55061,1.54467,1.54731,591400000.0
2008-05-08 04:00:00,1.54704,1.54807,1.54623,1.54746,617000000.0
2008-05-08 04:15:00,1.54769,1.54872,1.54684,1.54846,532100003.0
2008-05-08 04:30:00,1.54829,1.54916,1.54772,1.54894,700400001.0
2008-05-08 04:45:00,1.54891,1.54971,1.54848,1.54868,483600000.0
2008-05-08 05:00:00,1.54867,1.54925,1.5478,1.54853,578499999.0
2008-05-08 05:15:00,1.54859,1.54878,1.54737,1.54797,549700002.0
2008-05-08 05:30:00,1.54801,1.54801,1.54699,1.54764,624500000.0
2008-05-08 05:45:00,1.54744,1.54798,1.54702,1.54727,619900001.0
2008-05-08 06:00:00,1.5472,1.54789,1.5467,1.54696,585200002.0
2008-05-08 06:15:00,1.54684,1.5473,1.54643,1.54704,496600002.0
2008-05-08 06:30:00,1.54709,1.54768,1.54651,1.54746,551200000.0
2008-05-08 06:45:00,1.54742,1.54817,1.54689,1.54722,580200000.0
2008-05-08 07:00:00,1.54765,1.54783,1.54608,1.54612,656900001.0
2008-05-08 07:15:00,1.54598,1.54673,1.54534,1.54671,591800000.0
2008-05-08 07:30:00,1.54673,1.54673,1.54522,1.54567,643700001.0
2008-05-08 07:45:00,1.54575,1.54845,1.54538,1.54752,582300000.0
2008-05-08 08:00:00,1.54785,1.54882,1.54732,1.54844,637800002.0
2008-05-08 08:15:00,1.54866,1.54961,1.54752,1.54919,641900000.0
2008-05-08 08:30:00,1.54899,1.55079,1.54875,1.55035,607200000.0
2008-05-08 08:45:00,1.55037,1.55137,1.54988,1.55129,585700003.0
2008-05-08 09:00:00,1.55154,1.55172,1.54791,1.54954,502900000.0
2008-05-08 09:15:00,1.54914,1.55011,1.54748,1.54845,506500000.0
2008-05-08 09:30:00,1.54865,1.54942,1.54721,1.54751,576800000.0
2008-05-08 09:45:00,1.54787,1.54868,1.54713,1.54793,573700001.0
2008-05-08 10:00:00,1.54779,1.54971,1.547,1.54881,577400000.0
2008-05-08 10:15:00,1.5486,1.54917,1.54654,1.54703,612900001.0
2008-05-08 10:30:00,1.54696,1.54792,1.54638,1.54768,576700001.0
2008-05-08 10:45:00,1.54738,1.54851,1.54704,1.54761,505700000.0
2008-05-08 11:00:00,1.54767,1.54978,1.54705,1.54966,543400000.0
2008-05-08 11:15:00,1.5497,1.55007,1.54836,1.54968,565000000.0
2008-05-08 11:30:00,1.54968,1.5504,1.5487,1.54872,556000000.0
2008-05-08 11:45:00,1.54881,1.55166,1.54836,1.55042,570900001.0
2008-05-08 12:00:00,1.55039,1.55054,1.54841,1.54843,590600001.0
2008-05-08 12:15:00,1.54855,1.54929,1.54803,1.549,608900001.0
2008-05-08 12:30:00,1.54894,1.54957,1.54881,1.54944,518700000.0
2008-05-08 12:45:00,1.54936,1.55034,1.54864,1.55034,571100000.0
2008-05-08 13:00:00,1.55045,1.55083,1.5489,1.54907,506600001.0
2008-05-08 13:15:00,1.54913,1.54986,1.54861,1.54916,543700000.0
2008-05-08 13:30:00,1.54918,1.55174,1.54877,1.55092,5536300009.0
2008-05-08 13:45:00,1.55084,1.5539,1.5504,1.55325,4626100007.0
2008-05-08 14:00:00,1.55317,1.5554,1.55264,1.55468,5429800012.0
2008-05-08 14:15:00,1.55445,1.55571,1.5529,1.5535,4920300003.0
2008-05-08 14:30:00,1.55332,1.55587,1.5496,1.55383,4257400008.0
2008-05-08 14:45:00,1.55372,1.55726,1.55331,1.55582,4466900008.0
2008-05-08 15:00:00,1.55597,1.55874,1.55575,1.55759,6810400013.0
2008-05-08 15:15:00,1.55761,1.55865,1.55665,1.55829,7669500015.0
2008-05-08 15:30:00,1.55828,1.55995,1.55771,1.55823,6400600010.0
2008-05-08 15:45:00,1.5586,1.55929,1.5574,1.55767,6053100019.0
2008-05-08 16:00:00,1.5575,1.55968,1.55733,1.55834,5920000008.0
2008-05-08 16:15:00,1.5582,1.55962,1.55802,1.55896,8810900012.0
2008-05-08 16:30:00,1.55893,1.56213,1.55833,1.56119,7090000012.0
2008-05-08 16:45:00,1.56095,1.56187,1.56001,1.56094,6933300015.0
2008-05-08 17:00:00,1.56088,1.56156,1.5597,1.56117,6976500017.0
2008-05-08 17:15:00,1.56096,1.56184,1.55965,1.56046,7316400000.0
2008-05-08 17:30:00,1.56058,1.56124,1.55989,1.56101,6497200011.0
2008-05-08 17:45:00,1.56103,1.5639,1.5609,1.56368,6929000014.0
2008-05-08 18:00:00,1.56342,1.56461,1.56303,1.56404,7276600009.0
2008-05-08 18:15:00,1.56411,1.56512,1.56336,1.56378,5914800006.0
2008-05-08 18:30:00,1.56388,1.56479,1.56346,1.56416,6059200017.0
2008-05-08 18:45:00,1.56412,1.56424,1.56321,1.56398,6854800011.0
2008-05-08 19:00:00,1.56408,1.56443,1.56343,1.56423,7969900010.0
2008-05-08 19:15:00,1.56423,1.56526,1.56396,1.56443,5953400014.0
2008-05-08 19:30:00,1.56443,1.56577,1.56391,1.56562,5358700006.0
2008-05-08 19:45:00,1.56582,1.56693,1.56497,1.56597,5755800013.0
2008-05-08 20:00:00,1.56563,1.56635,1.56505,1.56614,7992900010.0
2008-05-08 20:15:00,1.56613,1.56673,1.56531,1.56567,5274200012.0
2008-05-08 20:30:00,1.56553,1.56667,1.56511,1.56621,4552700003.0
2008-05-08 20:45:00,1.56628,1.56715,1.56605,1.56712,4166000010.0
2008-05-08 21:00:00,1.5668,1.5668,1.56538,1.56659,3931400006.0
2008-05-08 21:15:00,1.56652,1.56652,1.56546,1.56582,2629900004.0
2008-05-08 21:30:00,1.56589,1.56626,1.56555,1.5657,3450600012.0
2008-05-08 21:45:00,1.56568,1.56619,1.5652,1.56541,4289600009.0
2008-05-08 22:00:00,1.56534,1.56578,1.565,1.56539,2712500007.0
2008-05-08 22:15:00,1.56527,1.56577,1.56429,1.5644,2527700004.0
2008-05-08 22:30:00,1.5644,1.56514,1.56437,1.56446,3133300008.0
2008-05-08 22:45:00,1.56453,1.5654,1.56453,1.56493,2739200004.0
2008-05-08 23:00:00,1.56471,1.56684,1.56461,1.56684,833800001.0
2008-05-08 23:15:00,1.56708,1.56719,1.56575,1.56602,900599999.0
2008-05-08 23:30:00,1.56624,1.56688,1.56578,1.56665,1446300003.0
2008-05-08 23:45:00,1.56663,1.56683,1.56584,1.56632,1530100002.0
2008-05-09 00:00:00,1.56637,1.56662,1.56523,1.566,1434600004.0
2008-05-09 00:15:00,1.56627,1.56655,1.5643,1.56468,874800003.0
2008-05-09 00:30:00,1.56488,1.56574,1.56442,1.56498,809600002.0
2008-05-09 00:45:00,1.56531,1.56582,1.56484,1.56503,811100000.0
2008-05-09 01:00:00,1.56476,1.56515,1.564,1.56436,1189600002.0
2008-05-09 01:15:00,1.56458,1.56505,1.56341,1.56455,1181100004.0
2008-05-09 01:30:00,1.56454,1.56601,1.56401,1.56557,1319500000.0
2008-05-09 01:45:00,1.56554,1.5673,1.56539,1.56628,1300500004.0
2008-05-09 02:00:00,1.56678,1.56684,1.56556,1.56616,595600001.0
2008-05-09 02:15:00,1.56618,1.56632,1.56481,1.56559,502500001.0
2008-05-09 02:30:00,1.56557,1.56597,1.56448,1.56477,492600000.0
2008-05-09 02:45:00,1.56485,1.5649,1.56337,1.56397,518400001.0
2008-05-09 03:00:00,1.564,1.56435,1.56253,1.5636,573700001.0
2008-05-09 03:15:00,1.56359,1.56561,1.56329,1.56466,480600001.0
2008-05-09 03:30:00,1.56493,1.56576,1.56459,1.56519,559300001.0
2008-05-09 03:45:00,1.56545,1.56545,1.56201,1.56234,597800000.0
2008-05-09 04:00:00,1.56222,1.56302,1.56154,1.5618,613399998.0
2008-05-09 04:15:00,1.56188,1.56307,1.56154,1.56292,548500001.0
2008-05-09 04:30:00,1.56289,1.56338,1.56204,1.56294,529200000.0
2008-05-09 04:45:00,1.56285,1.56311,1.56176,1.56248,533300000.0
2008-05-09 05:00:00,1.56242,1.56284,1.56205,1.56219,618499999.0
2008-05-09 05:15:00,1.56221,1.56273,1.5614,1.56212,544700000.0
2008-05-09 05:30:00,1.56209,1.56224,1.56077,1.56086,525900001.0
2008-05-09 05:45:00,1.56058,1.56145,1.55991,1.5614,599900002.0
2008-05-09 06:00:00,1.56139,1.56186,1.56087,1.56183,625500000.0
2008-05-09 06:15:00,1.56163,1.56185,1.56094,1.56107,513600003.0
2008-05-09 06:30:00,1.56121,1.56197,1.56048,1.561,590500000.0
2008-05-09 06:45:00,1.56101,1.56233,1.56092,1.56191,604000002.0
2008-05-09 07:00:00,1.56246,1.56336,1.56182,1.56233,592000000.0
2008-05-09 07:15:00,1.56224,1.56255,1.56163,1.56216,573800001.0
2008-05-09 07:30:00,1.56214,1.56433,1.56182,1.56418,569000001.0
2008-05-09 07:45:00,1.56411,1.56411,1.56259,1.56366,709900001.0
2008-05-09 08:00:00,1.56343,1.56637,1.56337,1.56543,608900002.0
2008-05-09 08:15:00,1.56549,1.56549,1.56429,1.5652,610100001.0
2008-05-09 08:30:00,1.56526,1.56534,1.56206,1.56354,534100000.0
2008-05-09 08:45:00,1.56369,1.56591,1.56369,1.56582,624600002.0
2008-05-09 09:00:00,1.56582,1.56619,1.56448,1.56552,524600000.0
2008-05-09 09:15:00,1.56549,1.56632,1.56524,1.56594,534200001.0
2008-05-09 09:30:00,1.56597,1.56824,1.56537,1.56703,564000001.0
2008-05-09 09:45:00,1.56725,1.56731,1.56057,1.56163,618500000.0
2008-05-09 10:00:00,1.5615,1.56355,1.56014,1.56328,591400000.0
2008-05-09 10:15:00,1.56308,1.56319,1.56058,1.56127,565800001.0
2008-05-09 10:30:00,1.56128,1.56244,1.5603,1.56176,580000005.0
2008-05-09 10:45:00,1.56143,1.56185,1.55815,1.5608,587400001.0
2008-05-09 11:00:00,1.56074,1.56087,1.55781,1.55889,584200001.0
2008-05-09 11:15:00,1.55904,1.56101,1.55838,1.56056,605000002.0
2008-05-09 11:30:00,1.56049,1.56074,1.55899,1.55989,625900000.0
2008-05-09 11:45:00,1.55986,1.56027,1.55909,1.5598,573600001.0
2008-05-09 12:00:00,1.55993,1.56035,1.55952,1.56002,590800001.0
2008-05-09 12:15:00,1.56019,1.56158,1.55989,1.56053,589300002.0
2008-05-09 12:30:00,1.56016,1.5616,1.56003,1.56109,510000001.0
2008-05-09 12:45:00,1.56111,1.56136,1.55859,1.55877,620500000.0
2008-05-09 13:00:00,1.55783,1.55783,1.55475,1.55708,585500000.0
2008-05-09 13:15:00,1.55732,1.55866,1.55662,1.55804,559500001.0
2008-05-09 13:30:00,1.55794,1.55882,1.55721,1.55882,5632300017.0
2008-05-09 13:45:00,1.55885,1.55958,1.55801,1.55882,4574400004.0
2008-05-09 14:00:00,1.55882,1.55904,1.55784,1.55891,5648600018.0
2008-05-09 14:15:00,1.55897,1.55977,1.55831,1.55873,5117300007.0
2008-05-09 14:30:00,1.55852,1.55929,1.55544,1.55549,4090900009.0
2008-05-09 14:45:00,1.55552,1.55605,1.55272,1.55413,4299200007.0
2008-05-09 15:00:00,1.55429,1.55604,1.55408,1.55558,6797300007.0
2008-05-09 15:15:00,1.55538,1.55629,1.55513,1.55586,7748800013.0
2008-05-09 15:30:00,1.55566,1.55676,1.55466,1.55548,6288400011.0
2008-05-09 15:45:00,1.55568,1.55594,1.55423,1.55561,6020500007.0
2008-05-09 16:00:00,1.55526,1.55575,1.55395,1.55492,6111200010.0
2008-05-09 16:15:00,1.5551,1.55534,1.55376,1.55431,8353700010.0
2008-05-09 16:30:00,1.55446,1.55446,1.55073,1.55231,7377300014.0
2008-05-09 16:45:00,1.55225,1.55328,1.54987,1.55286,6907600016.0
2008-05-09 17:00:00,1.55308,1.5534,1.55137,1.55298,6837000013.0
2008-05-09 17:15:00,1.55305,1.55466,1.55258,1.55295,7253800012.0
2008-05-09 17:30:00,1.55298,1.55572,1.55298,1.55554,6864500017.0
2008-05-09 17:45:00,1.55546,1.55593,1.55413,1.55419,7044700016.0
2008-05-09 18:00:00,1.55377,1.5542,1.55283,1.5531,7194400006.0
2008-05-09 18:15:00,1.55298,1.55515,1.55297,1.55481,6007600007.0
2008-05-09 18:30:00,1.55479,1.55679,1.55455,1.55525,6414600016.0
2008-05-09 18:45:00,1.55535,1.55743,1.55477,1.55725,6862500015.0
2008-05-09 19:00:00,1.55742,1.55769,1.5563,1.5572,7867200011.0
2008-05-09 19:15:00,1.55707,1.55746,1.5554,1.5555,5833600012.0
2008-05-09 19:30:00,1.55555,1.55726,1.55553,1.55688,5594400019.0
2008-05-09 19:45:00,1.557,1.55718,1.55548,1.55658,6060500012.0
2008-05-09 20:00:00,1.55653,1.55678,1.55591,1.55624,8223200020.0
2008-05-09 20:15:00,1.55594,1.55676,1.55499,1.55607,5057800011.0
2008-05-09 20:30:00,1.5558,1.55795,1.5558,1.55764,4424100003.0
2008-05-09 20:45:00,1.55773,1.55804,1.55709,1.55801,4231500010.0
2008-05-09 21:00:00,1.55765,1.55838,1.557,1.55768,4042400012.0
2008-05-09 21:15:00,1.55761,1.5581,1.55749,1.55791,2856500005.0
2008-05-09 21:30:00,1.55786,1.5581,1.55653,1.5566,3776000007.0
2008-05-09 21:45:00,1.55667,1.55698,1.55605,1.55614,4361600017.0
2008-05-09 22:00:00,1.55619,1.55718,1.55554,1.55557,2665600004.0
2008-05-09 22:15:00,1.55553,1.55729,1.55548,1.55695,2628200006.0
2008-05-09 22:30:00,1.55698,1.55709,1.55546,1.55621,3216400007.0
2008-05-09 22:45:00,1.55629,1.55671,1.55523,1.55562,2795300005.0
2008-05-11 23:00:00,1.55358,1.55567,1.55251,1.5551,779000000.0
2008-05-11 23:15:00,1.55468,1.55474,1.5534,1.5534,922200000.0
2008-05-11 23:30:00,1.55381,1.5554,1.55274,1.5552,1292000002.0
2008-05-11 23:45:00,1.55473,1.5555,1.55349,1.55505,1392500005.0
2008-05-12 00:00:00,1.55513,1.55513,1.5529,1.55369,1417200004.0
2008-05-12 00:15:00,1.55378,1.55395,1.5527,1.55303,850700003.0
2008-05-12 00:30:00,1.55303,1.5532,1.55169,1.55183,822800004.0
2008-05-12 00:45:00,1.55213,1.55412,1.55178,1.55364,838600001.0
2008-05-12 01:00:00,1.55364,1.55541,1.55354,1.55441,1208200005.0
2008-05-12 01:15:00,1.55439,1.55581,1.55347,1.55523,1260600003.0
2008-05-12 01:30:00,1.5551,1.55588,1.55476,1.55558,1343000000.0
2008-05-12 01:45:00,1.5556,1.55604,1.55448,1.55556,1508500005.0
2008-05-12 02:00:00,1.55606,1.55663,1.55582,1.55624,556500001.0
2008-05-12 02:15:00,1.55626,1.55767,1.55601,1.55764,588999999.0
2008-05-12 02:30:00,1.5576,1.55823,1.55746,1.55815,500500001.0
2008-05-12 02:45:00,1.5583,1.55841,1.55674,1.55731,597900001.0
2008-05-12 03:00:00,1.55736,1.55748,1.55627,1.55642,550900001.0
2008-05-12 03:15:00,1.55634,1.55669,1.55588,1.55588,529500002.0
2008-05-12 03:30:00,1.55607,1.55777,1.55499,1.55708,518700001.0
2008-05-12 03:45:00,1.55741,1.5575,1.55668,1.55708,597600001.0
2008-05-12 04:00:00,1.55689,1.55701,1.55542,1.5564,607600004.0
2008-05-12 04:15:00,1.55638,1.55753,1.55602,1.55753,587400002.0
2008-05-12 04:30:00,1.55743,1.55763,1.55521,1.55573,596200001.0
2008-05-12 04:45:00,1.55567,1.55621,1.55402,1.55448,544100001.0
2008-05-12 05:00:00,1.55469,1.55475,1.55371,1.55419,587200002.0
2008-05-12 05:15:00,1.55417,1.55471,1.55376,1.55441,554200000.0
2008-05-12 05:30:00,1.55435,1.55435,1.55327,1.55393,536800000.0
2008-05-12 05:45:00,1.55384,1.55426,1.55299,1.55422,586400000.0
2008-05-12 06:00:00,1.55424,1.5554,1.55363,1.55526,607400001.0
2008-05-12 06:15:00,1.55522,1.55606,1.55498,1.55518,507100001.0
2008-05-12 06:30:00,1.55519,1.55532,1.55348,1.55387,584500001.0
2008-05-12 06:45:00,1.55378,1.55454,1.55362,1.55389,579000001.0
2008-05-12 07:00:00,1.55407,1.55417,1.55287,1.55378,601800001.0
2008-05-12 07:15:00,1.55389,1.55455,1.55347,1.55406,624200000.0
2008-05-12 07:30:00,1.55401,1.55436,1.55346,1.55407,577200001.0
2008-05-12 07:45:00,1.55398,1.55426,1.55315,1.55317,645800003.0
2008-05-12 08:00:00,1.55298,1.55432,1.55203,1.55415,535100000.0
2008-05-12 08:15:00,1.55435,1.5547,1.55316,1.55394,575500000.0
2008-05-12 08:30:00,1.55379,1.55392,1.55145,1.55169,554100002.0
2008-05-12 08:45:00,1.55136,1.55265,1.55116,1.55176,543300002.0
2008-05-12 09:00:00,1.55172,1.55281,1.55065,1.55265,561100000.0
2008-05-12 09:15:00,1.55232,1.55513,1.55159,1.55473,602100003.0
2008-05-12 09:30:00,1.55444,1.55512,1.55258,1.55381,582200002.0
2008-05-12 09:45:00,1.55382,1.55427,1.55248,1.55347,627600000.0
2008-05-12 10:00:00,1.55332,1.55541,1.55308,1.55501,568000001.0
2008-05-12 10:15:00,1.5545,1.55549,1.55311,1.55508,664900001.0
2008-05-12 10:30:00,1.55513,1.55578,1.55454,1.55504,664400004.0
2008-05-12 10:45:00,1.55486,1.55558,1.55409,1.55446,645200001.0
2008-05-12 11:00:00,1.55463,1.55758,1.55463,1.55628,631100002.0
2008-05-12 11:15:00,1.55632,1.55634,1.55509,1.55589,677100001.0
2008-05-12 11:30:00,1.55593,1.55607,1.55436,1.55476,598400004.0
2008-05-12 11:45:00,1.55503,1.55522,1.55402,1.55465,568700000.0
2008-05-12 12:00:00,1.5547,1.55519,1.55336,1.5537,588800000.0
2008-05-12 12:15:00,1.55408,1.55526,1.55381,1.55446,616500005.0
2008-05-12 12:30:00,1.55438,1.55575,1.55365,1.55557,576900000.0
2008-05-12 12:45:00,1.55541,1.55592,1.5531,1.55332,594900000.0
2008-05-12 13:00:00,1.55312,1.5538,1.55286,1.55305,574900001.0
2008-05-12 13:15:00,1.55302,1.55371,1.55179,1.55209,579900000.0
2008-05-12 13:30:00,1.55182,1.55289,1.55145,1.55173,5557900014.0
2008-05-12 13:45:00,1.55161,1.55208,1.55086,1.55175,4296400005.0
2008-05-12 14:00:00,1.55186,1.5537,1.55087,1.55115,5423200015.0
2008-05-12 14:15:00,1.55065,1.55215,1.55039,1.55139,5162100010.0
2008-05-12 14:30:00,1.55115,1.55384,1.55065,1.55364,4258800002.0
2008-05-12 14:45:00,1.55357,1.5543,1.55255,1.55295,4479800006.0
2008-05-12 15:00:00,1.55289,1.55362,1.55196,1.55263,6491700010.0
2008-05-12 15:15:00,1.55261,1.55517,1.55243,1.5548,7640700009.0
2008-05-12 15:30:00,1.55488,1.55697,1.55471,1.5566,6158700012.0
2008-05-12 15:45:00,1.55676,1.55856,1.55539,1.5578,6160300015.0
2008-05-12 16:00:00,1.55746,1.55864,1.55669,1.558,6355000009.0
2008-05-12 16:15:00,1.5582,1.5596,1.5582,1.55921,8590200010.0
2008-05-12 16:30:00,1.55915,1.56067,1.55836,1.55911,7099400011.0
2008-05-12 16:45:00,1.55906,1.56081,1.5587,1.55989,7187800006.0
2008-05-12 17:00:00,1.55977,1.56127,1.55865,1.56107,6863500010.0
2008-05-12 17:15:00,1.56113,1.56193,1.55994,1.56057,7250800017.0
2008-05-12 17:30:00,1.56071,1.56254,1.56052,1.56209,6744500010.0
2008-05-12 17:45:00,1.56198,1.56215,1.55914,1.55943,7063000006.0
2008-05-12 18:00:00,1.55905,1.5604,1.55888,1.5602,7356300017.0
2008-05-12 18:15:00,1.55988,1.56075,1.55937,1.55999,6171200011.0
2008-05-12 18:30:00,1.56012,1.56012,1.55894,1.55914,6073000005.0
2008-05-12 18:45:00,1.55914,1.56063,1.55857,1.56034,6980500016.0
2008-05-12 19:00:00,1.56025,1.56234,1.55977,1.56159,7975700015.0
2008-05-12 19:15:00,1.56157,1.56216,1.55986,1.56149,6069900011.0
2008-05-12 19:30:00,1.5615,1.56186,1.56003,1.5604,5613300004.0
2008-05-12 19:45:00,1.56043,1.56201,1.56043,1.5613,5977400012.0
2008-05-12 20:00:00,1.56123,1.56155,1.55978,1.56089,8132500021.0
2008-05-12 20:15:00,1.56077,1.56117,1.5602,1.56034,5026900013.0
2008-05-12 20:30:00,1.56036,1.56124,1.56007,1.56029,4491600009.0
2008-05-12 20:45:00,1.56032,1.56155,1.5601,1.56134,4139500006.0
2008-05-12 21:00:00,1.56118,1.56126,1.5604,1.56079,3926000005.0
2008-05-12 21:15:00,1.5608,1.56091,1.55942,1.5597,2640400003.0
2008-05-12 21:30:00,1.55969,1.56052,1.55952,1.56033,3760100009.0
2008-05-12 21:45:00,1.56028,1.56123,1.55955,1.55982,4377600009.0
2008-05-12 22:00:00,1.55991,1.56152,1.55985,1.56063,2751000008.0
2008-05-12 22:15:00,1.56062,1.56132,1.56033,1.56098,2547500004.0
2008-05-12 22:30:00,1.56103,1.56134,1.55996,1.56018,3025500005.0
2008-05-12 22:45:00,1.56027,1.56228,1.56009,1.56143,2909100004.0
2008-05-12 23:00:00,1.56121,1.56177,1.55975,1.56153,784399999.0
2008-05-12 23:15:00,1.56166,1.56228,1.56081,1.56177,909200002.0
2008-05-12 23:30:00,1.56195,1.56212,1.56056,1.56176,1278799999.0
2008-05-12 23:45:00,1.56171,1.56251,1.56105,1.56228,1286200002.0
2008-05-13 00:00:00,1.5623,1.56251,1.56057,1.56128,1494500004.0
2008-05-13 00:15:00,1.56121,1.56157,1.56028,1.56043,825500000.0
2008-05-13 00:30:00,1.56039,1.56128,1.56019,1.56035,738700000.0
2008-05-13 00:45:00,1.56073,1.56132,1.56027,1.56071,878600002.0
2008-05-13 01:00:00,1.56078,1.56134,1.56037,1.56066,1212800001.0
2008-05-13 01:15:00,1.56076,1.56135,1.5601,1.56049,1257100000.0
2008-05-13 01:30:00,1.56032,1.5607,1.55977,1.56024,1220400000.0
2008-05-13 01:45:00,1.56015,1.56098,1.55983,1.56072,1314900002.0
2008-05-13 02:00:00,1.56116,1.56204,1.56055,1.56138,562999999.0
2008-05-13 02:15:00,1.56144,1.56215,1.56104,1.56183,514600000.0
2008-05-13 02:30:00,1.5618,1.56195,1.56026,1.56061,524000000.0
2008-05-13 02:45:00,1.56077,1.56107,1.56013,1.56037,505200001.0
2008-05-13 03:00:00,1.56018,1.56096,1.55952,1.56096,643300000.0
2008-05-13 03:15:00,1.56097,1.56164,1.56012,1.56096,520200002.0
2008-05-13 03:30:00,1.56115,1.56168,1.56006,1.561,628200003.0
2008-05-13 03:45:00,1.56123,1.56143,1.56052,1.56094,601400003.0
2008-05-13 04:00:00,1.56085,1.56183,1.5605,1.56172,553800002.0
2008-05-13 04:15:00,1.56184,1.56214,1.56113,1.56184,602600001.0
2008-05-13 04:30:00,1.56174,1.56194,1.56095,1.56153,626300001.0
2008-05-13 04:45:00,1.56178,1.56215,1.56081,1.56154,545200000.0
2008-05-13 05:00:00,1.56172,1.56183,1.56088,1.5615,522400000.0
2008-05-13 05:15:00,1.56149,1.56347,1.56125,1.56251,615800002.0
2008-05-13 05:30:00,1.56234,1.56413,1.56199,1.56321,598900002.0
2008-05-13 05:45:00,1.56287,1.56323,1.56205,1.56264,604500001.0
2008-05-13 06:00:00,1.56289,1.56353,1.56197,1.56253,625300002.0
2008-05-13 06:15:00,1.5625,1.56349,1.56237,1.56294,449700000.0
2008-05-13 06:30:00,1.56312,1.56409,1.56281,1.56317,619400002.0
2008-05-13 06:45:00,1.56307,1.56328,1.56143,1.56195,547900001.0
2008-05-13 07:00:00,1.56227,1.56278,1.56176,1.5624,602300003.0
2008-05-13 07:15:00,1.56262,1.56343,1.56221,1.56314,644700003.0
2008-05-13 07:30:00,1.56301,1.56566,1.56239,1.56524,568000002.0
2008-05-13 07:45:00,1.5653,1.56624,1.56384,1.56535,618500002.0
2008-05-13 08:00:00,1.56498,1.56498,1.56257,1.56352,589200002.0
2008-05-13 08:15:00,1.56352,1.56475,1.56291,1.56386,569500000.0
2008-05-13 08:30:00,1.56389,1.56525,1.56357,1.56375,507600000.0
2008-05-13 08:45:00,1.56344,1.56393,1.56233,1.56271,579700001.0
2008-05-13 09:00:00,1.56244,1.56244,1.56008,1.56153,548100002.0
2008-05-13 09:15:00,1.56131,1.56165,1.56023,1.56131,567800000.0
2008-05-13 09:30:00,1.56136,1.562,1.56042,1.56165,541000000.0
2008-05-13 09:45:00,1.56195,1.56274,1.56134,1.56266,682000002.0
2008-05-13 10:00:00,1.56251,1.56295,1.56122,1.56126,579900001.0
2008-05-13 10:15:00,1.56118,1.5615,1.56023,1.56075,615300002.0
2008-05-13 10:30:00,1.56102,1.56157,1.55767,1.55806,578300000.0
2008-05-13 10:45:00,1.55776,1.55891,1.5564,1.55851,663300000.0
2008-05-13 11:00:00,1.5586,1.5597,1.55755,1.55908,616100002.0
2008-05-13 11:15:00,1.55918,1.56001,1.55844,1.55901,621500003.0
2008-05-13 11:30:00,1.55911,1.56033,1.55849,1.55853,548300000.0
2008-05-13 11:45:00,1.55867,1.55998,1.55823,1.55903,533800000.0
2008-05-13 12:00:00,1.55875,1.56025,1.55807,1.55858,573600004.0
2008-05-13 12:15:00,1.55861,1.55905,1.55776,1.55866,539300002.0
2008-05-13 12:30:00,1.55863,1.55949,1.55839,1.55879,597100001.0
2008-05-13 12:45:00,1.55858,1.55869,1.55712,1.55765,572200002.0
2008-05-13 13:00:00,1.55761,1.5587,1.55728,1.55842,575500000.0
2008-05-13 13:15:00,1.55854,1.55965,1.55654,1.55668,661800002.0
2008-05-13 13:30:00,1.55649,1.55703,1.5552,1.5564,5723100020.0
2008-05-13 13:45:00,1.55631,1.55755,1.55624,1.55719,4567100010.0
2008-05-13 14:00:00,1.55719,1.55728,1.55536,1.55566,5294900007.0
2008-05-13 14:15:00,1.55578,1.55639,1.55401,1.55506,5361700009.0
2008-05-13 14:30:00,1.55478,1.55487,1.55132,1.55236,4069200012.0
2008-05-13 14:45:00,1.55209,1.55457,1.55157,1.5542,4402000010.0
2008-05-13 15:00:00,1.55438,1.55564,1.55406,1.55534,6481500014.0
2008-05-13 15:15:00,1.55532,1.55561,1.5526,1.55308,7667600012.0
2008-05-13 15:30:00,1.55297,1.55371,1.55095,1.55136,6197600009.0
2008-05-13 15:45:00,1.55157,1.55257,1.55103,1.55153,6245200011.0
2008-05-13 16:00:00,1.55162,1.55416,1.55162,1.55293,6353900011.0
2008-05-13 16:15:00,1.55323,1.55361,1.55271,1.55284,8317700015.0
2008-05-13 16:30:00,1.55288,1.55324,1.55092,1.55191,7173700009.0
2008-05-13 16:45:00,1.55214,1.55438,1.55165,1.55194,7031800015.0
2008-05-13 17:00:00,1.55197,1.55308,1.55151,1.55192,6945700012.0
2008-05-13 17:15:00,1.55226,1.55333,1.55007,1.55041,7106000020.0
2008-05-13 17:30:00,1.55035,1.55148,1.54817,1.54927,6720300010.0
2008-05-13 17:45:00,1.54923,1.55123,1.54911,1.55029,7017700008.0
2008-05-13 18:00:00,1.55083,1.55366,1.55083,1.55235,7324900010.0
2008-05-13 18:15:00,1.55215,1.55327,1.55155,1.55306,6184100011.0
2008-05-13 18:30:00,1.55304,1.55451,1.55185,1.55394,6093500008.0
2008-05-13 18:45:00,1.5538,1.55442,1.55301,1.55412,6701400009.0
2008-05-13 19:00:00,1.55406,1.55443,1.5512,1.55183,8040700013.0
2008-05-13 19:15:00,1.55184,1.55383,1.55165,1.55333,5966300015.0
2008-05-13 19:30:00,1.55354,1.55374,1.55243,1.5529,5366800007.0
2008-05-13 19:45:00,1.553,1.55336,1.55179,1.55262,5769600012.0
2008-05-13 20:00:00,1.55262,1.55381,1.55243,1.55296,8141600017.0
2008-05-13 20:15:00,1.55287,1.55299,1.55147,1.55201,5092400006.0
2008-05-13 20:30:00,1.55187,1.55353,1.55183,1.55279,4395700008.0
2008-05-13 20:45:00,1.55275,1.55296,1.55153,1.55245,4102400003.0
2008-05-13 21:00:00,1.55225,1.55252,1.55143,1.5522,3977200006.0
2008-05-13 21:15:00,1.55219,1.55272,1.55183,1.55207,2619200004.0
2008-05-13 21:30:00,1.55203,1.55267,1.5516,1.55215,3691100008.0
2008-05-13 21:45:00,1.55214,1.55245,1.55137,1.55156,4281500011.0
2008-05-13 22:00:00,1.55144,1.55239,1.55123,1.55226,2621100003.0
2008-05-13 22:15:00,1.55229,1.5527,1.55175,1.55242,2542300003.0
2008-05-13 22:30:00,1.55248,1.55266,1.55067,1.55167,3222100009.0
2008-05-13 22:45:00,1.55167,1.55295,1.55139,1.55222,2901000006.0
2008-05-13 23:00:00,1.55205,1.5535,1.55195,1.55234,820800004.0
2008-05-13 23:15:00,1.55238,1.55254,1.55143,1.55186,903500001.0
2008-05-13 23:30:00,1.55201,1.55219,1.55089,1.55089,1327600003.0
2008-05-13 23:45:00,1.55083,1.55249,1.55081,1.55195,1421000001.0
2008-05-14 00:00:00,1.55191,1.55318,1.55191,1.55275,1336800002.0
2008-05-14 00:15:00,1.5527,1.55353,1.55244,1.55353,911800001.0
2008-05-14 00:30:00,1.55355,1.55366,1.55237,1.55237,912400000.0
2008-05-14 00:45:00,1.55268,1.55292,1.55214,1.55244,1007499999.0
2008-05-14 01:00:00,1.55235,1.55337,1.5516,1.55307,1093000001.0
2008-05-14 01:15:00,1.55322,1.5537,1.55217,1.55324,1180400001.0
2008-05-14 01:30:00,1.55313,1.55325,1.55239,1.55279,1258400000.0
2008-05-14 01:45:00,1.55262,1.553,1.552,1.55211,1294700002.0
2008-05-14 02:00:00,1.55255,1.55395,1.55243,1.55286,577400000.0
2008-05-14 02:15:00,1.55302,1.55325,1.55158,1.55239,555000001.0
2008-05-14 02:30:00,1.55217,1.55217,1.55057,1.55141,531300001.0
2008-05-14 02:45:00,1.55131,1.55236,1.55053,1.55176,598700005.0
2008-05-14 03:00:00,1.55175,1.55243,1.55158,1.55162,590600001.0
2008-05-14 03:15:00,1.55165,1.55172,1.55072,1.55075,490100000.0
2008-05-14 03:30:00,1.55091,1.55237,1.55055,1.55083,577600003.0
2008-05-14 03:45:00,1.55109,1.55206,1.55075,1.55193,597100002.0
2008-05-14 04:00:00,1.55173,1.55296,1.55172,1.55252,579200000.0
2008-05-14 04:15:00,1.55254,1.55324,1.55219,1.55261,538800001.0
2008-05-14 04:30:00,1.55244,1.55304,1.55203,1.55261,582599999.0
2008-05-14 04:45:00,1.55251,1.5532,1.55206,1.55297,500500000.0
2008-05-14 05:00:00,1.55304,1.55338,1.55252,1.5529,542800000.0
2008-05-14 05:15:00,1.55303,1.55361,1.55228,1.553,567200001.0
2008-05-14 05:30:00,1.55303,1.55331,1.55168,1.55202,562700000.0
2008-05-14 05:45:00,1.55187,1.55232,1.55106,1.55159,587700000.0
2008-05-14 06:00:00,1.55148,1.55197,1.55116,1.55147,656700001.0
2008-05-14 06:15:00,1.55132,1.55204,1.55059,1.55146,455500001.0
2008-05-14 06:30:00,1.55156,1.55252,1.55075,1.55184,599800000.0
2008-05-14 06:45:00,1.55183,1.55209,1.55004,1.55047,703600003.0
2008-05-14 07:00:00,1.55071,1.55259,1.55032,1.55196,631800002.0
2008-05-14 07:15:00,1.55196,1.55196,1.55058,1.55091,656900001.0
2008-05-14 07:30:00,1.55094,1.5515,1.55057,1.55136,559400000.0
2008-05-14 07:45:00,1.55147,1.5517,1.54975,1.55001,607200001.0
2008-05-14 08:00:00,1.54993,1.55302,1.54993,1.55283,590500001.0
2008-05-14 08:15:00,1.5528,1.55306,1.55122,1.55293,605700001.0
2008-05-14 08:30:00,1.5527,1.55335,1.55199,1.55277,493400000.0
2008-05-14 08:45:00,1.55237,1.55295,1.55134,1.55198,620000000.0
2008-05-14 09:00:00,1.55191,1.55209,1.5495,1.55029,509000001.0
2008-05-14 09:15:00,1.54999,1.55196,1.54907,1.55192,621600001.0
2008-05-14 09:30:00,1.55205,1.5523,1.5504,1.5504,565900001.0
2008-05-14 09:45:00,1.55048,1.55171,1.54993,1.5517,571000001.0
2008-05-14 10:00:00,1.55151,1.55194,1.55021,1.55149,555100000.0
2008-05-14 10:15:00,1.55141,1.55166,1.54779,1.54987,609500001.0
2008-05-14 10:30:00,1.54985,1.5502,1.54787,1.54889,550000001.0
2008-05-14 10:45:00,1.54871,1.54939,1.54743,1.54845,619000002.0
2008-05-14 11:00:00,1.54847,1.54993,1.54681,1.54699,523300001.0
2008-05-14 11:15:00,1.54735,1.5478,1.54622,1.54673,610199999.0
2008-05-14 11:30:00,1.54658,1.55012,1.54553,1.54871,648000000.0
2008-05-14 11:45:00,1.54883,1.54883,1.5467,1.54731,550600000.0
2008-05-14 12:00:00,1.5474,1.54787,1.54596,1.54718,571100002.0
2008-05-14 12:15:00,1.54728,1.54886,1.54662,1.547,595700000.0
2008-05-14 12:30:00,1.54692,1.54712,1.54561,1.54622,546100000.0
2008-05-14 12:45:00,1.54606,1.5466,1.54519,1.54519,624800001.0
2008-05-14 13:00:00,1.54527,1.54623,1.54496,1.54592,571700000.0
2008-05-14 13:15:00,1.54589,1.54598,1.54418,1.54565,574300002.0
2008-05-14 13:30:00,1.54566,1.54573,1.54386,1.54441,5573400012.0
2008-05-14 13:45:00,1.54411,1.54437,1.54279,1.54302,4410100008.0
2008-05-14 14:00:00,1.54294,1.54425,1.53945,1.54057,5612900011.0
2008-05-14 14:15:00,1.54034,1.54251,1.53899,1.54033,5172200008.0
2008-05-14 14:30:00,1.53998,1.5438,1.53998,1.54371,4363400011.0
2008-05-14 14:45:00,1.54369,1.54517,1.54326,1.54483,4410300004.0
2008-05-14 15:00:00,1.54489,1.54894,1.54473,1.54691,6631500010.0
2008-05-14 15:15:00,1.54671,1.54768,1.54609,1.54697,7812400017.0
2008-05-14 15:30:00,1.5469,1.5473,1.54569,1.54636,6450500016.0
2008-05-14 15:45:00,1.54647,1.54658,1.54367,1.54435,6134200014.0
2008-05-14 16:00:00,1.54439,1.54503,1.54376,1.54436,6178300010.0
2008-05-14 16:15:00,1.54447,1.5456,1.54378,1.5456,8672800012.0
2008-05-14 16:30:00,1.54584,1.54637,1.54434,1.54594,7199300006.0
2008-05-14 16:45:00,1.54587,1.54975,1.54567,1.54908,6876800012.0
2008-05-14 17:00:00,1.54875,1.55075,1.54825,1.55003,6947000015.0
2008-05-14 17:15:00,1.55007,1.55102,1.54904,1.55009,7375300013.0
2008-05-14 17:30:00,1.55027,1.55091,1.5491,1.55021,6606100009.0
2008-05-14 17:45:00,1.5503,1.55138,1.54979,1.54979,6954500017.0
2008-05-14 18:00:00,1.54911,1.55108,1.5489,1.55031,7340900008.0
2008-05-14 18:15:00,1.55014,1.55146,1.55007,1.55127,6057500012.0
2008-05-14 18:30:00,1.55134,1.55187,1.55018,1.55187,6096600003.0
2008-05-14 18:45:00,1.55188,1.552,1.54966,1.55118,6815900008.0
2008-05-14 19:00:00,1.55121,1.55156,1.54823,1.54846,7924100015.0
2008-05-14 19:15:00,1.54819,1.54871,1.5476,1.5481,6129900016.0
2008-05-14 19:30:00,1.54799,1.54799,1.54595,1.54639,5388600010.0
2008-05-14 19:45:00,1.54643,1.54736,1.54621,1.54688,5997100011.0
2008-05-14 20:00:00,1.54702,1.54747,1.54642,1.54658,7917100006.0
2008-05-14 20:15:00,1.54645,1.54728,1.54618,1.54718,5055100014.0
2008-05-14 20:30:00,1.5472,1.54846,1.54691,1.54799,4545800008.0
2008-05-14 20:45:00,1.54807,1.55044,1.54765,1.55039,4053900003.0
2008-05-14 21:00:00,1.55032,1.55052,1.54884,1.54896,4061600013.0
2008-05-14 21:15:00,1.54913,1.54995,1.54881,1.54938,2752800007.0
2008-05-14 21:30:00,1.54935,1.55155,1.54917,1.55097,3703600001.0
2008-05-14 21:45:00,1.55113,1.55231,1.54983,1.55196,4423600012.0
2008-05-14 22:00:00,1.55199,1.55241,1.55152,1.55208,2692400006.0
2008-05-14 22:15:00,1.55206,1.55235,1.55131,1.55162,2628200007.0
2008-05-14 22:30:00,1.55159,1.55213,1.55119,1.55163,3257100006.0
2008-05-14 22:45:00,1.55165,1.55268,1.5511,1.55222,2702100003.0
2008-05-14 23:00:00,1.55195,1.55321,1.55164,1.55225,796400001.0
2008-05-14 23:15:00,1.55232,1.55257,1.55079,1.55093,989400002.0
2008-05-14 23:30:00,1.55134,1.55189,1.5503,1.55086,1434900003.0
2008-05-14 23:45:00,1.55105,1.55172,1.55039,1.55112,1434400004.0
2008-05-15 00:00:00,1.55125,1.55241,1.55073,1.55141,1436800002.0
2008-05-15 00:15:00,1.55193,1.55221,1.5511,1.55133,815400001.0
2008-05-15 00:30:00,1.55132,1.55212,1.55124,1.55127,852200000.0
2008-05-15 00:45:00,1.55164,1.55273,1.5511,1.55268,860400002.0
2008-05-15 01:00:00,1.55261,1.55296,1.55098,1.55153,1212000003.0
2008-05-15 01:15:00,1.55177,1.55217,1.55072,1.55174,1133700002.0
2008-05-15 01:30:00,1.55167,1.55217,1.55077,1.55177,1251100000.0
2008-05-15 01:45:00,1.55177,1.55311,1.55168,1.55273,1354700000.0
2008-05-15 02:00:00,1.55315,1.55351,1.55153,1.55328,655300002.0
2008-05-15 02:15:00,1.55317,1.55341,1.55225,1.55287,546900001.0
2008-05-15 02:30:00,1.55271,1.55345,1.55208,1.55316,604000002.0
2008-05-15 02:45:00,1.55311,1.5534,1.55248,1.55312,556500000.0
2008-05-15 03:00:00,1.55334,1.55344,1.55215,1.55255,563600001.0
2008-05-15 03:15:00,1.5525,1.55299,1.55224,1.55251,463100000.0
2008-05-15 03:30:00,1.55282,1.55361,1.55262,1.5531,576600000.0
2008-05-15 03:45:00,1.55331,1.55344,1.55224,1.5527,582000001.0
2008-05-15 04:00:00,1.55246,1.55398,1.55212,1.55367,569200000.0
2008-05-15 04:15:00,1.5538,1.5547,1.55313,1.55367,561200001.0
2008-05-15 04:30:00,1.55356,1.55395,1.55131,1.5518,537200000.0
2008-05-15 04:45:00,1.55186,1.55249,1.55147,1.55221,548700003.0
2008-05-15 05:00:00,1.55221,1.55349,1.55201,1.55273,561800000.0
2008-05-15 05:15:00,1.55289,1.55295,1.55144,1.55212,608799998.0
2008-05-15 05:30:00,1.55215,1.55257,1.55177,1.5523,567600000.0
2008-05-15 05:45:00,1.5521,1.55272,1.55173,1.55226,565600003.0
2008-05-15 06:00:00,1.55215,1.55376,1.55205,1.55366,672100003.0
2008-05-15 06:15:00,1.55351,1.55426,1.55334,1.55372,637400000.0
2008-05-15 06:30:00,1.55367,1.55456,1.55285,1.55387,624400002.0
2008-05-15 06:45:00,1.55384,1.55514,1.55384,1.55409,565200002.0
2008-05-15 07:00:00,1.55434,1.55464,1.55278,1.55294,680999999.0
2008-05-15 07:15:00,1.55327,1.55403,1.55279,1.55386,608600003.0
2008-05-15 07:30:00,1.55377,1.55443,1.55311,1.5541,542000000.0
2008-05-15 07:45:00,1.55398,1.5542,1.5528,1.55343,615200004.0
2008-05-15 08:00:00,1.55384,1.55692,1.55384,1.55562,598700003.0
2008-05-15 08:15:00,1.5558,1.55638,1.55379,1.55518,586000000.0
2008-05-15 08:30:00,1.555,1.55588,1.55356,1.55369,576100001.0
2008-05-15 08:45:00,1.55361,1.55508,1.55269,1.5549,570800000.0
2008-05-15 09:00:00,1.55488,1.55631,1.55453,1.55625,497500001.0
2008-05-15 09:15:00,1.55612,1.55634,1.55492,1.55542,524400000.0
2008-05-15 09:30:00,1.55544,1.5558,1.55418,1.55538,592300002.0
2008-05-15 09:45:00,1.5557,1.55646,1.55451,1.55524,630200000.0
2008-05-15 10:00:00,1.55525,1.55619,1.55421,1.55574,546500001.0
2008-05-15 10:15:00,1.55542,1.55723,1.55528,1.55668,535700001.0
2008-05-15 10:30:00,1.55727,1.55732,1.55585,1.5568,538300000.0
2008-05-15 10:45:00,1.55646,1.55757,1.55633,1.55757,607199999.0
2008-05-15 11:00:00,1.55731,1.55771,1.55561,1.557,637100002.0
2008-05-15 11:15:00,1.55736,1.55736,1.55288,1.55357,665000001.0
2008-05-15 11:30:00,1.55359,1.55514,1.55234,1.55299,584800003.0
2008-05-15 11:45:00,1.55349,1.55393,1.55225,1.55286,591100000.0
2008-05-15 12:00:00,1.55301,1.55351,1.55231,1.55244,562300001.0
2008-05-15 12:15:00,1.5524,1.55293,1.55188,1.55223,633399999.0
2008-05-15 12:30:00,1.55209,1.55338,1.55156,1.55211,527500001.0
2008-05-15 12:45:00,1.55205,1.5529,1.55043,1.5529,602300001.0
2008-05-15 13:00:00,1.55299,1.55342,1.55222,1.55279,568000001.0
2008-05-15 13:15:00,1.55271,1.553,1.55091,1.55196,685700004.0
2008-05-15 13:30:00,1.55187,1.55193,1.55022,1.55071,5432400007.0
2008-05-15 13:45:00,1.55087,1.55195,1.55054,1.5512,4566500008.0
2008-05-15 14:00:00,1.55096,1.55106,1.54873,1.54919,5487100005.0
2008-05-15 14:15:00,1.54909,1.54978,1.54807,1.54866,5184700017.0
2008-05-15 14:30:00,1.5488,1.55234,1.5488,1.55189,4073900007.0
2008-05-15 14:45:00,1.55191,1.55301,1.54954,1.54986,4430500005.0
2008-05-15 15:00:00,1.54973,1.55093,1.54833,1.54898,6486300006.0
2008-05-15 15:15:00,1.54893,1.55069,1.5487,1.55009,7784200012.0
2008-05-15 15:30:00,1.5502,1.55132,1.54941,1.54969,6491900009.0
2008-05-15 15:45:00,1.54984,1.55107,1.54951,1.55025,6207700013.0
2008-05-15 16:00:00,1.54989,1.5505,1.5487,1.54979,5901500008.0
2008-05-15 16:15:00,1.54998,1.55024,1.54773,1.54773,8689200015.0
2008-05-15 16:30:00,1.54752,1.5486,1.54673,1.54857,7374000016.0
2008-05-15 16:45:00,1.54861,1.54983,1.54839,1.5485,6914100012.0
2008-05-15 17:00:00,1.54846,1.54953,1.54798,1.54891,6935600017.0
2008-05-15 17:15:00,1.54892,1.54937,1.54816,1.54869,7488700014.0
2008-05-15 17:30:00,1.54855,1.54892,1.5478,1.54857,6481000004.0
2008-05-15 17:45:00,1.54867,1.54964,1.54795,1.54853,7165500017.0
2008-05-15 18:00:00,1.54813,1.54884,1.54768,1.54783,7255700009.0
2008-05-15 18:15:00,1.54776,1.54954,1.54762,1.54804,5985400012.0
2008-05-15 18:30:00,1.54823,1.5489,1.54595,1.54755,6039900013.0
2008-05-15 18:45:00,1.54716,1.54797,1.54626,1.54647,6714100016.0
2008-05-15 19:00:00,1.54657,1.54816,1.54647,1.54725,7758000022.0
2008-05-15 19:15:00,1.54726,1.54795,1.54554,1.54576,6036800012.0
2008-05-15 19:30:00,1.54562,1.5459,1.54486,1.54521,5311100016.0
2008-05-15 19:45:00,1.54524,1.54598,1.54401,1.54412,5870000008.0
2008-05-15 20:00:00,1.54412,1.54556,1.54412,1.54491,8254700017.0
2008-05-15 20:15:00,1.54493,1.54574,1.54433,1.54556,5015900013.0
2008-05-15 20:30:00,1.54563,1.54613,1.54464,1.54545,4483100012.0
2008-05-15 20:45:00,1.54543,1.54605,1.54361,1.54605,3963800003.0
2008-05-15 21:00:00,1.54596,1.54662,1.54548,1.54611,4088200009.0
2008-05-15 21:15:00,1.54613,1.54711,1.54487,1.54638,2688300004.0
2008-05-15 21:30:00,1.54641,1.54712,1.54609,1.54645,3504600004.0
2008-05-15 21:45:00,1.5464,1.54674,1.54548,1.54586,4563200006.0
2008-05-15 22:00:00,1.54581,1.54618,1.54492,1.54499,2569600004.0
2008-05-15 22:15:00,1.54492,1.54509,1.54429,1.5445,2619800008.0
2008-05-15 22:30:00,1.54464,1.54503,1.54355,1.54381,2999000005.0
2008-05-15 22:45:00,1.54395,1.54427,1.54344,1.54384,3006400003.0
2008-05-15 23:00:00,1.54338,1.54424,1.54288,1.54324,839399998.0
2008-05-15 23:15:00,1.54339,1.54378,1.54246,1.54322,883800001.0
2008-05-15 23:30:00,1.54347,1.54365,1.5427,1.54326,1404100003.0
2008-05-15 23:45:00,1.54304,1.54439,1.54269,1.54429,1366099998.0
2008-05-16 00:00:00,1.54427,1.54479,1.54302,1.54418,1409400002.0
2008-05-16 00:15:00,1.54421,1.5446,1.54396,1.54412,867700003.0
2008-05-16 00:30:00,1.54416,1.54645,1.54406,1.54579,793900002.0
2008-05-16 00:45:00,1.54581,1.54615,1.54304,1.5439,902600002.0
2008-05-16 01:00:00,1.54401,1.54442,1.54324,1.54335,1250100002.0
2008-05-16 01:15:00,1.54342,1.54549,1.54328,1.54522,1202900002.0
2008-05-16 01:30:00,1.54502,1.54562,1.54446,1.54523,1250900003.0
2008-05-16 01:45:00,1.54516,1.54659,1.54489,1.54601,1337800008.0
2008-05-16 02:00:00,1.54601,1.54694,1.54581,1.54684,556800002.0
2008-05-16 02:15:00,1.54677,1.54747,1.54614,1.54673,578700000.0
2008-05-16 02:30:00,1.54672,1.54838,1.54667,1.54802,560100002.0
2008-05-16 02:45:00,1.54793,1.54803,1.546,1.54645,527700002.0
2008-05-16 03:00:00,1.54648,1.54767,1.54625,1.54758,657500001.0
2008-05-16 03:15:00,1.54749,1.54783,1.5467,1.5467,458600000.0
2008-05-16 03:30:00,1.54682,1.54787,1.54675,1.54747,535800001.0
2008-05-16 03:45:00,1.54775,1.54823,1.54707,1.54813,530500000.0
2008-05-16 04:00:00,1.54809,1.54934,1.54735,1.54913,489600001.0
2008-05-16 04:15:00,1.54915,1.54939,1.5485,1.54898,603800004.0
2008-05-16 04:30:00,1.54875,1.54898,1.54818,1.54879,575800000.0
2008-05-16 04:45:00,1.54835,1.54877,1.54705,1.54848,558600001.0
2008-05-16 05:00:00,1.5485,1.54884,1.54804,1.54824,560800000.0
2008-05-16 05:15:00,1.54818,1.5484,1.54754,1.54814,649600002.0
2008-05-16 05:30:00,1.54814,1.54831,1.54741,1.54804,614700001.0
2008-05-16 05:45:00,1.54768,1.54872,1.54762,1.54864,617500002.0
2008-05-16 06:00:00,1.54857,1.54894,1.54814,1.54883,657800004.0
2008-05-16 06:15:00,1.54872,1.54908,1.54797,1.54843,533200002.0
2008-05-16 06:30:00,1.54847,1.54945,1.54806,1.54905,627900002.0
2008-05-16 06:45:00,1.54892,1.55021,1.54883,1.54942,525900000.0
2008-05-16 07:00:00,1.54977,1.55014,1.54929,1.54929,564500000.0
2008-05-16 07:15:00,1.54942,1.55019,1.5489,1.54953,611600001.0
2008-05-16 07:30:00,1.54961,1.55014,1.54895,1.55014,598500001.0
2008-05-16 07:45:00,1.55039,1.55087,1.54949,1.55052,556400000.0
2008-05-16 08:00:00,1.55044,1.5505,1.54801,1.54847,597500003.0
2008-05-16 08:15:00,1.54865,1.54997,1.54829,1.54945,599600001.0
2008-05-16 08:30:00,1.54941,1.54941,1.54702,1.54835,535000001.0
2008-05-16 08:45:00,1.54826,1.54973,1.54738,1.54973,629300005.0
2008-05-16 09:00:00,1.54989,1.55085,1.54946,1.54976,547000000.0
2008-05-16 09:15:00,1.54969,1.55135,1.5493,1.54964,581500001.0
2008-05-16 09:30:00,1.54937,1.54974,1.54851,1.54925,612200003.0
2008-05-16 09:45:00,1.54967,1.55139,1.54927,1.55123,619100001.0
2008-05-16 10:00:00,1.55078,1.55117,1.54971,1.54984,685099999.0
2008-05-16 10:15:00,1.54965,1.55123,1.54809,1.54943,589600000.0
2008-05-16 10:30:00,1.54948,1.54989,1.54819,1.54841,563299999.0
2008-05-16 10:45:00,1.54801,1.55054,1.54784,1.54968,583000000.0
2008-05-16 11:00:00,1.54976,1.55004,1.54828,1.5488,546400001.0
2008-05-16 11:15:00,1.54885,1.55004,1.54784,1.54856,594800000.0
2008-05-16 11:30:00,1.54856,1.54856,1.54653,1.54713,564700000.0
2008-05-16 11:45:00,1.54741,1.54819,1.54522,1.54564,582599999.0
2008-05-16 12:00:00,1.54537,1.54896,1.54519,1.54876,538400002.0
2008-05-16 12:15:00,1.54894,1.54903,1.54721,1.5485,575700000.0
2008-05-16 12:30:00,1.54815,1.54853,1.54702,1.54738,561000000.0
2008-05-16 12:45:00,1.54723,1.54723,1.54576,1.54685,554500000.0
2008-05-16 13:00:00,1.54665,1.54763,1.54623,1.54647,543799999.0
2008-05-16 13:15:00,1.54642,1.54741,1.54591,1.54631,539100001.0
2008-05-16 13:30:00,1.54633,1.5469,1.54433,1.5447,5417700008.0
2008-05-16 13:45:00,1.54457,1.54476,1.54269,1.5435,4342300006.0
2008-05-16 14:00:00,1.54361,1.54638,1.5436,1.54619,5519800014.0
2008-05-16 14:15:00,1.54629,1.54653,1.54228,1.54364,4949600008.0
2008-05-16 14:30:00,1.54347,1.54421,1.54187,1.54402,3991200007.0
2008-05-16 14:45:00,1.54396,1.54458,1.54246,1.54432,4338600005.0
2008-05-16 15:00:00,1.54452,1.54511,1.54247,1.54294,6546900011.0
2008-05-16 15:15:00,1.54302,1.54417,1.54242,1.54295,7699500011.0
2008-05-16 15:30:00,1.54295,1.54509,1.54288,1.54375,6144200009.0
2008-05-16 15:45:00,1.54395,1.54442,1.5411,1.5421,6314000015.0
2008-05-16 16:00:00,1.54231,1.54684,1.54202,1.54475,5995100011.0
2008-05-16 16:15:00,1.54503,1.54857,1.54492,1.54772,8390300012.0
2008-05-16 16:30:00,1.54769,1.55225,1.54757,1.55146,7222800020.0
2008-05-16 16:45:00,1.55147,1.5523,1.55034,1.55082,7306300011.0
2008-05-16 17:00:00,1.55102,1.55191,1.55051,1.55152,6983000017.0
2008-05-16 17:15:00,1.55136,1.55457,1.55097,1.55376,7411800010.0
2008-05-16 17:30:00,1.55362,1.55485,1.55317,1.55361,6814600011.0
2008-05-16 17:45:00,1.55339,1.55454,1.55184,1.55396,7173400012.0
2008-05-16 18:00:00,1.55365,1.55439,1.55248,1.5535,7266300014.0
2008-05-16 18:15:00,1.55331,1.55372,1.5524,1.55325,5880000014.0
2008-05-16 18:30:00,1.55355,1.55556,1.55326,1.55426,6210400008.0
2008-05-16 18:45:00,1.55441,1.55625,1.55426,1.55611,6783500006.0
2008-05-16 19:00:00,1.55609,1.5566,1.55509,1.55654,8225500016.0
2008-05-16 19:15:00,1.55659,1.55827,1.55584,1.55711,5941600010.0
2008-05-16 19:30:00,1.55726,1.55852,1.55643,1.55823,5411200009.0
2008-05-16 19:45:00,1.55821,1.5589,1.55797,1.55818,5865800003.0
2008-05-16 20:00:00,1.5583,1.55999,1.55825,1.5591,7970400010.0
2008-05-16 20:15:00,1.55901,1.55918,1.55718,1.5589,5082400005.0
2008-05-16 20:30:00,1.55896,1.55926,1.55803,1.55807,4725500012.0
2008-05-16 20:45:00,1.55808,1.55884,1.5578,1.5585,4060800009.0
2008-05-16 21:00:00,1.55836,1.5585,1.55646,1.55759,3968000007.0
2008-05-16 21:15:00,1.55764,1.55842,1.55727,1.55794,2767100005.0
2008-05-16 21:30:00,1.55814,1.55922,1.5576,1.55767,3776400006.0
2008-05-16 21:45:00,1.55795,1.55879,1.55785,1.55856,4231300000.0
2008-05-16 22:00:00,1.55835,1.55923,1.55806,1.55809,2937700007.0
2008-05-16 22:15:00,1.55823,1.55877,1.55742,1.55824,2524800004.0
2008-05-16 22:30:00,1.55843,1.55936,1.55825,1.55914,3055700004.0
2008-05-16 22:45:00,1.55895,1.55898,1.55549,1.55551,2905300009.0
2008-05-18 23:00:00,1.55833,1.55905,1.55529,1.55851,706500001.0
2008-05-18 23:15:00,1.5586,1.55893,1.55773,1.55823,916000001.0
2008-05-18 23:30:00,1.55844,1.55851,1.55774,1.55821,1285900001.0
2008-05-18 23:45:00,1.55819,1.55831,1.5574,1.55799,1608400008.0
2008-05-19 00:00:00,1.55801,1.55823,1.55735,1.55745,1461400003.0
2008-05-19 00:15:00,1.55777,1.55818,1.55698,1.5572,834500001.0
2008-05-19 00:30:00,1.55714,1.55714,1.55577,1.55597,836800001.0
2008-05-19 00:45:00,1.55626,1.55683,1.55582,1.55642,814700003.0
2008-05-19 01:00:00,1.55644,1.55758,1.55625,1.55672,1194900003.0
2008-05-19 01:15:00,1.5569,1.55755,1.55659,1.55736,1127700003.0
2008-05-19 01:30:00,1.55727,1.55799,1.5567,1.55723,1240100003.0
2008-05-19 01:45:00,1.5572,1.55789,1.55691,1.55701,1334900004.0
2008-05-19 02:00:00,1.55698,1.5583,1.55696,1.5576,1360500001.0
2008-05-19 02:15:00,1.55765,1.55806,1.55689,1.55718,1218300002.0
2008-05-19 02:30:00,1.55701,1.55775,1.55666,1.55703,1253800005.0
2008-05-19 02:45:00,1.55688,1.55779,1.55621,1.55633,1162200002.0
2008-05-19 03:00:00,1.55651,1.55719,1.55622,1.55675,860300001.0
2008-05-19 03:15:00,1.55637,1.5567,1.55477,1.55528,862400000.0
2008-05-19 03:30:00,1.55526,1.55609,1.55482,1.55581,793800003.0
2008-05-19 03:45:00,1.55568,1.55598,1.5548,1.55523,1392000004.0
2008-05-19 04:00:00,1.55523,1.55604,1.55496,1.55552,1520800002.0
2008-05-19 04:15:00,1.5556,1.5564,1.55549,1.55585,1280000003.0
2008-05-19 04:30:00,1.5556,1.55646,1.55557,1.55621,894100001.0
2008-05-19 04:45:00,1.55632,1.55661,1.55525,1.55558,731100003.0
2008-05-19 05:00:00,1.55566,1.55579,1.55488,1.55545,2912800002.0
2008-05-19 05:15:00,1.55543,1.55634,1.55508,1.55601,3156400003.0
2008-05-19 05:30:00,1.55558,1.55628,1.55536,1.55564,2629900001.0
2008-05-19 05:45:00,1.55567,1.55598,1.55509,1.55527,2569000001.0
2008-05-19 06:00:00,1.55532,1.55557,1.55486,1.55508,4207900013.0
2008-05-19 06:15:00,1.55521,1.55583,1.55493,1.55566,3713900005.0
2008-05-19 06:30:00,1.55564,1.55648,1.55554,1.55609,2639300003.0
2008-05-19 06:45:00,1.55597,1.55608,1.55519,1.55555,3908100005.0
2008-05-19 07:00:00,1.55576,1.55607,1.55403,1.55412,4096400009.0
2008-05-19 07:15:00,1.55406,1.55585,1.55404,1.55562,4356300004.0
2008-05-19 07:30:00,1.55535,1.55621,1.55426,1.55591,5166100012.0
2008-05-19 07:45:00,1.55596,1.5568,1.55521,1.55583,8197400012.0
2008-05-19 08:00:00,1.55583,1.55588,1.55469,1.55548,6071700008.0
2008-05-19 08:15:00,1.55552,1.55686,1.55548,1.55628,5336900006.0
2008-05-19 08:30:00,1.55631,1.55661,1.55522,1.55546,5936200015.0
2008-05-19 08:45:00,1.55541,1.5555,1.55372,1.55413,8153300023.0
2008-05-19 09:00:00,1.55425,1.55473,1.55243,1.55377,6905900009.0
2008-05-19 09:15:00,1.55387,1.55387,1.55032,1.55055,6131100007.0
2008-05-19 09:30:00,1.55054,1.55274,1.54958,1.55253,6327300017.0
2008-05-19 09:45:00,1.55284,1.55369,1.5519,1.55207,7235500007.0
2008-05-19 10:00:00,1.55226,1.55233,1.55037,1.55149,7156300013.0
2008-05-19 10:15:00,1.55148,1.55188,1.54929,1.55118,6717800009.0
2008-05-19 10:30:00,1.55112,1.55261,1.551,1.55251,7524900017.0
2008-05-19 10:45:00,1.55262,1.55322,1.55144,1.55175,6694800014.0
2008-05-19 11:00:00,1.55194,1.55239,1.55078,1.55078,7001400017.0
2008-05-19 11:15:00,1.5508,1.55107,1.54857,1.54888,7046000014.0
2008-05-19 11:30:00,1.54892,1.55038,1.54876,1.55038,8327500015.0
2008-05-19 11:45:00,1.55015,1.55169,1.54926,1.54937,5882900008.0
2008-05-19 12:00:00,1.54935,1.55,1.54863,1.55,6084700012.0
2008-05-19 12:15:00,1.54979,1.54998,1.54758,1.54808,6657700008.0
2008-05-19 12:30:00,1.54821,1.54909,1.54759,1.54805,7703800010.0
2008-05-19 12:45:00,1.548,1.54839,1.54704,1.54704,6625700011.0
2008-05-19 13:00:00,1.54709,1.54736,1.54633,1.5471,4342400005.0
2008-05-19 13:15:00,1.5472,1.54818,1.54706,1.54799,4086300005.0
2008-05-19 13:30:00,1.54798,1.54823,1.54683,1.54737,5195400013.0
2008-05-19 13:45:00,1.54741,1.54885,1.54725,1.54842,5312000005.0
2008-05-19 14:00:00,1.54841,1.54909,1.54787,1.54869,4422500014.0
2008-05-19 14:15:00,1.54861,1.54879,1.54766,1.54807,5463800008.0
2008-05-19 14:30:00,1.54819,1.54833,1.54744,1.54816,568900001.0
2008-05-19 14:45:00,1.54798,1.5487,1.54752,1.54781,602900004.0
2008-05-19 15:00:00,1.54794,1.54878,1.54675,1.54684,587000001.0
2008-05-19 15:15:00,1.5469,1.5469,1.54488,1.54488,537800002.0
2008-05-19 15:30:00,1.54483,1.54492,1.54253,1.54265,593600003.0
2008-05-19 15:45:00,1.54242,1.54282,1.53986,1.53986,606400001.0
2008-05-19 16:00:00,1.5399,1.541,1.5389,1.54031,512600001.0
2008-05-19 16:15:00,1.54026,1.54131,1.53872,1.53977,634400001.0
2008-05-19 16:30:00,1.53954,1.54037,1.53836,1.53863,659900000.0
2008-05-19 16:45:00,1.53894,1.54057,1.5389,1.539,539500001.0
2008-05-19 17:00:00,1.53892,1.53926,1.53709,1.53725,542400001.0
2008-05-19 17:15:00,1.53738,1.53821,1.53633,1.53799,584199999.0
2008-05-19 17:30:00,1.53791,1.53885,1.53701,1.53801,564800001.0
2008-05-19 17:45:00,1.53809,1.53906,1.53698,1.53814,595800001.0
2008-05-19 18:00:00,1.53825,1.53838,1.53654,1.53724,578299999.0
2008-05-19 18:15:00,1.5371,1.53795,1.53606,1.53744,594000001.0
2008-05-19 18:30:00,1.53746,1.53779,1.53694,1.53734,598800000.0
2008-05-19 18:45:00,1.53753,1.53916,1.53732,1.5391,526700000.0
2008-05-19 19:00:00,1.53895,1.53925,1.53594,1.53656,561000000.0
2008-05-19 19:15:00,1.53649,1.53698,1.53576,1.53652,613600001.0
2008-05-19 19:30:00,1.53648,1.53702,1.53562,1.53651,643000001.0
2008-05-19 19:45:00,1.53641,1.53729,1.53593,1.53694,635600004.0
2008-05-19 20:00:00,1.53698,1.53863,1.53665,1.53856,572400000.0
2008-05-19 20:15:00,1.53858,1.54074,1.53833,1.53997,579700000.0
2008-05-19 20:30:00,1.54,1.54,1.53865,1.53898,576700002.0
2008-05-19 20:45:00,1.53897,1.53949,1.53791,1.53828,578000004.0
2008-05-19 21:00:00,1.53789,1.53925,1.53788,1.53838,625199999.0
2008-05-19 21:15:00,1.53838,1.53862,1.53745,1.53832,557100001.0
2008-05-19 21:30:00,1.53818,1.53972,1.538,1.53923,511500001.0
2008-05-19 21:45:00,1.53935,1.53993,1.53811,1.53826,538500000.0
2008-05-19 22:00:00,1.53836,1.53862,1.53596,1.53596,557800002.0
2008-05-19 22:15:00,1.53639,1.53692,1.53619,1.5365,624599998.0
2008-05-19 22:30:00,1.53651,1.53758,1.53598,1.53737,599900002.0
2008-05-19 22:45:00,1.53736,1.53768,1.53663,1.53697,540900001.0
2008-05-19 23:00:00,1.53682,1.5376,1.53665,1.53753,473800000.0
2008-05-19 23:15:00,1.53761,1.53866,1.53714,1.53834,649400000.0
2008-05-19 23:30:00,1.53825,1.53837,1.53663,1.53785,633800001.0
2008-05-19 23:45:00,1.53796,1.53855,1.53734,1.53814,501300002.0
2008-05-20 00:00:00,1.53749,1.54005,1.53749,1.53981,644800000.0
2008-05-20 00:15:00,1.53942,1.5397,1.5389,1.53944,581800003.0
2008-05-20 00:30:00,1.53922,1.53991,1.53922,1.53986,488300000.0
2008-05-20 00:45:00,1.53986,1.54003,1.53908,1.54003,591700003.0
2008-05-20 01:00:00,1.54003,1.5406,1.53981,1.54026,579000002.0
2008-05-20 01:15:00,1.5403,1.54049,1.53935,1.54017,562400001.0
2008-05-20 01:30:00,1.54042,1.54047,1.53926,1.53982,619100003.0
2008-05-20 01:45:00,1.5398,1.5404,1.53955,1.54023,611900001.0
2008-05-20 02:00:00,1.53979,1.53996,1.53906,1.53918,1372500002.0
2008-05-20 02:15:00,1.53918,1.53959,1.53789,1.53879,1268000001.0
2008-05-20 02:30:00,1.53884,1.54014,1.53853,1.53976,1157100000.0
2008-05-20 02:45:00,1.53958,1.54092,1.53945,1.53996,1119200002.0
2008-05-20 03:00:00,1.54001,1.54037,1.53938,1.54005,860100002.0
2008-05-20 03:15:00,1.53981,1.54021,1.53841,1.53908,800600001.0
2008-05-20 03:30:00,1.53906,1.54097,1.53871,1.53871,843699999.0
2008-05-20 03:45:00,1.53861,1.53881,1.5377,1.5384,1334100001.0
2008-05-20 04:00:00,1.53841,1.53882,1.5378,1.53857,1412800001.0
2008-05-20 04:15:00,1.53877,1.53881,1.53781,1.53839,1302100004.0
2008-05-20 04:30:00,1.53798,1.53956,1.53793,1.53923,906100005.0
2008-05-20 04:45:00,1.53922,1.5398,1.53834,1.53952,699200001.0
2008-05-20 05:00:00,1.53972,1.54016,1.53939,1.5394,2944200010.0
2008-05-20 05:15:00,1.53932,1.53968,1.5388,1.53935,3227100004.0
2008-05-20 05:30:00,1.53925,1.53996,1.539,1.53942,2504000003.0
2008-05-20 05:45:00,1.53909,1.53951,1.5383,1.53877,2615000006.0
2008-05-20 06:00:00,1.53877,1.53898,1.53716,1.53846,4114100004.0
2008-05-20 06:15:00,1.53849,1.53881,1.53732,1.53825,3639400004.0
2008-05-20 06:30:00,1.53822,1.53844,1.53728,1.53728,2713500003.0
2008-05-20 06:45:00,1.53723,1.5386,1.53716,1.53786,3825800004.0
2008-05-20 07:00:00,1.53818,1.53983,1.53809,1.53918,4262500008.0
2008-05-20 07:15:00,1.53918,1.53981,1.53849,1.53907,4465300005.0
2008-05-20 07:30:00,1.5391,1.5401,1.53907,1.5395,4957100008.0
2008-05-20 07:45:00,1.53941,1.5396,1.53801,1.53837,8064300012.0
2008-05-20 08:00:00,1.53858,1.54049,1.53858,1.54019,5908400015.0
2008-05-20 08:15:00,1.54018,1.54225,1.53971,1.54098,5307700007.0
2008-05-20 08:30:00,1.54102,1.54121,1.53756,1.53875,5979500010.0
2008-05-20 08:45:00,1.53867,1.54019,1.53807,1.53875,7974200009.0
2008-05-20 09:00:00,1.53879,1.54047,1.53857,1.5399,6897000012.0
2008-05-20 09:15:00,1.53986,1.54347,1.53945,1.54347,5982800013.0
2008-05-20 09:30:00,1.54347,1.54566,1.54291,1.54484,6350200018.0
2008-05-20 09:45:00,1.54503,1.54721,1.54421,1.54708,7239400014.0
2008-05-20 10:00:00,1.54712,1.54819,1.54532,1.54689,6881100014.0
2008-05-20 10:15:00,1.54717,1.54975,1.54717,1.54946,6435500014.0
2008-05-20 10:30:00,1.54933,1.55053,1.54837,1.5487,7607000012.0
2008-05-20 10:45:00,1.54873,1.5501,1.5484,1.54935,6761800013.0
2008-05-20 11:00:00,1.54914,1.54914,1.54602,1.54809,7113300013.0
2008-05-20 11:15:00,1.54813,1.5518,1.54763,1.55114,6988800013.0
2008-05-20 11:30:00,1.55084,1.55203,1.55002,1.55109,8352800008.0
2008-05-20 11:45:00,1.55085,1.55129,1.5499,1.55007,6022400012.0
2008-05-20 12:00:00,1.55,1.55307,1.54985,1.55302,6110900009.0
2008-05-20 12:15:00,1.55279,1.55308,1.5486,1.55066,6248000007.0
2008-05-20 12:30:00,1.55088,1.55181,1.54912,1.54917,8084400013.0
2008-05-20 12:45:00,1.54917,1.5493,1.54826,1.54838,6813700008.0
2008-05-20 13:00:00,1.54853,1.54937,1.54776,1.54917,4404900007.0
2008-05-20 13:15:00,1.54945,1.55023,1.54849,1.54913,4093300011.0
2008-05-20 13:30:00,1.54916,1.5506,1.54894,1.55032,5196800006.0
2008-05-20 13:45:00,1.55029,1.55057,1.54856,1.54895,5390400008.0
2008-05-20 14:00:00,1.54889,1.55025,1.54816,1.54989,4366900009.0
2008-05-20 14:15:00,1.54972,1.5502,1.54804,1.55011,5097100008.0
2008-05-20 14:30:00,1.54978,1.55002,1.54621,1.54945,529700001.0
2008-05-20 14:45:00,1.54935,1.55201,1.54854,1.55187,556300000.0
2008-05-20 15:00:00,1.55179,1.55243,1.55072,1.55183,606900001.0
2008-05-20 15:15:00,1.55174,1.55174,1.54859,1.54985,565300003.0
2008-05-20 15:30:00,1.54993,1.55291,1.54964,1.552,571700000.0
2008-05-20 15:45:00,1.55177,1.55313,1.5513,1.55172,608000002.0
2008-05-20 16:00:00,1.55175,1.55394,1.55124,1.55149,534400002.0
2008-05-20 16:15:00,1.55086,1.55119,1.55003,1.55037,568500001.0
2008-05-20 16:30:00,1.55031,1.55336,1.55027,1.5516,665500002.0
2008-05-20 16:45:00,1.55137,1.55246,1.54905,1.54905,605800003.0
2008-05-20 17:00:00,1.54898,1.55135,1.54851,1.55004,512100001.0
2008-05-20 17:15:00,1.55047,1.55764,1.55009,1.55764,549300001.0
2008-05-20 17:30:00,1.558,1.55926,1.55662,1.55691,639800000.0
2008-05-20 17:45:00,1.55742,1.55772,1.5548,1.5551,609500002.0
2008-05-20 18:00:00,1.55537,1.55618,1.55455,1.5552,610100001.0
2008-05-20 18:15:00,1.55516,1.55583,1.55339,1.55407,624200001.0
2008-05-20 18:30:00,1.55419,1.55469,1.55303,1.55444,546500002.0
2008-05-20 18:45:00,1.55452,1.55675,1.554,1.55574,559000003.0
2008-05-20 19:00:00,1.55585,1.55641,1.55494,1.55529,642400003.0
2008-05-20 19:15:00,1.55509,1.55565,1.55411,1.55452,578700001.0
2008-05-20 19:30:00,1.55475,1.55597,1.55447,1.55546,586900001.0
2008-05-20 19:45:00,1.55524,1.55599,1.55443,1.55522,568100001.0
2008-05-20 20:00:00,1.55531,1.55587,1.55458,1.55522,630500003.0
2008-05-20 20:15:00,1.55532,1.55545,1.5535,1.55463,572700001.0
2008-05-20 20:30:00,1.55475,1.55475,1.55326,1.55414,567200002.0
2008-05-20 20:45:00,1.55394,1.55432,1.55361,1.55408,567800002.0
2008-05-20 21:00:00,1.55371,1.55443,1.55332,1.5539,597900002.0
2008-05-20 21:15:00,1.55396,1.55415,1.55286,1.55347,586600004.0
2008-05-20 21:30:00,1.55323,1.55395,1.55312,1.55335,493200000.0
2008-05-20 21:45:00,1.55347,1.55369,1.55266,1.55296,580100001.0
2008-05-20 22:00:00,1.55304,1.55362,1.55292,1.55295,572900001.0
2008-05-20 22:15:00,1.5532,1.55339,1.5523,1.55267,610600001.0
2008-05-20 22:30:00,1.55277,1.55278,1.55162,1.55228,568800002.0
2008-05-20 22:45:00,1.55237,1.5526,1.55116,1.55214,578499999.0
2008-05-20 23:00:00,1.55178,1.5533,1.55173,1.55271,497500001.0
2008-05-20 23:15:00,1.55276,1.55383,1.55227,1.55349,639100002.0
2008-05-20 23:30:00,1.55359,1.55359,1.55171,1.55226,562200000.0
2008-05-20 23:45:00,1.55223,1.55262,1.55095,1.55131,571700003.0
2008-05-21 00:00:00,1.55155,1.55263,1.55119,1.55251,570200000.0
2008-05-21 00:15:00,1.55224,1.55275,1.55202,1.5524,607700002.0
2008-05-21 00:30:00,1.55211,1.55315,1.55203,1.55305,573900003.0
2008-05-21 00:45:00,1.5531,1.55314,1.5523,1.55281,625300004.0
2008-05-21 01:00:00,1.55269,1.55306,1.55197,1.55215,594500000.0
2008-05-21 01:15:00,1.55218,1.55248,1.55143,1.55221,638999998.0
2008-05-21 01:30:00,1.55229,1.55258,1.55127,1.55258,647800000.0
2008-05-21 01:45:00,1.5525,1.55259,1.55119,1.55161,544300000.0
2008-05-21 02:00:00,1.55119,1.55279,1.55114,1.55265,1408700005.0
2008-05-21 02:15:00,1.55256,1.55306,1.55178,1.55271,1274000001.0
2008-05-21 02:30:00,1.5528,1.55291,1.55126,1.55242,1175400001.0
2008-05-21 02:45:00,1.55221,1.55314,1.55216,1.55234,1133700002.0
2008-05-21 03:00:00,1.5523,1.55333,1.55184,1.55283,947100003.0
2008-05-21 03:15:00,1.55285,1.55393,1.55247,1.5526,930800005.0
2008-05-21 03:30:00,1.55262,1.55341,1.55182,1.5527,802200002.0
2008-05-21 03:45:00,1.55254,1.55307,1.55191,1.55206,1323500000.0
2008-05-21 04:00:00,1.5522,1.55305,1.55199,1.55232,1463100003.0
2008-05-21 04:15:00,1.55238,1.5528,1.55193,1.55276,1312600002.0
2008-05-21 04:30:00,1.55247,1.55284,1.55144,1.55185,849000000.0
2008-05-21 04:45:00,1.55171,1.5525,1.5513,1.55142,768500001.0
2008-05-21 05:00:00,1.55161,1.55221,1.55143,1.55205,2831000003.0
2008-05-21 05:15:00,1.55185,1.5521,1.5514,1.55186,3059500007.0
2008-05-21 05:30:00,1.55183,1.55209,1.55085,1.55152,2481300005.0
2008-05-21 05:45:00,1.55155,1.55247,1.55131,1.55139,2684800004.0
2008-05-21 06:00:00,1.55143,1.55168,1.55008,1.55016,4218200007.0
2008-05-21 06:15:00,1.55022,1.55116,1.54985,1.5509,3738600007.0
2008-05-21 06:30:00,1.55082,1.55115,1.55025,1.55058,2768700008.0
2008-05-21 06:45:00,1.55065,1.55075,1.54989,1.55046,3946900006.0
2008-05-21 07:00:00,1.55055,1.55055,1.5492,1.54937,4172700011.0
2008-05-21 07:15:00,1.54952,1.55044,1.54952,1.5502,4568700009.0
2008-05-21 07:30:00,1.55031,1.55132,1.55031,1.55058,5285000008.0
2008-05-21 07:45:00,1.55058,1.55087,1.54897,1.55026,8262600016.0
2008-05-21 08:00:00,1.55051,1.55056,1.54941,1.54957,5761600002.0
2008-05-21 08:15:00,1.54962,1.55027,1.54917,1.54991,5376300008.0
2008-05-21 08:30:00,1.54997,1.55072,1.54871,1.54879,6205400008.0
2008-05-21 08:45:00,1.54885,1.54945,1.54806,1.54908,8127500016.0
2008-05-21 09:00:00,1.54901,1.54926,1.54693,1.54737,6518700004.0
2008-05-21 09:15:00,1.54733,1.54934,1.54717,1.54793,6067600014.0
2008-05-21 09:30:00,1.54782,1.55002,1.54772,1.54937,6301100011.0
2008-05-21 09:45:00,1.54946,1.55016,1.54834,1.54834,7293800006.0
2008-05-21 10:00:00,1.54814,1.55541,1.54659,1.5544,6882900017.0
2008-05-21 10:15:00,1.55429,1.55483,1.55301,1.55366,6684400010.0
2008-05-21 10:30:00,1.55332,1.55612,1.55287,1.55515,7236200011.0
2008-05-21 10:45:00,1.55507,1.55652,1.55484,1.55595,6841700005.0
2008-05-21 11:00:00,1.55597,1.55645,1.5543,1.55517,6837100016.0
2008-05-21 11:15:00,1.5552,1.55736,1.5544,1.5572,7281400012.0
2008-05-21 11:30:00,1.55727,1.55759,1.55594,1.5563,8384000012.0
2008-05-21 11:45:00,1.55616,1.55838,1.55593,1.55616,6033900013.0
2008-05-21 12:00:00,1.5563,1.55726,1.55556,1.55581,5995400012.0
2008-05-21 12:15:00,1.55556,1.55589,1.55394,1.55551,6122000012.0
2008-05-21 12:30:00,1.55563,1.55683,1.55479,1.55506,7672700013.0
2008-05-21 12:45:00,1.55528,1.55571,1.55374,1.55419,6515400012.0
2008-05-21 13:00:00,1.55192,1.55205,1.54774,1.55009,4543400006.0
2008-05-21 13:15:00,1.55003,1.55115,1.54851,1.55012,4058900001.0
2008-05-21 13:30:00,1.55023,1.55156,1.55008,1.55085,5403400005.0
2008-05-21 13:45:00,1.55074,1.55221,1.55046,1.55196,5503300009.0
2008-05-21 14:00:00,1.55188,1.55194,1.55034,1.55047,4412800007.0
2008-05-21 14:15:00,1.55053,1.55177,1.54974,1.55088,5526600007.0
2008-05-21 14:30:00,1.55094,1.55185,1.55019,1.55142,615300000.0
2008-05-21 14:45:00,1.55156,1.5527,1.55091,1.55249,634700002.0
2008-05-21 15:00:00,1.55274,1.55288,1.55191,1.55262,645300002.0
2008-05-21 15:15:00,1.55277,1.55349,1.55196,1.55276,497200000.0
2008-05-21 15:30:00,1.55271,1.55311,1.55147,1.55205,604300002.0
2008-05-21 15:45:00,1.55188,1.55217,1.55035,1.55117,559800000.0
2008-05-21 16:00:00,1.55122,1.55326,1.551,1.55139,617300003.0
2008-05-21 16:15:00,1.55099,1.55124,1.55009,1.55064,523700001.0
2008-05-21 16:30:00,1.55108,1.55201,1.54873,1.54895,645600003.0
2008-05-21 16:45:00,1.54877,1.55122,1.54867,1.5497,569200000.0
2008-05-21 17:00:00,1.54993,1.5512,1.54946,1.54972,602300001.0
2008-05-21 17:15:00,1.5501,1.55134,1.54975,1.55013,625000002.0
2008-05-21 17:30:00,1.55024,1.55173,1.55024,1.55154,599200001.0
2008-05-21 17:45:00,1.55162,1.55283,1.55127,1.55227,574400002.0
2008-05-21 18:00:00,1.5522,1.55255,1.55125,1.55191,573400000.0
2008-05-21 18:15:00,1.55167,1.55197,1.55093,1.55115,571100001.0
2008-05-21 18:30:00,1.55119,1.55119,1.54997,1.54997,560400002.0
2008-05-21 18:45:00,1.55009,1.55011,1.54863,1.54973,506900001.0
2008-05-21 19:00:00,1.5495,1.55117,1.54882,1.55067,612900002.0
2008-05-21 19:15:00,1.55075,1.55298,1.55034,1.55226,504200000.0
2008-05-21 19:30:00,1.55236,1.5531,1.5513,1.55234,638200001.0
2008-05-21 19:45:00,1.55225,1.55259,1.55157,1.55211,526400001.0
2008-05-21 20:00:00,1.55166,1.55501,1.55091,1.55458,618100002.0
2008-05-21 20:15:00,1.55455,1.556,1.55437,1.55569,586100001.0
2008-05-21 20:30:00,1.55579,1.55579,1.55222,1.55408,541900001.0
2008-05-21 20:45:00,1.55396,1.55459,1.5533,1.55378,532900001.0
2008-05-21 21:00:00,1.55331,1.55376,1.55286,1.55314,498900000.0
2008-05-21 21:15:00,1.55314,1.55332,1.55193,1.55291,533500002.0
2008-05-21 21:30:00,1.55279,1.55394,1.5524,1.55386,499700001.0
2008-05-21 21:45:00,1.55412,1.55422,1.55278,1.55308,613000003.0
2008-05-21 22:00:00,1.55315,1.55338,1.55207,1.55241,553200001.0
2008-05-21 22:15:00,1.55262,1.55274,1.5513,1.55216,624400001.0
2008-05-21 22:30:00,1.55221,1.55238,1.55133,1.55213,559400002.0
2008-05-21 22:45:00,1.55197,1.55339,1.5518,1.55329,521500003.0
2008-05-21 23:00:00,1.55307,1.55383,1.55177,1.55257,516400003.0
2008-05-21 23:15:00,1.55255,1.55304,1.55179,1.55238,531300000.0
2008-05-21 23:30:00,1.55254,1.55274,1.55193,1.55244,577200000.0
2008-05-21 23:45:00,1.55263,1.55263,1.55151,1.55193,554500001.0
2008-05-22 00:00:00,1.552,1.55208,1.55121,1.5519,515400001.0
2008-05-22 00:15:00,1.5517,1.55329,1.5516,1.55262,607400000.0
2008-05-22 00:30:00,1.55233,1.55353,1.55233,1.55301,532999999.0
2008-05-22 00:45:00,1.55354,1.5536,1.55191,1.55191,570800001.0
2008-05-22 01:00:00,1.55172,1.55282,1.55157,1.55242,573000001.0
2008-05-22 01:15:00,1.55236,1.55275,1.5518,1.55221,597900000.0
2008-05-22 01:30:00,1.55222,1.55222,1.55069,1.55084,552300002.0
2008-05-22 01:45:00,1.55097,1.55199,1.55035,1.55189,636600004.0
2008-05-22 02:00:00,1.55155,1.55195,1.55097,1.55185,1467400003.0
2008-05-22 02:15:00,1.55194,1.55248,1.55154,1.55184,1254600004.0
2008-05-22 02:30:00,1.55191,1.55274,1.55152,1.55221,1108400000.0
2008-05-22 02:45:00,1.55202,1.55329,1.5515,1.55151,1194400003.0
2008-05-22 03:00:00,1.55142,1.55229,1.55132,1.55178,891400002.0
2008-05-22 03:15:00,1.55161,1.55282,1.55147,1.55224,837900002.0
2008-05-22 03:30:00,1.55227,1.55279,1.55164,1.55275,836600003.0
2008-05-22 03:45:00,1.55303,1.55312,1.55158,1.55236,1340700001.0
2008-05-22 04:00:00,1.55233,1.55278,1.55147,1.55217,1629500001.0
2008-05-22 04:15:00,1.55216,1.55257,1.55162,1.55223,1329600002.0
2008-05-22 04:30:00,1.55184,1.55252,1.55143,1.55202,907300000.0
2008-05-22 04:45:00,1.55206,1.55276,1.55166,1.55238,726400000.0
2008-05-22 05:00:00,1.55259,1.55291,1.55183,1.55221,2973100004.0
2008-05-22 05:15:00,1.55218,1.55281,1.55196,1.55238,3167600010.0
2008-05-22 05:30:00,1.55241,1.5529,1.5521,1.55255,2562700004.0
2008-05-22 05:45:00,1.55251,1.55301,1.55187,1.55205,2695700003.0
2008-05-22 06:00:00,1.55212,1.55293,1.55207,1.55266,4389800010.0
2008-05-22 06:15:00,1.55268,1.55268,1.55119,1.55146,3566600003.0
2008-05-22 06:30:00,1.5515,1.55228,1.55116,1.55161,2638000005.0
2008-05-22 06:45:00,1.55164,1.55216,1.55124,1.55146,4043700004.0
2008-05-22 07:00:00,1.55167,1.55223,1.55103,1.55107,4165100007.0
2008-05-22 07:15:00,1.55081,1.55173,1.55033,1.55158,4729900015.0
2008-05-22 07:30:00,1.55159,1.5522,1.55064,1.5516,5190400010.0
2008-05-22 07:45:00,1.55165,1.55214,1.55123,1.55152,8183700008.0
2008-05-22 08:00:00,1.55131,1.55131,1.54966,1.55104,5784200004.0
2008-05-22 08:15:00,1.55109,1.55351,1.55109,1.55168,5321300010.0
2008-05-22 08:30:00,1.5517,1.55424,1.55092,1.55414,5907700008.0
2008-05-22 08:45:00,1.55427,1.5569,1.55402,1.55664,8124500012.0
2008-05-22 09:00:00,1.55663,1.55675,1.55404,1.55476,6911600011.0
2008-05-22 09:15:00,1.55482,1.55512,1.55366,1.55449,6195200018.0
2008-05-22 09:30:00,1.55434,1.55558,1.55401,1.55496,6244700006.0
2008-05-22 09:45:00,1.55525,1.5555,1.55167,1.55313,7437000010.0
2008-05-22 10:00:00,1.55321,1.55389,1.55136,1.55138,7214900008.0
2008-05-22 10:15:00,1.55146,1.55303,1.55132,1.55192,6611300010.0
2008-05-22 10:30:00,1.55177,1.55346,1.55131,1.55321,7174700014.0
2008-05-22 10:45:00,1.55305,1.55397,1.55254,1.55268,6942600012.0
2008-05-22 11:00:00,1.5526,1.55307,1.55108,1.55138,7072600023.0
2008-05-22 11:15:00,1.5513,1.55355,1.55125,1.55336,7077100021.0
2008-05-22 11:30:00,1.55344,1.55388,1.55232,1.5527,8546300015.0
2008-05-22 11:45:00,1.55252,1.55254,1.55113,1.55113,5999300012.0
2008-05-22 12:00:00,1.55122,1.5529,1.55074,1.5511,5977800013.0
2008-05-22 12:15:00,1.55076,1.55199,1.55059,1.55159,6639200015.0
2008-05-22 12:30:00,1.55166,1.55179,1.54973,1.5507,7822900014.0
2008-05-22 12:45:00,1.55064,1.55073,1.54759,1.54774,6765800009.0
2008-05-22 13:00:00,1.5478,1.55248,1.54766,1.55162,4562400009.0
2008-05-22 13:15:00,1.55164,1.55265,1.55093,1.55157,4226600007.0
2008-05-22 13:30:00,1.55158,1.55193,1.55068,1.55166,5280400008.0
2008-05-22 13:45:00,1.552,1.55269,1.55127,1.55145,5470600011.0
2008-05-22 14:00:00,1.55123,1.55133,1.54864,1.54894,4442000006.0
2008-05-22 14:15:00,1.54896,1.55247,1.54863,1.55133,5276500013.0
2008-05-22 14:30:00,1.55182,1.5537,1.55061,1.55204,564800001.0
2008-05-22 14:45:00,1.552,1.55377,1.55133,1.55144,594700001.0
2008-05-22 15:00:00,1.55142,1.55415,1.55105,1.55366,617500001.0
2008-05-22 15:15:00,1.55366,1.55384,1.5517,1.55285,541600000.0
2008-05-22 15:30:00,1.55327,1.55354,1.55112,1.55195,561500000.0
2008-05-22 15:45:00,1.55193,1.55206,1.54883,1.54883,593600000.0
2008-05-22 16:00:00,1.54867,1.54926,1.54696,1.54918,515700001.0
2008-05-22 16:15:00,1.54878,1.54896,1.54605,1.54688,622800002.0
2008-05-22 16:30:00,1.54671,1.54888,1.54634,1.54886,556600001.0
2008-05-22 16:45:00,1.54869,1.54889,1.54733,1.5474,596100001.0
2008-05-22 17:00:00,1.54725,1.54812,1.54695,1.54768,599600000.0
2008-05-22 17:15:00,1.54807,1.54879,1.54723,1.54875,546300001.0
2008-05-22 17:30:00,1.54883,1.55019,1.54834,1.55019,694400000.0
2008-05-22 17:45:00,1.55042,1.55071,1.54829,1.54829,535100000.0
2008-05-22 18:00:00,1.54829,1.54922,1.54747,1.54885,588900000.0
2008-05-22 18:15:00,1.54871,1.54907,1.54817,1.54898,588000002.0
2008-05-22 18:30:00,1.54905,1.54986,1.54867,1.54939,547000001.0
2008-05-22 18:45:00,1.54956,1.54968,1.54842,1.5489,592400001.0
2008-05-22 19:00:00,1.54896,1.54914,1.54771,1.54792,541000000.0
2008-05-22 19:15:00,1.54791,1.54792,1.54709,1.54772,601300001.0
2008-05-22 19:30:00,1.54787,1.54814,1.5473,1.54766,629200001.0
2008-05-22 19:45:00,1.54757,1.5481,1.54729,1.54777,637900000.0
2008-05-22 20:00:00,1.54772,1.5479,1.54654,1.5471,583700001.0
2008-05-22 20:15:00,1.54715,1.54798,1.54654,1.54765,630999999.0
2008-05-22 20:30:00,1.54753,1.54859,1.54714,1.54818,681100001.0
2008-05-22 20:45:00,1.54809,1.54852,1.54649,1.5468,545200001.0
2008-05-22 21:00:00,1.54652,1.54743,1.54641,1.54685,581800001.0
2008-05-22 21:15:00,1.54674,1.54763,1.54638,1.54761,603800000.0
2008-05-22 21:30:00,1.5476,1.54813,1.54721,1.54795,540100001.0
2008-05-22 21:45:00,1.548,1.54849,1.54741,1.54828,662400000.0
2008-05-22 22:00:00,1.54839,1.54894,1.54825,1.54858,540900000.0
2008-05-22 22:15:00,1.54876,1.54876,1.54767,1.54858,572200001.0
2008-05-22 22:30:00,1.5486,1.54915,1.54814,1.54883,555600000.0
2008-05-22 22:45:00,1.54887,1.54908,1.54803,1.54848,467500000.0
2008-05-22 23:00:00,1.54842,1.54846,1.54711,1.54779,533500001.0
2008-05-22 23:15:00,1.54766,1.5478,1.54672,1.54735,573600000.0
2008-05-22 23:30:00,1.54758,1.54926,1.54713,1.5487,648200005.0
2008-05-22 23:45:00,1.54856,1.54898,1.5475,1.54832,529200002.0
2008-05-23 00:00:00,1.54844,1.54869,1.54644,1.54763,598700001.0
2008-05-23 00:15:00,1.54738,1.5486,1.54738,1.54848,500000000.0
2008-05-23 00:30:00,1.54831,1.54892,1.54804,1.54867,486500000.0
2008-05-23 00:45:00,1.54871,1.54884,1.54784,1.54798,539300001.0
2008-05-23 01:00:00,1.54792,1.54843,1.54744,1.54831,558200001.0
2008-05-23 01:15:00,1.54848,1.54886,1.548,1.54818,556000001.0
2008-05-23 01:30:00,1.54828,1.5483,1.54766,1.54828,602399996.0
2008-05-23 01:45:00,1.54832,1.54942,1.5476,1.54915,647000003.0
2008-05-23 02:00:00,1.54872,1.54978,1.54859,1.54918,1225900003.0
2008-05-23 02:15:00,1.54923,1.55036,1.54885,1.54985,1225800002.0
2008-05-23 02:30:00,1.54996,1.55013,1.5488,1.54903,1195200001.0
2008-05-23 02:45:00,1.54881,1.55038,1.54835,1.54942,1142000002.0
2008-05-23 03:00:00,1.54934,1.55015,1.54909,1.54994,914500003.0
2008-05-23 03:15:00,1.54964,1.5509,1.54948,1.55064,887900004.0
2008-05-23 03:30:00,1.5506,1.55102,1.5499,1.55012,856700003.0
2008-05-23 03:45:00,1.55009,1.55055,1.54942,1.54987,1356100003.0
2008-05-23 04:00:00,1.54954,1.5505,1.54913,1.55003,1350500001.0
2008-05-23 04:15:00,1.55005,1.55087,1.5497,1.55049,1305500000.0
2008-05-23 04:30:00,1.54995,1.55049,1.54891,1.54976,967800001.0
2008-05-23 04:45:00,1.54985,1.55122,1.54954,1.55102,757200001.0
2008-05-23 05:00:00,1.55124,1.55208,1.551,1.55179,2932100003.0
2008-05-23 05:15:00,1.55176,1.55212,1.55111,1.55122,3231100004.0
2008-05-23 05:30:00,1.55118,1.55186,1.5511,1.5514,2687800005.0
2008-05-23 05:45:00,1.55143,1.55178,1.55126,1.55136,2722900004.0
2008-05-23 06:00:00,1.5514,1.55153,1.55035,1.55074,4194800004.0
2008-05-23 06:15:00,1.55068,1.55104,1.5503,1.55038,3706000011.0
2008-05-23 06:30:00,1.55025,1.55055,1.5499,1.55012,2787300003.0
2008-05-23 06:45:00,1.55013,1.55057,1.54954,1.5497,3839600004.0
2008-05-23 07:00:00,1.5499,1.55043,1.54959,1.54962,4200400008.0
2008-05-23 07:15:00,1.54965,1.55031,1.54961,1.54971,4323500003.0
2008-05-23 07:30:00,1.54962,1.55072,1.54953,1.55063,5019200016.0
2008-05-23 07:45:00,1.5507,1.55226,1.55048,1.55188,8075100012.0
2008-05-23 08:00:00,1.55194,1.55196,1.55123,1.55139,5843500013.0
2008-05-23 08:15:00,1.55132,1.55259,1.55104,1.55125,5787400015.0
2008-05-23 08:30:00,1.55102,1.55198,1.55009,1.55144,6110300023.0
2008-05-23 08:45:00,1.55153,1.5516,1.55037,1.55056,8216600019.0
2008-05-23 09:00:00,1.55059,1.55071,1.54827,1.54897,6878000012.0
2008-05-23 09:15:00,1.54901,1.55012,1.54861,1.54984,6099100012.0
2008-05-23 09:30:00,1.54979,1.55076,1.54949,1.54962,6123400014.0
2008-05-23 09:45:00,1.54981,1.55044,1.54873,1.54901,7269800010.0
2008-05-23 10:00:00,1.54898,1.55016,1.54832,1.54959,7157000013.0
2008-05-23 10:15:00,1.54998,1.55103,1.54982,1.55071,7057100017.0
2008-05-23 10:30:00,1.55062,1.55232,1.55023,1.55148,7257000012.0
2008-05-23 10:45:00,1.55142,1.55383,1.55093,1.55294,6776000013.0
2008-05-23 11:00:00,1.55307,1.55312,1.55117,1.55227,6790300010.0
2008-05-23 11:15:00,1.55205,1.55362,1.5504,1.55344,7155700014.0
2008-05-23 11:30:00,1.55347,1.55402,1.55247,1.55265,8330100014.0
2008-05-23 11:45:00,1.55248,1.553,1.55108,1.55159,6006000009.0
2008-05-23 12:00:00,1.55176,1.55196,1.5502,1.55086,6166000009.0
2008-05-23 12:15:00,1.55056,1.55354,1.55055,1.55211,6226500007.0
2008-05-23 12:30:00,1.55212,1.55234,1.55025,1.55056,7623400019.0
2008-05-23 12:45:00,1.55072,1.55197,1.55047,1.5515,6489300006.0
2008-05-23 13:00:00,1.5518,1.55291,1.5512,1.55177,4607100005.0
2008-05-23 13:15:00,1.55197,1.55405,1.55175,1.55388,4014500007.0
2008-05-23 13:30:00,1.55413,1.55455,1.55319,1.55321,5152200005.0
2008-05-23 13:45:00,1.55377,1.55577,1.55374,1.55446,5585700009.0
2008-05-23 14:00:00,1.55425,1.55436,1.55251,1.55323,4287400009.0
2008-05-23 14:15:00,1.55326,1.55355,1.55218,1.55289,5254800007.0
2008-05-23 14:30:00,1.55285,1.55414,1.5522,1.55353,635000003.0
2008-05-23 14:45:00,1.55328,1.55424,1.5517,1.5517,632200003.0
2008-05-23 15:00:00,1.55197,1.55226,1.55016,1.55067,635900001.0
2008-05-23 15:15:00,1.55058,1.55179,1.55017,1.55138,557300002.0
2008-05-23 15:30:00,1.55154,1.55159,1.55015,1.55056,551700002.0
2008-05-23 15:45:00,1.55048,1.55207,1.55024,1.55036,532600000.0
2008-05-23 16:00:00,1.55028,1.55164,1.54944,1.55081,553800002.0
2008-05-23 16:15:00,1.55047,1.55358,1.55041,1.5531,579400000.0
2008-05-23 16:30:00,1.55295,1.55448,1.55279,1.55362,648000002.0
2008-05-23 16:45:00,1.55349,1.55658,1.55225,1.55658,674200001.0
2008-05-23 17:00:00,1.55646,1.55725,1.55513,1.55665,598100000.0
2008-05-23 17:15:00,1.55676,1.55793,1.55615,1.55714,581700003.0
2008-05-23 17:30:00,1.55718,1.55854,1.55706,1.55784,572300000.0
2008-05-23 17:45:00,1.55809,1.55993,1.55784,1.55943,606000004.0
2008-05-23 18:00:00,1.55941,1.55948,1.55719,1.5584,606600001.0
2008-05-23 18:15:00,1.55804,1.55828,1.55732,1.55785,531700001.0
2008-05-23 18:30:00,1.55772,1.55784,1.55687,1.55753,546200001.0
2008-05-23 18:45:00,1.55767,1.55994,1.5573,1.55994,510100000.0
2008-05-23 19:00:00,1.56006,1.56043,1.55863,1.5594,621700001.0
2008-05-23 19:15:00,1.55948,1.55967,1.55882,1.55919,588900001.0
2008-05-23 19:30:00,1.55936,1.55948,1.55745,1.55819,642200002.0
2008-05-23 19:45:00,1.55814,1.55861,1.55752,1.55809,645800000.0
2008-05-23 20:00:00,1.55834,1.55981,1.55815,1.55935,565200004.0
2008-05-23 20:15:00,1.55948,1.55956,1.55819,1.5588,602400002.0
2008-05-23 20:30:00,1.55862,1.55958,1.55827,1.55925,612300002.0
2008-05-23 20:45:00,1.55917,1.55947,1.55834,1.55868,567000000.0
2008-05-23 21:00:00,1.55846,1.55927,1.55834,1.559,629400000.0
2008-05-23 21:15:00,1.55942,1.56006,1.55897,1.55919,570600000.0
2008-05-23 21:30:00,1.55892,1.55969,1.55839,1.55853,522900001.0
2008-05-23 21:45:00,1.55857,1.55881,1.55799,1.55828,661200001.0
2008-05-23 22:00:00,1.55858,1.55885,1.55775,1.55826,559400000.0
2008-05-23 22:15:00,1.55855,1.56023,1.55805,1.55974,629000000.0
2008-05-23 22:30:00,1.55974,1.56011,1.55879,1.55971,586000002.0
2008-05-23 22:45:00,1.55968,1.55985,1.55923,1.55976,520900000.0
2008-05-25 23:00:00,1.55872,1.55911,1.55777,1.5584,550500001.0
2008-05-25 23:15:00,1.5586,1.55977,1.55802,1.55855,580900001.0
2008-05-25 23:30:00,1.5582,1.55891,1.55798,1.55849,598100003.0
2008-05-25 23:45:00,1.5585,1.55901,1.55791,1.5582,573700003.0
2008-05-26 00:00:00,1.55833,1.55837,1.55692,1.55746,643900000.0
2008-05-26 00:15:00,1.5574,1.55789,1.55651,1.55688,609400001.0
2008-05-26 00:30:00,1.55673,1.55729,1.55622,1.55678,442600000.0
2008-05-26 00:45:00,1.55678,1.55786,1.55632,1.55758,674800001.0
2008-05-26 01:00:00,1.55751,1.55944,1.55723,1.55886,554100002.0
2008-05-26 01:15:00,1.55882,1.55907,1.55826,1.55857,625199999.0
2008-05-26 01:30:00,1.55881,1.55912,1.5579,1.55803,560200000.0
2008-05-26 01:45:00,1.55798,1.55857,1.55702,1.55775,556000000.0
2008-05-26 02:00:00,1.55715,1.55852,1.55715,1.558,1494000004.0
2008-05-26 02:15:00,1.55818,1.55978,1.5577,1.55978,1131700001.0
2008-05-26 02:30:00,1.55981,1.55981,1.55803,1.55819,1318500000.0
2008-05-26 02:45:00,1.55812,1.55953,1.55806,1.55893,1159000001.0
2008-05-26 03:00:00,1.55895,1.55947,1.55856,1.55935,814500001.0
2008-05-26 03:15:00,1.55904,1.55958,1.55663,1.55684,858400000.0
2008-05-26 03:30:00,1.55685,1.5574,1.55566,1.55625,896600001.0
2008-05-26 03:45:00,1.55624,1.55658,1.55536,1.55566,1444700003.0
2008-05-26 04:00:00,1.55549,1.55667,1.55483,1.55667,1486900001.0
2008-05-26 04:15:00,1.55692,1.55759,1.55648,1.55759,1370700003.0
2008-05-26 04:30:00,1.55725,1.55771,1.55639,1.55732,994300002.0
2008-05-26 04:45:00,1.55715,1.55727,1.55524,1.55589,754200002.0
2008-05-26 05:00:00,1.55606,1.55625,1.55523,1.55529,2794700004.0
2008-05-26 05:15:00,1.55533,1.55615,1.55515,1.5558,3108500003.0
2008-05-26 05:30:00,1.55573,1.55615,1.55552,1.5557,2430700006.0
2008-05-26 05:45:00,1.55583,1.55724,1.55548,1.55594,2522400005.0
2008-05-26 06:00:00,1.55591,1.55639,1.55521,1.55572,4247900006.0
2008-05-26 06:15:00,1.55567,1.55591,1.55484,1.55537,3703300006.0
2008-05-26 06:30:00,1.55534,1.55713,1.5553,1.5571,2838700011.0
2008-05-26 06:45:00,1.55714,1.55757,1.55666,1.55675,3957100006.0
2008-05-26 07:00:00,1.5569,1.55833,1.55676,1.55745,3984300009.0
2008-05-26 07:15:00,1.55765,1.55788,1.55632,1.55634,4418200010.0
2008-05-26 07:30:00,1.55632,1.5574,1.55589,1.55672,4916100010.0
2008-05-26 07:45:00,1.5567,1.55693,1.55635,1.55659,8492500010.0
2008-05-26 08:00:00,1.55664,1.55718,1.55638,1.55686,5746500010.0
2008-05-26 08:15:00,1.55679,1.55708,1.5557,1.55631,5406100006.0
2008-05-26 08:30:00,1.5564,1.55693,1.5558,1.55587,6294400016.0
2008-05-26 08:45:00,1.55597,1.55685,1.55577,1.55683,8293500023.0
2008-05-26 09:00:00,1.55678,1.55761,1.5566,1.55712,6896100004.0
2008-05-26 09:15:00,1.5573,1.55884,1.55706,1.55816,6433700017.0
2008-05-26 09:30:00,1.55814,1.55934,1.55723,1.55931,6280400007.0
2008-05-26 09:45:00,1.55947,1.56031,1.55817,1.5593,7169500012.0
2008-05-26 10:00:00,1.55933,1.55964,1.55805,1.55845,6996700012.0
2008-05-26 10:15:00,1.55831,1.55875,1.55714,1.55754,6702700018.0
2008-05-26 10:30:00,1.55751,1.55794,1.5566,1.55705,7164600011.0
2008-05-26 10:45:00,1.55712,1.55808,1.55616,1.55632,7029200004.0
2008-05-26 11:00:00,1.55652,1.5582,1.55609,1.5581,6574300010.0
2008-05-26 11:15:00,1.55815,1.55823,1.55761,1.55796,7268700014.0
2008-05-26 11:30:00,1.558,1.55871,1.5577,1.55849,8808200020.0
2008-05-26 11:45:00,1.55849,1.55903,1.55799,1.55806,5962200005.0
2008-05-26 12:00:00,1.55814,1.5583,1.55612,1.55737,6115300004.0
2008-05-26 12:15:00,1.55719,1.55746,1.55687,1.55691,6333300013.0
2008-05-26 12:30:00,1.5571,1.55756,1.55654,1.55733,7667700017.0
2008-05-26 12:45:00,1.5575,1.5589,1.55735,1.55871,6695300015.0
2008-05-26 13:00:00,1.55868,1.55879,1.55826,1.5585,4315300007.0
2008-05-26 13:15:00,1.55859,1.55891,1.55816,1.5584,4018600009.0
2008-05-26 13:30:00,1.55849,1.55872,1.55776,1.5584,5272200008.0
2008-05-26 13:45:00,1.55832,1.55832,1.5565,1.55747,5549300017.0
2008-05-26 14:00:00,1.55747,1.55783,1.5566,1.55774,4499400005.0
2008-05-26 14:15:00,1.55816,1.55851,1.55749,1.55794,5424100008.0
2008-05-26 14:30:00,1.55796,1.55844,1.55724,1.55791,507000000.0
2008-05-26 14:45:00,1.55783,1.5586,1.55765,1.558,593600002.0
2008-05-26 15:00:00,1.55817,1.55841,1.55759,1.55783,571700000.0
2008-05-26 15:15:00,1.55786,1.55833,1.55739,1.55765,519300001.0
2008-05-26 15:30:00,1.55772,1.55844,1.55721,1.55805,654200002.0
2008-05-26 15:45:00,1.55796,1.55877,1.55731,1.55877,523900001.0
2008-05-26 16:00:00,1.5589,1.55966,1.55861,1.55949,589000000.0
2008-05-26 16:15:00,1.55921,1.56015,1.55889,1.5596,606600002.0
2008-05-26 16:30:00,1.55949,1.56021,1.55908,1.55952,588900000.0
2008-05-26 16:45:00,1.55941,1.56137,1.55887,1.56123,672200001.0
2008-05-26 17:00:00,1.56105,1.56159,1.56042,1.56143,587100000.0
2008-05-26 17:15:00,1.56176,1.56183,1.56001,1.56072,567500002.0
2008-05-26 17:30:00,1.56064,1.56194,1.56011,1.56116,633300000.0
2008-05-26 17:45:00,1.56134,1.56147,1.56011,1.56086,555500002.0
2008-05-26 18:00:00,1.56112,1.56299,1.5604,1.56287,624700000.0
2008-05-26 18:15:00,1.56288,1.56546,1.56265,1.56546,545800001.0
2008-05-26 18:30:00,1.56552,1.56573,1.56426,1.56426,505300000.0
2008-05-26 18:45:00,1.56436,1.56565,1.56357,1.56488,547300000.0
2008-05-26 19:00:00,1.56491,1.56517,1.56346,1.56412,579400001.0
2008-05-26 19:15:00,1.56413,1.56424,1.56225,1.56267,538000002.0
2008-05-26 19:30:00,1.56292,1.56342,1.56266,1.56318,524500002.0
2008-05-26 19:45:00,1.56311,1.56397,1.56266,1.56378,523400001.0
2008-05-26 20:00:00,1.56386,1.56499,1.56338,1.56391,619300001.0
2008-05-26 20:15:00,1.56489,1.5657,1.56458,1.56542,492400000.0
2008-05-26 20:30:00,1.56555,1.56555,1.56463,1.56517,640800001.0
2008-05-26 20:45:00,1.56504,1.56536,1.56405,1.56458,608400000.0
2008-05-26 21:00:00,1.56412,1.56575,1.56412,1.56505,556400001.0
2008-05-26 21:15:00,1.56508,1.56526,1.56348,1.56372,556600002.0
2008-05-26 21:30:00,1.5637,1.56465,1.56368,1.56397,431300001.0
2008-05-26 21:45:00,1.56402,1.56433,1.56321,1.56346,670900002.0
2008-05-26 22:00:00,1.56365,1.56485,1.56345,1.56455,518800002.0
2008-05-26 22:15:00,1.56477,1.56528,1.56366,1.56409,543400001.0
2008-05-26 22:30:00,1.56409,1.5643,1.56346,1.564,516700000.0
2008-05-26 22:45:00,1.56357,1.56407,1.56236,1.56242,647900003.0
2008-05-26 23:00:00,1.56218,1.56331,1.56148,1.56324,589700000.0
2008-05-26 23:15:00,1.56301,1.56375,1.56214,1.56351,579700002.0
2008-05-26 23:30:00,1.56367,1.56518,1.56301,1.5647,602200001.0
2008-05-26 23:45:00,1.56485,1.56496,1.56384,1.56421,436600003.0
2008-05-27 00:00:00,1.56452,1.56504,1.563,1.56348,538700000.0
2008-05-27 00:15:00,1.56343,1.56434,1.56335,1.56381,586900002.0
2008-05-27 00:30:00,1.56365,1.56439,1.56263,1.56322,542800003.0
2008-05-27 00:45:00,1.56324,1.56428,1.56305,1.564,598100002.0
2008-05-27 01:00:00,1.56403,1.56413,1.56304,1.56379,531700001.0
2008-05-27 01:15:00,1.56387,1.56451,1.56347,1.56415,596200004.0
2008-05-27 01:30:00,1.56425,1.56469,1.56361,1.56387,637500002.0
2008-05-27 01:45:00,1.56389,1.56436,1.56267,1.56324,655599999.0
2008-05-27 02:00:00,1.56281,1.56423,1.56247,1.56362,1447100003.0
2008-05-27 02:15:00,1.56357,1.5643,1.5633,1.56419,1251900001.0
2008-05-27 02:30:00,1.56401,1.56502,1.5637,1.56453,1137500004.0
2008-05-27 02:45:00,1.56431,1.56519,1.56157,1.56259,1173700004.0
2008-05-27 03:00:00,1.56275,1.56425,1.56264,1.56315,833000003.0
2008-05-27 03:15:00,1.56286,1.56337,1.56171,1.56206,834700002.0
2008-05-27 03:30:00,1.5621,1.56359,1.56191,1.56292,814800002.0
2008-05-27 03:45:00,1.56284,1.56308,1.56165,1.56224,1437000003.0
2008-05-27 04:00:00,1.56235,1.56242,1.56143,1.56173,1527200002.0
2008-05-27 04:15:00,1.5618,1.56252,1.56144,1.56226,1258000001.0
2008-05-27 04:30:00,1.56205,1.56263,1.56171,1.56235,955300004.0
2008-05-27 04:45:00,1.56236,1.56292,1.5615,1.56239,653400000.0
2008-05-27 05:00:00,1.56257,1.56286,1.56176,1.56232,2847300002.0
2008-05-27 05:15:00,1.56228,1.56293,1.56204,1.56251,3273400000.0
2008-05-27 05:30:00,1.56251,1.56285,1.56192,1.56257,2528300004.0
2008-05-27 05:45:00,1.56257,1.56349,1.56245,1.56276,2525800004.0
2008-05-27 06:00:00,1.56283,1.56326,1.5622,1.56275,4435800012.0
2008-05-27 06:15:00,1.56278,1.56326,1.56248,1.56293,3685900000.0
2008-05-27 06:30:00,1.5629,1.56345,1.5627,1.5632,2656800001.0
2008-05-27 06:45:00,1.56313,1.56352,1.56284,1.56303,4061600003.0
2008-05-27 07:00:00,1.56322,1.56344,1.56247,1.56249,4160700006.0
2008-05-27 07:15:00,1.56235,1.5638,1.56228,1.56326,4684100002.0
2008-05-27 07:30:00,1.56332,1.5642,1.56293,1.56395,5124900009.0
2008-05-27 07:45:00,1.56399,1.56495,1.56371,1.56405,8226200009.0
2008-05-27 08:00:00,1.56415,1.56457,1.56235,1.56389,5845900009.0
2008-05-27 08:15:00,1.56382,1.5651,1.56228,1.56383,5243500011.0
2008-05-27 08:30:00,1.5638,1.56411,1.5615,1.56205,6044200011.0
2008-05-27 08:45:00,1.56192,1.56253,1.55974,1.56222,7867500008.0
2008-05-27 09:00:00,1.56231,1.56364,1.56179,1.56355,6921500013.0
2008-05-27 09:15:00,1.56353,1.56361,1.56266,1.56324,5850400010.0
2008-05-27 09:30:00,1.5633,1.56438,1.56306,1.56389,6379300008.0
2008-05-27 09:45:00,1.56398,1.56456,1.56268,1.56331,7415400011.0
2008-05-27 10:00:00,1.56366,1.5651,1.56323,1.56417,6931600016.0
2008-05-27 10:15:00,1.56386,1.56418,1.55857,1.55942,6721400008.0
2008-05-27 10:30:00,1.55928,1.55967,1.55633,1.55734,7467500009.0
2008-05-27 10:45:00,1.55729,1.55784,1.55665,1.55769,6458300012.0
2008-05-27 11:00:00,1.55776,1.55853,1.55639,1.55667,6998900013.0
2008-05-27 11:15:00,1.55651,1.55827,1.55631,1.55806,7415800017.0
2008-05-27 11:30:00,1.55811,1.55995,1.55801,1.5586,8524800016.0
2008-05-27 11:45:00,1.55823,1.55933,1.55757,1.55768,6167000007.0
2008-05-27 12:00:00,1.55785,1.55912,1.5575,1.5588,6190500011.0
2008-05-27 12:15:00,1.55858,1.5593,1.5574,1.55864,6214400013.0
2008-05-27 12:30:00,1.55867,1.55954,1.55823,1.5594,7891200013.0
2008-05-27 12:45:00,1.55949,1.56016,1.55901,1.56016,6477100017.0
2008-05-27 13:00:00,1.56043,1.56071,1.55898,1.55908,4279600003.0
2008-05-27 13:15:00,1.55898,1.56044,1.55861,1.55938,4150600007.0
2008-05-27 13:30:00,1.55945,1.55957,1.55771,1.55821,5195800010.0
2008-05-27 13:45:00,1.55812,1.55812,1.55693,1.55753,5706400009.0
2008-05-27 14:00:00,1.55751,1.55766,1.55565,1.55649,4461600010.0
2008-05-27 14:15:00,1.55648,1.55669,1.55467,1.55588,5520700010.0
2008-05-27 14:30:00,1.55581,1.55625,1.55437,1.55548,593800000.0
2008-05-27 14:45:00,1.55525,1.55706,1.55472,1.55645,558200001.0
2008-05-27 15:00:00,1.55683,1.55893,1.55478,1.5584,664800000.0
2008-05-27 15:15:00,1.55859,1.55979,1.55696,1.5582,569400001.0
2008-05-27 15:30:00,1.55844,1.55977,1.55763,1.55956,617300000.0
2008-05-27 15:45:00,1.55933,1.56145,1.55928,1.56017,548300000.0
2008-05-27 16:00:00,1.56023,1.56189,1.55846,1.56189,510100002.0
2008-05-27 16:15:00,1.56187,1.56473,1.56139,1.56415,662999999.0
2008-05-27 16:30:00,1.56418,1.56441,1.56231,1.56334,647799999.0
2008-05-27 16:45:00,1.56328,1.56328,1.56194,1.56292,548000000.0
2008-05-27 17:00:00,1.56294,1.56366,1.56165,1.56172,620200001.0
2008-05-27 17:15:00,1.56211,1.56234,1.56081,1.56167,540600000.0
2008-05-27 17:30:00,1.56175,1.56279,1.56124,1.56197,573800001.0
2008-05-27 17:45:00,1.56212,1.56241,1.56063,1.56195,565000001.0
2008-05-27 18:00:00,1.56198,1.56207,1.56039,1.56141,662399999.0
2008-05-27 18:15:00,1.56122,1.5618,1.56011,1.5607,614400002.0
2008-05-27 18:30:00,1.56075,1.56146,1.56068,1.56116,627400001.0
2008-05-27 18:45:00,1.56127,1.56146,1.56076,1.56124,493700001.0
2008-05-27 19:00:00,1.56142,1.56175,1.56031,1.56031,521600000.0
2008-05-27 19:15:00,1.56035,1.56105,1.56017,1.56065,569100000.0
2008-05-27 19:30:00,1.56076,1.56085,1.55998,1.56068,582400002.0
2008-05-27 19:45:00,1.56064,1.5615,1.56012,1.56124,544100001.0
2008-05-27 20:00:00,1.5614,1.5615,1.56018,1.56077,647000001.0
2008-05-27 20:15:00,1.56085,1.56118,1.56012,1.56077,632800001.0
2008-05-27 20:30:00,1.56081,1.5609,1.55989,1.56066,609000001.0
2008-05-27 20:45:00,1.56045,1.56151,1.56032,1.56093,641700003.0
2008-05-27 21:00:00,1.56043,1.56175,1.56043,1.56083,633500001.0
2008-05-27 21:15:00,1.56095,1.56122,1.55903,1.55957,607200001.0
2008-05-27 21:30:00,1.55945,1.55983,1.55889,1.55916,556200000.0
2008-05-27 21:45:00,1.55927,1.5595,1.55832,1.55859,584400001.0
2008-05-27 22:00:00,1.55848,1.55848,1.55748,1.55797,631700001.0
2008-05-27 22:15:00,1.55828,1.55884,1.55786,1.55839,632600003.0
2008-05-27 22:30:00,1.55846,1.55858,1.55761,1.55815,613500002.0
2008-05-27 22:45:00,1.55817,1.55944,1.55794,1.55916,529800002.0
2008-05-27 23:00:00,1.55863,1.559,1.55805,1.5586,543200001.0
2008-05-27 23:15:00,1.55863,1.55942,1.55795,1.55823,605000001.0
2008-05-27 23:30:00,1.55839,1.55873,1.5564,1.55696,557700000.0
2008-05-27 23:45:00,1.55692,1.55863,1.55637,1.55847,629100001.0
2008-05-28 00:00:00,1.55884,1.55943,1.55843,1.55885,612600002.0
2008-05-28 00:15:00,1.55859,1.55897,1.55831,1.55867,593600003.0
2008-05-28 00:30:00,1.5583,1.55939,1.55828,1.55886,573600001.0
2008-05-28 00:45:00,1.55873,1.55876,1.5581,1.55862,527000000.0
2008-05-28 01:00:00,1.55883,1.55954,1.55848,1.55917,574300002.0
2008-05-28 01:15:00,1.55934,1.55956,1.55793,1.55825,563900000.0
2008-05-28 01:30:00,1.55847,1.55931,1.55797,1.55904,514300002.0
2008-05-28 01:45:00,1.55899,1.55933,1.55845,1.55922,575700002.0
2008-05-28 02:00:00,1.55859,1.55925,1.558,1.55819,1351800004.0
2008-05-28 02:15:00,1.55821,1.55917,1.55775,1.55906,1165500000.0
2008-05-28 02:30:00,1.55919,1.55968,1.55822,1.55875,1197500001.0
2008-05-28 02:45:00,1.55858,1.55947,1.55722,1.55722,1186300003.0
2008-05-28 03:00:00,1.55702,1.55739,1.55579,1.55617,849400000.0
2008-05-28 03:15:00,1.55586,1.55679,1.55576,1.55612,847600001.0
2008-05-28 03:30:00,1.55623,1.55749,1.55603,1.55719,811700001.0
2008-05-28 03:45:00,1.55717,1.5584,1.55705,1.55797,1446000001.0
2008-05-28 04:00:00,1.55808,1.55838,1.55701,1.55778,1480700002.0
2008-05-28 04:15:00,1.55775,1.55804,1.55703,1.55777,1326000001.0
2008-05-28 04:30:00,1.55736,1.55869,1.55727,1.5586,938000004.0
2008-05-28 04:45:00,1.55847,1.55856,1.55763,1.55798,707700000.0
2008-05-28 05:00:00,1.55814,1.55929,1.55791,1.5587,2800900005.0
2008-05-28 05:15:00,1.55861,1.55905,1.55772,1.55816,3183600006.0
2008-05-28 05:30:00,1.55816,1.55909,1.55773,1.55863,2669800001.0
2008-05-28 05:45:00,1.55868,1.55895,1.55785,1.55788,2661500006.0
2008-05-28 06:00:00,1.55798,1.55885,1.55789,1.55797,4416200010.0
2008-05-28 06:15:00,1.55794,1.55839,1.55731,1.5582,3660700007.0
2008-05-28 06:30:00,1.55816,1.5589,1.55814,1.5588,2904200007.0
2008-05-28 06:45:00,1.55885,1.56028,1.55882,1.55975,3912000002.0
2008-05-28 07:00:00,1.55993,1.56001,1.55901,1.55909,4197900006.0
2008-05-28 07:15:00,1.55905,1.55954,1.55892,1.55912,4621600008.0
2008-05-28 07:30:00,1.5592,1.56022,1.55899,1.55989,5204200009.0
2008-05-28 07:45:00,1.55969,1.56009,1.5593,1.55953,8178000007.0
2008-05-28 08:00:00,1.55962,1.56067,1.55905,1.56025,5978300008.0
2008-05-28 08:15:00,1.56027,1.56075,1.55888,1.55981,5264100007.0
2008-05-28 08:30:00,1.55984,1.56145,1.55979,1.56119,6252700015.0
2008-05-28 08:45:00,1.56118,1.56195,1.56053,1.56116,7865500019.0
2008-05-28 09:00:00,1.56125,1.5622,1.56091,1.56201,6872900012.0
2008-05-28 09:15:00,1.56209,1.56386,1.5617,1.56374,5994600013.0
2008-05-28 09:30:00,1.56392,1.5646,1.56371,1.56433,6148000017.0
2008-05-28 09:45:00,1.56429,1.56501,1.56401,1.56494,7311600014.0
2008-05-28 10:00:00,1.56506,1.56582,1.56337,1.56406,7201700012.0
2008-05-28 10:15:00,1.56393,1.56398,1.56259,1.56362,6477100017.0
2008-05-28 10:30:00,1.56362,1.56409,1.56283,1.56341,7184900007.0
2008-05-28 10:45:00,1.56327,1.56384,1.56206,1.56281,6686000019.0
2008-05-28 11:00:00,1.56273,1.56347,1.5603,1.56165,7073400013.0
2008-05-28 11:15:00,1.56183,1.56198,1.55987,1.56052,7151300012.0
2008-05-28 11:30:00,1.56035,1.56061,1.55928,1.5595,8416100015.0
2008-05-28 11:45:00,1.55937,1.56001,1.55792,1.55967,5955400013.0
2008-05-28 12:00:00,1.55978,1.56071,1.55952,1.56065,5776700012.0
2008-05-28 12:15:00,1.56041,1.56057,1.55959,1.56004,6314600013.0
2008-05-28 12:30:00,1.56023,1.56142,1.55982,1.56116,7662800010.0
2008-05-28 12:45:00,1.56132,1.56153,1.5599,1.5599,6428900009.0
2008-05-28 13:00:00,1.55993,1.56009,1.55821,1.55881,4476900011.0
2008-05-28 13:15:00,1.55881,1.55905,1.55569,1.55665,4383600006.0
2008-05-28 13:30:00,1.55652,1.55792,1.55631,1.55782,5006900005.0
2008-05-28 13:45:00,1.55785,1.55837,1.55688,1.55703,5528100006.0
2008-05-28 14:00:00,1.55697,1.55827,1.55682,1.55771,4385300009.0
2008-05-28 14:15:00,1.55757,1.55759,1.55465,1.55615,5536400007.0
2008-05-28 14:30:00,1.5555,1.5555,1.5531,1.55363,536400001.0
2008-05-28 14:45:00,1.55396,1.55499,1.55314,1.55433,560100000.0
2008-05-28 15:00:00,1.55434,1.55531,1.55398,1.55506,632300000.0
2008-05-28 15:15:00,1.55516,1.55539,1.55362,1.55516,530100001.0
2008-05-28 15:30:00,1.55521,1.55521,1.55268,1.55369,547100000.0
2008-05-28 15:45:00,1.55353,1.55387,1.54968,1.54968,626300002.0
2008-05-28 16:00:00,1.54981,1.55264,1.54976,1.55263,592300000.0
2008-05-28 16:15:00,1.55228,1.55298,1.55028,1.55078,554100000.0
2008-05-28 16:30:00,1.5508,1.55219,1.55022,1.55158,628000000.0
2008-05-28 16:45:00,1.55151,1.55276,1.55045,1.55145,533000000.0
2008-05-28 17:00:00,1.5515,1.55179,1.5489,1.5494,623700005.0
2008-05-28 17:15:00,1.54972,1.55128,1.54932,1.55013,609000002.0
2008-05-28 17:30:00,1.55019,1.55137,1.54934,1.54945,581000001.0
2008-05-28 17:45:00,1.54964,1.54984,1.54859,1.54914,715700003.0
2008-05-28 18:00:00,1.54938,1.55039,1.54886,1.54998,604100000.0
2008-05-28 18:15:00,1.54988,1.54988,1.546,1.54662,535300001.0
2008-05-28 18:30:00,1.54678,1.54743,1.54646,1.5465,549400003.0
2008-05-28 18:45:00,1.54666,1.54731,1.54614,1.54661,559400001.0
2008-05-28 19:00:00,1.54686,1.54752,1.54576,1.54588,646100002.0
2008-05-28 19:15:00,1.5461,1.54647,1.54527,1.54578,505900001.0
2008-05-28 19:30:00,1.54584,1.54754,1.54561,1.54738,593800000.0
2008-05-28 19:45:00,1.54764,1.54886,1.54698,1.54811,538400000.0
2008-05-28 20:00:00,1.54846,1.54933,1.54798,1.54931,587300000.0
2008-05-28 20:15:00,1.54919,1.54968,1.54788,1.54822,621000001.0
2008-05-28 20:30:00,1.54788,1.54812,1.54699,1.54798,717400000.0
2008-05-28 20:45:00,1.54787,1.54839,1.54669,1.54753,604100001.0
2008-05-28 21:00:00,1.54717,1.54921,1.54717,1.549,527900002.0
2008-05-28 21:15:00,1.5491,1.54932,1.5484,1.54903,611900003.0
2008-05-28 21:30:00,1.54886,1.54921,1.54781,1.54856,517400002.0
2008-05-28 21:45:00,1.5487,1.54894,1.54777,1.54797,552900001.0
2008-05-28 22:00:00,1.54809,1.54873,1.5477,1.54798,595800000.0
2008-05-28 22:15:00,1.54835,1.54881,1.54706,1.54724,535700000.0
2008-05-28 22:30:00,1.54716,1.54734,1.54591,1.54677,582800000.0
2008-05-28 22:45:00,1.54698,1.54803,1.54674,1.54777,585300001.0
2008-05-28 23:00:00,1.54772,1.54851,1.54709,1.54788,548900000.0
2008-05-28 23:15:00,1.54808,1.54819,1.54706,1.54736,641800001.0
2008-05-28 23:30:00,1.54747,1.5481,1.54644,1.54796,523500000.0
2008-05-28 23:45:00,1.54792,1.54861,1.54712,1.54787,584200002.0
2008-05-29 00:00:00,1.54799,1.54881,1.54776,1.54861,556400001.0
2008-05-29 00:15:00,1.54836,1.54869,1.54747,1.54792,518300000.0
2008-05-29 00:30:00,1.54756,1.54858,1.54751,1.5481,523200002.0
2008-05-29 00:45:00,1.54812,1.54892,1.54776,1.54861,542400001.0
2008-05-29 01:00:00,1.54851,1.54881,1.54767,1.54874,561200000.0
2008-05-29 01:15:00,1.54885,1.54896,1.54703,1.54703,572100000.0
2008-05-29 01:30:00,1.54696,1.54748,1.54645,1.54719,551700000.0
2008-05-29 01:45:00,1.54716,1.54841,1.54716,1.54776,571600001.0
2008-05-29 02:00:00,1.54731,1.54795,1.54702,1.54756,1352200004.0
2008-05-29 02:15:00,1.54764,1.54846,1.54743,1.54799,1180300001.0
2008-05-29 02:30:00,1.54809,1.54819,1.54673,1.54752,1190300002.0
2008-05-29 02:45:00,1.5474,1.54851,1.54656,1.54743,1144200008.0
2008-05-29 03:00:00,1.54762,1.54882,1.54721,1.54842,838600000.0
2008-05-29 03:15:00,1.54812,1.54886,1.54778,1.54858,747300000.0
2008-05-29 03:30:00,1.54845,1.54955,1.54835,1.54873,951700004.0
2008-05-29 03:45:00,1.54885,1.54922,1.54829,1.54895,1458700001.0
2008-05-29 04:00:00,1.54918,1.54944,1.54813,1.54834,1510600004.0
2008-05-29 04:15:00,1.54821,1.54869,1.54744,1.54813,1248100002.0
2008-05-29 04:30:00,1.54776,1.54903,1.54773,1.54864,986500003.0
2008-05-29 04:45:00,1.54843,1.54892,1.54745,1.54859,764299999.0
2008-05-29 05:00:00,1.54879,1.54952,1.54848,1.54877,2729100005.0
2008-05-29 05:15:00,1.54905,1.54966,1.54844,1.54906,3189200005.0
2008-05-29 05:30:00,1.54896,1.54918,1.54819,1.54861,2689100005.0
2008-05-29 05:45:00,1.54872,1.54893,1.54678,1.54691,2793100006.0
2008-05-29 06:00:00,1.54693,1.54803,1.54662,1.54689,4214400007.0
2008-05-29 06:15:00,1.54682,1.5485,1.5466,1.5483,3577800006.0
2008-05-29 06:30:00,1.54825,1.54842,1.54765,1.5481,2646900005.0
2008-05-29 06:45:00,1.5481,1.54896,1.54791,1.54806,3902700007.0
2008-05-29 07:00:00,1.54839,1.54857,1.54763,1.5484,4111800005.0
2008-05-29 07:15:00,1.54838,1.54909,1.54752,1.5476,4633600011.0
2008-05-29 07:30:00,1.54706,1.54707,1.54563,1.54602,4896200009.0
2008-05-29 07:45:00,1.54621,1.54641,1.54452,1.546,8291400013.0
2008-05-29 08:00:00,1.54592,1.54592,1.54339,1.54421,5932200012.0
2008-05-29 08:15:00,1.54419,1.54547,1.5437,1.54497,5582900013.0
2008-05-29 08:30:00,1.54494,1.54521,1.54227,1.54254,5945700008.0
2008-05-29 08:45:00,1.5425,1.54361,1.54132,1.54284,7870200016.0
2008-05-29 09:00:00,1.54294,1.54402,1.54277,1.54392,6749900006.0
2008-05-29 09:15:00,1.54395,1.54499,1.54353,1.54476,5883900008.0
2008-05-29 09:30:00,1.5447,1.54571,1.54444,1.54524,6070700008.0
2008-05-29 09:45:00,1.54546,1.54608,1.54363,1.54399,7409300009.0
2008-05-29 10:00:00,1.54426,1.54538,1.5429,1.54315,6998300014.0
2008-05-29 10:15:00,1.54306,1.54436,1.54172,1.54238,6718800013.0
2008-05-29 10:30:00,1.54251,1.54382,1.54126,1.5431,7207000009.0
2008-05-29 10:45:00,1.54307,1.54379,1.54178,1.54338,6807800013.0
2008-05-29 11:00:00,1.54337,1.54371,1.54229,1.54247,6859100013.0
2008-05-29 11:15:00,1.54255,1.543,1.54098,1.54188,6741600010.0
2008-05-29 11:30:00,1.54181,1.54342,1.54174,1.54328,8420100016.0
2008-05-29 11:45:00,1.54297,1.54319,1.54123,1.54218,6101700006.0
2008-05-29 12:00:00,1.54242,1.54257,1.54122,1.54237,5999600004.0
2008-05-29 12:15:00,1.54215,1.54258,1.5411,1.54238,6353100015.0
2008-05-29 12:30:00,1.54237,1.54257,1.5395,1.53963,7869100026.0
2008-05-29 12:45:00,1.53985,1.54053,1.53817,1.53857,6638700018.0
2008-05-29 13:00:00,1.53852,1.5393,1.53776,1.53881,4315700007.0
2008-05-29 13:15:00,1.53887,1.53941,1.5379,1.53885,4149300005.0
2008-05-29 13:30:00,1.53881,1.54016,1.53784,1.53784,5320500016.0
2008-05-29 13:45:00,1.53787,1.53882,1.53523,1.53588,5621200015.0
2008-05-29 14:00:00,1.5359,1.53641,1.52968,1.52972,4622500006.0
2008-05-29 14:15:00,1.52954,1.53382,1.52915,1.53354,5622600010.0
2008-05-29 14:30:00,1.53317,1.53335,1.53016,1.53108,605300001.0
2008-05-29 14:45:00,1.53107,1.53143,1.52904,1.52926,541800000.0
2008-05-29 15:00:00,1.52908,1.53015,1.52804,1.52935,611900002.0
2008-05-29 15:15:00,1.52972,1.53049,1.52905,1.5295,513200002.0
2008-05-29 15:30:00,1.5297,1.53006,1.52805,1.52895,572600003.0
2008-05-29 15:45:00,1.52879,1.53077,1.52879,1.53003,587900000.0
2008-05-29 16:00:00,1.52999,1.53136,1.52983,1.5313,600200001.0
2008-05-29 16:15:00,1.53102,1.53119,1.52936,1.53003,555700000.0
2008-05-29 16:30:00,1.53014,1.53016,1.52825,1.52916,627300001.0
2008-05-29 16:45:00,1.52897,1.52985,1.52812,1.52852,629400001.0
2008-05-29 17:00:00,1.52881,1.53024,1.52863,1.52892,585600002.0
2008-05-29 17:15:00,1.5292,1.53057,1.52902,1.52991,592100001.0
2008-05-29 17:30:00,1.52975,1.53093,1.52898,1.53037,658000002.0
2008-05-29 17:45:00,1.53041,1.53315,1.53041,1.53261,613100002.0
2008-05-29 18:00:00,1.53226,1.53232,1.52958,1.53012,571500000.0
2008-05-29 18:15:00,1.52991,1.53161,1.52987,1.53104,562200000.0
2008-05-29 18:30:00,1.53124,1.532,1.53087,1.53186,506000000.0
2008-05-29 18:45:00,1.53224,1.53235,1.53108,1.53179,607000000.0
2008-05-29 19:00:00,1.53166,1.53211,1.53064,1.53211,620400001.0
2008-05-29 19:15:00,1.53192,1.533,1.53121,1.53206,548400003.0
2008-05-29 19:30:00,1.53203,1.53314,1.53093,1.53298,657400002.0
2008-05-29 19:45:00,1.53267,1.53273,1.53063,1.5311,549400001.0
2008-05-29 20:00:00,1.53135,1.53169,1.53032,1.53114,593600001.0
2008-05-29 20:15:00,1.53091,1.53185,1.52973,1.53185,537000000.0
2008-05-29 20:30:00,1.53189,1.53369,1.53103,1.53267,622900001.0
2008-05-29 20:45:00,1.53273,1.53315,1.53207,1.53303,611700004.0
2008-05-29 21:00:00,1.53255,1.53293,1.53099,1.53251,533900000.0
2008-05-29 21:15:00,1.53258,1.53415,1.5325,1.53381,625899999.0
2008-05-29 21:30:00,1.53381,1.53477,1.53353,1.53404,498400000.0
2008-05-29 21:45:00,1.5341,1.53413,1.53269,1.53269,604500001.0
2008-05-29 22:00:00,1.53306,1.53362,1.53242,1.53242,559100000.0
2008-05-29 22:15:00,1.53258,1.53258,1.53145,1.53194,679799999.0
2008-05-29 22:30:00,1.53193,1.53294,1.53129,1.53237,537800003.0
2008-05-29 22:45:00,1.53231,1.53296,1.53181,1.53271,546700001.0
2008-05-29 23:00:00,1.53247,1.5328,1.53137,1.53275,489700000.0
2008-05-29 23:15:00,1.53272,1.53449,1.53209,1.53316,597700001.0
2008-05-29 23:30:00,1.53334,1.53476,1.53309,1.5346,531300001.0
2008-05-29 23:45:00,1.53454,1.53469,1.53331,1.53428,544700002.0
2008-05-30 00:00:00,1.53458,1.53517,1.53413,1.53448,564500000.0
2008-05-30 00:15:00,1.53423,1.53454,1.53354,1.53404,542800001.0
2008-05-30 00:30:00,1.53384,1.53471,1.53253,1.53295,463100001.0
2008-05-30 00:45:00,1.53302,1.53388,1.53279,1.53388,581900001.0
2008-05-30 01:00:00,1.5336,1.53481,1.53327,1.53413,565500001.0
2008-05-30 01:15:00,1.53418,1.53495,1.53349,1.53466,592100002.0
2008-05-30 01:30:00,1.53484,1.53588,1.53428,1.53579,452900000.0
2008-05-30 01:45:00,1.53576,1.53601,1.53532,1.53562,611100001.0
2008-05-30 02:00:00,1.53514,1.53582,1.53478,1.53504,1370000002.0
2008-05-30 02:15:00,1.53505,1.53579,1.53413,1.53469,1209700002.0
2008-05-30 02:30:00,1.5346,1.5346,1.53333,1.53381,1157200000.0
2008-05-30 02:45:00,1.53367,1.53445,1.5334,1.53409,1197800002.0
2008-05-30 03:00:00,1.53403,1.53445,1.53364,1.53434,831100002.0
2008-05-30 03:15:00,1.53407,1.53506,1.53404,1.53453,822900003.0
2008-05-30 03:30:00,1.53444,1.53491,1.5338,1.53433,849000001.0
2008-05-30 03:45:00,1.53446,1.5347,1.53354,1.53453,1506800006.0
2008-05-30 04:00:00,1.53456,1.53579,1.53446,1.53496,1398600001.0
2008-05-30 04:15:00,1.53495,1.53545,1.53445,1.53545,1404600002.0
2008-05-30 04:30:00,1.53514,1.53589,1.53491,1.53562,892100000.0
2008-05-30 04:45:00,1.53551,1.53602,1.53509,1.53535,807500000.0
2008-05-30 05:00:00,1.53551,1.53576,1.53498,1.53504,2863600004.0
2008-05-30 05:15:00,1.53502,1.53572,1.53462,1.53556,3208000002.0
2008-05-30 05:30:00,1.53553,1.53581,1.53437,1.53477,2593200000.0
2008-05-30 05:45:00,1.53474,1.53511,1.53403,1.53438,2790900005.0
2008-05-30 06:00:00,1.53439,1.53489,1.53397,1.53444,4410500007.0
2008-05-30 06:15:00,1.53431,1.53461,1.53406,1.53444,3683600004.0
2008-05-30 06:30:00,1.53441,1.53475,1.53415,1.53447,2774300005.0
2008-05-30 06:45:00,1.5345,1.53492,1.53432,1.53446,3950900007.0
2008-05-30 07:00:00,1.53461,1.53529,1.53441,1.53523,4117700011.0
2008-05-30 07:15:00,1.53525,1.53618,1.53525,1.53596,4441900008.0
2008-05-30 07:30:00,1.5359,1.53608,1.53457,1.53457,5132800008.0
2008-05-30 07:45:00,1.5347,1.53525,1.53409,1.53449,7983900007.0
2008-05-30 08:00:00,1.53434,1.53434,1.53086,1.5327,5843900005.0
2008-05-30 08:15:00,1.53295,1.53351,1.53162,1.53162,5466000007.0
2008-05-30 08:30:00,1.53169,1.53391,1.53149,1.53287,5926300010.0
2008-05-30 08:45:00,1.53284,1.53326,1.53194,1.53273,7898400019.0
2008-05-30 09:00:00,1.53237,1.53429,1.53237,1.5332,6770900018.0
2008-05-30 09:15:00,1.53308,1.5332,1.53124,1.5329,5936500008.0
2008-05-30 09:30:00,1.53281,1.53325,1.53063,1.53216,6110800007.0
2008-05-30 09:45:00,1.5323,1.53523,1.53223,1.53381,7291600017.0
2008-05-30 10:00:00,1.53404,1.5347,1.53256,1.53281,6954300011.0
2008-05-30 10:15:00,1.53285,1.53453,1.53265,1.53453,6707600012.0
2008-05-30 10:30:00,1.53449,1.53554,1.53376,1.53533,7454500010.0
2008-05-30 10:45:00,1.53539,1.53578,1.53273,1.53299,6963800009.0
2008-05-30 11:00:00,1.53326,1.53643,1.53279,1.53643,7101700013.0
2008-05-30 11:15:00,1.53639,1.5365,1.53402,1.53495,7367300012.0
2008-05-30 11:30:00,1.53501,1.53725,1.53446,1.53708,8543100021.0
2008-05-30 11:45:00,1.53685,1.53732,1.53469,1.5359,6204900011.0
2008-05-30 12:00:00,1.53623,1.53715,1.53522,1.536,5898900003.0
2008-05-30 12:15:00,1.53585,1.53651,1.53413,1.53497,6187200005.0
2008-05-30 12:30:00,1.53517,1.53684,1.53455,1.53564,7968800015.0
2008-05-30 12:45:00,1.53571,1.53589,1.53432,1.53433,6604600011.0
2008-05-30 13:00:00,1.53404,1.53503,1.53382,1.53447,4608500005.0
2008-05-30 13:15:00,1.53447,1.53506,1.53378,1.53497,4047400009.0
2008-05-30 13:30:00,1.53518,1.53546,1.53314,1.53354,5192100008.0
2008-05-30 13:45:00,1.53358,1.53562,1.53289,1.53545,5512700008.0
2008-05-30 14:00:00,1.53557,1.53917,1.53557,1.53711,4654700018.0
2008-05-30 14:15:00,1.53714,1.5397,1.53691,1.53793,5376600012.0
2008-05-30 14:30:00,1.53929,1.54593,1.53867,1.54336,631100002.0
2008-05-30 14:45:00,1.543,1.54433,1.54101,1.54391,568100002.0
2008-05-30 15:00:00,1.54404,1.54548,1.54261,1.54269,665299999.0
2008-05-30 15:15:00,1.54291,1.54315,1.53993,1.54002,554200001.0
2008-05-30 15:30:00,1.54014,1.54055,1.53879,1.53966,603100002.0
2008-05-30 15:45:00,1.53955,1.54217,1.53955,1.54162,502000000.0
2008-05-30 16:00:00,1.54163,1.54553,1.54147,1.54513,548900001.0
2008-05-30 16:15:00,1.5449,1.54512,1.54384,1.54453,506500000.0
2008-05-30 16:30:00,1.54473,1.54563,1.5438,1.54523,610300001.0
2008-05-30 16:45:00,1.54522,1.54638,1.54336,1.54394,558900000.0
2008-05-30 17:00:00,1.54418,1.54546,1.5433,1.54449,584400001.0
2008-05-30 17:15:00,1.54482,1.54589,1.54295,1.54589,600600001.0
2008-05-30 17:30:00,1.54594,1.5481,1.54582,1.54719,609900000.0
2008-05-30 17:45:00,1.54743,1.54882,1.54633,1.54647,613300003.0
2008-05-30 18:00:00,1.54648,1.547,1.54566,1.5461,648100002.0
2008-05-30 18:15:00,1.54577,1.54628,1.54507,1.54522,596600001.0
2008-05-30 18:30:00,1.54514,1.54632,1.54458,1.54593,597800001.0
2008-05-30 18:45:00,1.54614,1.54624,1.5446,1.54535,522900000.0
2008-05-30 19:00:00,1.54617,1.54671,1.54494,1.54531,580500000.0
2008-05-30 19:15:00,1.54534,1.54557,1.54433,1.5448,531800000.0
2008-05-30 19:30:00,1.54489,1.54621,1.54479,1.54621,599300001.0
2008-05-30 19:45:00,1.54588,1.54638,1.54543,1.54543,517500000.0
2008-05-30 20:00:00,1.54565,1.54654,1.54521,1.54614,530300001.0
2008-05-30 20:15:00,1.54615,1.54653,1.54543,1.54609,566200000.0
2008-05-30 20:30:00,1.54614,1.54675,1.54585,1.54618,674300001.0
2008-05-30 20:45:00,1.54611,1.54704,1.5454,1.54692,608200000.0
2008-05-30 21:00:00,1.54698,1.54732,1.54547,1.54559,595400002.0
2008-05-30 21:15:00,1.54568,1.54707,1.54504,1.54645,557800002.0
2008-05-30 21:30:00,1.54651,1.54744,1.5463,1.54692,548900001.0
2008-05-30 21:45:00,1.54682,1.54682,1.54479,1.54494,652800001.0
2008-05-30 22:00:00,1.54507,1.54518,1.54437,1.54455,597200000.0
2008-05-30 22:15:00,1.54481,1.54504,1.54406,1.54467,604600002.0
2008-05-30 22:30:00,1.54473,1.54473,1.54358,1.54436,584600000.0
2008-05-30 22:45:00,1.54426,1.54512,1.54387,1.54473,537000001.0
2008-06-01 23:00:00,1.54878,1.54878,1.54492,1.54792,577700000.0
2008-06-01 23:15:00,1.54794,1.54847,1.54726,1.54769,580100002.0
2008-06-01 23:30:00,1.54772,1.54773,1.5467,1.54704,561600002.0
2008-06-01 23:45:00,1.54718,1.5489,1.54675,1.54869,580200003.0
2008-06-02 00:00:00,1.54884,1.54904,1.54728,1.54771,574700002.0
2008-06-02 00:15:00,1.54745,1.54841,1.54692,1.54721,580400000.0
2008-06-02 00:30:00,1.54699,1.54849,1.54699,1.54831,528400000.0
2008-06-02 00:45:00,1.54818,1.54861,1.54714,1.54791,632700000.0
2008-06-02 01:00:00,1.54763,1.54763,1.54665,1.54722,506400002.0
2008-06-02 01:15:00,1.54735,1.54758,1.5466,1.54688,600200000.0
2008-06-02 01:30:00,1.54707,1.54739,1.54649,1.54719,595900001.0
2008-06-02 01:45:00,1.54709,1.54864,1.54701,1.54782,516200001.0
2008-06-02 02:00:00,1.54739,1.54887,1.54712,1.54814,1470200001.0
2008-06-02 02:15:00,1.54813,1.54842,1.54705,1.54767,1229500002.0
2008-06-02 02:30:00,1.54773,1.5479,1.54673,1.54731,1198100001.0
2008-06-02 02:45:00,1.54706,1.54875,1.54683,1.54775,1122100001.0
2008-06-02 03:00:00,1.54777,1.54795,1.54676,1.54744,900400001.0
2008-06-02 03:15:00,1.54712,1.54773,1.54566,1.54592,912100001.0
2008-06-02 03:30:00,1.54598,1.54618,1.54494,1.54555,881600001.0
2008-06-02 03:45:00,1.54552,1.54701,1.54504,1.54701,1384700003.0
2008-06-02 04:00:00,1.54687,1.54715,1.54588,1.54602,1513099999.0
2008-06-02 04:15:00,1.54606,1.54693,1.54602,1.5467,1354500003.0
2008-06-02 04:30:00,1.54624,1.54667,1.54572,1.54615,937600002.0
2008-06-02 04:45:00,1.54611,1.54633,1.54535,1.54536,789900000.0
2008-06-02 05:00:00,1.54566,1.54635,1.54566,1.54605,2854900008.0
2008-06-02 05:15:00,1.54595,1.54707,1.54578,1.54685,3215300008.0
2008-06-02 05:30:00,1.54682,1.54745,1.54662,1.54675,2651600002.0
2008-06-02 05:45:00,1.54682,1.54729,1.54628,1.54682,2384200004.0
2008-06-02 06:00:00,1.54687,1.54754,1.54666,1.54734,4248500008.0
2008-06-02 06:15:00,1.54747,1.54771,1.54693,1.54707,3919600009.0
2008-06-02 06:30:00,1.54688,1.54731,1.54666,1.54686,2762300007.0
2008-06-02 06:45:00,1.54684,1.54737,1.54648,1.54703,3999300006.0
2008-06-02 07:00:00,1.54715,1.54715,1.54631,1.54671,4235200012.0
2008-06-02 07:15:00,1.54665,1.54729,1.54631,1.54709,4499000001.0
2008-06-02 07:30:00,1.54708,1.54723,1.54588,1.54588,4991100012.0
2008-06-02 07:45:00,1.54563,1.5471,1.54533,1.5468,8230000016.0
2008-06-02 08:00:00,1.54655,1.54659,1.54494,1.54556,5677900008.0
2008-06-02 08:15:00,1.54561,1.54582,1.54459,1.54508,5319400010.0
2008-06-02 08:30:00,1.54512,1.54551,1.54394,1.54494,6043700016.0
2008-06-02 08:45:00,1.54486,1.54488,1.54365,1.54419,8160700018.0
2008-06-02 09:00:00,1.54424,1.54583,1.54423,1.54462,6726400011.0
2008-06-02 09:15:00,1.54451,1.54499,1.54304,1.54495,6093900014.0
2008-06-02 09:30:00,1.54494,1.54547,1.54384,1.5453,6184100007.0
2008-06-02 09:45:00,1.54551,1.54568,1.54251,1.54285,7312800009.0
2008-06-02 10:00:00,1.54315,1.54605,1.54288,1.54587,6987500016.0
2008-06-02 10:15:00,1.54605,1.54659,1.54462,1.54532,6635400010.0
2008-06-02 10:30:00,1.54524,1.54678,1.54446,1.54651,7399400019.0
2008-06-02 10:45:00,1.54657,1.5473,1.54545,1.54631,6693700012.0
2008-06-02 11:00:00,1.54655,1.54771,1.54583,1.54771,6726500016.0
2008-06-02 11:15:00,1.54829,1.54844,1.54663,1.54718,7265600009.0
2008-06-02 11:30:00,1.547,1.54739,1.54575,1.5464,8346800017.0
2008-06-02 11:45:00,1.54627,1.54849,1.54627,1.54779,6107900011.0
2008-06-02 12:00:00,1.54784,1.54883,1.54763,1.54861,6024100008.0
2008-06-02 12:15:00,1.54835,1.54873,1.54599,1.54655,6345700014.0
2008-06-02 12:30:00,1.54653,1.54653,1.54518,1.54578,7680400018.0
2008-06-02 12:45:00,1.54591,1.54763,1.54559,1.54726,6610500010.0
2008-06-02 13:00:00,1.54704,1.5486,1.54639,1.54791,4529600008.0
2008-06-02 13:15:00,1.54784,1.54868,1.54669,1.547,4260600009.0
2008-06-02 13:30:00,1.54709,1.54758,1.54569,1.54629,5164200010.0
2008-06-02 13:45:00,1.54637,1.54654,1.54304,1.5433,5429700005.0
2008-06-02 14:00:00,1.54315,1.5457,1.54315,1.5457,4522100007.0
2008-06-02 14:15:00,1.54555,1.54563,1.5436,1.54376,5368300012.0
2008-06-02 14:30:00,1.54375,1.54634,1.54319,1.54565,565100001.0
2008-06-02 14:45:00,1.54564,1.54725,1.5455,1.5466,579800002.0
2008-06-02 15:00:00,1.54663,1.5472,1.54584,1.54643,612400002.0
2008-06-02 15:15:00,1.54654,1.547,1.5444,1.5444,497600000.0
2008-06-02 15:30:00,1.54455,1.54538,1.54388,1.54534,560700000.0
2008-06-02 15:45:00,1.54524,1.54776,1.54524,1.54692,544600002.0
2008-06-02 16:00:00,1.54654,1.5486,1.54498,1.54856,555300002.0
2008-06-02 16:15:00,1.54844,1.55028,1.54759,1.54919,577000002.0
2008-06-02 16:30:00,1.54901,1.55,1.54817,1.54993,686900002.0
2008-06-02 16:45:00,1.54973,1.55344,1.5495,1.55344,615700003.0
2008-06-02 17:00:00,1.55348,1.55348,1.55137,1.55142,566100002.0
2008-06-02 17:15:00,1.55172,1.55483,1.55172,1.55424,508100002.0
2008-06-02 17:30:00,1.55426,1.5586,1.55341,1.55843,564500000.0
2008-06-02 17:45:00,1.55836,1.55915,1.55553,1.5566,544100001.0
2008-06-02 18:00:00,1.55687,1.55745,1.55622,1.55712,691000001.0
2008-06-02 18:15:00,1.55712,1.55784,1.55665,1.55679,610900003.0
2008-06-02 18:30:00,1.55686,1.56067,1.55666,1.55795,554900000.0
2008-06-02 18:45:00,1.55797,1.55875,1.55728,1.55854,524900000.0
2008-06-02 19:00:00,1.5588,1.55992,1.55834,1.55944,573200001.0
2008-06-02 19:15:00,1.5596,1.55979,1.55827,1.55878,538600001.0
2008-06-02 19:30:00,1.55894,1.56008,1.55847,1.56008,617300002.0
2008-06-02 19:45:00,1.55931,1.55961,1.55792,1.55816,576900002.0
2008-06-02 20:00:00,1.55787,1.55787,1.55559,1.55636,573100000.0
2008-06-02 20:15:00,1.55647,1.55695,1.55597,1.5569,552900002.0
2008-06-02 20:30:00,1.55692,1.55747,1.55625,1.55664,574100000.0
2008-06-02 20:45:00,1.55645,1.55711,1.55594,1.55653,611400001.0
2008-06-02 21:00:00,1.55627,1.55654,1.55524,1.5556,613599998.0
2008-06-02 21:15:00,1.55549,1.55625,1.55492,1.55558,574800000.0
2008-06-02 21:30:00,1.55541,1.55662,1.55541,1.55585,511300001.0
2008-06-02 21:45:00,1.55573,1.55598,1.5549,1.55526,578900001.0
2008-06-02 22:00:00,1.55539,1.55563,1.55474,1.55486,518799999.0
2008-06-02 22:15:00,1.55502,1.5562,1.55442,1.5559,555800001.0
2008-06-02 22:30:00,1.55594,1.55609,1.55454,1.55494,592200001.0
2008-06-02 22:45:00,1.5549,1.55534,1.554,1.55508,534500000.0
2008-06-02 23:00:00,1.55534,1.55599,1.5548,1.55595,526000000.0
2008-06-02 23:15:00,1.55593,1.55652,1.55532,1.55622,557200001.0
2008-06-02 23:30:00,1.55641,1.55729,1.55581,1.55581,574500001.0
2008-06-02 23:45:00,1.55602,1.55668,1.55537,1.55548,563700001.0
2008-06-03 00:00:00,1.55619,1.55689,1.55569,1.55659,586900001.0
2008-06-03 00:15:00,1.55642,1.55707,1.55581,1.5562,546000000.0
2008-06-03 00:30:00,1.55591,1.55689,1.55574,1.55636,530800002.0
2008-06-03 00:45:00,1.55642,1.55661,1.55551,1.55616,639300003.0
2008-06-03 01:00:00,1.55601,1.55617,1.55522,1.55573,557600000.0
2008-06-03 01:15:00,1.55574,1.55591,1.55519,1.5556,608900000.0
2008-06-03 01:30:00,1.55563,1.55571,1.55445,1.55514,580800000.0
2008-06-03 01:45:00,1.55507,1.55524,1.55407,1.55474,655700001.0
2008-06-03 02:00:00,1.55436,1.55589,1.55426,1.55458,1367900003.0
2008-06-03 02:15:00,1.5546,1.55534,1.55407,1.55522,1262200002.0
2008-06-03 02:30:00,1.55515,1.55635,1.55515,1.55563,1222800002.0
2008-06-03 02:45:00,1.55546,1.55616,1.55533,1.55554,1208400001.0
2008-06-03 03:00:00,1.55553,1.55607,1.55502,1.55559,893300004.0
2008-06-03 03:15:00,1.55527,1.55575,1.55487,1.55501,794900001.0
2008-06-03 03:30:00,1.55492,1.55525,1.55388,1.55485,811500002.0
2008-06-03 03:45:00,1.55487,1.555,1.55261,1.55328,1449300002.0
2008-06-03 04:00:00,1.5533,1.55351,1.55211,1.5525,1513500003.0
2008-06-03 04:15:00,1.55259,1.55404,1.55244,1.5537,1279500001.0
2008-06-03 04:30:00,1.55331,1.5539,1.55233,1.5536,995800003.0
2008-06-03 04:45:00,1.55353,1.55374,1.55292,1.55298,775900002.0
2008-06-03 05:00:00,1.55318,1.55383,1.55303,1.55348,2703000000.0
2008-06-03 05:15:00,1.55339,1.55386,1.55306,1.55362,3184500006.0
2008-06-03 05:30:00,1.55357,1.55429,1.55333,1.55406,2535200009.0
2008-06-03 05:45:00,1.55413,1.55457,1.55368,1.55422,2590500005.0
2008-06-03 06:00:00,1.55401,1.55445,1.55381,1.55419,4295400002.0
2008-06-03 06:15:00,1.55424,1.55439,1.55366,1.55413,3709600006.0
2008-06-03 06:30:00,1.55415,1.55453,1.55346,1.55425,2846100002.0
2008-06-03 06:45:00,1.55432,1.55516,1.55411,1.55451,4123000009.0
2008-06-03 07:00:00,1.5547,1.55577,1.5547,1.55528,4123400007.0
2008-06-03 07:15:00,1.5552,1.55625,1.55501,1.55592,4452100009.0
2008-06-03 07:30:00,1.55603,1.55698,1.55538,1.55595,5198500014.0
2008-06-03 07:45:00,1.55621,1.55685,1.55583,1.55617,8268500016.0
2008-06-03 08:00:00,1.55628,1.557,1.55563,1.55676,5912700006.0
2008-06-03 08:15:00,1.55672,1.5584,1.55627,1.55827,5525500007.0
2008-06-03 08:30:00,1.55839,1.55906,1.55637,1.55693,6165100013.0
2008-06-03 08:45:00,1.55697,1.55737,1.55603,1.55676,8078900017.0
2008-06-03 09:00:00,1.55666,1.55691,1.55329,1.55358,6902900017.0
2008-06-03 09:15:00,1.55351,1.55557,1.55344,1.55547,6187000006.0
2008-06-03 09:30:00,1.55528,1.55582,1.55455,1.55483,6164800016.0
2008-06-03 09:45:00,1.55507,1.55726,1.55494,1.55671,7496200018.0
2008-06-03 10:00:00,1.5569,1.55722,1.55525,1.55662,6779600012.0
2008-06-03 10:15:00,1.55653,1.55781,1.55623,1.55758,6795500008.0
2008-06-03 10:30:00,1.55736,1.55899,1.55695,1.55865,7287500008.0
2008-06-03 10:45:00,1.55861,1.55926,1.55706,1.55865,6850400010.0
2008-06-03 11:00:00,1.55897,1.55954,1.55621,1.55667,7141000011.0
2008-06-03 11:15:00,1.55665,1.55841,1.55628,1.55792,7267200014.0
2008-06-03 11:30:00,1.55781,1.5589,1.5571,1.55743,8370200010.0
2008-06-03 11:45:00,1.55729,1.55747,1.55497,1.55578,6173500008.0
2008-06-03 12:00:00,1.55613,1.55636,1.55468,1.55556,6095300010.0
2008-06-03 12:15:00,1.55536,1.55757,1.55512,1.55682,6168900008.0
2008-06-03 12:30:00,1.55688,1.55836,1.55624,1.55821,7748000011.0
2008-06-03 12:45:00,1.55839,1.55933,1.55776,1.55897,6691500012.0
2008-06-03 13:00:00,1.55906,1.56054,1.55902,1.55981,4255500009.0
2008-06-03 13:15:00,1.55977,1.56024,1.55919,1.5596,4212900006.0
2008-06-03 13:30:00,1.55966,1.56122,1.55947,1.56094,5361200012.0
2008-06-03 13:45:00,1.56111,1.56288,1.56094,1.56106,5473300007.0
2008-06-03 14:00:00,1.56095,1.56238,1.5606,1.56129,4450800008.0
2008-06-03 14:15:00,1.56149,1.56156,1.55819,1.55874,5479100007.0
2008-06-03 14:30:00,1.55856,1.56019,1.55777,1.56013,533400000.0
2008-06-03 14:45:00,1.56019,1.56162,1.56005,1.56085,622599999.0
2008-06-03 15:00:00,1.56047,1.56083,1.55609,1.5574,681099998.0
2008-06-03 15:15:00,1.55744,1.55744,1.55182,1.55265,554800003.0
2008-06-03 15:30:00,1.55277,1.55384,1.55236,1.55362,563800003.0
2008-06-03 15:45:00,1.55371,1.55665,1.55258,1.55502,654099999.0
2008-06-03 16:00:00,1.55508,1.55517,1.55138,1.55357,513000000.0
2008-06-03 16:15:00,1.55323,1.55488,1.55302,1.55478,579000002.0
2008-06-03 16:30:00,1.55467,1.55494,1.55347,1.55395,608300001.0
2008-06-03 16:45:00,1.55392,1.55595,1.55377,1.55521,565500000.0
2008-06-03 17:00:00,1.55507,1.55507,1.55382,1.55412,569800002.0
2008-06-03 17:15:00,1.55432,1.55577,1.55387,1.55426,538200000.0
2008-06-03 17:30:00,1.55438,1.55473,1.5527,1.55289,657700000.0
2008-06-03 17:45:00,1.55313,1.55375,1.55234,1.55269,612800001.0
2008-06-03 18:00:00,1.55291,1.55404,1.55261,1.55365,617000001.0
2008-06-03 18:15:00,1.55336,1.55389,1.55281,1.5533,583600001.0
2008-06-03 18:30:00,1.55344,1.55464,1.55286,1.55286,551900002.0
2008-06-03 18:45:00,1.5531,1.55442,1.55277,1.55371,523000002.0
2008-06-03 19:00:00,1.55416,1.55471,1.55338,1.55444,583300000.0
2008-06-03 19:15:00,1.55431,1.5548,1.55346,1.5547,532100001.0
2008-06-03 19:30:00,1.55487,1.55597,1.55447,1.55469,628900000.0
2008-06-03 19:45:00,1.55481,1.55823,1.55472,1.55762,569300001.0
2008-06-03 20:00:00,1.55766,1.5586,1.55668,1.55746,606500002.0
2008-06-03 20:15:00,1.55782,1.56113,1.55739,1.56049,618200001.0
2008-06-03 20:30:00,1.56024,1.56024,1.55907,1.55957,661800000.0
2008-06-03 20:45:00,1.55949,1.56054,1.55926,1.56051,617500001.0
2008-06-03 21:00:00,1.56021,1.56051,1.5587,1.55911,697300003.0
2008-06-03 21:15:00,1.55926,1.55997,1.55883,1.55936,579300001.0
2008-06-03 21:30:00,1.55933,1.55955,1.55816,1.55892,542399999.0
2008-06-03 21:45:00,1.5586,1.55927,1.55832,1.55886,607700000.0
2008-06-03 22:00:00,1.55885,1.55925,1.55781,1.55787,572800000.0
2008-06-03 22:15:00,1.558,1.55871,1.55762,1.55839,542000000.0
2008-06-03 22:30:00,1.55844,1.55854,1.55706,1.5576,550200001.0
2008-06-03 22:45:00,1.55754,1.55823,1.55719,1.55796,518800001.0
2008-06-03 23:00:00,1.55761,1.55868,1.55705,1.55789,512900002.0
2008-06-03 23:15:00,1.55789,1.55867,1.55731,1.55844,589900000.0
2008-06-03 23:30:00,1.55873,1.55874,1.55719,1.5578,632700002.0
2008-06-03 23:45:00,1.55787,1.55815,1.557,1.55735,543300002.0
2008-06-04 00:00:00,1.55739,1.55795,1.55719,1.55779,554400001.0
2008-06-04 00:15:00,1.55758,1.55792,1.55629,1.55706,647400004.0
2008-06-04 00:30:00,1.5568,1.55766,1.5568,1.55761,481300002.0
2008-06-04 00:45:00,1.55761,1.55823,1.55683,1.55704,554900000.0
2008-06-04 01:00:00,1.55707,1.55829,1.55702,1.55791,563200000.0
2008-06-04 01:15:00,1.55792,1.55872,1.55753,1.55821,583200000.0
2008-06-04 01:30:00,1.55825,1.55825,1.55738,1.5577,512300000.0
2008-06-04 01:45:00,1.55761,1.55912,1.55727,1.55835,588799998.0
2008-06-04 02:00:00,1.55798,1.55892,1.55747,1.5576,1305700001.0
2008-06-04 02:15:00,1.55741,1.55869,1.55737,1.55859,1195000003.0
2008-06-04 02:30:00,1.55863,1.55863,1.55716,1.55767,1228300001.0
2008-06-04 02:45:00,1.55759,1.55905,1.55745,1.55824,1229000001.0
2008-06-04 03:00:00,1.55828,1.55877,1.55787,1.55818,811200000.0
2008-06-04 03:15:00,1.55783,1.55849,1.55764,1.55774,854300003.0
2008-06-04 03:30:00,1.55799,1.55944,1.55757,1.55801,854100003.0
2008-06-04 03:45:00,1.55806,1.55822,1.55623,1.55652,1411800003.0
2008-06-04 04:00:00,1.55648,1.55786,1.55628,1.55722,1458100001.0
2008-06-04 04:15:00,1.55735,1.55826,1.55712,1.55826,1423100004.0
2008-06-04 04:30:00,1.55803,1.55909,1.55802,1.55887,859000001.0
2008-06-04 04:45:00,1.55879,1.5598,1.55845,1.55911,761800000.0
2008-06-04 05:00:00,1.55936,1.56085,1.55926,1.56047,2699500002.0
2008-06-04 05:15:00,1.56038,1.56089,1.55974,1.56009,3415600003.0
2008-06-04 05:30:00,1.55997,1.56055,1.55947,1.55964,2510800006.0
2008-06-04 05:45:00,1.55974,1.55993,1.55909,1.55937,2808500007.0
2008-06-04 06:00:00,1.55937,1.55949,1.55852,1.55926,4136700004.0
2008-06-04 06:15:00,1.55938,1.56038,1.55927,1.56009,3551900008.0
2008-06-04 06:30:00,1.56013,1.56034,1.55911,1.55939,2783800004.0
2008-06-04 06:45:00,1.55941,1.56024,1.55926,1.55989,4151200008.0
2008-06-04 07:00:00,1.56006,1.56007,1.55842,1.55922,3877000007.0
2008-06-04 07:15:00,1.55924,1.55962,1.55757,1.55765,4582900013.0
2008-06-04 07:30:00,1.55767,1.5592,1.55704,1.55869,4966200011.0
2008-06-04 07:45:00,1.5586,1.5601,1.55799,1.55962,8562300019.0
2008-06-04 08:00:00,1.55979,1.56087,1.55773,1.55868,5989200014.0
2008-06-04 08:15:00,1.55852,1.56015,1.5576,1.55903,5349700009.0
2008-06-04 08:30:00,1.55891,1.56166,1.55861,1.56032,6090900009.0
2008-06-04 08:45:00,1.56038,1.56113,1.55925,1.55989,7762100012.0
2008-06-04 09:00:00,1.55981,1.56008,1.55846,1.55964,6830500016.0
2008-06-04 09:15:00,1.55977,1.56253,1.55855,1.56204,6167800012.0
2008-06-04 09:30:00,1.56195,1.56455,1.56066,1.56255,6210200012.0
2008-06-04 09:45:00,1.56273,1.56334,1.56044,1.56303,7556400018.0
2008-06-04 10:00:00,1.56337,1.56345,1.5616,1.56261,6879000018.0
2008-06-04 10:15:00,1.56273,1.56512,1.56265,1.56396,6768300013.0
2008-06-04 10:30:00,1.56417,1.56457,1.56156,1.56274,7361000015.0
2008-06-04 10:45:00,1.56294,1.56445,1.56225,1.56332,6949900009.0
2008-06-04 11:00:00,1.56295,1.56443,1.56148,1.56287,7125100009.0
2008-06-04 11:15:00,1.56285,1.56306,1.56151,1.56178,7597400015.0
2008-06-04 11:30:00,1.56173,1.56237,1.55967,1.56017,8392800017.0
2008-06-04 11:45:00,1.56012,1.56158,1.55982,1.56125,5914100010.0
2008-06-04 12:00:00,1.56137,1.56271,1.56109,1.56219,6134300010.0
2008-06-04 12:15:00,1.5621,1.56255,1.56105,1.56105,6347200015.0
2008-06-04 12:30:00,1.561,1.56172,1.56018,1.56141,7705600009.0
2008-06-04 12:45:00,1.56148,1.56164,1.56014,1.56051,6802200014.0
2008-06-04 13:00:00,1.5606,1.56115,1.55937,1.55945,4377500008.0
2008-06-04 13:15:00,1.55949,1.56095,1.55908,1.56025,4063000010.0
2008-06-04 13:30:00,1.56041,1.56108,1.55942,1.56049,5035300012.0
2008-06-04 13:45:00,1.56058,1.56131,1.55922,1.55936,5397100013.0
2008-06-04 14:00:00,1.55936,1.56143,1.55919,1.56011,4376900008.0
2008-06-04 14:15:00,1.56011,1.56055,1.55738,1.55779,5419700004.0
2008-06-04 14:30:00,1.55766,1.56105,1.55739,1.56099,545300000.0
2008-06-04 14:45:00,1.56043,1.56082,1.55958,1.56028,623500002.0
2008-06-04 15:00:00,1.56048,1.56088,1.55998,1.56037,594700001.0
2008-06-04 15:15:00,1.56026,1.56026,1.55822,1.55882,530800003.0
2008-06-04 15:30:00,1.55895,1.55936,1.55811,1.55875,606700001.0
2008-06-04 15:45:00,1.55851,1.56113,1.558,1.56057,569100002.0
2008-06-04 16:00:00,1.56048,1.56283,1.55972,1.56234,604599999.0
2008-06-04 16:15:00,1.56212,1.56256,1.56134,1.56213,574200000.0
2008-06-04 16:30:00,1.56207,1.5631,1.56132,1.56273,578600002.0
2008-06-04 16:45:00,1.56256,1.56615,1.5624,1.56592,623500002.0
2008-06-04 17:00:00,1.56611,1.5665,1.56409,1.56483,595800000.0
2008-06-04 17:15:00,1.56505,1.56567,1.56419,1.56519,647100002.0
2008-06-04 17:30:00,1.56529,1.56753,1.56459,1.56719,614100002.0
2008-06-04 17:45:00,1.5673,1.56781,1.56564,1.56733,604900002.0
2008-06-04 18:00:00,1.56731,1.56802,1.56541,1.56591,629800001.0
2008-06-04 18:15:00,1.56567,1.56672,1.56521,1.56672,573099998.0
2008-06-04 18:30:00,1.56663,1.56687,1.56511,1.56642,556000001.0
2008-06-04 18:45:00,1.56644,1.56696,1.5655,1.56636,572900000.0
2008-06-04 19:00:00,1.56651,1.56677,1.56575,1.56614,625999999.0
2008-06-04 19:15:00,1.56626,1.56636,1.56506,1.56589,558600000.0
2008-06-04 19:30:00,1.56603,1.56618,1.56513,1.56616,621800000.0
2008-06-04 19:45:00,1.56594,1.56659,1.56579,1.56625,550900001.0
2008-06-04 20:00:00,1.5663,1.56699,1.5662,1.56684,573900001.0
2008-06-04 20:15:00,1.56681,1.56687,1.56585,1.56685,649700001.0
2008-06-04 20:30:00,1.56697,1.56746,1.56633,1.56727,640100003.0
2008-06-04 20:45:00,1.56721,1.56979,1.56585,1.56978,619300002.0
2008-06-04 21:00:00,1.56944,1.57066,1.56902,1.57033,647100001.0
2008-06-04 21:15:00,1.57034,1.57124,1.56899,1.57088,590700002.0
2008-06-04 21:30:00,1.57084,1.5719,1.5703,1.57079,540200001.0
2008-06-04 21:45:00,1.57076,1.57154,1.56993,1.57118,578000001.0
2008-06-04 22:00:00,1.57119,1.57135,1.57053,1.57057,533000001.0
2008-06-04 22:15:00,1.57063,1.57072,1.56824,1.56848,561400000.0
2008-06-04 22:30:00,1.56874,1.56991,1.56861,1.56966,546400002.0
2008-06-04 22:45:00,1.56969,1.56974,1.56823,1.5689,572400002.0
2008-06-04 23:00:00,1.56878,1.56999,1.56856,1.56881,500700001.0
2008-06-04 23:15:00,1.56875,1.57004,1.56845,1.5699,572900000.0
2008-06-04 23:30:00,1.57003,1.57003,1.56756,1.56832,653800000.0
2008-06-04 23:45:00,1.56823,1.56858,1.56709,1.56796,570700001.0
2008-06-05 00:00:00,1.56795,1.56829,1.56747,1.56797,583600002.0
2008-06-05 00:15:00,1.5676,1.56846,1.56756,1.56808,592800001.0
2008-06-05 00:30:00,1.56792,1.56839,1.56713,1.568,496200000.0
2008-06-05 00:45:00,1.56823,1.56871,1.56791,1.56871,605700000.0
2008-06-05 01:00:00,1.56849,1.56935,1.56821,1.569,565900000.0
2008-06-05 01:15:00,1.56904,1.56929,1.5679,1.56831,553700001.0
2008-06-05 01:30:00,1.56857,1.56891,1.56809,1.56838,573800002.0
2008-06-05 01:45:00,1.56832,1.5686,1.56737,1.56799,582500001.0
2008-06-05 02:00:00,1.56779,1.56885,1.56763,1.5678,1327400003.0
2008-06-05 02:15:00,1.56777,1.56829,1.56646,1.56673,1233899999.0
2008-06-05 02:30:00,1.56686,1.56733,1.56588,1.5666,1289600003.0
2008-06-05 02:45:00,1.56657,1.56736,1.56576,1.56614,1095800003.0
2008-06-05 03:00:00,1.56623,1.56651,1.56521,1.56588,837900002.0
2008-06-05 03:15:00,1.5656,1.5665,1.56374,1.56374,777700001.0
2008-06-05 03:30:00,1.56378,1.5646,1.56331,1.56419,878400002.0
2008-06-05 03:45:00,1.56424,1.56479,1.56337,1.56438,1348400001.0
2008-06-05 04:00:00,1.56413,1.56449,1.5632,1.56368,1461200002.0
2008-06-05 04:15:00,1.56368,1.56404,1.56241,1.56287,1297700003.0
2008-06-05 04:30:00,1.56259,1.56399,1.56218,1.56397,989600001.0
2008-06-05 04:45:00,1.56395,1.56416,1.56207,1.56317,780700001.0
2008-06-05 05:00:00,1.56337,1.56399,1.56281,1.56379,2974300002.0
2008-06-05 05:15:00,1.56377,1.56424,1.56211,1.56266,3061800005.0
2008-06-05 05:30:00,1.56255,1.56309,1.56223,1.56253,2622000002.0
2008-06-05 05:45:00,1.56257,1.56281,1.56205,1.56235,2619100005.0
2008-06-05 06:00:00,1.56238,1.5632,1.56194,1.56305,4177500006.0
2008-06-05 06:15:00,1.56303,1.56327,1.5627,1.56282,3591700007.0
2008-06-05 06:30:00,1.56257,1.56329,1.56204,1.56213,2708300005.0
2008-06-05 06:45:00,1.56224,1.56273,1.562,1.56213,3840600008.0
2008-06-05 07:00:00,1.56237,1.56274,1.56175,1.56232,4236500006.0
2008-06-05 07:15:00,1.56229,1.56311,1.56177,1.56258,4408100009.0
2008-06-05 07:30:00,1.56261,1.56356,1.56234,1.56297,5097700005.0
2008-06-05 07:45:00,1.56299,1.56524,1.56297,1.56496,8173600015.0
2008-06-05 08:00:00,1.56498,1.56528,1.56374,1.56449,5939800008.0
2008-06-05 08:15:00,1.56451,1.56659,1.56451,1.56651,5318600012.0
2008-06-05 08:30:00,1.56674,1.56906,1.56659,1.56831,5807100007.0
2008-06-05 08:45:00,1.56841,1.56962,1.56754,1.56772,8242300010.0
2008-06-05 09:00:00,1.5677,1.56822,1.56645,1.56798,7049800020.0
2008-06-05 09:15:00,1.56784,1.56902,1.56693,1.56902,6018100011.0
2008-06-05 09:30:00,1.56889,1.56909,1.56757,1.56767,6094500015.0
2008-06-05 09:45:00,1.56784,1.5689,1.5675,1.56788,7388100015.0
2008-06-05 10:00:00,1.56811,1.57068,1.56759,1.56977,7118200011.0
2008-06-05 10:15:00,1.5698,1.57035,1.56878,1.56937,6639200014.0
2008-06-05 10:30:00,1.5693,1.56983,1.56841,1.56878,7187000016.0
2008-06-05 10:45:00,1.56878,1.57015,1.56794,1.56955,6999600010.0
2008-06-05 11:00:00,1.56961,1.56979,1.56758,1.56809,6817500013.0
2008-06-05 11:15:00,1.56816,1.56847,1.56658,1.56693,7117100013.0
2008-06-05 11:30:00,1.5668,1.56724,1.56561,1.56636,8511600012.0
2008-06-05 11:45:00,1.56623,1.56828,1.56594,1.56794,5939100010.0
2008-06-05 12:00:00,1.56806,1.56854,1.56583,1.56709,6238300008.0
2008-06-05 12:15:00,1.56689,1.56744,1.56558,1.56695,6304000013.0
2008-06-05 12:30:00,1.56674,1.56755,1.56491,1.56537,7526800012.0
2008-06-05 12:45:00,1.56558,1.56818,1.56545,1.56813,6698500009.0
2008-06-05 13:00:00,1.56812,1.5692,1.56627,1.56898,4450300007.0
2008-06-05 13:15:00,1.56904,1.57006,1.56796,1.56942,4188000012.0
2008-06-05 13:30:00,1.5691,1.5722,1.56883,1.56993,5234500017.0
2008-06-05 13:45:00,1.56983,1.57035,1.56817,1.56889,5568200006.0
2008-06-05 14:00:00,1.56885,1.57201,1.56884,1.57155,4680900013.0
2008-06-05 14:15:00,1.57174,1.57368,1.57027,1.57069,5579100003.0
2008-06-05 14:30:00,1.5692,1.5731,1.56851,1.57253,604000002.0
2008-06-05 14:45:00,1.5725,1.57813,1.57229,1.57682,558300002.0
2008-06-05 15:00:00,1.57666,1.58032,1.57616,1.57993,687900000.0
2008-06-05 15:15:00,1.58028,1.58387,1.57987,1.58304,485000001.0
2008-06-05 15:30:00,1.58298,1.58519,1.58156,1.58307,576599997.0
2008-06-05 15:45:00,1.58343,1.58593,1.58308,1.5858,553600001.0
2008-06-05 16:00:00,1.58639,1.58663,1.58401,1.58506,552700001.0
2008-06-05 16:15:00,1.58471,1.58501,1.58186,1.58314,669899998.0
2008-06-05 16:30:00,1.58294,1.58326,1.5816,1.583,650800002.0
2008-06-05 16:45:00,1.58285,1.58631,1.58217,1.58631,602800001.0
2008-06-05 17:00:00,1.58626,1.58792,1.58485,1.58761,615500005.0
2008-06-05 17:15:00,1.58765,1.58771,1.58619,1.58761,622500004.0
2008-06-05 17:30:00,1.58755,1.58755,1.58571,1.58628,551400000.0
2008-06-05 17:45:00,1.58647,1.58803,1.58593,1.5861,582200001.0
2008-06-05 18:00:00,1.58626,1.58749,1.58582,1.58734,685800005.0
2008-06-05 18:15:00,1.58705,1.58745,1.58635,1.58659,583100001.0
2008-06-05 18:30:00,1.58663,1.58675,1.58591,1.58599,560900000.0
2008-06-05 18:45:00,1.5862,1.58715,1.58582,1.58685,511700001.0
2008-06-05 19:00:00,1.58701,1.5875,1.58597,1.58621,650900001.0
2008-06-05 19:15:00,1.58614,1.58676,1.58556,1.58676,515900000.0
2008-06-05 19:30:00,1.58693,1.58767,1.58653,1.58678,577200000.0
2008-06-05 19:45:00,1.58655,1.5878,1.58617,1.58724,537700000.0
2008-06-05 20:00:00,1.58739,1.58815,1.58706,1.58779,605699999.0
2008-06-05 20:15:00,1.58793,1.58907,1.58719,1.58898,605000000.0
2008-06-05 20:30:00,1.5889,1.5889,1.58597,1.58625,667600001.0
2008-06-05 20:45:00,1.58593,1.58781,1.58581,1.58747,541700000.0
2008-06-05 21:00:00,1.58686,1.58734,1.58553,1.58559,623900005.0
2008-06-05 21:15:00,1.58569,1.58642,1.58517,1.58595,554100000.0
2008-06-05 21:30:00,1.58584,1.58598,1.58415,1.58482,519200003.0
2008-06-05 21:45:00,1.58486,1.58749,1.58453,1.58726,668500002.0
2008-06-05 22:00:00,1.58708,1.5873,1.58583,1.58613,662000002.0
2008-06-05 22:15:00,1.58629,1.58652,1.58568,1.58641,565900000.0
2008-06-05 22:30:00,1.58638,1.58708,1.58584,1.58633,566200001.0
2008-06-05 22:45:00,1.58626,1.58704,1.58596,1.58645,530300000.0
2008-06-05 23:00:00,1.58628,1.5872,1.58542,1.58613,532100001.0
2008-06-05 23:15:00,1.58642,1.58642,1.58407,1.58428,582600001.0
2008-06-05 23:30:00,1.58438,1.58452,1.58376,1.58415,606200001.0
2008-06-05 23:45:00,1.58408,1.58567,1.58358,1.58476,519400000.0
2008-06-06 00:00:00,1.58487,1.58626,1.58482,1.58578,539600001.0
2008-06-06 00:15:00,1.58548,1.58563,1.5848,1.58541,607800001.0
2008-06-06 00:30:00,1.58535,1.58733,1.58535,1.58588,515200001.0
2008-06-06 00:45:00,1.58604,1.58621,1.58448,1.58543,550700001.0
2008-06-06 01:00:00,1.58555,1.58621,1.58536,1.58611,604100001.0
2008-06-06 01:15:00,1.5862,1.58671,1.58569,1.58648,580200001.0
2008-06-06 01:30:00,1.58662,1.58698,1.58592,1.58662,542000001.0
2008-06-06 01:45:00,1.58671,1.58728,1.58604,1.58669,499800002.0
2008-06-06 02:00:00,1.58625,1.58649,1.58465,1.58496,1350100003.0
2008-06-06 02:15:00,1.58513,1.58568,1.58445,1.58487,1311700002.0
2008-06-06 02:30:00,1.58503,1.58514,1.58404,1.58453,1173100005.0
2008-06-06 02:45:00,1.58449,1.58588,1.58348,1.58351,1074700002.0
2008-06-06 03:00:00,1.58354,1.58517,1.58343,1.58465,962900002.0
2008-06-06 03:15:00,1.58442,1.58472,1.58377,1.58436,752600001.0
2008-06-06 03:30:00,1.58445,1.58485,1.58381,1.58464,817600001.0
2008-06-06 03:45:00,1.58459,1.5853,1.58429,1.58487,1380700003.0
2008-06-06 04:00:00,1.58481,1.58501,1.58344,1.58406,1483500005.0
2008-06-06 04:15:00,1.58411,1.58556,1.58386,1.58536,1395000001.0
2008-06-06 04:30:00,1.58491,1.58529,1.58424,1.58497,1044900003.0
2008-06-06 04:45:00,1.58493,1.58522,1.58425,1.58426,666800000.0
2008-06-06 05:00:00,1.58443,1.58473,1.58407,1.58432,3010000001.0
2008-06-06 05:15:00,1.58441,1.58493,1.58408,1.58447,3175300004.0
2008-06-06 05:30:00,1.58436,1.58473,1.58329,1.5834,2562800006.0
2008-06-06 05:45:00,1.58359,1.58453,1.58358,1.58382,2834500003.0
2008-06-06 06:00:00,1.58383,1.58439,1.58337,1.58413,4169600005.0
2008-06-06 06:15:00,1.58413,1.58471,1.58395,1.58396,3611200008.0
2008-06-06 06:30:00,1.58392,1.58508,1.58386,1.58397,2840500003.0
2008-06-06 06:45:00,1.58421,1.5843,1.58358,1.58404,3833900005.0
2008-06-06 07:00:00,1.58437,1.58482,1.58387,1.58462,4131500009.0
2008-06-06 07:15:00,1.58459,1.58523,1.58416,1.58469,4385500016.0
2008-06-06 07:30:00,1.58469,1.5863,1.58414,1.586,4808400014.0
2008-06-06 07:45:00,1.58617,1.58713,1.58574,1.58586,8288500013.0
2008-06-06 08:00:00,1.58583,1.58605,1.58397,1.58564,5823800013.0
2008-06-06 08:15:00,1.58578,1.5868,1.58428,1.58679,5150300006.0
2008-06-06 08:30:00,1.58707,1.58721,1.58547,1.58559,6216000010.0
2008-06-06 08:45:00,1.58573,1.58918,1.58573,1.58918,8065300013.0
2008-06-06 09:00:00,1.58887,1.59011,1.58766,1.58974,6808500018.0
2008-06-06 09:15:00,1.5898,1.59,1.58876,1.58918,5883500011.0
2008-06-06 09:30:00,1.58907,1.58941,1.58594,1.58698,6215200009.0
2008-06-06 09:45:00,1.58735,1.58884,1.58701,1.58846,7226000012.0
2008-06-06 10:00:00,1.58859,1.58859,1.58661,1.58701,6989200012.0
2008-06-06 10:15:00,1.58713,1.58995,1.58649,1.58841,6491800007.0
2008-06-06 10:30:00,1.58821,1.58841,1.58639,1.58692,7352900009.0
2008-06-06 10:45:00,1.58701,1.58829,1.58638,1.58775,6636900011.0
2008-06-06 11:00:00,1.58785,1.58821,1.58667,1.58667,6952400015.0
2008-06-06 11:15:00,1.58664,1.58704,1.58501,1.58566,7195600009.0
2008-06-06 11:30:00,1.58556,1.58694,1.58493,1.5866,8586200019.0
2008-06-06 11:45:00,1.58655,1.58789,1.5864,1.58732,6058100008.0
2008-06-06 12:00:00,1.58734,1.58828,1.58698,1.58793,6103600014.0
2008-06-06 12:15:00,1.58787,1.58943,1.58731,1.58864,6279000012.0
2008-06-06 12:30:00,1.58875,1.59024,1.58818,1.58981,8027600008.0
2008-06-06 12:45:00,1.58981,1.59058,1.58912,1.58999,6789400015.0
2008-06-06 13:00:00,1.59018,1.59247,1.58918,1.592,4330100003.0
2008-06-06 13:15:00,1.59211,1.59226,1.58942,1.58942,4129600012.0
2008-06-06 13:30:00,1.58951,1.58996,1.58756,1.58793,5184000007.0
2008-06-06 13:45:00,1.58792,1.59022,1.58768,1.58986,5430400006.0
2008-06-06 14:00:00,1.58983,1.59093,1.58796,1.59022,4427800009.0
2008-06-06 14:15:00,1.59003,1.59129,1.58945,1.59058,5375200008.0
2008-06-06 14:30:00,1.59082,1.59788,1.59082,1.59656,551700001.0
2008-06-06 14:45:00,1.59669,1.59895,1.59627,1.59735,553200001.0
2008-06-06 15:00:00,1.59742,1.59791,1.59653,1.59677,587800000.0
2008-06-06 15:15:00,1.59701,1.59759,1.59458,1.59519,522900002.0
2008-06-06 15:30:00,1.59548,1.59709,1.59448,1.59516,592600001.0
2008-06-06 15:45:00,1.59559,1.59736,1.59465,1.59733,613500001.0
2008-06-06 16:00:00,1.59753,1.59765,1.59619,1.59692,619600001.0
2008-06-06 16:15:00,1.59646,1.5985,1.59505,1.59747,589300001.0
2008-06-06 16:30:00,1.59743,1.60035,1.5973,1.60026,565200002.0
2008-06-06 16:45:00,1.6002,1.60209,1.59949,1.60053,571400000.0
2008-06-06 17:00:00,1.60046,1.6021,1.60016,1.60095,566900001.0
2008-06-06 17:15:00,1.6012,1.60247,1.60073,1.60187,652400000.0
2008-06-06 17:30:00,1.60184,1.60336,1.60163,1.6022,638000004.0
2008-06-06 17:45:00,1.60244,1.60244,1.6002,1.60225,616400003.0
2008-06-06 18:00:00,1.60203,1.60222,1.59941,1.60038,592600003.0
2008-06-06 18:15:00,1.60059,1.60238,1.60059,1.60224,528700001.0
2008-06-06 18:30:00,1.60217,1.60401,1.60183,1.60183,524700000.0
2008-06-06 18:45:00,1.60192,1.60319,1.60131,1.60297,512300001.0
2008-06-06 19:00:00,1.60301,1.60397,1.60208,1.6032,624800002.0
2008-06-06 19:15:00,1.60319,1.60363,1.602,1.60263,547700002.0
2008-06-06 19:30:00,1.60278,1.60355,1.60244,1.60283,629600000.0
2008-06-06 19:45:00,1.60272,1.60485,1.60272,1.60365,542999999.0
2008-06-06 20:00:00,1.60376,1.60533,1.60349,1.60533,507700001.0
2008-06-06 20:15:00,1.60546,1.60625,1.60403,1.60584,626400001.0
2008-06-06 20:30:00,1.60583,1.60583,1.60429,1.60482,638500001.0
2008-06-06 20:45:00,1.60484,1.60687,1.60472,1.60687,637500000.0
2008-06-06 21:00:00,1.60653,1.60668,1.60435,1.60447,560600002.0
2008-06-06 21:15:00,1.60441,1.60613,1.60368,1.60606,647600001.0
2008-06-06 21:30:00,1.60609,1.60631,1.60527,1.60591,465100001.0
2008-06-06 21:45:00,1.60585,1.60762,1.60503,1.60647,673300001.0
2008-06-06 22:00:00,1.60678,1.60793,1.60653,1.60774,544700002.0
2008-06-06 22:15:00,1.60789,1.60804,1.60714,1.60745,624600001.0
2008-06-06 22:30:00,1.60739,1.60781,1.60605,1.60781,666000003.0
2008-06-06 22:45:00,1.6078,1.60818,1.60713,1.60814,564099999.0
2008-06-08 23:00:00,1.60721,1.6092,1.60665,1.60712,439700000.0
2008-06-08 23:15:00,1.60712,1.60781,1.60658,1.60715,592700002.0
2008-06-08 23:30:00,1.60738,1.60836,1.60665,1.60778,630800002.0
2008-06-08 23:45:00,1.6078,1.60832,1.60695,1.60744,473700000.0
2008-06-09 00:00:00,1.60755,1.6083,1.60702,1.60818,645300003.0
2008-06-09 00:15:00,1.6079,1.60813,1.60677,1.60762,589200002.0
2008-06-09 00:30:00,1.60741,1.6077,1.60563,1.60603,458100001.0
2008-06-09 00:45:00,1.60632,1.60727,1.606,1.60727,535300000.0
2008-06-09 01:00:00,1.60729,1.60734,1.60539,1.60554,645700003.0
2008-06-09 01:15:00,1.60548,1.60648,1.60507,1.60613,622000001.0
2008-06-09 01:30:00,1.60617,1.60617,1.60499,1.60519,534500002.0
2008-06-09 01:45:00,1.60516,1.60588,1.60435,1.60562,592200001.0
2008-06-09 02:00:00,1.60552,1.60608,1.60471,1.60471,562100002.0
2008-06-09 02:15:00,1.60458,1.60511,1.60394,1.60469,584100000.0
2008-06-09 02:30:00,1.60469,1.60607,1.60457,1.60596,571900000.0
2008-06-09 02:45:00,1.6059,1.60605,1.60449,1.6046,523700000.0
2008-06-09 03:00:00,1.60471,1.60626,1.60466,1.60607,586200000.0
2008-06-09 03:15:00,1.60604,1.60627,1.60535,1.60554,524900001.0
2008-06-09 03:30:00,1.60581,1.60693,1.60549,1.60687,534100003.0
2008-06-09 03:45:00,1.60728,1.60798,1.6065,1.60769,602800000.0
2008-06-09 04:00:00,1.60753,1.6079,1.60617,1.60693,518600001.0
2008-06-09 04:15:00,1.60688,1.60833,1.60599,1.60651,575399999.0
2008-06-09 04:30:00,1.60598,1.60686,1.60533,1.60564,606000000.0
2008-06-09 04:45:00,1.60558,1.60637,1.6052,1.60582,501600001.0
2008-06-09 05:00:00,1.6058,1.60591,1.60517,1.60579,536700001.0
2008-06-09 05:15:00,1.60578,1.60607,1.60498,1.60562,551100002.0
2008-06-09 05:30:00,1.60581,1.60647,1.60526,1.60588,579900000.0
2008-06-09 05:45:00,1.60573,1.60608,1.60512,1.60569,552500001.0
2008-06-09 06:00:00,1.6055,1.60627,1.60478,1.60608,711600004.0
2008-06-09 06:15:00,1.60584,1.60634,1.60497,1.60522,546900000.0
2008-06-09 06:30:00,1.60529,1.6054,1.60432,1.6049,550300002.0
2008-06-09 06:45:00,1.60482,1.60526,1.60386,1.60438,559700000.0
2008-06-09 07:00:00,1.6046,1.60462,1.60323,1.6034,576100000.0
2008-06-09 07:15:00,1.60343,1.60495,1.60296,1.60475,618900001.0
2008-06-09 07:30:00,1.60473,1.60475,1.60346,1.60451,644200001.0
2008-06-09 07:45:00,1.60451,1.60518,1.60379,1.60454,531800000.0
2008-06-09 08:00:00,1.6045,1.60462,1.60274,1.60335,562900001.0
2008-06-09 08:15:00,1.60345,1.60415,1.60264,1.60371,655800000.0
2008-06-09 08:30:00,1.60363,1.6043,1.60275,1.60345,668700003.0
2008-06-09 08:45:00,1.60363,1.60488,1.60298,1.60424,577200000.0
2008-06-09 09:00:00,1.60445,1.60563,1.6038,1.60504,566100001.0
2008-06-09 09:15:00,1.60501,1.6075,1.60491,1.60721,582600003.0
2008-06-09 09:30:00,1.60745,1.60804,1.60682,1.60754,612200002.0
2008-06-09 09:45:00,1.60761,1.60761,1.60628,1.60706,633800002.0
2008-06-09 10:00:00,1.6072,1.60795,1.60537,1.60737,522800001.0
2008-06-09 10:15:00,1.60721,1.60996,1.60713,1.60943,584300000.0
2008-06-09 10:30:00,1.60939,1.61132,1.60937,1.60986,552500003.0
2008-06-09 10:45:00,1.60973,1.61332,1.60972,1.61322,621100001.0
2008-06-09 11:00:00,1.61336,1.61435,1.61286,1.61324,633600002.0
2008-06-09 11:15:00,1.6132,1.6132,1.6113,1.61244,652999999.0
2008-06-09 11:30:00,1.61245,1.61298,1.61206,1.61213,548000001.0
2008-06-09 11:45:00,1.61232,1.61232,1.61021,1.61115,525400000.0
2008-06-09 12:00:00,1.61102,1.61213,1.61039,1.61162,707800000.0
2008-06-09 12:15:00,1.61164,1.61189,1.61062,1.61104,551700001.0
2008-06-09 12:30:00,1.61081,1.61103,1.60939,1.61001,552800000.0
2008-06-09 12:45:00,1.60998,1.61116,1.60919,1.60978,598900001.0
2008-06-09 13:00:00,1.60972,1.61273,1.60922,1.61179,577100000.0
2008-06-09 13:15:00,1.61165,1.61331,1.6114,1.61282,583600002.0
2008-06-09 13:30:00,1.61279,1.61284,1.6114,1.61207,5503600003.0
2008-06-09 13:45:00,1.61203,1.61276,1.61143,1.61209,4396200005.0
2008-06-09 14:00:00,1.61208,1.61422,1.61135,1.61273,5327300007.0
2008-06-09 14:15:00,1.61274,1.61309,1.61003,1.61094,5209000010.0
2008-06-09 14:30:00,1.61093,1.61104,1.60845,1.60869,4072400015.0
2008-06-09 14:45:00,1.60851,1.61002,1.60835,1.6098,4438100007.0
2008-06-09 15:00:00,1.60936,1.60998,1.60688,1.60861,6549400013.0
2008-06-09 15:15:00,1.60864,1.60953,1.60663,1.60679,7480900009.0
2008-06-09 15:30:00,1.60662,1.60692,1.60419,1.60486,6225400010.0
2008-06-09 15:45:00,1.60497,1.60581,1.60378,1.60546,6211300013.0
2008-06-09 16:00:00,1.6054,1.60552,1.60261,1.60284,6058500007.0
2008-06-09 16:15:00,1.6028,1.60455,1.60184,1.60242,8414700010.0
2008-06-09 16:30:00,1.6023,1.60597,1.60185,1.60581,7054500009.0
2008-06-09 16:45:00,1.60587,1.60933,1.60587,1.60885,7044200020.0
2008-06-09 17:00:00,1.60871,1.60931,1.60734,1.6081,6767800009.0
2008-06-09 17:15:00,1.60808,1.60916,1.60709,1.60828,7564000008.0
2008-06-09 17:30:00,1.60826,1.60885,1.60742,1.60833,6789800016.0
2008-06-09 17:45:00,1.60819,1.60833,1.60646,1.60662,7019100017.0
2008-06-09 18:00:00,1.60647,1.60699,1.60587,1.60649,7562400018.0
2008-06-09 18:15:00,1.6064,1.60677,1.60411,1.60438,6069900010.0
2008-06-09 18:30:00,1.60483,1.60509,1.60246,1.60259,6075200007.0
2008-06-09 18:45:00,1.60264,1.60347,1.60004,1.60119,7039200019.0
2008-06-09 19:00:00,1.60105,1.60142,1.5968,1.59824,8070700018.0
2008-06-09 19:15:00,1.59832,1.59956,1.59764,1.59879,6047000007.0
2008-06-09 19:30:00,1.59887,1.59979,1.59814,1.59929,5474800017.0
2008-06-09 19:45:00,1.59939,1.60028,1.59914,1.60006,5678500008.0
2008-06-09 20:00:00,1.59986,1.60201,1.59986,1.60135,8328500011.0
2008-06-09 20:15:00,1.60133,1.60265,1.60005,1.60065,5220100010.0
2008-06-09 20:30:00,1.60073,1.60169,1.6005,1.60101,4269100005.0
2008-06-09 20:45:00,1.60107,1.60137,1.60011,1.60063,4118900009.0
2008-06-09 21:00:00,1.60047,1.60067,1.5991,1.59939,3847500002.0
2008-06-09 21:15:00,1.5993,1.59935,1.59748,1.59748,2624800002.0
2008-06-09 21:30:00,1.59735,1.59766,1.59613,1.59645,3547700013.0
2008-06-09 21:45:00,1.5964,1.59666,1.59571,1.5958,4423600016.0
2008-06-09 22:00:00,1.59568,1.59743,1.59549,1.59726,2733700002.0
2008-06-09 22:15:00,1.59733,1.59995,1.59732,1.59942,2668400009.0
2008-06-09 22:30:00,1.59947,1.59978,1.59905,1.59968,3151000012.0
2008-06-09 22:45:00,1.59961,1.60076,1.59924,1.60043,2838800002.0
2008-06-09 23:00:00,1.60042,1.6007,1.5991,1.59995,659300001.0
2008-06-09 23:15:00,1.6,1.60089,1.59951,1.60019,866600001.0
2008-06-09 23:30:00,1.60054,1.60072,1.59988,1.60008,1277400000.0
2008-06-09 23:45:00,1.6,1.60021,1.59838,1.59864,1587900003.0
2008-06-10 00:00:00,1.59881,1.59948,1.59739,1.59925,1489200004.0
2008-06-10 00:15:00,1.59925,1.59945,1.59795,1.59813,849499999.0
2008-06-10 00:30:00,1.59831,1.59939,1.59823,1.59899,831600000.0
2008-06-10 00:45:00,1.59929,1.59944,1.59843,1.59885,792800000.0
2008-06-10 01:00:00,1.59895,1.59974,1.59884,1.59907,1186200001.0
2008-06-10 01:15:00,1.59911,1.59969,1.59846,1.59952,1180200003.0
2008-06-10 01:30:00,1.59945,1.60015,1.59906,1.5994,1302800002.0
2008-06-10 01:45:00,1.59937,1.60033,1.59892,1.59911,1366300000.0
2008-06-10 02:00:00,1.59943,1.59963,1.59802,1.59883,527500000.0
2008-06-10 02:15:00,1.5985,1.59858,1.5932,1.595,637700002.0
2008-06-10 02:30:00,1.59517,1.59546,1.5928,1.59374,549800002.0
2008-06-10 02:45:00,1.59367,1.59488,1.59308,1.59471,597100003.0
2008-06-10 03:00:00,1.59474,1.59603,1.59395,1.59592,647200001.0
2008-06-10 03:15:00,1.59592,1.59689,1.59497,1.59555,508100001.0
2008-06-10 03:30:00,1.59557,1.59691,1.59492,1.5955,573700001.0
2008-06-10 03:45:00,1.59574,1.59716,1.5953,1.59694,529100001.0
2008-06-10 04:00:00,1.59686,1.59711,1.59545,1.59585,618900000.0
2008-06-10 04:15:00,1.59548,1.59612,1.59468,1.59506,557900003.0
2008-06-10 04:30:00,1.59496,1.5951,1.59342,1.59402,563400001.0
2008-06-10 04:45:00,1.59402,1.59449,1.59379,1.59416,534200001.0
2008-06-10 05:00:00,1.59421,1.59515,1.59295,1.59468,490900000.0
2008-06-10 05:15:00,1.59462,1.59552,1.5942,1.5955,569800001.0
2008-06-10 05:30:00,1.5955,1.59598,1.59489,1.59527,559000002.0
2008-06-10 05:45:00,1.59499,1.59591,1.59404,1.59502,629300001.0
2008-06-10 06:00:00,1.59496,1.59541,1.59333,1.5937,647100001.0
2008-06-10 06:15:00,1.59369,1.59503,1.59347,1.59407,528900002.0
2008-06-10 06:30:00,1.59415,1.59494,1.59371,1.59474,622000001.0
2008-06-10 06:45:00,1.59453,1.59753,1.59389,1.59753,603700002.0
2008-06-10 07:00:00,1.59751,1.59834,1.5965,1.59756,583300000.0
2008-06-10 07:15:00,1.59729,1.59729,1.59535,1.59572,664600001.0
2008-06-10 07:30:00,1.59588,1.59726,1.59547,1.59726,675600000.0
2008-06-10 07:45:00,1.5974,1.59847,1.59578,1.59791,617200001.0
2008-06-10 08:00:00,1.59795,1.59882,1.59694,1.59787,596200001.0
2008-06-10 08:15:00,1.59791,1.59964,1.59655,1.59937,599300000.0
2008-06-10 08:30:00,1.59904,1.59904,1.5974,1.5979,523200000.0
2008-06-10 08:45:00,1.59791,1.60031,1.59771,1.59844,577700001.0
2008-06-10 09:00:00,1.59871,1.59951,1.59804,1.5992,525000000.0
2008-06-10 09:15:00,1.59891,1.60075,1.59836,1.59852,512700001.0
2008-06-10 09:30:00,1.59849,1.5992,1.59717,1.59761,523900002.0
2008-06-10 09:45:00,1.59802,1.60043,1.59692,1.59998,601700001.0
2008-06-10 10:00:00,1.60018,1.60139,1.59963,1.60064,657300001.0
2008-06-10 10:15:00,1.60085,1.60262,1.60085,1.60169,729699999.0
2008-06-10 10:30:00,1.60167,1.60337,1.6006,1.60099,584700001.0
2008-06-10 10:45:00,1.60069,1.60105,1.59683,1.59864,610800001.0
2008-06-10 11:00:00,1.59862,1.60179,1.59848,1.60021,573100001.0
2008-06-10 11:15:00,1.60041,1.60139,1.59907,1.59918,622300001.0
2008-06-10 11:30:00,1.59918,1.60034,1.59826,1.59849,627700003.0
2008-06-10 11:45:00,1.59851,1.59921,1.5965,1.59898,635400003.0
2008-06-10 12:00:00,1.59894,1.60043,1.59798,1.5988,533800001.0
2008-06-10 12:15:00,1.59889,1.59991,1.59687,1.59824,579400003.0
2008-06-10 12:30:00,1.5981,1.59835,1.59678,1.59735,550200003.0
2008-06-10 12:45:00,1.59731,1.59732,1.59584,1.59722,560700001.0
2008-06-10 13:00:00,1.5971,1.59792,1.59672,1.59691,540000000.0
2008-06-10 13:15:00,1.59685,1.5982,1.59635,1.5974,541000000.0
2008-06-10 13:30:00,1.59732,1.59748,1.59554,1.59609,5405300011.0
2008-06-10 13:45:00,1.59618,1.59804,1.59586,1.59789,4547400006.0
2008-06-10 14:00:00,1.5978,1.59859,1.5969,1.59795,5432200011.0
2008-06-10 14:15:00,1.59773,1.5993,1.59723,1.5977,5378200009.0
2008-06-10 14:30:00,1.59767,1.6002,1.59694,1.6,4096200008.0
2008-06-10 14:45:00,1.59998,1.60145,1.59845,1.60024,4529200002.0
2008-06-10 15:00:00,1.59937,1.59945,1.58269,1.58294,6542500010.0
2008-06-10 15:15:00,1.58283,1.58307,1.57944,1.58217,7817000014.0
2008-06-10 15:30:00,1.58215,1.58286,1.58135,1.58187,6201000008.0
2008-06-10 15:45:00,1.5822,1.58546,1.58148,1.58515,6123800009.0
2008-06-10 16:00:00,1.58501,1.58567,1.58349,1.58363,6224200011.0
2008-06-10 16:15:00,1.58369,1.58404,1.58252,1.58313,8617100015.0
2008-06-10 16:30:00,1.58328,1.58503,1.58292,1.58341,7546000010.0
2008-06-10 16:45:00,1.58335,1.58348,1.58049,1.58049,6840500009.0
2008-06-10 17:00:00,1.58032,1.58361,1.57993,1.58085,6807400007.0
2008-06-10 17:15:00,1.58081,1.58355,1.58057,1.58301,7231400018.0
2008-06-10 17:30:00,1.5831,1.58442,1.58211,1.58377,6578700006.0
2008-06-10 17:45:00,1.58362,1.58498,1.58355,1.58438,7052900006.0
2008-06-10 18:00:00,1.5841,1.58522,1.5837,1.58483,7379900012.0
2008-06-10 18:15:00,1.5849,1.58606,1.58381,1.58381,6392700010.0
2008-06-10 18:30:00,1.58409,1.58493,1.58356,1.5841,6299100000.0
2008-06-10 18:45:00,1.58414,1.58435,1.58255,1.58305,6858300017.0
2008-06-10 19:00:00,1.58308,1.58348,1.58119,1.58138,8157100013.0
2008-06-10 19:15:00,1.58121,1.58205,1.58029,1.58056,6055400016.0
2008-06-10 19:30:00,1.58049,1.58055,1.57948,1.58011,5711200012.0
2008-06-10 19:45:00,1.58004,1.58042,1.57884,1.5799,5943300011.0
2008-06-10 20:00:00,1.57976,1.58144,1.57912,1.58056,8126100020.0
2008-06-10 20:15:00,1.58046,1.58202,1.58024,1.58172,5134300008.0
2008-06-10 20:30:00,1.5817,1.58223,1.58086,1.58094,4576000011.0
2008-06-10 20:45:00,1.58099,1.58143,1.57906,1.57919,4116000007.0
2008-06-10 21:00:00,1.57895,1.5809,1.57894,1.58058,4072200008.0
2008-06-10 21:15:00,1.58058,1.58138,1.5805,1.58064,2653900005.0
2008-06-10 21:30:00,1.58065,1.5811,1.58036,1.58052,3657800005.0
2008-06-10 21:45:00,1.5805,1.58094,1.57968,1.57975,4087500006.0
2008-06-10 22:00:00,1.57973,1.58067,1.57889,1.58049,2574400005.0
2008-06-10 22:15:00,1.58053,1.58209,1.58053,1.58187,2617100001.0
2008-06-10 22:30:00,1.58195,1.58249,1.58098,1.58098,3087600000.0
2008-06-10 22:45:00,1.5808,1.58133,1.58009,1.58032,2864100006.0
2008-06-10 23:00:00,1.57962,1.58079,1.57962,1.58,853200001.0
2008-06-10 23:15:00,1.57999,1.57999,1.5786,1.57915,862999999.0
2008-06-10 23:30:00,1.57941,1.57941,1.57808,1.57857,1413700001.0
2008-06-10 23:45:00,1.57822,1.57867,1.57781,1.57836,1543500001.0
2008-06-11 00:00:00,1.57847,1.57917,1.578,1.57889,1462900002.0
2008-06-11 00:15:00,1.57889,1.57973,1.57849,1.57943,793300000.0
2008-06-11 00:30:00,1.57941,1.5811,1.5792,1.57984,794000002.0
2008-06-11 00:45:00,1.57966,1.58087,1.57926,1.58068,918500002.0
2008-06-11 01:00:00,1.5806,1.58126,1.57983,1.58036,1152900002.0
2008-06-11 01:15:00,1.58056,1.58169,1.58048,1.58152,1195100002.0
2008-06-11 01:30:00,1.58144,1.58155,1.58014,1.58059,1227000001.0
2008-06-11 01:45:00,1.58056,1.58084,1.57984,1.58016,1331600004.0
2008-06-11 02:00:00,1.58055,1.58102,1.57938,1.58077,519800001.0
2008-06-11 02:15:00,1.58091,1.58124,1.5801,1.58046,609600004.0
2008-06-11 02:30:00,1.58036,1.58166,1.58023,1.58135,545900002.0
2008-06-11 02:45:00,1.5813,1.58148,1.58027,1.58106,568700003.0
2008-06-11 03:00:00,1.58132,1.584,1.58121,1.584,491900000.0
2008-06-11 03:15:00,1.58382,1.58535,1.58344,1.58475,476200002.0
2008-06-11 03:30:00,1.5852,1.58598,1.58468,1.58526,593700003.0
2008-06-11 03:45:00,1.5855,1.58583,1.58403,1.58459,774000001.0
2008-06-11 04:00:00,1.58451,1.58493,1.58393,1.58459,484000001.0
2008-06-11 04:15:00,1.58457,1.58482,1.58324,1.58372,581800001.0
2008-06-11 04:30:00,1.58354,1.58401,1.58312,1.58382,658500003.0
2008-06-11 04:45:00,1.5837,1.58394,1.58287,1.58305,617100002.0
2008-06-11 05:00:00,1.5831,1.58416,1.58293,1.58375,499700000.0
2008-06-11 05:15:00,1.58377,1.58412,1.58314,1.58394,540600000.0
2008-06-11 05:30:00,1.58404,1.58434,1.58318,1.58341,614100001.0
2008-06-11 05:45:00,1.58316,1.58363,1.58251,1.58289,572700000.0
2008-06-11 06:00:00,1.58276,1.58345,1.58232,1.58312,630699999.0
2008-06-11 06:15:00,1.58304,1.58368,1.58251,1.5834,476000001.0
2008-06-11 06:30:00,1.58367,1.58443,1.58256,1.58317,606500001.0
2008-06-11 06:45:00,1.5831,1.58388,1.5828,1.58294,570099999.0
2008-06-11 07:00:00,1.58335,1.58393,1.58195,1.58266,548600001.0
2008-06-11 07:15:00,1.58272,1.58358,1.5814,1.58358,630900000.0
2008-06-11 07:30:00,1.58359,1.58373,1.58258,1.58303,613400001.0
2008-06-11 07:45:00,1.58281,1.5843,1.58223,1.58428,613300000.0
2008-06-11 08:00:00,1.5844,1.58519,1.58368,1.58403,595000002.0
2008-06-11 08:15:00,1.58403,1.58424,1.58218,1.58271,691800002.0
2008-06-11 08:30:00,1.58284,1.58615,1.58251,1.58457,537500001.0
2008-06-11 08:45:00,1.5847,1.58626,1.58406,1.5846,566700000.0
2008-06-11 09:00:00,1.58472,1.58558,1.5821,1.58246,526600001.0
2008-06-11 09:15:00,1.58223,1.58319,1.58223,1.58303,517600002.0
2008-06-11 09:30:00,1.583,1.58515,1.58242,1.58454,545700002.0
2008-06-11 09:45:00,1.58446,1.58446,1.58123,1.58223,746300003.0
2008-06-11 10:00:00,1.58244,1.58249,1.57943,1.58014,632400002.0
2008-06-11 10:15:00,1.58007,1.58075,1.57713,1.58002,632700000.0
2008-06-11 10:30:00,1.58011,1.58073,1.57881,1.57937,570700000.0
2008-06-11 10:45:00,1.57904,1.57962,1.57823,1.57862,586600000.0
2008-06-11 11:00:00,1.57855,1.58058,1.57719,1.57815,548100001.0
2008-06-11 11:15:00,1.57832,1.57862,1.57728,1.57761,656100001.0
2008-06-11 11:30:00,1.57769,1.57954,1.57712,1.57826,579300000.0
2008-06-11 11:45:00,1.57857,1.57984,1.57748,1.57893,558700001.0
2008-06-11 12:00:00,1.57905,1.57944,1.57809,1.57836,583300002.0
2008-06-11 12:15:00,1.57855,1.57981,1.57838,1.57874,583500001.0
2008-06-11 12:30:00,1.57852,1.57889,1.57787,1.57886,502200001.0
2008-06-11 12:45:00,1.57877,1.57945,1.5783,1.57835,564500001.0
2008-06-11 13:00:00,1.57813,1.57842,1.57539,1.57558,588800000.0
2008-06-11 13:15:00,1.57544,1.57657,1.574,1.57612,603200003.0
2008-06-11 13:30:00,1.57613,1.57864,1.5759,1.57632,5457900007.0
2008-06-11 13:45:00,1.57642,1.57857,1.576,1.57684,4539300009.0
2008-06-11 14:00:00,1.57686,1.57795,1.57642,1.57734,5286000011.0
2008-06-11 14:15:00,1.57738,1.57997,1.57656,1.57831,5283000014.0
2008-06-11 14:30:00,1.57851,1.5794,1.57805,1.57887,4101100007.0
2008-06-11 14:45:00,1.57887,1.5796,1.57737,1.57792,4555600008.0
2008-06-11 15:00:00,1.57791,1.57855,1.576,1.57624,6547100009.0
2008-06-11 15:15:00,1.57601,1.57664,1.575,1.57523,7687300013.0
2008-06-11 15:30:00,1.57501,1.57685,1.57417,1.57651,6265900009.0
2008-06-11 15:45:00,1.57665,1.57975,1.57616,1.57927,6342500010.0
2008-06-11 16:00:00,1.57914,1.5816,1.57897,1.58104,6123800011.0
2008-06-11 16:15:00,1.58134,1.58268,1.57875,1.57935,8646500018.0
2008-06-11 16:30:00,1.57948,1.58044,1.57871,1.57929,6965900012.0
2008-06-11 16:45:00,1.5793,1.57983,1.57713,1.5781,6923000010.0
2008-06-11 17:00:00,1.57804,1.57968,1.57797,1.57929,6833000020.0
2008-06-11 17:15:00,1.57936,1.58316,1.57888,1.58282,7284100015.0
2008-06-11 17:30:00,1.58285,1.58452,1.58221,1.5831,6633000011.0
2008-06-11 17:45:00,1.58302,1.58384,1.58076,1.58293,6891600011.0
2008-06-11 18:00:00,1.58269,1.58323,1.58178,1.58263,7420100017.0
2008-06-11 18:15:00,1.58239,1.58436,1.58139,1.58403,6048200007.0
2008-06-11 18:30:00,1.58409,1.58484,1.58369,1.58484,6167200011.0
2008-06-11 18:45:00,1.58483,1.58547,1.58372,1.58411,7205200013.0
2008-06-11 19:00:00,1.58406,1.58455,1.58229,1.58355,7856900012.0
2008-06-11 19:15:00,1.58345,1.58479,1.58279,1.58461,5972800013.0
2008-06-11 19:30:00,1.5846,1.58517,1.58343,1.58444,5514000008.0
2008-06-11 19:45:00,1.58447,1.58588,1.58426,1.58493,5903500012.0
2008-06-11 20:00:00,1.58507,1.58603,1.58412,1.5843,8556900017.0
2008-06-11 20:15:00,1.58423,1.58473,1.58336,1.58467,5007700009.0
2008-06-11 20:30:00,1.58477,1.58607,1.58451,1.58569,4560200011.0
2008-06-11 20:45:00,1.58579,1.58726,1.58558,1.58671,4004900010.0
2008-06-11 21:00:00,1.58649,1.58713,1.58559,1.58571,4029700005.0
2008-06-11 21:15:00,1.58542,1.58631,1.58534,1.5856,2804600003.0
2008-06-11 21:30:00,1.58544,1.586,1.58483,1.58594,3605700008.0
2008-06-11 21:45:00,1.58592,1.58646,1.58579,1.58643,4269700010.0
2008-06-11 22:00:00,1.58639,1.58658,1.58551,1.58561,2793200010.0
2008-06-11 22:15:00,1.58559,1.58663,1.58548,1.58609,2521300003.0
2008-06-11 22:30:00,1.58616,1.58708,1.58559,1.58559,3398600003.0
2008-06-11 22:45:00,1.58561,1.58592,1.58487,1.58512,2933499998.0
2008-06-11 23:00:00,1.58502,1.58609,1.58472,1.58609,792500001.0
2008-06-11 23:15:00,1.58614,1.5868,1.58529,1.5858,971300002.0
2008-06-11 23:30:00,1.58609,1.58683,1.58564,1.58669,1338700002.0
2008-06-11 23:45:00,1.58661,1.58661,1.58549,1.58603,1393500003.0
2008-06-12 00:00:00,1.58605,1.58655,1.58519,1.58626,1356700002.0
2008-06-12 00:15:00,1.58628,1.58641,1.58542,1.5857,888900000.0
2008-06-12 00:30:00,1.58565,1.58635,1.58525,1.58528,831700000.0
2008-06-12 00:45:00,1.5857,1.58607,1.58525,1.5853,885400000.0
2008-06-12 01:00:00,1.58524,1.58589,1.58486,1.5852,1203800005.0
2008-06-12 01:15:00,1.58531,1.58636,1.58516,1.58619,1125799999.0
2008-06-12 01:30:00,1.58628,1.58732,1.58601,1.58652,1269700002.0
2008-06-12 01:45:00,1.5866,1.58754,1.58632,1.58651,1385600002.0
2008-06-12 02:00:00,1.58714,1.58715,1.58586,1.58644,580700002.0
2008-06-12 02:15:00,1.58647,1.587,1.58581,1.58622,491600000.0
2008-06-12 02:30:00,1.58608,1.58688,1.5849,1.58571,596900002.0
2008-06-12 02:45:00,1.58577,1.586,1.58491,1.58568,566200001.0
2008-06-12 03:00:00,1.58575,1.58583,1.58482,1.58514,587500002.0
2008-06-12 03:15:00,1.58512,1.58517,1.58241,1.58241,513400001.0
2008-06-12 03:30:00,1.58254,1.58279,1.58121,1.58182,616700004.0
2008-06-12 03:45:00,1.58219,1.58279,1.58083,1.58083,597500000.0
2008-06-12 04:00:00,1.5807,1.58297,1.5807,1.58251,578000002.0
2008-06-12 04:15:00,1.58254,1.58295,1.58156,1.58216,638399999.0
2008-06-12 04:30:00,1.58221,1.58238,1.57902,1.57963,578900000.0
2008-06-12 04:45:00,1.57972,1.58056,1.57932,1.57991,539000001.0
2008-06-12 05:00:00,1.58005,1.58201,1.57911,1.5814,462000000.0
2008-06-12 05:15:00,1.58143,1.58271,1.58018,1.58084,619800000.0
2008-06-12 05:30:00,1.58089,1.58091,1.57952,1.58003,511000000.0
2008-06-12 05:45:00,1.57986,1.58136,1.57953,1.5813,552900000.0
2008-06-12 06:00:00,1.58123,1.58163,1.58029,1.58159,690500002.0
2008-06-12 06:15:00,1.58146,1.58201,1.58081,1.58109,516200001.0
2008-06-12 06:30:00,1.58108,1.58141,1.57988,1.58078,537300000.0
2008-06-12 06:45:00,1.58067,1.58133,1.58013,1.58082,617000002.0
2008-06-12 07:00:00,1.58132,1.5816,1.58007,1.58046,567300002.0
2008-06-12 07:15:00,1.58053,1.58093,1.57968,1.58002,634900000.0
2008-06-12 07:30:00,1.58035,1.58109,1.57968,1.58099,578300002.0
2008-06-12 07:45:00,1.58097,1.58105,1.57933,1.57936,582700002.0
2008-06-12 08:00:00,1.57929,1.58063,1.57906,1.57921,677100003.0
2008-06-12 08:15:00,1.57924,1.57958,1.57787,1.57818,606000000.0
2008-06-12 08:30:00,1.57816,1.57839,1.57563,1.57839,619400001.0
2008-06-12 08:45:00,1.57776,1.57987,1.57774,1.57848,557200000.0
2008-06-12 09:00:00,1.57859,1.57919,1.57509,1.57674,442600000.0
2008-06-12 09:15:00,1.57652,1.57796,1.57599,1.57796,575500000.0
2008-06-12 09:30:00,1.5778,1.57914,1.57682,1.5779,594200002.0
2008-06-12 09:45:00,1.57808,1.57865,1.57614,1.57705,652600000.0
2008-06-12 10:00:00,1.57701,1.57913,1.57644,1.57691,568100000.0
2008-06-12 10:15:00,1.57672,1.57815,1.57644,1.57764,606200004.0
2008-06-12 10:30:00,1.57757,1.57912,1.57701,1.57817,602800000.0
2008-06-12 10:45:00,1.57785,1.57961,1.57785,1.57936,594200001.0
2008-06-12 11:00:00,1.57963,1.58165,1.57942,1.58095,615900001.0
2008-06-12 11:15:00,1.58094,1.58094,1.57902,1.58053,722600002.0
2008-06-12 11:30:00,1.58062,1.58064,1.57901,1.57931,556200000.0
2008-06-12 11:45:00,1.57957,1.57983,1.5787,1.57976,554500000.0
2008-06-12 12:00:00,1.57992,1.58094,1.57866,1.57973,616200000.0
2008-06-12 12:15:00,1.58006,1.58033,1.5786,1.57918,601600001.0
2008-06-12 12:30:00,1.57921,1.57955,1.57821,1.57867,522700001.0
2008-06-12 12:45:00,1.57867,1.57899,1.57781,1.5787,652900001.0
2008-06-12 13:00:00,1.57873,1.5794,1.57829,1.57856,537100001.0
2008-06-12 13:15:00,1.57853,1.57901,1.57711,1.57783,575600003.0
2008-06-12 13:30:00,1.57793,1.57894,1.57731,1.57885,5340300005.0
2008-06-12 13:45:00,1.57891,1.58022,1.57871,1.57965,4390100006.0
2008-06-12 14:00:00,1.5797,1.58067,1.57916,1.58012,5493100007.0
2008-06-12 14:15:00,1.58007,1.58318,1.57965,1.58098,5204500004.0
2008-06-12 14:30:00,1.58048,1.58172,1.57823,1.57989,4025400007.0
2008-06-12 14:45:00,1.57991,1.58182,1.5789,1.58006,4403700006.0
2008-06-12 15:00:00,1.58017,1.58182,1.57946,1.58047,6737800010.0
2008-06-12 15:15:00,1.58023,1.58038,1.5783,1.57969,7948000023.0
2008-06-12 15:30:00,1.57984,1.57993,1.57802,1.5782,6183500011.0
2008-06-12 15:45:00,1.57817,1.58148,1.57746,1.58148,5950900004.0
2008-06-12 16:00:00,1.58128,1.58157,1.58007,1.5809,6046000009.0
2008-06-12 16:15:00,1.58116,1.58176,1.57964,1.58108,8850400014.0
2008-06-12 16:30:00,1.5811,1.5811,1.57806,1.57839,7220400013.0
2008-06-12 16:45:00,1.57811,1.57918,1.57756,1.57756,7043100011.0
2008-06-12 17:00:00,1.57734,1.57837,1.57691,1.57709,6721100012.0
2008-06-12 17:15:00,1.57711,1.57769,1.57553,1.5766,7275000007.0
2008-06-12 17:30:00,1.57669,1.57719,1.57615,1.57675,6638800007.0
2008-06-12 17:45:00,1.57684,1.57811,1.57651,1.57758,7023000015.0
2008-06-12 18:00:00,1.57681,1.57743,1.5754,1.5758,7096300018.0
2008-06-12 18:15:00,1.57559,1.57589,1.57481,1.57518,6424100019.0
2008-06-12 18:30:00,1.57519,1.57519,1.57346,1.57387,6066400012.0
2008-06-12 18:45:00,1.57389,1.57461,1.57223,1.57459,7080000009.0
2008-06-12 19:00:00,1.57475,1.57559,1.57431,1.5746,8147500025.0
2008-06-12 19:15:00,1.57446,1.5757,1.5744,1.57499,6075500009.0
2008-06-12 19:30:00,1.57505,1.57621,1.57499,1.57602,5504300017.0
2008-06-12 19:45:00,1.57607,1.57771,1.57585,1.57738,5922500006.0
2008-06-12 20:00:00,1.57727,1.57786,1.57622,1.57633,8586500016.0
2008-06-12 20:15:00,1.57623,1.57661,1.5757,1.57637,4982000008.0
2008-06-12 20:30:00,1.57637,1.577,1.57567,1.57614,4536400012.0
2008-06-12 20:45:00,1.57624,1.57719,1.57564,1.57698,4065600002.0
2008-06-12 21:00:00,1.57683,1.57707,1.57642,1.57677,3982400005.0
2008-06-12 21:15:00,1.57682,1.57781,1.57655,1.57757,2736900003.0
2008-06-12 21:30:00,1.57757,1.57836,1.57715,1.5776,3628600005.0
2008-06-12 21:45:00,1.57753,1.57817,1.57733,1.57747,4142800007.0
2008-06-12 22:00:00,1.57745,1.57948,1.57745,1.57879,2731000001.0
2008-06-12 22:15:00,1.57876,1.58014,1.57819,1.57951,2634500008.0
2008-06-12 22:30:00,1.57965,1.58063,1.57959,1.57999,3298800014.0
2008-06-12 22:45:00,1.58005,1.58071,1.57959,1.57995,2641100001.0
2008-06-12 23:00:00,1.57985,1.58158,1.57985,1.58092,760199999.0
2008-06-12 23:15:00,1.58096,1.58231,1.58007,1.58163,970800004.0
2008-06-12 23:30:00,1.58189,1.58222,1.58095,1.58162,1425500002.0
2008-06-12 23:45:00,1.58149,1.58182,1.57996,1.58034,1580300002.0
2008-06-13 00:00:00,1.5804,1.581,1.58009,1.58063,1559600001.0
2008-06-13 00:15:00,1.58081,1.58112,1.5796,1.58098,813500000.0
2008-06-13 00:30:00,1.58095,1.58207,1.58013,1.58092,833000002.0
2008-06-13 00:45:00,1.58121,1.58181,1.57989,1.58014,800400001.0
2008-06-13 01:00:00,1.5801,1.5801,1.57828,1.57868,1076600002.0
2008-06-13 01:15:00,1.57887,1.57997,1.57873,1.57912,1267700000.0
2008-06-13 01:30:00,1.579,1.57919,1.5778,1.57798,1209400001.0
2008-06-13 01:45:00,1.5781,1.57901,1.57763,1.5777,1372800000.0
2008-06-13 02:00:00,1.57812,1.57908,1.5779,1.57881,553800000.0
2008-06-13 02:15:00,1.57881,1.57936,1.57672,1.57727,584900002.0
2008-06-13 02:30:00,1.57714,1.578,1.57679,1.57782,476200000.0
2008-06-13 02:45:00,1.57771,1.57821,1.57699,1.57821,572300002.0
2008-06-13 03:00:00,1.5784,1.57852,1.5774,1.57774,509500002.0
2008-06-13 03:15:00,1.57772,1.57981,1.57767,1.57926,462699999.0
2008-06-13 03:30:00,1.57945,1.58042,1.57872,1.57973,537600003.0
2008-06-13 03:45:00,1.57988,1.58031,1.57857,1.57909,610200001.0
2008-06-13 04:00:00,1.57874,1.57947,1.57803,1.57922,502500001.0
2008-06-13 04:15:00,1.57925,1.58012,1.57791,1.57865,593499998.0
2008-06-13 04:30:00,1.57864,1.58026,1.57833,1.57908,557100000.0
2008-06-13 04:45:00,1.57897,1.58021,1.57801,1.57937,545700000.0
2008-06-13 05:00:00,1.57935,1.58019,1.57899,1.58001,516400001.0
2008-06-13 05:15:00,1.58012,1.58062,1.57967,1.58038,665200000.0
2008-06-13 05:30:00,1.58036,1.58072,1.57973,1.58067,686500005.0
2008-06-13 05:45:00,1.58045,1.58079,1.57924,1.57998,631300000.0
2008-06-13 06:00:00,1.57976,1.58034,1.57721,1.57764,606100001.0
2008-06-13 06:15:00,1.57775,1.57943,1.57741,1.57828,478700001.0
2008-06-13 06:30:00,1.57841,1.58021,1.57761,1.57986,585800001.0
2008-06-13 06:45:00,1.5798,1.5799,1.57858,1.57877,560900002.0
2008-06-13 07:00:00,1.57917,1.5793,1.57834,1.57861,555000003.0
2008-06-13 07:15:00,1.57886,1.58072,1.57853,1.5801,660500002.0
2008-06-13 07:30:00,1.58003,1.58003,1.5785,1.57913,641100000.0
2008-06-13 07:45:00,1.57904,1.57954,1.57844,1.57857,641299999.0
2008-06-13 08:00:00,1.57861,1.57947,1.5784,1.57877,547700001.0
2008-06-13 08:15:00,1.5788,1.5788,1.57727,1.5778,614500002.0
2008-06-13 08:30:00,1.57759,1.57804,1.57616,1.57638,557000000.0
2008-06-13 08:45:00,1.57632,1.5771,1.57532,1.57562,555300000.0
2008-06-13 09:00:00,1.57601,1.57719,1.57601,1.57612,505500000.0
2008-06-13 09:15:00,1.57602,1.57724,1.57551,1.5757,529900001.0
2008-06-13 09:30:00,1.57562,1.57638,1.57525,1.57615,672000001.0
2008-06-13 09:45:00,1.57635,1.5764,1.57399,1.57424,583500000.0
2008-06-13 10:00:00,1.57426,1.57706,1.57426,1.57643,561800000.0
2008-06-13 10:15:00,1.57646,1.57839,1.5761,1.5772,568800001.0
2008-06-13 10:30:00,1.57726,1.57758,1.57596,1.57702,616300003.0
2008-06-13 10:45:00,1.57681,1.57815,1.57621,1.57701,601000001.0
2008-06-13 11:00:00,1.57719,1.5785,1.57679,1.57815,597000002.0
2008-06-13 11:15:00,1.57841,1.57866,1.57539,1.57608,576700000.0
2008-06-13 11:30:00,1.57642,1.57643,1.57234,1.57304,525900000.0
2008-06-13 11:45:00,1.57332,1.57416,1.57242,1.57355,548700001.0
2008-06-13 12:00:00,1.57341,1.57547,1.57261,1.57359,639100001.0
2008-06-13 12:15:00,1.57373,1.5753,1.57345,1.57469,539300001.0
2008-06-13 12:30:00,1.57435,1.57476,1.57133,1.57277,600300000.0
2008-06-13 12:45:00,1.57263,1.57339,1.57134,1.57163,589500001.0
2008-06-13 13:00:00,1.57173,1.57236,1.5708,1.57112,633400000.0
2008-06-13 13:15:00,1.57108,1.57168,1.56881,1.56947,527200001.0
2008-06-13 13:30:00,1.56952,1.57068,1.56925,1.57012,5556000009.0
2008-06-13 13:45:00,1.57004,1.5711,1.56962,1.57078,4561900008.0
2008-06-13 14:00:00,1.57086,1.57451,1.57082,1.57451,5511300008.0
2008-06-13 14:15:00,1.57442,1.57521,1.57343,1.5746,5053900011.0
2008-06-13 14:30:00,1.57432,1.57509,1.56919,1.57214,4215500006.0
2008-06-13 14:45:00,1.57224,1.57383,1.57177,1.57308,4380600007.0
2008-06-13 15:00:00,1.57302,1.57409,1.57275,1.5737,6549400011.0
2008-06-13 15:15:00,1.57345,1.5736,1.57181,1.5721,7975300015.0
2008-06-13 15:30:00,1.57183,1.57262,1.57089,1.57186,6263500015.0
2008-06-13 15:45:00,1.57202,1.57436,1.5718,1.5743,6128600009.0
2008-06-13 16:00:00,1.57433,1.57453,1.57281,1.57374,6155100011.0
2008-06-13 16:15:00,1.57381,1.57462,1.57291,1.57373,8590200014.0
2008-06-13 16:30:00,1.57367,1.57466,1.57362,1.57456,7395400015.0
2008-06-13 16:45:00,1.57469,1.57538,1.57383,1.57469,6754200006.0
2008-06-13 17:00:00,1.5745,1.57649,1.57399,1.57608,6976300013.0
2008-06-13 17:15:00,1.57618,1.57976,1.57592,1.57954,7275900015.0
2008-06-13 17:30:00,1.57972,1.58025,1.57885,1.57914,6603400009.0
2008-06-13 17:45:00,1.57916,1.58108,1.57906,1.57993,7000400013.0
2008-06-13 18:00:00,1.57978,1.58068,1.57912,1.58048,7297100011.0
2008-06-13 18:15:00,1.58021,1.58219,1.58016,1.58182,6385100011.0
2008-06-13 18:30:00,1.58164,1.58307,1.58113,1.58174,5998100006.0
2008-06-13 18:45:00,1.58183,1.5833,1.58124,1.58225,6912200009.0
2008-06-13 19:00:00,1.58231,1.58282,1.58051,1.58074,8002300009.0
2008-06-13 19:15:00,1.58066,1.5817,1.58047,1.58062,6055600004.0
2008-06-13 19:30:00,1.58074,1.58118,1.57978,1.58046,5412300009.0
2008-06-13 19:45:00,1.58054,1.58109,1.58021,1.58078,5802600013.0
2008-06-13 20:00:00,1.58081,1.58129,1.58002,1.58021,8285800012.0
2008-06-13 20:15:00,1.58019,1.58029,1.5792,1.5795,5089400004.0
2008-06-13 20:30:00,1.57958,1.57974,1.57884,1.57892,4504600010.0
2008-06-13 20:45:00,1.57896,1.57924,1.57854,1.57924,4288000006.0
2008-06-13 21:00:00,1.57923,1.57964,1.57891,1.57947,3830400004.0
2008-06-13 21:15:00,1.57946,1.57985,1.57923,1.57953,2747200005.0
2008-06-13 21:30:00,1.57956,1.57997,1.57932,1.57968,3700000003.0
2008-06-13 21:45:00,1.5797,1.5803,1.5794,1.5803,4256700012.0
2008-06-13 22:00:00,1.58033,1.5814,1.57989,1.58122,2569300008.0
2008-06-13 22:15:00,1.58107,1.58152,1.58042,1.58136,2574400004.0
2008-06-13 22:30:00,1.58134,1.58278,1.58128,1.58192,3164400001.0
2008-06-13 22:45:00,1.58194,1.58266,1.58163,1.58244,2668300001.0
2008-06-15 23:00:00,1.58336,1.58554,1.58277,1.58379,661000001.0
2008-06-15 23:15:00,1.58375,1.58465,1.5832,1.58369,909100002.0
2008-06-15 23:30:00,1.58394,1.58458,1.58348,1.58416,1159600001.0
2008-06-15 23:45:00,1.58447,1.58465,1.58311,1.58421,1438000000.0
2008-06-16 00:00:00,1.58417,1.58478,1.5826,1.58337,1496800002.0
2008-06-16 00:15:00,1.58322,1.58342,1.58239,1.58265,807300000.0
2008-06-16 00:30:00,1.58254,1.58343,1.58225,1.58238,853300004.0
2008-06-16 00:45:00,1.58266,1.58352,1.58247,1.58303,837800001.0
2008-06-16 01:00:00,1.58305,1.58399,1.58223,1.58226,1100400000.0
2008-06-16 01:15:00,1.58241,1.58281,1.5817,1.5821,1322200006.0
2008-06-16 01:30:00,1.58201,1.58357,1.58181,1.583,1182300001.0
2008-06-16 01:45:00,1.58295,1.58357,1.58245,1.5825,1365300002.0
2008-06-16 02:00:00,1.58295,1.58297,1.58136,1.58159,584100000.0
2008-06-16 02:15:00,1.58158,1.58284,1.5813,1.58204,518700001.0
2008-06-16 02:30:00,1.58201,1.58339,1.58201,1.58288,626800001.0
2008-06-16 02:45:00,1.58274,1.58415,1.5826,1.58394,604100001.0
2008-06-16 03:00:00,1.58422,1.58429,1.58267,1.58286,546600000.0
2008-06-16 03:15:00,1.5829,1.58355,1.58264,1.58314,554600001.0
2008-06-16 03:30:00,1.58337,1.5841,1.58302,1.58387,555600002.0
2008-06-16 03:45:00,1.5843,1.5843,1.583,1.58333,547700000.0
2008-06-16 04:00:00,1.58323,1.58413,1.58293,1.58397,562900001.0
2008-06-16 04:15:00,1.5841,1.58489,1.58326,1.58468,595700001.0
2008-06-16 04:30:00,1.58457,1.58556,1.58377,1.58445,623900000.0
2008-06-16 04:45:00,1.58449,1.58462,1.58342,1.58404,532400002.0
2008-06-16 05:00:00,1.58382,1.58434,1.58332,1.58426,560900001.0
2008-06-16 05:15:00,1.58436,1.5849,1.58303,1.58378,534800001.0
2008-06-16 05:30:00,1.58371,1.58435,1.58278,1.58349,619000000.0
2008-06-16 05:45:00,1.58335,1.58469,1.58335,1.58444,702900000.0
2008-06-16 06:00:00,1.58428,1.58574,1.58392,1.58564,552400001.0
2008-06-16 06:15:00,1.58563,1.5859,1.58461,1.58548,469900000.0
2008-06-16 06:30:00,1.58516,1.58527,1.58402,1.58458,564400000.0
2008-06-16 06:45:00,1.58449,1.58497,1.5834,1.5834,550400001.0
2008-06-16 07:00:00,1.58446,1.58496,1.58367,1.58446,520600001.0
2008-06-16 07:15:00,1.58443,1.58485,1.58369,1.58415,616400001.0
2008-06-16 07:30:00,1.58407,1.58442,1.58216,1.58442,690300003.0
2008-06-16 07:45:00,1.58432,1.58453,1.58173,1.5818,544100001.0
2008-06-16 08:00:00,1.58183,1.58291,1.58103,1.58244,521100000.0
2008-06-16 08:15:00,1.58236,1.58247,1.58062,1.58135,557000000.0
2008-06-16 08:30:00,1.58166,1.58247,1.57931,1.57949,549300000.0
2008-06-16 08:45:00,1.57973,1.57998,1.57831,1.57935,584700001.0
2008-06-16 09:00:00,1.57959,1.58058,1.57878,1.58007,568700002.0
2008-06-16 09:15:00,1.57991,1.58122,1.57991,1.58122,525700000.0
2008-06-16 09:30:00,1.58117,1.58195,1.58084,1.58115,590600004.0
2008-06-16 09:45:00,1.58149,1.58318,1.58091,1.58252,586900000.0
2008-06-16 10:00:00,1.58245,1.58454,1.58207,1.58295,609400001.0
2008-06-16 10:15:00,1.58286,1.58477,1.58202,1.58439,565200000.0
2008-06-16 10:30:00,1.58444,1.58582,1.5839,1.58513,607700000.0
2008-06-16 10:45:00,1.58511,1.58697,1.58511,1.58633,725000000.0
2008-06-16 11:00:00,1.58622,1.5865,1.58468,1.58619,556900001.0
2008-06-16 11:15:00,1.5862,1.58626,1.58413,1.58482,620900001.0
2008-06-16 11:30:00,1.58488,1.58551,1.58436,1.58436,582400002.0
2008-06-16 11:45:00,1.5847,1.58518,1.58335,1.58368,624400002.0
2008-06-16 12:00:00,1.58364,1.58477,1.5834,1.58352,599700003.0
2008-06-16 12:15:00,1.58364,1.58463,1.58315,1.58451,481100000.0
2008-06-16 12:30:00,1.58435,1.58786,1.58434,1.58777,645999998.0
2008-06-16 12:45:00,1.58778,1.58856,1.58658,1.58748,602300001.0
2008-06-16 13:00:00,1.5875,1.5882,1.58688,1.58761,548200001.0
2008-06-16 13:15:00,1.58753,1.58952,1.58686,1.58904,540900001.0
2008-06-16 13:30:00,1.58913,1.58982,1.58866,1.58962,5396500006.0
2008-06-16 13:45:00,1.58972,1.59036,1.58938,1.58951,4584700013.0
2008-06-16 14:00:00,1.58936,1.59004,1.58787,1.58854,5277600006.0
2008-06-16 14:15:00,1.58861,1.58938,1.58768,1.58768,5103300008.0
2008-06-16 14:30:00,1.58771,1.59138,1.58771,1.59069,4273600004.0
2008-06-16 14:45:00,1.59072,1.59132,1.58693,1.58768,4661500009.0
2008-06-16 15:00:00,1.58769,1.58857,1.58449,1.58644,6432900003.0
2008-06-16 15:15:00,1.58637,1.58763,1.58545,1.58585,7733800012.0
2008-06-16 15:30:00,1.5858,1.58734,1.58545,1.58663,6242300015.0
2008-06-16 15:45:00,1.58673,1.58709,1.58625,1.58684,5851500013.0
2008-06-16 16:00:00,1.58656,1.58795,1.58591,1.58596,5932700006.0
2008-06-16 16:15:00,1.58612,1.58612,1.58402,1.5841,8558400017.0
2008-06-16 16:30:00,1.58414,1.58447,1.58274,1.5829,7303200013.0
2008-06-16 16:45:00,1.58293,1.58327,1.57945,1.57975,6928000008.0
2008-06-16 17:00:00,1.57977,1.58042,1.57705,1.57772,6763800019.0
2008-06-16 17:15:00,1.57795,1.58088,1.57795,1.58072,7167500008.0
2008-06-16 17:30:00,1.58087,1.58131,1.58012,1.58062,6736600009.0
2008-06-16 17:45:00,1.58042,1.58083,1.57951,1.58006,7206300008.0
2008-06-16 18:00:00,1.57956,1.58075,1.57901,1.58032,7493500015.0
2008-06-16 18:15:00,1.58033,1.58132,1.5795,1.57971,6186100009.0
2008-06-16 18:30:00,1.58006,1.58062,1.57944,1.5805,6285700019.0
2008-06-16 18:45:00,1.58035,1.58067,1.57985,1.57988,7178500024.0
2008-06-16 19:00:00,1.57982,1.58167,1.57906,1.58147,8069600019.0
2008-06-16 19:15:00,1.58133,1.58174,1.58056,1.58114,5948000013.0
2008-06-16 19:30:00,1.5809,1.58144,1.58012,1.58112,5618100016.0
2008-06-16 19:45:00,1.58117,1.58299,1.58104,1.58236,5719500006.0
2008-06-16 20:00:00,1.58219,1.58286,1.58141,1.58166,8210700010.0
2008-06-16 20:15:00,1.58165,1.58241,1.5813,1.58204,5157800009.0
2008-06-16 20:30:00,1.58205,1.58376,1.58184,1.58336,4455400011.0
2008-06-16 20:45:00,1.58351,1.58522,1.58312,1.58508,4029000005.0
2008-06-16 21:00:00,1.5848,1.58486,1.58336,1.58368,4054300007.0
2008-06-16 21:15:00,1.58385,1.58391,1.58256,1.58305,2805900003.0
2008-06-16 21:30:00,1.58305,1.58322,1.58227,1.58228,3878600010.0
2008-06-16 21:45:00,1.58231,1.58294,1.58173,1.58194,4368400009.0
2008-06-16 22:00:00,1.58191,1.58362,1.58189,1.58258,2733400004.0
2008-06-16 22:15:00,1.58257,1.58388,1.58241,1.58381,2784000005.0
2008-06-16 22:30:00,1.58438,1.5848,1.58337,1.58342,3290500003.0
2008-06-16 22:45:00,1.5834,1.58388,1.58314,1.58364,2801500002.0
2008-06-16 23:00:00,1.5832,1.58374,1.58257,1.58317,705400001.0
2008-06-16 23:15:00,1.58311,1.58454,1.58257,1.58413,958500003.0
2008-06-16 23:30:00,1.58424,1.58427,1.58328,1.58368,1401900003.0
2008-06-16 23:45:00,1.58369,1.58457,1.58319,1.58386,1425400004.0
2008-06-17 00:00:00,1.58396,1.58452,1.5833,1.58436,1446900002.0
2008-06-17 00:15:00,1.58421,1.58469,1.58361,1.58384,872600001.0
2008-06-17 00:30:00,1.58378,1.5843,1.58332,1.58332,864500004.0
2008-06-17 00:45:00,1.58356,1.58413,1.58327,1.58335,811900002.0
2008-06-17 01:00:00,1.58339,1.58372,1.58143,1.58259,1389900003.0
2008-06-17 01:15:00,1.5828,1.58325,1.58204,1.58219,1318100003.0
2008-06-17 01:30:00,1.58204,1.58282,1.58139,1.58185,1174800001.0
2008-06-17 01:45:00,1.58177,1.58257,1.58165,1.58236,1401799998.0
2008-06-17 02:00:00,1.58285,1.58388,1.58238,1.58361,533200003.0
2008-06-17 02:15:00,1.58353,1.58405,1.58305,1.58364,568100002.0
2008-06-17 02:30:00,1.58353,1.58371,1.58255,1.58282,607800000.0
2008-06-17 02:45:00,1.58279,1.58377,1.58264,1.58341,534600001.0
2008-06-17 03:00:00,1.58358,1.58562,1.58306,1.5848,594400001.0
2008-06-17 03:15:00,1.58464,1.58776,1.58461,1.58715,535900002.0
2008-06-17 03:30:00,1.5875,1.59013,1.58699,1.58984,561300000.0
2008-06-17 03:45:00,1.59037,1.59138,1.58693,1.58798,622100003.0
2008-06-17 04:00:00,1.58772,1.5888,1.58717,1.58848,571500001.0
2008-06-17 04:15:00,1.58847,1.5886,1.58706,1.58727,608300001.0
2008-06-17 04:30:00,1.58715,1.5875,1.5859,1.58672,612300000.0
2008-06-17 04:45:00,1.58677,1.58712,1.58614,1.58633,562900000.0
2008-06-17 05:00:00,1.58647,1.58788,1.58645,1.58777,543200000.0
2008-06-17 05:15:00,1.58782,1.58792,1.58681,1.5874,621500004.0
2008-06-17 05:30:00,1.5873,1.58813,1.58651,1.58782,502700001.0
2008-06-17 05:45:00,1.58721,1.58778,1.58672,1.58727,584000002.0
2008-06-17 06:00:00,1.58688,1.58713,1.58533,1.58593,645900000.0
2008-06-17 06:15:00,1.58575,1.58772,1.58551,1.5876,500100002.0
2008-06-17 06:30:00,1.58748,1.58806,1.58598,1.58694,614300003.0
2008-06-17 06:45:00,1.5867,1.58725,1.586,1.58649,540800000.0
2008-06-17 07:00:00,1.58702,1.58874,1.58675,1.58778,603400001.0
2008-06-17 07:15:00,1.58803,1.58856,1.58723,1.58767,600100003.0
2008-06-17 07:30:00,1.58776,1.58831,1.58711,1.58779,664800002.0
2008-06-17 07:45:00,1.58787,1.58826,1.58675,1.58701,625700000.0
2008-06-17 08:00:00,1.58683,1.5869,1.58534,1.58602,603600000.0
2008-06-17 08:15:00,1.58622,1.58649,1.58444,1.58463,574900000.0
2008-06-17 08:30:00,1.58474,1.58619,1.58399,1.58418,570500003.0
2008-06-17 08:45:00,1.58411,1.58707,1.58399,1.58429,565000001.0
2008-06-17 09:00:00,1.58417,1.58417,1.58209,1.58303,534800003.0
2008-06-17 09:15:00,1.58282,1.58322,1.58122,1.58228,565200002.0
2008-06-17 09:30:00,1.58209,1.58306,1.58145,1.58173,590800002.0
2008-06-17 09:45:00,1.58162,1.58205,1.57956,1.57982,577600002.0
2008-06-17 10:00:00,1.57966,1.58092,1.57886,1.58046,582000000.0
2008-06-17 10:15:00,1.58042,1.58164,1.58003,1.58162,590100001.0
2008-06-17 10:30:00,1.58155,1.58163,1.57885,1.57993,575400000.0
2008-06-17 10:45:00,1.57972,1.58132,1.57972,1.58035,569000002.0
2008-06-17 11:00:00,1.58065,1.58065,1.57823,1.57914,541700001.0
2008-06-17 11:15:00,1.5796,1.58189,1.57948,1.58135,652399999.0
2008-06-17 11:30:00,1.58155,1.58355,1.58028,1.58297,598000000.0
2008-06-17 11:45:00,1.58309,1.58604,1.58304,1.58457,536600002.0
2008-06-17 12:00:00,1.58441,1.58527,1.58403,1.58461,574599999.0
2008-06-17 12:15:00,1.58483,1.5858,1.58392,1.58456,568900000.0
2008-06-17 12:30:00,1.58448,1.58518,1.58261,1.58275,577500000.0
2008-06-17 12:45:00,1.58267,1.58333,1.5816,1.58239,609099999.0
2008-06-17 13:00:00,1.58237,1.58246,1.57957,1.58006,617600001.0
2008-06-17 13:15:00,1.57994,1.58042,1.57916,1.5799,639000001.0
2008-06-17 13:30:00,1.58013,1.58145,1.5798,1.58138,5445900006.0
2008-06-17 13:45:00,1.58134,1.58158,1.5791,1.57952,4640000013.0
2008-06-17 14:00:00,1.57956,1.58088,1.57849,1.58088,5365800008.0
2008-06-17 14:15:00,1.58101,1.58116,1.57995,1.58035,5120100008.0
2008-06-17 14:30:00,1.57981,1.58042,1.57764,1.57834,4186600005.0
2008-06-17 14:45:00,1.57831,1.57982,1.57831,1.5792,4347400008.0
2008-06-17 15:00:00,1.57921,1.57963,1.57855,1.57884,6617800011.0
2008-06-17 15:15:00,1.57855,1.58002,1.57823,1.57901,7886700015.0
2008-06-17 15:30:00,1.57928,1.57992,1.57858,1.57923,6102300012.0
2008-06-17 15:45:00,1.57934,1.57994,1.57804,1.57944,6078500012.0
2008-06-17 16:00:00,1.57934,1.57961,1.57833,1.57888,6117600014.0
2008-06-17 16:15:00,1.57905,1.57905,1.57767,1.57861,8736900013.0
2008-06-17 16:30:00,1.57863,1.57985,1.57787,1.57813,7220200008.0
2008-06-17 16:45:00,1.57824,1.57955,1.57748,1.57776,6847300014.0
2008-06-17 17:00:00,1.57774,1.57973,1.57774,1.5785,6981000014.0
2008-06-17 17:15:00,1.57853,1.5801,1.57822,1.57953,7203000012.0
2008-06-17 17:30:00,1.57952,1.58069,1.57894,1.58068,6679800016.0
2008-06-17 17:45:00,1.58052,1.58272,1.58025,1.58272,7334300005.0
2008-06-17 18:00:00,1.58256,1.58266,1.58083,1.58093,7365200012.0
2008-06-17 18:15:00,1.581,1.58182,1.58053,1.58164,6408400012.0
2008-06-17 18:30:00,1.58182,1.58263,1.5817,1.58238,6146200010.0
2008-06-17 18:45:00,1.58228,1.58298,1.58181,1.58279,6888600013.0
2008-06-17 19:00:00,1.58295,1.58496,1.58295,1.58341,8120900012.0
2008-06-17 19:15:00,1.58329,1.58478,1.58264,1.58321,6048800011.0
2008-06-17 19:30:00,1.58319,1.5834,1.58057,1.581,5389400008.0
2008-06-17 19:45:00,1.581,1.58152,1.58058,1.58129,6245500013.0
2008-06-17 20:00:00,1.58117,1.5814,1.57933,1.57934,8076700012.0
2008-06-17 20:15:00,1.57934,1.57985,1.57893,1.57959,4783900009.0
2008-06-17 20:30:00,1.5796,1.57976,1.57775,1.57775,4381100008.0
2008-06-17 20:45:00,1.57777,1.57847,1.57768,1.57824,4048600004.0
2008-06-17 21:00:00,1.57813,1.57845,1.57675,1.57787,4018000010.0
2008-06-17 21:15:00,1.57787,1.57935,1.57785,1.57898,2668500005.0
2008-06-17 21:30:00,1.57909,1.57915,1.57714,1.57726,3720900007.0
2008-06-17 21:45:00,1.57725,1.57818,1.5772,1.57771,4241100007.0
2008-06-17 22:00:00,1.57757,1.57874,1.57727,1.57844,2835700004.0
2008-06-17 22:15:00,1.57835,1.57979,1.57809,1.57872,2504100000.0
2008-06-17 22:30:00,1.57885,1.57956,1.57808,1.57808,3341100012.0
2008-06-17 22:45:00,1.57818,1.5796,1.57818,1.57926,2946600008.0
2008-06-17 23:00:00,1.57908,1.58028,1.57908,1.58007,724800000.0
2008-06-17 23:15:00,1.57999,1.58004,1.57903,1.57933,1015400004.0
2008-06-17 23:30:00,1.57976,1.58007,1.57876,1.57946,1251000001.0
2008-06-17 23:45:00,1.57946,1.57993,1.57917,1.57942,1512800003.0
2008-06-18 00:00:00,1.57944,1.58004,1.57902,1.57988,1489000004.0
2008-06-18 00:15:00,1.57986,1.58057,1.57708,1.57861,869300000.0
2008-06-18 00:30:00,1.57856,1.57953,1.5785,1.57893,811300000.0
2008-06-18 00:45:00,1.57916,1.58026,1.57842,1.57859,851400002.0
2008-06-18 01:00:00,1.57854,1.57886,1.57774,1.57787,1129500000.0
2008-06-18 01:15:00,1.57802,1.5802,1.57782,1.57974,1151400004.0
2008-06-18 01:30:00,1.57957,1.57975,1.57832,1.57872,1195600002.0
2008-06-18 01:45:00,1.57872,1.57935,1.57823,1.57849,1358100006.0
2008-06-18 02:00:00,1.57891,1.57968,1.57838,1.57929,593200003.0
2008-06-18 02:15:00,1.57923,1.57932,1.5781,1.5792,643200002.0
2008-06-18 02:30:00,1.5791,1.57917,1.57792,1.57821,630100004.0
2008-06-18 02:45:00,1.57819,1.57898,1.57792,1.5785,582500000.0
2008-06-18 03:00:00,1.57869,1.5791,1.57828,1.57889,530700001.0
2008-06-18 03:15:00,1.57886,1.57931,1.57822,1.57884,526000001.0
2008-06-18 03:30:00,1.57911,1.57924,1.5778,1.57858,558500001.0
2008-06-18 03:45:00,1.57882,1.57887,1.57766,1.57835,590000001.0
2008-06-18 04:00:00,1.57831,1.57905,1.57808,1.57875,571300000.0
2008-06-18 04:15:00,1.57886,1.57975,1.57834,1.57897,613700002.0
2008-06-18 04:30:00,1.57877,1.57913,1.57728,1.57786,602900002.0
2008-06-18 04:45:00,1.57786,1.57796,1.57665,1.57774,572900001.0
2008-06-18 05:00:00,1.57773,1.5786,1.57752,1.57844,530600002.0
2008-06-18 05:15:00,1.57837,1.57899,1.57785,1.57863,642900001.0
2008-06-18 05:30:00,1.57861,1.57902,1.57808,1.5784,545500000.0
2008-06-18 05:45:00,1.57837,1.57892,1.57776,1.57839,529200000.0
2008-06-18 06:00:00,1.57837,1.57895,1.57738,1.57765,609500003.0
2008-06-18 06:15:00,1.57752,1.57811,1.57751,1.57791,527900003.0
2008-06-18 06:30:00,1.57803,1.5787,1.57792,1.57837,589300001.0
2008-06-18 06:45:00,1.57828,1.57868,1.5779,1.57818,607200001.0
2008-06-18 07:00:00,1.57837,1.57839,1.57691,1.57787,593900001.0
2008-06-18 07:15:00,1.57796,1.57851,1.57739,1.57845,665600003.0
2008-06-18 07:30:00,1.57833,1.57833,1.57715,1.57805,543000001.0
2008-06-18 07:45:00,1.57812,1.57887,1.57701,1.57738,557500002.0
2008-06-18 08:00:00,1.57733,1.57846,1.57719,1.57842,580600001.0
2008-06-18 08:15:00,1.57856,1.57856,1.57719,1.57755,618500001.0
2008-06-18 08:30:00,1.57749,1.57909,1.57716,1.57842,520200001.0
2008-06-18 08:45:00,1.57839,1.57948,1.57795,1.57883,542700000.0
2008-06-18 09:00:00,1.57929,1.58152,1.57897,1.5803,563000000.0
2008-06-18 09:15:00,1.58006,1.58207,1.58006,1.58143,603400000.0
2008-06-18 09:30:00,1.58147,1.58167,1.57998,1.58003,592899998.0
2008-06-18 09:45:00,1.57979,1.58027,1.57908,1.57978,588800000.0
2008-06-18 10:00:00,1.57955,1.58053,1.57881,1.57981,514500001.0
2008-06-18 10:15:00,1.57971,1.58074,1.57846,1.58046,582300002.0
2008-06-18 10:30:00,1.58066,1.58083,1.57927,1.5802,586400002.0
2008-06-18 10:45:00,1.57988,1.58018,1.57734,1.57765,663700000.0
2008-06-18 11:00:00,1.57777,1.57911,1.57581,1.57863,592400000.0
2008-06-18 11:15:00,1.5788,1.57963,1.57763,1.57954,591100003.0
2008-06-18 11:30:00,1.57967,1.58019,1.57833,1.58005,570900000.0
2008-06-18 11:45:00,1.58011,1.5802,1.57857,1.57916,534800000.0
2008-06-18 12:00:00,1.57914,1.57952,1.5781,1.57823,548600000.0
2008-06-18 12:15:00,1.57832,1.57896,1.57725,1.57839,548199999.0
2008-06-18 12:30:00,1.57828,1.57933,1.57743,1.57925,552899999.0
2008-06-18 12:45:00,1.5791,1.57971,1.57833,1.5791,666400001.0
2008-06-18 13:00:00,1.57955,1.57963,1.57731,1.57827,542500002.0
2008-06-18 13:15:00,1.5783,1.57837,1.57662,1.57723,629200000.0
2008-06-18 13:30:00,1.57722,1.57842,1.57708,1.57765,5646600014.0
2008-06-18 13:45:00,1.57767,1.57848,1.57731,1.57825,4418400012.0
2008-06-18 14:00:00,1.57831,1.57962,1.57785,1.57926,5390200010.0
2008-06-18 14:15:00,1.57912,1.5801,1.57888,1.57954,5265000014.0
2008-06-18 14:30:00,1.57955,1.57985,1.57879,1.57913,4145500004.0
2008-06-18 14:45:00,1.57906,1.57971,1.57844,1.57882,4542800005.0
2008-06-18 15:00:00,1.57885,1.57908,1.57787,1.57801,6608200010.0
2008-06-18 15:15:00,1.57794,1.57913,1.57794,1.57826,7933600023.0
2008-06-18 15:30:00,1.57808,1.57888,1.57767,1.5777,6521700019.0
2008-06-18 15:45:00,1.57786,1.57883,1.57681,1.57819,6001600008.0
2008-06-18 16:00:00,1.57802,1.57951,1.57794,1.57872,6266100010.0
2008-06-18 16:15:00,1.57901,1.57995,1.5783,1.57968,8590700018.0
2008-06-18 16:30:00,1.5797,1.58104,1.57932,1.58008,6967100007.0
2008-06-18 16:45:00,1.58034,1.58296,1.58008,1.58296,6665300012.0
2008-06-18 17:00:00,1.58287,1.58301,1.58118,1.58158,6708800013.0
2008-06-18 17:15:00,1.58174,1.58218,1.58014,1.58058,7357100013.0
2008-06-18 17:30:00,1.58043,1.58048,1.57864,1.57929,6684600011.0
2008-06-18 17:45:00,1.57909,1.5792,1.57773,1.57872,6908300008.0
2008-06-18 18:00:00,1.57842,1.57867,1.57742,1.57847,7215700012.0
2008-06-18 18:15:00,1.5783,1.57918,1.57815,1.5789,6197100014.0
2008-06-18 18:30:00,1.57892,1.5797,1.57788,1.57954,6092500011.0
2008-06-18 18:45:00,1.57965,1.57994,1.57871,1.5789,6827600012.0
2008-06-18 19:00:00,1.57925,1.57976,1.5782,1.5786,7997400010.0
2008-06-18 19:15:00,1.57857,1.57918,1.57819,1.57873,5989600006.0
2008-06-18 19:30:00,1.57868,1.57918,1.57834,1.57834,5538200014.0
2008-06-18 19:45:00,1.57834,1.5794,1.57814,1.57864,5922900008.0
2008-06-18 20:00:00,1.57855,1.57903,1.57796,1.57895,8163900016.0
2008-06-18 20:15:00,1.57886,1.57984,1.57853,1.5793,5217300008.0
2008-06-18 20:30:00,1.57919,1.58039,1.57911,1.57949,4482100000.0
2008-06-18 20:45:00,1.57954,1.58102,1.57952,1.58097,4169800007.0
2008-06-18 21:00:00,1.58092,1.58102,1.57968,1.57986,3954300004.0
2008-06-18 21:15:00,1.57991,1.58031,1.57907,1.58003,2747000002.0
2008-06-18 21:30:00,1.58005,1.58078,1.5795,1.58062,3600100009.0
2008-06-18 21:45:00,1.58061,1.581,1.58037,1.58064,4109300006.0
2008-06-18 22:00:00,1.58067,1.58137,1.57968,1.58025,2549300006.0
2008-06-18 22:15:00,1.58019,1.58035,1.57904,1.57999,2522800000.0
2008-06-18 22:30:00,1.57988,1.58109,1.57945,1.5809,3391800003.0
2008-06-18 22:45:00,1.58098,1.58163,1.57932,1.57936,2848900006.0
2008-06-18 23:00:00,1.57904,1.58007,1.57878,1.57979,774100001.0
2008-06-18 23:15:00,1.57979,1.57992,1.5784,1.57865,1006500004.0
2008-06-18 23:30:00,1.57898,1.57956,1.5786,1.57922,1353400003.0
2008-06-18 23:45:00,1.57942,1.57965,1.57868,1.57931,1485800001.0
2008-06-19 00:00:00,1.57934,1.58004,1.57892,1.57928,1482600003.0
2008-06-19 00:15:00,1.57925,1.57943,1.57834,1.57894,865700002.0
2008-06-19 00:30:00,1.57896,1.57992,1.57841,1.57947,785400001.0
2008-06-19 00:45:00,1.57973,1.58056,1.57952,1.5799,842300002.0
2008-06-19 01:00:00,1.57994,1.58061,1.57968,1.57968,1190600002.0
2008-06-19 01:15:00,1.57979,1.58113,1.57949,1.58096,1208200005.0
2008-06-19 01:30:00,1.58087,1.5815,1.58041,1.5811,1290700000.0
2008-06-19 01:45:00,1.58108,1.58189,1.58072,1.58073,1252400002.0
2008-06-19 02:00:00,1.58121,1.58375,1.58121,1.58268,507300002.0
2008-06-19 02:15:00,1.5826,1.58269,1.58169,1.58235,578400000.0
2008-06-19 02:30:00,1.58226,1.58406,1.58212,1.58368,551800002.0
2008-06-19 02:45:00,1.58364,1.58401,1.58316,1.58346,537000002.0
2008-06-19 03:00:00,1.58328,1.58328,1.58139,1.58178,531200000.0
2008-06-19 03:15:00,1.58171,1.58234,1.58103,1.5815,499500000.0
2008-06-19 03:30:00,1.58179,1.58281,1.58099,1.58255,572200000.0
2008-06-19 03:45:00,1.58283,1.58359,1.58227,1.58348,544300001.0
2008-06-19 04:00:00,1.58339,1.58367,1.58165,1.58202,586599999.0
2008-06-19 04:15:00,1.582,1.58291,1.58152,1.58192,531200001.0
2008-06-19 04:30:00,1.58188,1.58274,1.58151,1.58204,636700003.0
2008-06-19 04:45:00,1.58201,1.58335,1.5817,1.58278,530900000.0
2008-06-19 05:00:00,1.58288,1.58342,1.58247,1.58267,516600000.0
2008-06-19 05:15:00,1.58252,1.58306,1.58204,1.58291,590900001.0
2008-06-19 05:30:00,1.58267,1.58267,1.5817,1.58235,551800001.0
2008-06-19 05:45:00,1.58223,1.58252,1.5813,1.58166,509400000.0
2008-06-19 06:00:00,1.58159,1.5818,1.58088,1.58143,664799999.0
2008-06-19 06:15:00,1.58139,1.58206,1.58088,1.5814,559100000.0
2008-06-19 06:30:00,1.58153,1.58215,1.58111,1.58141,555600000.0
2008-06-19 06:45:00,1.5815,1.58214,1.58135,1.58166,569100000.0
2008-06-19 07:00:00,1.58203,1.58278,1.58174,1.58188,610700000.0
2008-06-19 07:15:00,1.582,1.58354,1.58189,1.58313,690000001.0
2008-06-19 07:30:00,1.58306,1.58574,1.5825,1.58494,607100003.0
2008-06-19 07:45:00,1.58485,1.58527,1.58395,1.58447,541500001.0
2008-06-19 08:00:00,1.58446,1.58523,1.5841,1.58521,584600003.0
2008-06-19 08:15:00,1.58529,1.58538,1.58341,1.58341,688500002.0
2008-06-19 08:30:00,1.58326,1.58351,1.58267,1.58311,611400002.0
2008-06-19 08:45:00,1.5831,1.58393,1.58201,1.58255,615000000.0
2008-06-19 09:00:00,1.58309,1.58439,1.58169,1.58179,515200001.0
2008-06-19 09:15:00,1.58142,1.58183,1.58075,1.58168,557600001.0
2008-06-19 09:30:00,1.58132,1.58132,1.57943,1.58063,478600001.0
2008-06-19 09:45:00,1.5808,1.5808,1.57845,1.57888,743300001.0
2008-06-19 10:00:00,1.57907,1.57924,1.57793,1.57901,564000000.0
2008-06-19 10:15:00,1.57897,1.57919,1.5778,1.57901,598800000.0
2008-06-19 10:30:00,1.57863,1.57894,1.57596,1.57799,614599999.0
2008-06-19 10:45:00,1.57784,1.5788,1.57641,1.57675,614700003.0
2008-06-19 11:00:00,1.57673,1.57731,1.57558,1.57616,570300002.0
2008-06-19 11:15:00,1.57602,1.57795,1.57587,1.57751,591900002.0
2008-06-19 11:30:00,1.57751,1.5779,1.5767,1.57728,570900001.0
2008-06-19 11:45:00,1.57753,1.57753,1.5757,1.57653,588900004.0
2008-06-19 12:00:00,1.57651,1.57688,1.57533,1.5754,567200001.0
2008-06-19 12:15:00,1.57525,1.5769,1.57496,1.57685,579200001.0
2008-06-19 12:30:00,1.57662,1.57677,1.57442,1.5751,512200000.0
2008-06-19 12:45:00,1.57485,1.57567,1.57401,1.57567,528700002.0
2008-06-19 13:00:00,1.576,1.57602,1.57071,1.5724,623500000.0
2008-06-19 13:15:00,1.5725,1.57327,1.57157,1.57239,570300000.0
2008-06-19 13:30:00,1.57237,1.57352,1.57152,1.5722,5581400009.0
2008-06-19 13:45:00,1.57218,1.57218,1.56982,1.57065,4508100010.0
2008-06-19 14:00:00,1.57065,1.57099,1.5699,1.57044,5415900009.0
2008-06-19 14:15:00,1.57067,1.57073,1.56854,1.57006,5165400008.0
2008-06-19 14:30:00,1.57,1.5704,1.56692,1.56923,4084900006.0
2008-06-19 14:45:00,1.56952,1.56989,1.56874,1.56954,4348400006.0
2008-06-19 15:00:00,1.56952,1.57,1.5685,1.56949,6678300012.0
2008-06-19 15:15:00,1.56948,1.56976,1.56648,1.56681,7707200009.0
2008-06-19 15:30:00,1.56681,1.57003,1.56627,1.56887,6185700013.0
2008-06-19 15:45:00,1.56886,1.56886,1.56722,1.5681,6276100013.0
2008-06-19 16:00:00,1.56809,1.56997,1.56738,1.56742,6301100010.0
2008-06-19 16:15:00,1.56761,1.56817,1.5662,1.5681,8527700017.0
2008-06-19 16:30:00,1.5681,1.56854,1.56623,1.56813,7192900015.0
2008-06-19 16:45:00,1.56809,1.56921,1.56728,1.56828,6806800016.0
2008-06-19 17:00:00,1.56826,1.56999,1.56814,1.56898,6692700012.0
2008-06-19 17:15:00,1.56906,1.56985,1.56858,1.56957,7307800010.0
2008-06-19 17:30:00,1.56931,1.56998,1.56891,1.56952,6735300014.0
2008-06-19 17:45:00,1.56944,1.57113,1.56921,1.57028,7031900010.0
2008-06-19 18:00:00,1.57,1.57068,1.56958,1.5704,7360700010.0
2008-06-19 18:15:00,1.57037,1.5711,1.56963,1.56964,6217400007.0
2008-06-19 18:30:00,1.56996,1.57058,1.56971,1.57025,5954600014.0
2008-06-19 18:45:00,1.57029,1.57147,1.56986,1.57132,7089500013.0
2008-06-19 19:00:00,1.57128,1.57128,1.56996,1.5703,7991800008.0
2008-06-19 19:15:00,1.57028,1.57038,1.56905,1.56905,6155500012.0
2008-06-19 19:30:00,1.56897,1.57065,1.56883,1.56943,5284900008.0
2008-06-19 19:45:00,1.56966,1.57047,1.56943,1.57003,5800700009.0
2008-06-19 20:00:00,1.56993,1.57149,1.56956,1.57107,8155000019.0
2008-06-19 20:15:00,1.57094,1.572,1.57047,1.5715,5092400012.0
2008-06-19 20:30:00,1.5715,1.57215,1.57105,1.57174,4411400009.0
2008-06-19 20:45:00,1.57194,1.57244,1.57106,1.57172,4124800006.0
2008-06-19 21:00:00,1.57169,1.57243,1.57155,1.57226,4164700009.0
2008-06-19 21:15:00,1.57227,1.57327,1.57187,1.57308,2743200004.0
2008-06-19 21:30:00,1.57312,1.5732,1.57168,1.57248,3656200002.0
2008-06-19 21:45:00,1.57246,1.5731,1.57175,1.5731,4319900007.0
2008-06-19 22:00:00,1.57299,1.5735,1.57221,1.57245,2660700007.0
2008-06-19 22:15:00,1.57235,1.57424,1.57232,1.57397,2594200007.0
2008-06-19 22:30:00,1.57411,1.57446,1.57338,1.57423,3308000005.0
2008-06-19 22:45:00,1.57424,1.5746,1.57352,1.57393,2782600003.0
2008-06-19 23:00:00,1.57383,1.57508,1.57383,1.5746,721600000.0
2008-06-19 23:15:00,1.57463,1.57495,1.57417,1.57436,1027900005.0
2008-06-19 23:30:00,1.57473,1.57497,1.57306,1.57367,1445900004.0
2008-06-19 23:45:00,1.57369,1.57369,1.57201,1.57239,1676600005.0
2008-06-20 00:00:00,1.57267,1.5736,1.57225,1.57333,1503600001.0
2008-06-20 00:15:00,1.57336,1.57383,1.57279,1.57309,884400003.0
2008-06-20 00:30:00,1.57309,1.57405,1.57278,1.57369,819400002.0
2008-06-20 00:45:00,1.57395,1.57428,1.57312,1.57398,822800000.0
2008-06-20 01:00:00,1.574,1.57417,1.57258,1.57258,1121100004.0
2008-06-20 01:15:00,1.57263,1.57403,1.57253,1.57393,1241900003.0
2008-06-20 01:30:00,1.57388,1.57415,1.57306,1.5733,1216500000.0
2008-06-20 01:45:00,1.5735,1.57399,1.57316,1.57349,1439600001.0
2008-06-20 02:00:00,1.57402,1.57419,1.57267,1.57267,566000000.0
2008-06-20 02:15:00,1.57337,1.57397,1.57272,1.57397,572800000.0
2008-06-20 02:30:00,1.57386,1.57432,1.57338,1.57398,627599999.0
2008-06-20 02:45:00,1.57388,1.57427,1.57321,1.57408,549900001.0
2008-06-20 03:00:00,1.57407,1.57412,1.57319,1.57376,578800001.0
2008-06-20 03:15:00,1.57387,1.57611,1.57359,1.57569,536600000.0
2008-06-20 03:30:00,1.57586,1.57611,1.5752,1.57553,534200004.0
2008-06-20 03:45:00,1.5758,1.57624,1.57535,1.57609,603100001.0
2008-06-20 04:00:00,1.57585,1.57629,1.57497,1.57607,567500002.0
2008-06-20 04:15:00,1.57611,1.57656,1.57481,1.57548,560100004.0
2008-06-20 04:30:00,1.57544,1.57583,1.57474,1.57519,524500001.0
2008-06-20 04:45:00,1.57512,1.57551,1.57428,1.57516,551000000.0
2008-06-20 05:00:00,1.57519,1.57538,1.57381,1.57466,469700000.0
2008-06-20 05:15:00,1.57466,1.57533,1.57319,1.57389,543000002.0
2008-06-20 05:30:00,1.57419,1.575,1.57368,1.57446,614700002.0
2008-06-20 05:45:00,1.57431,1.57465,1.57358,1.57415,529100001.0
2008-06-20 06:00:00,1.57409,1.57535,1.57382,1.57445,647099998.0
2008-06-20 06:15:00,1.57442,1.57468,1.57385,1.57394,484299999.0
2008-06-20 06:30:00,1.57404,1.57467,1.57305,1.57357,597000002.0
2008-06-20 06:45:00,1.57355,1.57413,1.57323,1.57347,568100001.0
2008-06-20 07:00:00,1.57358,1.5738,1.57281,1.57281,538000002.0
2008-06-20 07:15:00,1.57282,1.57484,1.57257,1.57444,594300003.0
2008-06-20 07:30:00,1.57442,1.57598,1.57397,1.57588,581600002.0
2008-06-20 07:45:00,1.57559,1.57575,1.57487,1.57532,560300000.0
2008-06-20 08:00:00,1.57512,1.57656,1.57494,1.57636,574400001.0
2008-06-20 08:15:00,1.57649,1.57708,1.57546,1.57567,593299999.0
2008-06-20 08:30:00,1.57566,1.57718,1.57494,1.57694,584500003.0
2008-06-20 08:45:00,1.57689,1.57707,1.57588,1.57702,562400000.0
2008-06-20 09:00:00,1.57694,1.5774,1.57468,1.57581,528400001.0
2008-06-20 09:15:00,1.57568,1.57679,1.57552,1.57639,568000002.0
2008-06-20 09:30:00,1.57641,1.57724,1.57625,1.57697,563700000.0
2008-06-20 09:45:00,1.5772,1.5792,1.57669,1.5792,557900000.0
2008-06-20 10:00:00,1.57932,1.57974,1.57844,1.57887,593200000.0
2008-06-20 10:15:00,1.57879,1.57972,1.57822,1.57932,531900002.0
2008-06-20 10:30:00,1.57914,1.57958,1.5778,1.57835,545200001.0
2008-06-20 10:45:00,1.57802,1.57975,1.57787,1.57973,586900000.0
2008-06-20 11:00:00,1.57976,1.58014,1.57901,1.57988,558200000.0
2008-06-20 11:15:00,1.57991,1.58019,1.57791,1.57906,683600001.0
2008-06-20 11:30:00,1.57924,1.58161,1.57841,1.58105,540300000.0
2008-06-20 11:45:00,1.58132,1.5821,1.58089,1.58151,531500002.0
2008-06-20 12:00:00,1.58152,1.58395,1.58074,1.58322,564600001.0
2008-06-20 12:15:00,1.58333,1.58422,1.58042,1.58096,619600000.0
2008-06-20 12:30:00,1.58083,1.58229,1.58083,1.58136,517100001.0
2008-06-20 12:45:00,1.58126,1.58185,1.5807,1.58136,600200001.0
2008-06-20 13:00:00,1.58112,1.58319,1.58094,1.58211,533100000.0
2008-06-20 13:15:00,1.58222,1.58314,1.58205,1.58314,554100003.0
2008-06-20 13:30:00,1.58317,1.58317,1.58071,1.58133,5422100004.0
2008-06-20 13:45:00,1.58134,1.58211,1.58053,1.58081,4364100005.0
2008-06-20 14:00:00,1.58082,1.58125,1.57996,1.58077,5601100007.0
2008-06-20 14:15:00,1.5804,1.58143,1.57982,1.58013,5308000003.0
2008-06-20 14:30:00,1.57972,1.58229,1.57671,1.58218,3935100007.0
2008-06-20 14:45:00,1.58227,1.58317,1.58172,1.58311,4360200009.0
2008-06-20 15:00:00,1.58317,1.58869,1.58279,1.58727,6323300016.0
2008-06-20 15:15:00,1.58721,1.58976,1.58577,1.58597,7866700012.0
2008-06-20 15:30:00,1.58607,1.58806,1.58602,1.58671,6290400012.0
2008-06-20 15:45:00,1.58696,1.58998,1.58692,1.5897,6161500010.0
2008-06-20 16:00:00,1.58961,1.59275,1.58951,1.58973,6262700007.0
2008-06-20 16:15:00,1.58992,1.59187,1.5896,1.59171,8307700003.0
2008-06-20 16:30:00,1.59198,1.5931,1.59123,1.59139,7039100008.0
2008-06-20 16:45:00,1.59128,1.59256,1.59037,1.59247,7095300009.0
2008-06-20 17:00:00,1.59232,1.59296,1.59126,1.59222,6869400012.0
2008-06-20 17:15:00,1.59225,1.59307,1.59134,1.59198,7542600008.0
2008-06-20 17:30:00,1.59181,1.59181,1.59105,1.59144,6646000008.0
2008-06-20 17:45:00,1.59131,1.59154,1.58892,1.58948,7072500011.0
2008-06-20 18:00:00,1.58938,1.59071,1.5893,1.59039,7322100011.0
2008-06-20 18:15:00,1.59035,1.59146,1.58966,1.59001,6245300021.0
2008-06-20 18:30:00,1.59025,1.59038,1.58971,1.59032,6060200010.0
2008-06-20 18:45:00,1.59029,1.59081,1.58995,1.59064,6889000009.0
2008-06-20 19:00:00,1.59066,1.59121,1.58981,1.59061,7971700011.0
2008-06-20 19:15:00,1.59035,1.59233,1.59004,1.59202,5916300013.0
2008-06-20 19:30:00,1.59204,1.59277,1.59144,1.59215,5584000012.0
2008-06-20 19:45:00,1.59223,1.59247,1.59123,1.59161,5923300006.0
2008-06-20 20:00:00,1.59169,1.59215,1.59113,1.59186,8080900012.0
2008-06-20 20:15:00,1.59178,1.59211,1.59067,1.59079,5019100005.0
2008-06-20 20:30:00,1.59078,1.59169,1.59065,1.59105,4409500006.0
2008-06-20 20:45:00,1.5912,1.59249,1.59105,1.59249,4199100007.0
2008-06-20 21:00:00,1.59225,1.59234,1.59076,1.59141,3997000001.0
2008-06-20 21:15:00,1.59139,1.59154,1.59042,1.59079,2703300003.0
2008-06-20 21:30:00,1.5909,1.59134,1.59,1.59009,3558800012.0
2008-06-20 21:45:00,1.58992,1.59102,1.5887,1.58891,4367700007.0
2008-06-20 22:00:00,1.58884,1.58981,1.58884,1.58938,2765400007.0
2008-06-20 22:15:00,1.58925,1.58995,1.58855,1.58915,2550000007.0
2008-06-20 22:30:00,1.58896,1.58896,1.58456,1.58537,3148600004.0
2008-06-20 22:45:00,1.58554,1.58584,1.58371,1.58558,2753800007.0
2008-06-22 23:00:00,1.58779,1.58855,1.58704,1.58842,766800002.0
2008-06-22 23:15:00,1.58592,1.58896,1.58592,1.58841,972400000.0
2008-06-22 23:30:00,1.58866,1.58873,1.58753,1.5882,1479700005.0
2008-06-22 23:45:00,1.58818,1.5887,1.58722,1.58777,1551000001.0
2008-06-23 00:00:00,1.58783,1.58784,1.58562,1.58678,1516600003.0
2008-06-23 00:15:00,1.58666,1.5871,1.58604,1.58611,825800002.0
2008-06-23 00:30:00,1.58618,1.58699,1.58557,1.58557,886000004.0
2008-06-23 00:45:00,1.58569,1.58617,1.58463,1.58473,830200001.0
2008-06-23 01:00:00,1.58471,1.58613,1.58212,1.5824,1360900003.0
2008-06-23 01:15:00,1.58267,1.58355,1.58148,1.58215,1157500000.0
2008-06-23 01:30:00,1.58205,1.58207,1.58117,1.58145,1205700002.0
2008-06-23 01:45:00,1.5813,1.58192,1.58052,1.58081,1258000001.0
2008-06-23 02:00:00,1.58156,1.58415,1.58137,1.58334,550300001.0
2008-06-23 02:15:00,1.5833,1.5833,1.58196,1.58245,626400001.0
2008-06-23 02:30:00,1.58229,1.58359,1.58197,1.58347,559900001.0
2008-06-23 02:45:00,1.58346,1.58422,1.5826,1.58393,637000002.0
2008-06-23 03:00:00,1.58385,1.58401,1.58273,1.58347,607900004.0
2008-06-23 03:15:00,1.58351,1.58486,1.58307,1.58373,539100003.0
2008-06-23 03:30:00,1.58413,1.58487,1.58378,1.58445,530200000.0
2008-06-23 03:45:00,1.58451,1.58556,1.58396,1.58519,580200001.0
2008-06-23 04:00:00,1.585,1.58535,1.58431,1.58489,509700001.0
2008-06-23 04:15:00,1.58497,1.585,1.58327,1.58415,618400003.0
2008-06-23 04:30:00,1.58429,1.58457,1.58321,1.58379,579900002.0
2008-06-23 04:45:00,1.58381,1.58405,1.5825,1.58279,505500001.0
2008-06-23 05:00:00,1.58285,1.58339,1.58203,1.58323,554100000.0
2008-06-23 05:15:00,1.58315,1.58402,1.5825,1.58351,557500001.0
2008-06-23 05:30:00,1.58359,1.58408,1.58311,1.58377,538300000.0
2008-06-23 05:45:00,1.5837,1.58491,1.58359,1.58424,529200000.0
2008-06-23 06:00:00,1.58404,1.58478,1.58367,1.58397,576600001.0
2008-06-23 06:15:00,1.5839,1.58456,1.58371,1.58418,470100000.0
2008-06-23 06:30:00,1.5843,1.58466,1.58358,1.58399,552900000.0
2008-06-23 06:45:00,1.58407,1.58427,1.58234,1.58293,560900002.0
2008-06-23 07:00:00,1.5833,1.58451,1.58289,1.58362,521200000.0
2008-06-23 07:15:00,1.58365,1.58551,1.58298,1.58465,736800003.0
2008-06-23 07:30:00,1.58467,1.58496,1.58384,1.58427,662000003.0
2008-06-23 07:45:00,1.58465,1.58468,1.58263,1.58335,513400001.0
2008-06-23 08:00:00,1.58334,1.5839,1.58276,1.58276,616299999.0
2008-06-23 08:15:00,1.58282,1.58463,1.58222,1.58463,577600001.0
2008-06-23 08:30:00,1.58449,1.58527,1.58409,1.58527,567700002.0
2008-06-23 08:45:00,1.58532,1.58642,1.58512,1.58545,614900000.0
2008-06-23 09:00:00,1.58515,1.58515,1.58309,1.58464,610900003.0
2008-06-23 09:15:00,1.58445,1.58475,1.58353,1.584,540300000.0
2008-06-23 09:30:00,1.58405,1.58459,1.58331,1.58347,528100001.0
2008-06-23 09:45:00,1.58356,1.58428,1.58202,1.58202,594700002.0
2008-06-23 10:00:00,1.58078,1.58172,1.57972,1.58139,632700003.0
2008-06-23 10:15:00,1.58134,1.58134,1.57904,1.58051,588900001.0
2008-06-23 10:30:00,1.58022,1.58042,1.57855,1.57937,711400003.0
2008-06-23 10:45:00,1.57909,1.57947,1.57702,1.57756,596400000.0
2008-06-23 11:00:00,1.57761,1.5787,1.57696,1.57706,642500000.0
2008-06-23 11:15:00,1.57715,1.57857,1.57704,1.57804,664600001.0
2008-06-23 11:30:00,1.57801,1.57831,1.57702,1.57702,625300001.0
2008-06-23 11:45:00,1.57718,1.57921,1.57688,1.57843,527300001.0
2008-06-23 12:00:00,1.57816,1.57856,1.5764,1.57674,570400000.0
2008-06-23 12:15:00,1.57688,1.57869,1.57662,1.57857,569900001.0
2008-06-23 12:30:00,1.57851,1.57942,1.57849,1.57862,544200000.0
2008-06-23 12:45:00,1.5786,1.57883,1.57729,1.57779,549300001.0
2008-06-23 13:00:00,1.57802,1.57844,1.57711,1.57726,582900000.0
2008-06-23 13:15:00,1.57729,1.57766,1.57616,1.57766,552200000.0
2008-06-23 13:30:00,1.57786,1.57822,1.57508,1.57554,5506000008.0
2008-06-23 13:45:00,1.57538,1.57657,1.57491,1.57624,4236000004.0
2008-06-23 14:00:00,1.57626,1.57708,1.5758,1.57635,5126200011.0
2008-06-23 14:15:00,1.57654,1.57673,1.5746,1.57487,5176200011.0
2008-06-23 14:30:00,1.57477,1.57787,1.57467,1.57648,4069400009.0
2008-06-23 14:45:00,1.57648,1.57712,1.57485,1.57695,4448000009.0
2008-06-23 15:00:00,1.57685,1.57752,1.57489,1.57691,6771600013.0
2008-06-23 15:15:00,1.57689,1.57768,1.57606,1.57612,7825600015.0
2008-06-23 15:30:00,1.57603,1.57703,1.57573,1.57619,6218000010.0
2008-06-23 15:45:00,1.57632,1.57689,1.57467,1.57475,6017800004.0
2008-06-23 16:00:00,1.57451,1.57532,1.57402,1.57411,6154800009.0
2008-06-23 16:15:00,1.57413,1.57454,1.57331,1.57369,8739000014.0
2008-06-23 16:30:00,1.57366,1.57458,1.57333,1.57446,7347300014.0
2008-06-23 16:45:00,1.57437,1.57586,1.57388,1.57433,6756000012.0
2008-06-23 17:00:00,1.57426,1.57443,1.57252,1.57281,6841800013.0
2008-06-23 17:15:00,1.57286,1.574,1.5724,1.57377,7507800019.0
2008-06-23 17:30:00,1.57385,1.57521,1.5736,1.57491,6892900017.0
2008-06-23 17:45:00,1.57495,1.57525,1.57383,1.57399,7097800014.0
2008-06-23 18:00:00,1.57373,1.57596,1.57373,1.57526,7431500010.0
2008-06-23 18:15:00,1.57527,1.57606,1.57474,1.57591,6117600015.0
2008-06-23 18:30:00,1.57612,1.5763,1.57493,1.57531,6038700009.0
2008-06-23 18:45:00,1.57501,1.57605,1.5744,1.57556,7189700009.0
2008-06-23 19:00:00,1.57564,1.57619,1.57509,1.57522,8262500005.0
2008-06-23 19:15:00,1.57511,1.57654,1.57511,1.57641,5832200004.0
2008-06-23 19:30:00,1.57601,1.57639,1.57485,1.57492,5498400016.0
2008-06-23 19:45:00,1.5749,1.57571,1.5749,1.57551,6181500009.0
2008-06-23 20:00:00,1.57561,1.57618,1.57518,1.57524,8113700021.0
2008-06-23 20:15:00,1.57507,1.57548,1.57461,1.5751,5019900006.0
2008-06-23 20:30:00,1.57505,1.57563,1.57495,1.57528,4629700010.0
2008-06-23 20:45:00,1.57531,1.57553,1.57397,1.57506,4096400012.0
2008-06-23 21:00:00,1.57485,1.57612,1.57471,1.57585,3991900009.0
2008-06-23 21:15:00,1.57587,1.57676,1.57573,1.57626,2738500006.0
2008-06-23 21:30:00,1.57625,1.5764,1.57535,1.57558,3642600003.0
2008-06-23 21:45:00,1.5756,1.57612,1.57542,1.57612,4178900006.0
2008-06-23 22:00:00,1.57614,1.5765,1.57518,1.57536,2698100002.0
2008-06-23 22:15:00,1.57524,1.57552,1.57434,1.57469,2700900005.0
2008-06-23 22:30:00,1.57468,1.57531,1.57447,1.57523,3273700005.0
2008-06-23 22:45:00,1.57526,1.5761,1.57461,1.57567,3006700008.0
2008-06-23 23:00:00,1.57552,1.57625,1.57504,1.57551,699500000.0
2008-06-23 23:15:00,1.57587,1.57636,1.57535,1.57587,972500003.0
2008-06-23 23:30:00,1.57626,1.57639,1.57519,1.57612,1461100005.0
2008-06-23 23:45:00,1.57621,1.57625,1.57464,1.57485,1470199998.0
2008-06-24 00:00:00,1.57511,1.57666,1.57453,1.57656,1549500004.0
2008-06-24 00:15:00,1.57633,1.57633,1.57496,1.57557,830300002.0
2008-06-24 00:30:00,1.57559,1.57577,1.57488,1.57499,791300001.0
2008-06-24 00:45:00,1.57536,1.57598,1.57493,1.57535,818500000.0
2008-06-24 01:00:00,1.57535,1.57655,1.57485,1.57502,1248300002.0
2008-06-24 01:15:00,1.57525,1.57605,1.57512,1.57559,1185600001.0
2008-06-24 01:30:00,1.57557,1.57621,1.57503,1.57576,1265600003.0
2008-06-24 01:45:00,1.57571,1.57606,1.57515,1.57533,1424600002.0
2008-06-24 02:00:00,1.5758,1.57626,1.57548,1.5757,574700000.0
2008-06-24 02:15:00,1.5759,1.5764,1.57559,1.57635,573600003.0
2008-06-24 02:30:00,1.57626,1.57649,1.57548,1.57575,492900000.0
2008-06-24 02:45:00,1.57565,1.57688,1.57528,1.57555,564600001.0
2008-06-24 03:00:00,1.57567,1.57612,1.57529,1.57582,638800001.0
2008-06-24 03:15:00,1.57595,1.576,1.57493,1.57493,615000001.0
2008-06-24 03:30:00,1.57517,1.57614,1.57502,1.57528,644600004.0
2008-06-24 03:45:00,1.57554,1.57615,1.57509,1.57591,640300001.0
2008-06-24 04:00:00,1.57583,1.57635,1.57476,1.57505,510800001.0
2008-06-24 04:15:00,1.57506,1.5757,1.57426,1.5757,551600000.0
2008-06-24 04:30:00,1.57578,1.57662,1.57565,1.57649,587700001.0
2008-06-24 04:45:00,1.5765,1.57712,1.57575,1.57697,566600002.0
2008-06-24 05:00:00,1.57688,1.57724,1.57628,1.57663,539100000.0
2008-06-24 05:15:00,1.57663,1.57686,1.575,1.57561,627700001.0
2008-06-24 05:30:00,1.57553,1.57716,1.57528,1.5769,597800000.0
2008-06-24 05:45:00,1.57603,1.57711,1.57548,1.57687,556900002.0
2008-06-24 06:00:00,1.57683,1.57708,1.57589,1.5762,568400000.0
2008-06-24 06:15:00,1.57604,1.57722,1.57594,1.577,495300002.0
2008-06-24 06:30:00,1.57717,1.57753,1.57614,1.57663,647200001.0
2008-06-24 06:45:00,1.57721,1.57734,1.57628,1.57706,547600000.0
2008-06-24 07:00:00,1.57742,1.5777,1.57673,1.57709,606400000.0
2008-06-24 07:15:00,1.57712,1.5777,1.57646,1.57739,660900001.0
2008-06-24 07:30:00,1.57747,1.57791,1.57689,1.57715,647600002.0
2008-06-24 07:45:00,1.57711,1.57753,1.5764,1.5772,547500000.0
2008-06-24 08:00:00,1.57713,1.578,1.57681,1.57794,565100001.0
2008-06-24 08:15:00,1.5781,1.57924,1.57728,1.57812,633400002.0
2008-06-24 08:30:00,1.57844,1.57938,1.57777,1.57816,520100000.0
2008-06-24 08:45:00,1.57824,1.57918,1.57768,1.5786,575900002.0
2008-06-24 09:00:00,1.57885,1.58173,1.57845,1.58057,527200000.0
2008-06-24 09:15:00,1.58037,1.58212,1.57968,1.58062,518100000.0
2008-06-24 09:30:00,1.58053,1.58129,1.57986,1.58035,602900002.0
2008-06-24 09:45:00,1.58068,1.58143,1.58039,1.58117,616900000.0
2008-06-24 10:00:00,1.58107,1.58113,1.57907,1.57974,602200003.0
2008-06-24 10:15:00,1.57974,1.58061,1.57932,1.57989,628600002.0
2008-06-24 10:30:00,1.57999,1.58061,1.57959,1.5803,603800001.0
2008-06-24 10:45:00,1.5801,1.58077,1.57921,1.58051,656000000.0
2008-06-24 11:00:00,1.58055,1.581,1.57833,1.57845,627800003.0
2008-06-24 11:15:00,1.57856,1.5801,1.57836,1.57974,714900000.0
2008-06-24 11:30:00,1.57973,1.58115,1.5792,1.58008,577200001.0
2008-06-24 11:45:00,1.58011,1.58043,1.57843,1.57891,534900000.0
2008-06-24 12:00:00,1.57887,1.58188,1.57878,1.58162,566400002.0
2008-06-24 12:15:00,1.58175,1.58192,1.58036,1.58068,552700002.0
2008-06-24 12:30:00,1.58061,1.58122,1.58014,1.58077,542500000.0
2008-06-24 12:45:00,1.5805,1.58098,1.57896,1.57982,573300002.0
2008-06-24 13:00:00,1.5805,1.58085,1.57984,1.58,599600000.0
2008-06-24 13:15:00,1.57996,1.58023,1.5785,1.58008,599200004.0
2008-06-24 13:30:00,1.58,1.58117,1.57925,1.58095,5443100004.0
2008-06-24 13:45:00,1.581,1.58181,1.58069,1.58155,4191000010.0
2008-06-24 14:00:00,1.58166,1.58285,1.58162,1.58205,5403300012.0
2008-06-24 14:15:00,1.58203,1.58267,1.58181,1.58212,5281100014.0
2008-06-24 14:30:00,1.58207,1.58248,1.58033,1.5816,4181300005.0
2008-06-24 14:45:00,1.58159,1.5833,1.5813,1.58296,4565500008.0
2008-06-24 15:00:00,1.58296,1.58377,1.58215,1.58317,6678600015.0
2008-06-24 15:15:00,1.58306,1.5832,1.58094,1.5811,7989700017.0
2008-06-24 15:30:00,1.58094,1.58211,1.58092,1.58121,6124700010.0
2008-06-24 15:45:00,1.58137,1.58166,1.58027,1.58034,6181800004.0
2008-06-24 16:00:00,1.58067,1.58221,1.58013,1.58057,6041000012.0
2008-06-24 16:15:00,1.58092,1.58268,1.58072,1.5822,8572200022.0
2008-06-24 16:30:00,1.58219,1.58295,1.58155,1.58265,7322000013.0
2008-06-24 16:45:00,1.58262,1.58262,1.58115,1.58124,7043500011.0
2008-06-24 17:00:00,1.58099,1.58181,1.58075,1.58165,6795700010.0
2008-06-24 17:15:00,1.58149,1.58172,1.57975,1.58003,7202800015.0
2008-06-24 17:30:00,1.57995,1.58086,1.57946,1.58022,6788400016.0
2008-06-24 17:45:00,1.57989,1.58075,1.57938,1.58008,6941300008.0
2008-06-24 18:00:00,1.57976,1.58092,1.5795,1.58075,7256200014.0
2008-06-24 18:15:00,1.58072,1.58096,1.57886,1.57922,6142200012.0
2008-06-24 18:30:00,1.5794,1.57971,1.57867,1.57907,6141800013.0
2008-06-24 18:45:00,1.57893,1.58006,1.57861,1.57992,7156800010.0
2008-06-24 19:00:00,1.58005,1.58035,1.57931,1.57981,8007800014.0
2008-06-24 19:15:00,1.57964,1.5799,1.57851,1.5787,6031000007.0
2008-06-24 19:30:00,1.5787,1.57906,1.57823,1.57823,5419800007.0
2008-06-24 19:45:00,1.57823,1.57901,1.57788,1.57859,5861900014.0
2008-06-24 20:00:00,1.57849,1.57862,1.57698,1.57721,8065400013.0
2008-06-24 20:15:00,1.57719,1.57742,1.57642,1.57665,5122400006.0
2008-06-24 20:30:00,1.57673,1.57738,1.57668,1.577,4447900005.0
2008-06-24 20:45:00,1.57702,1.5778,1.57695,1.57707,4417400011.0
2008-06-24 21:00:00,1.57716,1.57757,1.57576,1.57613,3958400008.0
2008-06-24 21:15:00,1.5761,1.57643,1.57512,1.57574,2680500003.0
2008-06-24 21:30:00,1.57575,1.57592,1.57428,1.57517,3718100005.0
2008-06-24 21:45:00,1.5751,1.57561,1.5746,1.57469,4437400001.0
2008-06-24 22:00:00,1.57468,1.57552,1.57423,1.57443,2716700002.0
2008-06-24 22:15:00,1.57432,1.57516,1.57382,1.57487,2572600003.0
2008-06-24 22:30:00,1.57482,1.57541,1.57361,1.57361,3157000005.0
2008-06-24 22:45:00,1.57353,1.57445,1.57332,1.57341,2883400000.0
2008-06-24 23:00:00,1.57382,1.57463,1.57315,1.57463,756400002.0
2008-06-24 23:15:00,1.57467,1.57529,1.57378,1.57483,975300001.0
2008-06-24 23:30:00,1.57518,1.57525,1.57378,1.57446,1254200002.0
2008-06-24 23:45:00,1.57476,1.5755,1.57426,1.57501,1463500000.0
2008-06-25 00:00:00,1.57517,1.57635,1.57494,1.57616,1466000002.0
2008-06-25 00:15:00,1.57607,1.5761,1.57436,1.57502,852600001.0
2008-06-25 00:30:00,1.57508,1.57542,1.57451,1.57489,830300003.0
2008-06-25 00:45:00,1.57519,1.57561,1.57448,1.57463,886600002.0
2008-06-25 01:00:00,1.57479,1.57528,1.5742,1.57517,1154800004.0
2008-06-25 01:15:00,1.5754,1.5761,1.57453,1.57504,1210200007.0
2008-06-25 01:30:00,1.57528,1.57597,1.57477,1.5756,1139100000.0
2008-06-25 01:45:00,1.57557,1.57663,1.57536,1.57568,1375000003.0
2008-06-25 02:00:00,1.57616,1.57672,1.57585,1.57631,606600000.0
2008-06-25 02:15:00,1.57638,1.57673,1.57564,1.5762,614599998.0
2008-06-25 02:30:00,1.57612,1.57636,1.5756,1.57611,578500000.0
2008-06-25 02:45:00,1.57606,1.57655,1.57578,1.57617,517100001.0
2008-06-25 03:00:00,1.57624,1.57682,1.57594,1.57638,575400001.0
2008-06-25 03:15:00,1.57632,1.57687,1.57579,1.57612,507100001.0
2008-06-25 03:30:00,1.57639,1.577,1.57595,1.57667,621100003.0
2008-06-25 03:45:00,1.57674,1.57686,1.57604,1.57641,540200000.0
2008-06-25 04:00:00,1.57629,1.57657,1.57539,1.57613,513000000.0
2008-06-25 04:15:00,1.5761,1.57612,1.57522,1.57591,598200002.0
2008-06-25 04:30:00,1.57575,1.57606,1.57504,1.57562,575500000.0
2008-06-25 04:45:00,1.57559,1.57581,1.57452,1.57493,552400001.0
2008-06-25 05:00:00,1.57538,1.57566,1.57482,1.5756,546299999.0
2008-06-25 05:15:00,1.57548,1.57574,1.5746,1.57469,565100001.0
2008-06-25 05:30:00,1.57456,1.57571,1.57413,1.57569,641900002.0
2008-06-25 05:45:00,1.57545,1.57557,1.57322,1.5742,610200002.0
2008-06-25 06:00:00,1.57408,1.57507,1.57387,1.57491,575800001.0
2008-06-25 06:15:00,1.57479,1.57523,1.57424,1.57424,529400003.0
2008-06-25 06:30:00,1.57444,1.57463,1.57383,1.57463,569400002.0
2008-06-25 06:45:00,1.57456,1.57498,1.57409,1.57458,586299999.0
2008-06-25 07:00:00,1.57494,1.57527,1.57428,1.5751,644000001.0
2008-06-25 07:15:00,1.57517,1.57553,1.57424,1.5752,619700001.0
2008-06-25 07:30:00,1.57512,1.57553,1.5743,1.57508,621100001.0
2008-06-25 07:45:00,1.57506,1.57649,1.57449,1.57613,622600001.0
2008-06-25 08:00:00,1.57596,1.5766,1.57329,1.57409,701400002.0
2008-06-25 08:15:00,1.57441,1.57473,1.57373,1.57432,624800001.0
2008-06-25 08:30:00,1.57416,1.57462,1.57357,1.57436,546600001.0
2008-06-25 08:45:00,1.57421,1.57442,1.57312,1.57365,551000000.0
2008-06-25 09:00:00,1.5736,1.5736,1.57178,1.57272,552700002.0
2008-06-25 09:15:00,1.57277,1.5739,1.57277,1.57368,581200004.0
2008-06-25 09:30:00,1.57373,1.57572,1.5731,1.57495,575000000.0
2008-06-25 09:45:00,1.57511,1.57647,1.57451,1.57617,573100000.0
2008-06-25 10:00:00,1.57609,1.57729,1.5752,1.57632,571000000.0
2008-06-25 10:15:00,1.57621,1.57695,1.57455,1.57577,567300001.0
2008-06-25 10:30:00,1.57504,1.57612,1.57398,1.57598,616400000.0
2008-06-25 10:45:00,1.57561,1.57702,1.57542,1.57689,542700000.0
2008-06-25 11:00:00,1.57691,1.57901,1.57608,1.5789,577800000.0
2008-06-25 11:15:00,1.57901,1.57906,1.57647,1.57736,596100000.0
2008-06-25 11:30:00,1.57752,1.57765,1.5758,1.57708,675400003.0
2008-06-25 11:45:00,1.57734,1.57752,1.57583,1.57614,568500002.0
2008-06-25 12:00:00,1.57621,1.57736,1.57551,1.57665,580700002.0
2008-06-25 12:15:00,1.57667,1.57834,1.57614,1.57815,549700000.0
2008-06-25 12:30:00,1.57798,1.5783,1.57634,1.57722,529700002.0
2008-06-25 12:45:00,1.57705,1.57862,1.57694,1.57816,661100001.0
2008-06-25 13:00:00,1.5779,1.57858,1.57675,1.57706,531000000.0
2008-06-25 13:15:00,1.57734,1.57772,1.57657,1.57705,559600000.0
2008-06-25 13:30:00,1.57722,1.57825,1.57626,1.57731,5378100005.0
2008-06-25 13:45:00,1.57723,1.57745,1.57676,1.57697,4501100002.0
2008-06-25 14:00:00,1.57735,1.57895,1.57674,1.57847,5514100005.0
2008-06-25 14:15:00,1.57838,1.57865,1.57771,1.57838,5137900006.0
2008-06-25 14:30:00,1.57844,1.57844,1.57655,1.57725,3943400005.0
2008-06-25 14:45:00,1.57723,1.57839,1.57648,1.5779,4543700010.0
2008-06-25 15:00:00,1.57785,1.5786,1.57769,1.57853,6533900008.0
2008-06-25 15:15:00,1.57834,1.57834,1.57482,1.57512,7708400016.0
2008-06-25 15:30:00,1.57514,1.57829,1.57514,1.57778,6402300014.0
2008-06-25 15:45:00,1.57788,1.57789,1.57571,1.576,6191300012.0
2008-06-25 16:00:00,1.57577,1.57654,1.57486,1.57527,6103900012.0
2008-06-25 16:15:00,1.5756,1.57605,1.57456,1.57478,8770700013.0
2008-06-25 16:30:00,1.57483,1.57527,1.57315,1.57352,7248600015.0
2008-06-25 16:45:00,1.57347,1.57597,1.57336,1.57447,6883800006.0
2008-06-25 17:00:00,1.57424,1.57529,1.57369,1.57464,6770500016.0
2008-06-25 17:15:00,1.5745,1.57502,1.574,1.57452,7273400003.0
2008-06-25 17:30:00,1.57448,1.57653,1.5739,1.57653,6449700005.0
2008-06-25 17:45:00,1.5767,1.57896,1.57647,1.57721,6710800010.0
2008-06-25 18:00:00,1.57745,1.5779,1.57665,1.5773,7249400007.0
2008-06-25 18:15:00,1.57706,1.57827,1.57667,1.57797,6274300006.0
2008-06-25 18:30:00,1.57809,1.5781,1.57689,1.57733,6028000012.0
2008-06-25 18:45:00,1.57736,1.57795,1.57706,1.57753,6963300015.0
2008-06-25 19:00:00,1.5778,1.57785,1.57626,1.57669,7972100010.0
2008-06-25 19:15:00,1.57662,1.57722,1.57647,1.57662,5857100007.0
2008-06-25 19:30:00,1.57674,1.57787,1.57673,1.57749,5340500006.0
2008-06-25 19:45:00,1.57759,1.57815,1.57707,1.57791,5977100004.0
2008-06-25 20:00:00,1.57778,1.58069,1.57318,1.57867,8248100012.0
2008-06-25 20:15:00,1.57807,1.58033,1.57637,1.57984,5003400013.0
2008-06-25 20:30:00,1.5797,1.58305,1.57882,1.58255,4453300008.0
2008-06-25 20:45:00,1.58281,1.58379,1.58073,1.58105,4165000011.0
2008-06-25 21:00:00,1.58107,1.584,1.58071,1.58354,4098000005.0
2008-06-25 21:15:00,1.5838,1.58391,1.58144,1.58246,2779900000.0
2008-06-25 21:30:00,1.58241,1.58344,1.58217,1.58302,3779400005.0
2008-06-25 21:45:00,1.58295,1.58437,1.58277,1.58392,4351800012.0
2008-06-25 22:00:00,1.58374,1.58387,1.58291,1.58327,2914000005.0
2008-06-25 22:15:00,1.58328,1.58406,1.58312,1.58312,2493800003.0
2008-06-25 22:30:00,1.5831,1.58341,1.58238,1.58245,3212000005.0
2008-06-25 22:45:00,1.58248,1.58256,1.58074,1.58074,2906000007.0
2008-06-25 23:00:00,1.58043,1.58122,1.58005,1.58053,710800002.0
2008-06-25 23:15:00,1.5809,1.58148,1.5803,1.58062,905800003.0
2008-06-25 23:30:00,1.58097,1.58113,1.58016,1.58083,1301500004.0
2008-06-25 23:45:00,1.58067,1.58072,1.57943,1.58061,1506500000.0
2008-06-26 00:00:00,1.58062,1.5812,1.57996,1.58069,1487800002.0
2008-06-26 00:15:00,1.58072,1.58114,1.57987,1.58005,919700005.0
2008-06-26 00:30:00,1.58002,1.58106,1.57955,1.58071,783600001.0
2008-06-26 00:45:00,1.58111,1.58283,1.58052,1.58188,874300001.0
2008-06-26 01:00:00,1.5819,1.58227,1.58116,1.58134,1243500004.0
2008-06-26 01:15:00,1.58143,1.58245,1.58104,1.58153,1194399999.0
2008-06-26 01:30:00,1.58144,1.58193,1.58088,1.58106,1228100003.0
2008-06-26 01:45:00,1.58096,1.58162,1.58064,1.5808,1309700001.0
2008-06-26 02:00:00,1.58137,1.5817,1.58085,1.58139,537200000.0
2008-06-26 02:15:00,1.58129,1.58161,1.58073,1.58129,514800000.0
2008-06-26 02:30:00,1.58123,1.58154,1.58067,1.58146,542100000.0
2008-06-26 02:45:00,1.58139,1.58204,1.58113,1.58189,582200000.0
2008-06-26 03:00:00,1.58197,1.58264,1.58153,1.58236,577300000.0
2008-06-26 03:15:00,1.58227,1.58255,1.58179,1.58198,559600001.0
2008-06-26 03:30:00,1.58221,1.58243,1.5815,1.58178,514800000.0
2008-06-26 03:45:00,1.58197,1.58197,1.581,1.58163,581400001.0
2008-06-26 04:00:00,1.58156,1.58198,1.5811,1.58164,519700001.0
2008-06-26 04:15:00,1.58169,1.58207,1.58141,1.58186,585700003.0
2008-06-26 04:30:00,1.58172,1.5824,1.58151,1.58233,517000001.0
2008-06-26 04:45:00,1.5823,1.58341,1.58176,1.5831,514400002.0
2008-06-26 05:00:00,1.58311,1.58329,1.58245,1.5825,568200000.0
2008-06-26 05:15:00,1.58251,1.5832,1.58216,1.58288,593400001.0
2008-06-26 05:30:00,1.58325,1.58325,1.58221,1.58291,573100002.0
2008-06-26 05:45:00,1.58278,1.58319,1.58248,1.58283,554100000.0
2008-06-26 06:00:00,1.58286,1.58307,1.5824,1.5827,629500002.0
2008-06-26 06:15:00,1.58262,1.58288,1.58228,1.58239,469900000.0
2008-06-26 06:30:00,1.58251,1.58313,1.58212,1.58237,630000000.0
2008-06-26 06:45:00,1.58228,1.58271,1.58128,1.58168,587999999.0
2008-06-26 07:00:00,1.58206,1.58323,1.58182,1.58227,581899999.0
2008-06-26 07:15:00,1.58243,1.5828,1.58199,1.58246,681300002.0
2008-06-26 07:30:00,1.58243,1.58255,1.58153,1.58175,594200002.0
2008-06-26 07:45:00,1.58176,1.5828,1.58106,1.58249,563200000.0
2008-06-26 08:00:00,1.58244,1.58394,1.58244,1.58336,541500001.0
2008-06-26 08:15:00,1.58336,1.58336,1.58193,1.58248,577000002.0
2008-06-26 08:30:00,1.58222,1.58269,1.58149,1.58184,576800002.0
2008-06-26 08:45:00,1.5815,1.58172,1.58011,1.58121,598600000.0
2008-06-26 09:00:00,1.58142,1.582,1.58022,1.58091,488900000.0
2008-06-26 09:15:00,1.58077,1.58126,1.57995,1.58106,543300000.0
2008-06-26 09:30:00,1.58093,1.58229,1.58083,1.58167,560200001.0
2008-06-26 09:45:00,1.58167,1.58174,1.579,1.58072,613800001.0
2008-06-26 10:00:00,1.58066,1.58253,1.58046,1.58235,558900000.0
2008-06-26 10:15:00,1.58232,1.5834,1.58127,1.58189,689900000.0
2008-06-26 10:30:00,1.58195,1.58304,1.58092,1.58154,538400000.0
2008-06-26 10:45:00,1.58126,1.58273,1.58119,1.58273,573600001.0
2008-06-26 11:00:00,1.58288,1.58329,1.58083,1.58092,596000002.0
2008-06-26 11:15:00,1.58098,1.58269,1.58098,1.58179,640300002.0
2008-06-26 11:30:00,1.58163,1.5838,1.58056,1.58339,515900002.0
2008-06-26 11:45:00,1.58364,1.58537,1.58268,1.58526,524500002.0
2008-06-26 12:00:00,1.58519,1.58649,1.58466,1.58563,519100001.0
2008-06-26 12:15:00,1.58587,1.58619,1.58443,1.58518,562200001.0
2008-06-26 12:30:00,1.58487,1.58541,1.58427,1.58488,525800000.0
2008-06-26 12:45:00,1.58478,1.58657,1.58449,1.58654,679300003.0
2008-06-26 13:00:00,1.58633,1.58661,1.58471,1.58486,616900002.0
2008-06-26 13:15:00,1.58481,1.58568,1.58454,1.58568,568200000.0
2008-06-26 13:30:00,1.58581,1.58725,1.58472,1.58725,5584600002.0
2008-06-26 13:45:00,1.58719,1.58836,1.58632,1.588,4326100004.0
2008-06-26 14:00:00,1.58827,1.59038,1.58799,1.58964,5452900015.0
2008-06-26 14:15:00,1.58986,1.59098,1.58928,1.59022,5009700012.0
2008-06-26 14:30:00,1.59033,1.59133,1.58892,1.58918,4091800004.0
2008-06-26 14:45:00,1.58908,1.58941,1.58767,1.58888,4347300006.0
2008-06-26 15:00:00,1.58886,1.58919,1.58732,1.58836,6485100008.0
2008-06-26 15:15:00,1.58822,1.58904,1.58749,1.58769,7824400007.0
2008-06-26 15:30:00,1.58759,1.58969,1.58759,1.58969,6414300016.0
2008-06-26 15:45:00,1.5898,1.58981,1.58822,1.58916,5988100010.0
2008-06-26 16:00:00,1.58907,1.59008,1.58839,1.58866,5971400017.0
2008-06-26 16:15:00,1.58887,1.58962,1.58772,1.58803,8786400012.0
2008-06-26 16:30:00,1.58818,1.58875,1.5875,1.588,7271900013.0
2008-06-26 16:45:00,1.58791,1.59089,1.58669,1.59089,6871200013.0
2008-06-26 17:00:00,1.59087,1.59223,1.58975,1.59116,6908600008.0
2008-06-26 17:15:00,1.59099,1.59161,1.58964,1.58984,7515100010.0
2008-06-26 17:30:00,1.58992,1.59118,1.58939,1.59107,6748600011.0
2008-06-26 17:45:00,1.59113,1.59248,1.59014,1.59248,7073400010.0
2008-06-26 18:00:00,1.59254,1.59346,1.59192,1.59218,7369100013.0
2008-06-26 18:15:00,1.59202,1.59235,1.59135,1.59191,6246500008.0
2008-06-26 18:30:00,1.59175,1.59211,1.58981,1.58999,5999100008.0
2008-06-26 18:45:00,1.58993,1.59065,1.58951,1.59019,6692600011.0
2008-06-26 19:00:00,1.59058,1.59183,1.58997,1.59115,8051800011.0
2008-06-26 19:15:00,1.59082,1.59101,1.59007,1.59034,5906100006.0
2008-06-26 19:30:00,1.59039,1.59213,1.58995,1.5918,5382900014.0
2008-06-26 19:45:00,1.59181,1.59264,1.59085,1.5919,5789300009.0
2008-06-26 20:00:00,1.59199,1.59264,1.5914,1.59199,8723300023.0
2008-06-26 20:15:00,1.59191,1.59382,1.59152,1.59283,5052000009.0
2008-06-26 20:30:00,1.59306,1.59453,1.59306,1.59356,4511500009.0
2008-06-26 20:45:00,1.59358,1.59434,1.59275,1.59383,3984400009.0
2008-06-26 21:00:00,1.59372,1.59487,1.59372,1.59453,4087300005.0
2008-06-26 21:15:00,1.59461,1.5961,1.59437,1.59573,2848500006.0
2008-06-26 21:30:00,1.59582,1.59624,1.59525,1.59543,3745500013.0
2008-06-26 21:45:00,1.59542,1.59699,1.5952,1.59669,4308300010.0
2008-06-26 22:00:00,1.59676,1.59695,1.59559,1.59585,2528400003.0
2008-06-26 22:15:00,1.59599,1.59721,1.59563,1.59685,2498900005.0
2008-06-26 22:30:00,1.59695,1.59716,1.59623,1.59623,3076300001.0
2008-06-26 22:45:00,1.59624,1.59739,1.59617,1.59726,2650799999.0
2008-06-26 23:00:00,1.59691,1.59769,1.59604,1.5967,816700002.0
2008-06-26 23:15:00,1.59682,1.59781,1.59572,1.5968,878400003.0
2008-06-26 23:30:00,1.59765,1.59765,1.59583,1.59627,1377400001.0
2008-06-26 23:45:00,1.59616,1.59653,1.59514,1.59541,1499100001.0
2008-06-27 00:00:00,1.59559,1.59602,1.59466,1.59562,1358100002.0
2008-06-27 00:15:00,1.59567,1.59634,1.59505,1.59526,848600000.0
2008-06-27 00:30:00,1.59534,1.59584,1.59498,1.59529,760200001.0
2008-06-27 00:45:00,1.59541,1.59597,1.59489,1.59541,839700002.0
2008-06-27 01:00:00,1.5954,1.59697,1.59528,1.59605,1208900003.0
2008-06-27 01:15:00,1.59614,1.59649,1.59487,1.59596,1186500003.0
2008-06-27 01:30:00,1.59599,1.59665,1.59527,1.5957,1240800002.0
2008-06-27 01:45:00,1.59579,1.59692,1.59538,1.59621,1441200002.0
2008-06-27 02:00:00,1.59664,1.59735,1.59623,1.59631,539400000.0
2008-06-27 02:15:00,1.59633,1.59658,1.5933,1.5946,528800000.0
2008-06-27 02:30:00,1.59457,1.59477,1.59364,1.59426,561900001.0
2008-06-27 02:45:00,1.59412,1.59499,1.59356,1.59474,531600000.0
2008-06-27 03:00:00,1.59478,1.59547,1.59456,1.59508,588800004.0
2008-06-27 03:15:00,1.59498,1.59502,1.594,1.594,521100001.0
2008-06-27 03:30:00,1.59429,1.59446,1.59301,1.59394,521600001.0
2008-06-27 03:45:00,1.59416,1.59418,1.59276,1.5933,588500002.0
2008-06-27 04:00:00,1.59328,1.59339,1.59177,1.59227,542100000.0
2008-06-27 04:15:00,1.59226,1.59276,1.59148,1.59238,577000000.0
2008-06-27 04:30:00,1.59222,1.593,1.59199,1.59283,609300002.0
2008-06-27 04:45:00,1.5926,1.5931,1.59204,1.59249,480900000.0
2008-06-27 05:00:00,1.59251,1.59271,1.59159,1.59198,551999998.0
2008-06-27 05:15:00,1.59202,1.59258,1.59143,1.59256,590500001.0
2008-06-27 05:30:00,1.59258,1.59281,1.59187,1.59253,513700001.0
2008-06-27 05:45:00,1.59236,1.59264,1.59121,1.592,532400000.0
2008-06-27 06:00:00,1.59194,1.59268,1.59166,1.59268,592200000.0
2008-06-27 06:15:00,1.59261,1.59296,1.592,1.59217,521500001.0
2008-06-27 06:30:00,1.59232,1.59287,1.59165,1.59194,561900000.0
2008-06-27 06:45:00,1.59188,1.59232,1.59114,1.59165,511600000.0
2008-06-27 07:00:00,1.59171,1.59196,1.59085,1.59096,650500002.0
2008-06-27 07:15:00,1.59113,1.59129,1.59014,1.59085,585900003.0
2008-06-27 07:30:00,1.59077,1.59094,1.58912,1.59009,627900003.0
2008-06-27 07:45:00,1.59006,1.59022,1.58851,1.58918,567300001.0
2008-06-27 08:00:00,1.58892,1.59084,1.58892,1.59079,614800001.0
2008-06-27 08:15:00,1.59092,1.59141,1.59017,1.59086,647700000.0
2008-06-27 08:30:00,1.59084,1.59195,1.59004,1.59103,562100001.0
2008-06-27 08:45:00,1.59083,1.59166,1.58999,1.59072,566000000.0
2008-06-27 09:00:00,1.59068,1.59153,1.58938,1.58952,510700002.0
2008-06-27 09:15:00,1.58941,1.59106,1.58935,1.59001,530800003.0
2008-06-27 09:30:00,1.58989,1.59105,1.58911,1.59025,571700001.0
2008-06-27 09:45:00,1.59047,1.59079,1.58912,1.59075,573200001.0
2008-06-27 10:00:00,1.59063,1.5907,1.5881,1.59029,558100000.0
2008-06-27 10:15:00,1.59045,1.59049,1.58876,1.58947,578800000.0
2008-06-27 10:30:00,1.58961,1.59221,1.58882,1.5911,585400000.0
2008-06-27 10:45:00,1.5909,1.59164,1.58993,1.5903,651800001.0
2008-06-27 11:00:00,1.5908,1.59321,1.59019,1.59291,584700001.0
2008-06-27 11:15:00,1.59292,1.59292,1.59105,1.59105,718300003.0
2008-06-27 11:30:00,1.59045,1.59164,1.59025,1.59147,516000000.0
2008-06-27 11:45:00,1.59157,1.59231,1.58976,1.58998,506300001.0
2008-06-27 12:00:00,1.59007,1.59038,1.58587,1.58598,557700001.0
2008-06-27 12:15:00,1.58582,1.58644,1.58499,1.58499,563200002.0
2008-06-27 12:30:00,1.58478,1.58537,1.58424,1.58484,539500001.0
2008-06-27 12:45:00,1.58482,1.58526,1.58339,1.58454,541899999.0
2008-06-27 13:00:00,1.58462,1.58555,1.58372,1.58387,583700001.0
2008-06-27 13:15:00,1.58388,1.58483,1.58168,1.58288,582800001.0
2008-06-27 13:30:00,1.58305,1.5841,1.58223,1.58369,5627000012.0
2008-06-27 13:45:00,1.58366,1.58454,1.58316,1.58424,4502200005.0
2008-06-27 14:00:00,1.58407,1.58498,1.58296,1.58446,5333400007.0
2008-06-27 14:15:00,1.58443,1.58539,1.58319,1.58356,5131900003.0
2008-06-27 14:30:00,1.58359,1.5852,1.58282,1.58481,4113100009.0
2008-06-27 14:45:00,1.58487,1.58529,1.58366,1.58425,4497000006.0
2008-06-27 15:00:00,1.58423,1.58467,1.58351,1.58372,6679600017.0
2008-06-27 15:15:00,1.58365,1.58595,1.58365,1.58528,7926500016.0
2008-06-27 15:30:00,1.58517,1.58623,1.58501,1.58613,6123400004.0
2008-06-27 15:45:00,1.58627,1.58685,1.58508,1.58661,6125200012.0
2008-06-27 16:00:00,1.58655,1.5873,1.5854,1.58709,6132900010.0
2008-06-27 16:15:00,1.58732,1.58833,1.58566,1.58667,8934000020.0
2008-06-27 16:30:00,1.58685,1.59039,1.5862,1.59036,7438500015.0
2008-06-27 16:45:00,1.59028,1.59226,1.58977,1.59116,6879700007.0
2008-06-27 17:00:00,1.5914,1.59229,1.59054,1.59206,6745700003.0
2008-06-27 17:15:00,1.59204,1.59376,1.59148,1.5926,7470000016.0
2008-06-27 17:30:00,1.59264,1.59559,1.59246,1.59423,6338100006.0
2008-06-27 17:45:00,1.59408,1.59416,1.59275,1.59371,7051600009.0
2008-06-27 18:00:00,1.59349,1.59422,1.59279,1.59338,7121400006.0
2008-06-27 18:15:00,1.59319,1.5937,1.59251,1.59347,6284600007.0
2008-06-27 18:30:00,1.59358,1.59471,1.59325,1.59425,6104500010.0
2008-06-27 18:45:00,1.59444,1.59589,1.59391,1.59572,6841200011.0
2008-06-27 19:00:00,1.59571,1.5961,1.59462,1.59505,8016500025.0
2008-06-27 19:15:00,1.59495,1.59589,1.59459,1.59511,5812300009.0
2008-06-27 19:30:00,1.59486,1.59652,1.5941,1.59626,5308900011.0
2008-06-27 19:45:00,1.59624,1.5968,1.59556,1.59667,5685600007.0
2008-06-27 20:00:00,1.59666,1.59773,1.59585,1.59609,8180800018.0
2008-06-27 20:15:00,1.596,1.59613,1.59425,1.59457,5148000011.0
2008-06-27 20:30:00,1.59463,1.59485,1.5939,1.59443,4568200009.0
2008-06-27 20:45:00,1.59443,1.595,1.59334,1.59349,4305600011.0
2008-06-27 21:00:00,1.5935,1.59406,1.5926,1.59395,4040800008.0
2008-06-27 21:15:00,1.59397,1.59596,1.59353,1.59571,2703700006.0
2008-06-27 21:30:00,1.59591,1.59633,1.59536,1.59551,3654900002.0
2008-06-27 21:45:00,1.59543,1.59621,1.59433,1.59519,4245000006.0
2008-06-27 22:00:00,1.59511,1.59592,1.59456,1.59558,2550500005.0
2008-06-27 22:15:00,1.59551,1.59645,1.59549,1.59549,2654000003.0
2008-06-27 22:30:00,1.5954,1.59658,1.59535,1.59601,3210200004.0
2008-06-27 22:45:00,1.59602,1.59695,1.5952,1.59536,2902100005.0
2008-06-29 23:00:00,1.59392,1.59477,1.59304,1.5943,743600000.0
2008-06-29 23:15:00,1.59433,1.59468,1.59393,1.59422,943700000.0
2008-06-29 23:30:00,1.59438,1.59445,1.59324,1.59327,1330500001.0
2008-06-29 23:45:00,1.59335,1.59384,1.59284,1.59371,1580100002.0
2008-06-30 00:00:00,1.59367,1.59536,1.59317,1.59393,1426800004.0
2008-06-30 00:15:00,1.59388,1.59477,1.59335,1.59441,825000001.0
2008-06-30 00:30:00,1.59443,1.5953,1.59422,1.59432,821300000.0
2008-06-30 00:45:00,1.59457,1.59533,1.59399,1.59492,801300000.0
2008-06-30 01:00:00,1.59497,1.59537,1.59226,1.59237,1389099998.0
2008-06-30 01:15:00,1.59264,1.59375,1.59211,1.59316,1278700000.0
2008-06-30 01:30:00,1.59308,1.59409,1.5927,1.59348,1317500002.0
2008-06-30 01:45:00,1.59346,1.59475,1.59304,1.59376,1377200003.0
2008-06-30 02:00:00,1.59372,1.59411,1.59286,1.59376,1432700007.0
2008-06-30 02:15:00,1.59381,1.59473,1.59363,1.59465,1346800001.0
2008-06-30 02:30:00,1.59488,1.59569,1.59404,1.59502,1325300001.0
2008-06-30 02:45:00,1.59478,1.59642,1.59459,1.59577,1199900003.0
2008-06-30 03:00:00,1.59569,1.59629,1.5952,1.59588,851100003.0
2008-06-30 03:15:00,1.59566,1.59667,1.5956,1.59646,841600002.0
2008-06-30 03:30:00,1.5964,1.59682,1.59545,1.5959,895600001.0
2008-06-30 03:45:00,1.59569,1.59592,1.59195,1.5933,1435000001.0
2008-06-30 04:00:00,1.59345,1.5937,1.5927,1.59337,1488500003.0
2008-06-30 04:15:00,1.59346,1.59384,1.59276,1.59369,1415300000.0
2008-06-30 04:30:00,1.59325,1.59368,1.59257,1.59353,920600001.0
2008-06-30 04:45:00,1.59343,1.59346,1.59224,1.59296,705700005.0
2008-06-30 05:00:00,1.59332,1.59386,1.59251,1.5926,2762200003.0
2008-06-30 05:15:00,1.59256,1.59344,1.59238,1.59294,3206000005.0
2008-06-30 05:30:00,1.59301,1.59364,1.59217,1.59246,2495000005.0
2008-06-30 05:45:00,1.59249,1.59309,1.59238,1.59279,2715200006.0
2008-06-30 06:00:00,1.59291,1.59321,1.59257,1.59277,4167900007.0
2008-06-30 06:15:00,1.5929,1.59348,1.59264,1.59324,3853000005.0
2008-06-30 06:30:00,1.59317,1.59389,1.59283,1.59329,2619800004.0
2008-06-30 06:45:00,1.59326,1.59337,1.59248,1.59254,3796700003.0
2008-06-30 07:00:00,1.59298,1.59367,1.59279,1.59283,4152300005.0
2008-06-30 07:15:00,1.5927,1.59343,1.59265,1.59287,4388100002.0
2008-06-30 07:30:00,1.59287,1.59376,1.59274,1.59326,5231700008.0
2008-06-30 07:45:00,1.59309,1.59347,1.59214,1.59298,8032000014.0
2008-06-30 08:00:00,1.5931,1.59396,1.59269,1.59278,5792700009.0
2008-06-30 08:15:00,1.59279,1.59324,1.59197,1.59214,5513500007.0
2008-06-30 08:30:00,1.5921,1.59218,1.59076,1.59177,6078800013.0
2008-06-30 08:45:00,1.59182,1.59343,1.59148,1.5926,8214100022.0
2008-06-30 09:00:00,1.5926,1.5927,1.59004,1.59098,6822600009.0
2008-06-30 09:15:00,1.59103,1.59184,1.5902,1.59159,6087800008.0
2008-06-30 09:30:00,1.59137,1.5919,1.59114,1.59175,6333100005.0
2008-06-30 09:45:00,1.59194,1.59266,1.59106,1.59146,7716000012.0
2008-06-30 10:00:00,1.5917,1.59435,1.59144,1.59313,6796700016.0
2008-06-30 10:15:00,1.59321,1.59527,1.5931,1.5952,6618700010.0
2008-06-30 10:30:00,1.59526,1.59758,1.59444,1.59758,7342800011.0
2008-06-30 10:45:00,1.59769,1.59802,1.59542,1.59598,6815300008.0
2008-06-30 11:00:00,1.59628,1.5965,1.59445,1.59507,6824800010.0
2008-06-30 11:15:00,1.59489,1.59587,1.59466,1.59543,7153600018.0
2008-06-30 11:30:00,1.59543,1.59561,1.59369,1.59391,8492600015.0
2008-06-30 11:45:00,1.5937,1.59419,1.5928,1.59328,6026700011.0
2008-06-30 12:00:00,1.59326,1.59443,1.59214,1.59441,5944400007.0
2008-06-30 12:15:00,1.59434,1.5951,1.59387,1.59435,6386000012.0
2008-06-30 12:30:00,1.59455,1.59498,1.59208,1.59299,7881600021.0
2008-06-30 12:45:00,1.59301,1.59398,1.59143,1.59207,6653600008.0
2008-06-30 13:00:00,1.59219,1.59281,1.591,1.59255,4442500010.0
2008-06-30 13:15:00,1.59266,1.59436,1.59183,1.59371,3917700006.0
2008-06-30 13:30:00,1.59389,1.59434,1.59297,1.5933,5253000013.0
2008-06-30 13:45:00,1.59326,1.5942,1.59279,1.59319,5272400012.0
2008-06-30 14:00:00,1.59329,1.59438,1.59267,1.59343,4543100003.0
2008-06-30 14:15:00,1.59348,1.59521,1.592,1.59266,5523800004.0
2008-06-30 14:30:00,1.59232,1.59629,1.59227,1.59536,624200002.0
2008-06-30 14:45:00,1.59566,1.60004,1.59553,1.59907,575700001.0
2008-06-30 15:00:00,1.59904,1.59934,1.59683,1.59851,658700000.0
2008-06-30 15:15:00,1.59864,1.59944,1.59836,1.59881,553600001.0
2008-06-30 15:30:00,1.59874,1.59906,1.59683,1.59722,530700002.0
2008-06-30 15:45:00,1.59723,1.59821,1.59682,1.59795,611200001.0
2008-06-30 16:00:00,1.59803,1.59898,1.5971,1.59755,578100001.0
2008-06-30 16:15:00,1.59734,1.59815,1.59506,1.59536,541300001.0
2008-06-30 16:30:00,1.59513,1.59517,1.59217,1.59424,703700003.0
2008-06-30 16:45:00,1.59472,1.59792,1.59282,1.59792,541500001.0
2008-06-30 17:00:00,1.59823,1.60159,1.59801,1.60156,539500001.0
2008-06-30 17:15:00,1.602,1.60478,1.60116,1.60474,648600001.0
2008-06-30 17:30:00,1.60473,1.6067,1.604,1.60452,595600000.0
2008-06-30 17:45:00,1.60469,1.60492,1.60265,1.60353,555900003.0
2008-06-30 18:00:00,1.60364,1.60367,1.6012,1.60169,627600002.0
2008-06-30 18:15:00,1.60145,1.60177,1.60075,1.60142,625799998.0
2008-06-30 18:30:00,1.60149,1.60218,1.60094,1.60206,520100001.0
2008-06-30 18:45:00,1.60225,1.60267,1.60058,1.60141,449900000.0
2008-06-30 19:00:00,1.60149,1.60228,1.60085,1.60141,564300000.0
2008-06-30 19:15:00,1.60154,1.60279,1.60124,1.6022,533000001.0
2008-06-30 19:30:00,1.60247,1.60341,1.60213,1.60274,634799999.0
2008-06-30 19:45:00,1.60279,1.60538,1.60279,1.60439,627700001.0
2008-06-30 20:00:00,1.60414,1.60424,1.60291,1.60341,623700001.0
2008-06-30 20:15:00,1.60346,1.60351,1.60219,1.60326,589000002.0
2008-06-30 20:30:00,1.60345,1.60424,1.60308,1.60347,654000003.0
2008-06-30 20:45:00,1.60333,1.60394,1.60242,1.60264,624200001.0
2008-06-30 21:00:00,1.60228,1.60277,1.60169,1.60171,588700002.0
2008-06-30 21:15:00,1.6017,1.60346,1.60166,1.60345,576200002.0
2008-06-30 21:30:00,1.60331,1.6047,1.60316,1.60448,567100003.0
2008-06-30 21:45:00,1.60438,1.60605,1.60382,1.60559,661400003.0
2008-06-30 22:00:00,1.60531,1.60733,1.6044,1.60688,560099999.0
2008-06-30 22:15:00,1.60719,1.608,1.60574,1.60753,582400001.0
2008-06-30 22:30:00,1.60719,1.60831,1.60644,1.60798,542700004.0
2008-06-30 22:45:00,1.60799,1.60889,1.60716,1.60878,534800000.0
2008-06-30 23:00:00,1.60869,1.60869,1.60679,1.60812,618000001.0
2008-06-30 23:15:00,1.60814,1.6088,1.60746,1.60812,615400001.0
2008-06-30 23:30:00,1.60826,1.60828,1.60696,1.60759,501500000.0
2008-06-30 23:45:00,1.60749,1.608,1.60648,1.6074,534500000.0
2008-07-01 00:00:00,1.60745,1.60745,1.60574,1.60633,670399999.0
2008-07-01 00:15:00,1.60611,1.6065,1.60507,1.60565,562100001.0
2008-07-01 00:30:00,1.60539,1.60583,1.60405,1.60477,522900000.0
2008-07-01 00:45:00,1.60481,1.60581,1.60451,1.60519,560500001.0
2008-07-01 01:00:00,1.60504,1.60588,1.6046,1.6057,688900002.0
2008-07-01 01:15:00,1.60573,1.60603,1.60507,1.60545,557000000.0
2008-07-01 01:30:00,1.60545,1.60582,1.60489,1.60577,505000000.0
2008-07-01 01:45:00,1.6059,1.60806,1.60551,1.60762,554000001.0
2008-07-01 02:00:00,1.60739,1.60831,1.60633,1.60644,1352100002.0
2008-07-01 02:15:00,1.60638,1.60665,1.60524,1.6059,1226700000.0
2008-07-01 02:30:00,1.60602,1.60656,1.6051,1.60527,1265600001.0
2008-07-01 02:45:00,1.60515,1.6064,1.60459,1.60521,1194100002.0
2008-07-01 03:00:00,1.60533,1.60601,1.6047,1.60493,886100002.0
2008-07-01 03:15:00,1.60459,1.60507,1.60348,1.60394,779300003.0
2008-07-01 03:30:00,1.60412,1.60471,1.60347,1.60444,885200001.0
2008-07-01 03:45:00,1.60443,1.60512,1.60415,1.60481,1568700004.0
2008-07-01 04:00:00,1.60479,1.60564,1.60441,1.60508,1421500006.0
2008-07-01 04:15:00,1.60503,1.60607,1.60432,1.60578,1442000004.0
2008-07-01 04:30:00,1.60539,1.60646,1.6053,1.60596,981300001.0
2008-07-01 04:45:00,1.60579,1.60621,1.60492,1.6056,742500004.0
2008-07-01 05:00:00,1.6058,1.6067,1.6045,1.60475,3044500009.0
2008-07-01 05:15:00,1.60458,1.6048,1.60356,1.60459,3332900000.0
2008-07-01 05:30:00,1.60454,1.60533,1.60441,1.6048,2569600005.0
2008-07-01 05:45:00,1.60477,1.60571,1.60466,1.60511,2669200005.0
2008-07-01 06:00:00,1.60517,1.60623,1.60493,1.60588,4603000007.0
2008-07-01 06:15:00,1.60579,1.60594,1.60505,1.60536,3643000005.0
2008-07-01 06:30:00,1.6053,1.60651,1.60493,1.60573,2825800004.0
2008-07-01 06:45:00,1.60554,1.60577,1.60458,1.6048,4054300006.0
2008-07-01 07:00:00,1.60482,1.6055,1.60403,1.6047,3890900008.0
2008-07-01 07:15:00,1.60478,1.60594,1.6037,1.60572,4486500011.0
2008-07-01 07:30:00,1.60563,1.60603,1.60511,1.6055,5158000012.0
2008-07-01 07:45:00,1.60547,1.6064,1.60465,1.60517,8131300019.0
2008-07-01 08:00:00,1.60549,1.60766,1.60539,1.60638,5920100008.0
2008-07-01 08:15:00,1.60578,1.60652,1.60538,1.60611,5481200006.0
2008-07-01 08:30:00,1.60598,1.60646,1.60514,1.60539,5968000011.0
2008-07-01 08:45:00,1.60543,1.60572,1.60279,1.60295,8079700020.0
2008-07-01 09:00:00,1.60296,1.6032,1.60094,1.60301,6987100011.0
2008-07-01 09:15:00,1.60308,1.60473,1.60308,1.60375,6064400012.0
2008-07-01 09:30:00,1.60409,1.60496,1.60285,1.60364,6278300012.0
2008-07-01 09:45:00,1.60373,1.60484,1.60332,1.60396,7157000010.0
2008-07-01 10:00:00,1.60389,1.6042,1.6023,1.60263,6941900010.0
2008-07-01 10:15:00,1.60267,1.60353,1.60141,1.60265,6429900014.0
2008-07-01 10:30:00,1.60304,1.6047,1.60276,1.60428,7362800011.0
2008-07-01 10:45:00,1.60433,1.60447,1.60285,1.60303,6878100007.0
2008-07-01 11:00:00,1.60303,1.60314,1.60082,1.6016,6990400011.0
2008-07-01 11:15:00,1.60178,1.60383,1.60165,1.6028,7281700016.0
2008-07-01 11:30:00,1.60287,1.60361,1.6021,1.60288,8502900014.0
2008-07-01 11:45:00,1.60278,1.6042,1.60254,1.60278,6118400013.0
2008-07-01 12:00:00,1.60308,1.60327,1.60175,1.60264,5827700008.0
2008-07-01 12:15:00,1.60244,1.60475,1.60204,1.60417,6632500007.0
2008-07-01 12:30:00,1.60432,1.60505,1.60349,1.60405,7922500011.0
2008-07-01 12:45:00,1.60434,1.6051,1.60348,1.60443,6539700011.0
2008-07-01 13:00:00,1.60443,1.60457,1.60258,1.6032,4448600013.0
2008-07-01 13:15:00,1.6032,1.60421,1.60204,1.6039,4180400002.0
2008-07-01 13:30:00,1.60404,1.60629,1.60329,1.60626,5159300011.0
2008-07-01 13:45:00,1.6062,1.60735,1.60527,1.60689,5578300008.0
2008-07-01 14:00:00,1.60677,1.60683,1.60563,1.60601,4298300006.0
2008-07-01 14:15:00,1.60579,1.60637,1.6047,1.60561,5344200008.0
2008-07-01 14:30:00,1.60535,1.60603,1.60475,1.60516,661800004.0
2008-07-01 14:45:00,1.60512,1.60656,1.60498,1.60619,695000002.0
2008-07-01 15:00:00,1.60632,1.60771,1.60619,1.60747,673699999.0
2008-07-01 15:15:00,1.60756,1.60781,1.60642,1.60702,550800001.0
2008-07-01 15:30:00,1.60718,1.60718,1.60524,1.6062,645200000.0
2008-07-01 15:45:00,1.60604,1.60807,1.60604,1.60786,618100001.0
2008-07-01 16:00:00,1.6082,1.60835,1.6038,1.60676,534200001.0
2008-07-01 16:15:00,1.60681,1.60885,1.60666,1.60833,549000001.0
2008-07-01 16:30:00,1.6082,1.6095,1.60799,1.60917,599500000.0
2008-07-01 16:45:00,1.6093,1.61109,1.60883,1.61109,531700000.0
2008-07-01 17:00:00,1.61118,1.61151,1.60923,1.61026,648799999.0
2008-07-01 17:15:00,1.61052,1.61405,1.60989,1.61251,597000002.0
2008-07-01 17:30:00,1.61245,1.6146,1.61185,1.61322,619600005.0
2008-07-01 17:45:00,1.61337,1.61444,1.61194,1.61227,588900002.0
2008-07-01 18:00:00,1.6124,1.6129,1.61158,1.61238,649100000.0
2008-07-01 18:15:00,1.61243,1.61652,1.61228,1.61551,554500001.0
2008-07-01 18:30:00,1.61582,1.61694,1.61454,1.61454,586500000.0
2008-07-01 18:45:00,1.61477,1.61629,1.61407,1.61562,480500000.0
2008-07-01 19:00:00,1.61582,1.61734,1.61578,1.61585,544400000.0
2008-07-01 19:15:00,1.61594,1.6161,1.61433,1.61553,510000001.0
2008-07-01 19:30:00,1.61561,1.61572,1.61458,1.61548,683800002.0
2008-07-01 19:45:00,1.61548,1.6157,1.61202,1.61202,589600001.0
2008-07-01 20:00:00,1.61219,1.61265,1.61131,1.61195,568800000.0
2008-07-01 20:15:00,1.61202,1.61262,1.6118,1.61219,654599998.0
2008-07-01 20:30:00,1.61212,1.61247,1.61134,1.61161,674500002.0
2008-07-01 20:45:00,1.61146,1.61495,1.61131,1.61495,620100000.0
2008-07-01 21:00:00,1.61466,1.61493,1.61368,1.61416,651600002.0
2008-07-01 21:15:00,1.61418,1.61442,1.61344,1.61432,586500000.0
2008-07-01 21:30:00,1.61421,1.615,1.61347,1.61385,496299999.0
2008-07-01 21:45:00,1.61403,1.61437,1.61339,1.61339,744200001.0
2008-07-01 22:00:00,1.61343,1.6138,1.61193,1.6135,513100000.0
2008-07-01 22:15:00,1.6137,1.6148,1.61316,1.6147,584200002.0
2008-07-01 22:30:00,1.6145,1.61466,1.61337,1.61438,611200002.0
2008-07-01 22:45:00,1.6143,1.61447,1.61324,1.6135,552100001.0
2008-07-01 23:00:00,1.61344,1.61411,1.61313,1.61388,550700002.0
2008-07-01 23:15:00,1.61392,1.61431,1.61309,1.61375,590600000.0
2008-07-01 23:30:00,1.61397,1.61414,1.61322,1.61385,512100000.0
2008-07-01 23:45:00,1.61389,1.61411,1.61172,1.61235,536000001.0
2008-07-02 00:00:00,1.61261,1.61337,1.61249,1.61337,558400001.0
2008-07-02 00:15:00,1.61326,1.61379,1.61258,1.61354,529900001.0
2008-07-02 00:30:00,1.61332,1.614,1.61242,1.61288,503900000.0
2008-07-02 00:45:00,1.61293,1.6147,1.61221,1.61437,620600001.0
2008-07-02 01:00:00,1.61412,1.61412,1.6129,1.61322,519100000.0
2008-07-02 01:15:00,1.6133,1.61393,1.61295,1.61362,604500003.0
2008-07-02 01:30:00,1.61372,1.61372,1.61211,1.61227,590200005.0
2008-07-02 01:45:00,1.61221,1.61376,1.61217,1.6133,526900001.0
2008-07-02 02:00:00,1.61293,1.61435,1.61293,1.61326,1473600003.0
2008-07-02 02:15:00,1.61327,1.61382,1.61274,1.61354,1293700003.0
2008-07-02 02:30:00,1.61357,1.61414,1.61157,1.61352,1219100004.0
2008-07-02 02:45:00,1.61347,1.61391,1.61281,1.61323,1163000002.0
2008-07-02 03:00:00,1.61323,1.61512,1.61322,1.61506,904000002.0
2008-07-02 03:15:00,1.61491,1.61533,1.61372,1.61436,842900001.0
2008-07-02 03:30:00,1.61436,1.61491,1.61373,1.61392,886300002.0
2008-07-02 03:45:00,1.61393,1.61399,1.61279,1.61332,1492900001.0
2008-07-02 04:00:00,1.6134,1.61379,1.61238,1.61269,1531100004.0
2008-07-02 04:15:00,1.61278,1.61305,1.61106,1.61247,1316800004.0
2008-07-02 04:30:00,1.61217,1.61281,1.61139,1.61263,912800001.0
2008-07-02 04:45:00,1.6126,1.61291,1.61169,1.61183,787800002.0
2008-07-02 05:00:00,1.61206,1.61269,1.61175,1.61221,2813300006.0
2008-07-02 05:15:00,1.61212,1.61255,1.61161,1.61216,3127900002.0
2008-07-02 05:30:00,1.61209,1.61234,1.6105,1.6105,2592200003.0
2008-07-02 05:45:00,1.61053,1.61077,1.61013,1.61045,2854700008.0
2008-07-02 06:00:00,1.6105,1.61077,1.60994,1.61007,4457400012.0
2008-07-02 06:15:00,1.61019,1.61045,1.60961,1.61045,3705600008.0
2008-07-02 06:30:00,1.61049,1.61128,1.61045,1.61093,2841300004.0
2008-07-02 06:45:00,1.61078,1.61119,1.61018,1.61038,4244200008.0
2008-07-02 07:00:00,1.61059,1.61177,1.61055,1.61092,4016500007.0
2008-07-02 07:15:00,1.61083,1.61119,1.60988,1.6105,4283200011.0
2008-07-02 07:30:00,1.61063,1.6126,1.61063,1.61229,5191400016.0
2008-07-02 07:45:00,1.61253,1.61253,1.60968,1.61018,8422200017.0
2008-07-02 08:00:00,1.61037,1.61182,1.60995,1.61152,5770000004.0
2008-07-02 08:15:00,1.61141,1.61223,1.6098,1.61033,5433200012.0
2008-07-02 08:30:00,1.61044,1.61139,1.60937,1.6096,5968900003.0
2008-07-02 08:45:00,1.60986,1.61236,1.60971,1.6121,8255900016.0
2008-07-02 09:00:00,1.61202,1.61479,1.61175,1.61401,6778900004.0
2008-07-02 09:15:00,1.61387,1.61426,1.6132,1.61356,6276100001.0
2008-07-02 09:30:00,1.61336,1.61369,1.61169,1.61235,6126700010.0
2008-07-02 09:45:00,1.61218,1.61311,1.6118,1.61311,7407400015.0
2008-07-02 10:00:00,1.6136,1.61414,1.6125,1.61296,6870000019.0
2008-07-02 10:15:00,1.61308,1.61319,1.61109,1.61196,6803200015.0
2008-07-02 10:30:00,1.61193,1.61452,1.6119,1.61293,7068700005.0
2008-07-02 10:45:00,1.61293,1.61619,1.61268,1.61455,6939800015.0
2008-07-02 11:00:00,1.61471,1.61537,1.61323,1.61352,6470600005.0
2008-07-02 11:15:00,1.61338,1.61481,1.61319,1.61424,7302700023.0
2008-07-02 11:30:00,1.61427,1.61447,1.61308,1.61315,8360400016.0
2008-07-02 11:45:00,1.61308,1.61442,1.61272,1.61348,6059100006.0
2008-07-02 12:00:00,1.61328,1.61353,1.61101,1.61118,5915200013.0
2008-07-02 12:15:00,1.61102,1.61365,1.61063,1.61241,6335800002.0
2008-07-02 12:30:00,1.61242,1.61446,1.61169,1.6141,8006800022.0
2008-07-02 12:45:00,1.61414,1.61414,1.6109,1.61091,6472300008.0
2008-07-02 13:00:00,1.61091,1.61283,1.61091,1.61204,4633200009.0
2008-07-02 13:15:00,1.6122,1.6127,1.61137,1.6121,4193800010.0
2008-07-02 13:30:00,1.61227,1.61402,1.61222,1.61402,5409000007.0
2008-07-02 13:45:00,1.61407,1.61596,1.61371,1.61559,5256400006.0
2008-07-02 14:00:00,1.61531,1.61577,1.61435,1.6146,4521100007.0
2008-07-02 14:15:00,1.61451,1.61792,1.61412,1.61495,5512700008.0
2008-07-02 14:30:00,1.61498,1.61623,1.61384,1.61408,593800001.0
2008-07-02 14:45:00,1.61406,1.61535,1.61286,1.61417,572500001.0
2008-07-02 15:00:00,1.6144,1.61562,1.61099,1.61099,569400001.0
2008-07-02 15:15:00,1.61096,1.61199,1.60857,1.60977,539000000.0
2008-07-02 15:30:00,1.61,1.61018,1.60883,1.60927,625600001.0
2008-07-02 15:45:00,1.60921,1.60943,1.6083,1.60847,581100003.0
2008-07-02 16:00:00,1.60873,1.61004,1.60832,1.60957,540800001.0
2008-07-02 16:15:00,1.60919,1.61241,1.60919,1.61224,577200002.0
2008-07-02 16:30:00,1.61226,1.61451,1.6119,1.61223,660800003.0
2008-07-02 16:45:00,1.61211,1.61285,1.61077,1.61085,649800002.0
2008-07-02 17:00:00,1.61076,1.61175,1.6101,1.61154,584200001.0
2008-07-02 17:15:00,1.61203,1.61291,1.61014,1.61157,597600002.0
2008-07-02 17:30:00,1.61112,1.61185,1.60963,1.60963,600000001.0
2008-07-02 17:45:00,1.60962,1.61038,1.60605,1.60661,603100001.0
2008-07-02 18:00:00,1.60669,1.60816,1.60656,1.60732,660800001.0
2008-07-02 18:15:00,1.60718,1.60767,1.60297,1.60312,578100001.0
2008-07-02 18:30:00,1.6032,1.60428,1.60128,1.6041,629800001.0
2008-07-02 18:45:00,1.60406,1.60416,1.60264,1.60402,636800002.0
2008-07-02 19:00:00,1.60388,1.60503,1.60371,1.60481,533100000.0
2008-07-02 19:15:00,1.60494,1.60532,1.60409,1.60488,592399999.0
2008-07-02 19:30:00,1.60499,1.60643,1.60438,1.60626,660700002.0
2008-07-02 19:45:00,1.60622,1.60728,1.60569,1.60603,590400001.0
2008-07-02 20:00:00,1.60605,1.6064,1.60512,1.60526,632900003.0
2008-07-02 20:15:00,1.60515,1.60599,1.6046,1.60589,659300003.0
2008-07-02 20:30:00,1.60608,1.60678,1.6054,1.60581,601800004.0
2008-07-02 20:45:00,1.60576,1.60787,1.60495,1.60755,583000001.0
2008-07-02 21:00:00,1.60707,1.60776,1.60636,1.60738,599300000.0
2008-07-02 21:15:00,1.60732,1.60816,1.60659,1.60816,627200003.0
2008-07-02 21:30:00,1.60797,1.60884,1.60783,1.60798,481400002.0
2008-07-02 21:45:00,1.60794,1.60904,1.60764,1.60879,552399999.0
2008-07-02 22:00:00,1.60875,1.61005,1.60843,1.60963,550500000.0
2008-07-02 22:15:00,1.60972,1.61011,1.60914,1.60944,612900003.0
2008-07-02 22:30:00,1.60945,1.60998,1.60758,1.60776,613800001.0
2008-07-02 22:45:00,1.60782,1.60819,1.60611,1.60735,507900001.0
2008-07-02 23:00:00,1.60724,1.60789,1.60616,1.60713,538100001.0
2008-07-02 23:15:00,1.6072,1.60752,1.60623,1.60667,596100000.0
2008-07-02 23:30:00,1.60677,1.60695,1.60562,1.60612,595100001.0
2008-07-02 23:45:00,1.60599,1.6063,1.60514,1.60598,478300001.0
2008-07-03 00:00:00,1.60616,1.60668,1.60555,1.60655,623599999.0
2008-07-03 00:15:00,1.60645,1.60688,1.60588,1.60607,522900000.0
2008-07-03 00:30:00,1.60576,1.60636,1.60548,1.60592,500300000.0
2008-07-03 00:45:00,1.60598,1.60728,1.60562,1.60728,527600001.0
2008-07-03 01:00:00,1.6071,1.60731,1.60613,1.60642,658600001.0
2008-07-03 01:15:00,1.60682,1.60811,1.6063,1.60811,540600000.0
2008-07-03 01:30:00,1.60825,1.60825,1.60659,1.60699,659900000.0
2008-07-03 01:45:00,1.60709,1.60822,1.60662,1.60698,497000001.0
2008-07-03 02:00:00,1.60657,1.60762,1.60647,1.60733,1427200006.0
2008-07-03 02:15:00,1.60732,1.60803,1.60695,1.60755,1188800003.0
2008-07-03 02:30:00,1.60759,1.60849,1.60737,1.6076,1250400000.0
2008-07-03 02:45:00,1.60743,1.60897,1.60743,1.60842,1218200001.0
2008-07-03 03:00:00,1.60847,1.6088,1.6079,1.60834,885100001.0
2008-07-03 03:15:00,1.60815,1.60883,1.60782,1.60816,811200002.0
2008-07-03 03:30:00,1.60813,1.60852,1.6072,1.60779,914500002.0
2008-07-03 03:45:00,1.60794,1.60821,1.60681,1.60752,1458600004.0
2008-07-03 04:00:00,1.60733,1.6076,1.60676,1.60737,1535500004.0
2008-07-03 04:15:00,1.60736,1.60759,1.60663,1.60702,1348600000.0
2008-07-03 04:30:00,1.60649,1.6069,1.60607,1.60674,973200003.0
2008-07-03 04:45:00,1.60677,1.60724,1.60605,1.60657,743900004.0
2008-07-03 05:00:00,1.60688,1.60761,1.60673,1.60683,2874500006.0
2008-07-03 05:15:00,1.60682,1.60816,1.60675,1.60758,3102500005.0
2008-07-03 05:30:00,1.60755,1.60793,1.60713,1.60776,2709200001.0
2008-07-03 05:45:00,1.60782,1.60854,1.60753,1.60788,2503600004.0
2008-07-03 06:00:00,1.60783,1.60837,1.60758,1.6081,4450800006.0
2008-07-03 06:15:00,1.608,1.60864,1.6079,1.6085,3818300007.0
2008-07-03 06:30:00,1.60847,1.60892,1.60801,1.60805,2731500002.0
2008-07-03 06:45:00,1.608,1.6082,1.60724,1.60778,3874400010.0
2008-07-03 07:00:00,1.60791,1.6081,1.60714,1.60798,4069700003.0
2008-07-03 07:15:00,1.60797,1.60842,1.60732,1.60744,4532700009.0
2008-07-03 07:30:00,1.60744,1.60847,1.60741,1.6076,5164500017.0
2008-07-03 07:45:00,1.60769,1.60805,1.60659,1.60702,8304700008.0
2008-07-03 08:00:00,1.60701,1.60718,1.6058,1.60614,5851700014.0
2008-07-03 08:15:00,1.60596,1.6083,1.60593,1.6078,5264100011.0
2008-07-03 08:30:00,1.60775,1.60924,1.60763,1.60907,5816600007.0
2008-07-03 08:45:00,1.60901,1.60958,1.60831,1.6088,7899100017.0
2008-07-03 09:00:00,1.60882,1.60942,1.60806,1.60844,6871100016.0
2008-07-03 09:15:00,1.60846,1.60936,1.60801,1.60827,6150200012.0
2008-07-03 09:30:00,1.60817,1.60984,1.60799,1.60957,6222100014.0
2008-07-03 09:45:00,1.60965,1.61059,1.60865,1.61014,7649400014.0
2008-07-03 10:00:00,1.61012,1.61104,1.60845,1.61094,7733700015.0
2008-07-03 10:15:00,1.61123,1.61182,1.60983,1.61083,6455100013.0
2008-07-03 10:30:00,1.61077,1.61217,1.60988,1.61198,7032700012.0
2008-07-03 10:45:00,1.61156,1.61357,1.6112,1.61268,6857800015.0
2008-07-03 11:00:00,1.61269,1.61432,1.61163,1.61211,7072100027.0
2008-07-03 11:15:00,1.61233,1.61249,1.61134,1.61217,7230800010.0
2008-07-03 11:30:00,1.61213,1.61253,1.61115,1.61253,8637800009.0
2008-07-03 11:45:00,1.61249,1.6139,1.61235,1.61318,6224000009.0
2008-07-03 12:00:00,1.61327,1.6137,1.61265,1.61328,6247000008.0
2008-07-03 12:15:00,1.61308,1.61426,1.613,1.61379,6363700010.0
2008-07-03 12:30:00,1.61384,1.61501,1.61364,1.61457,7878500018.0
2008-07-03 12:45:00,1.61467,1.61543,1.61436,1.61452,6689000016.0
2008-07-03 13:00:00,1.61446,1.61479,1.61264,1.61283,4432300006.0
2008-07-03 13:15:00,1.61297,1.6137,1.61255,1.61314,4059400005.0
2008-07-03 13:30:00,1.61307,1.61374,1.61209,1.61214,5418500009.0
2008-07-03 13:45:00,1.61216,1.61268,1.61101,1.61134,5520300015.0
2008-07-03 14:00:00,1.6114,1.61218,1.61104,1.61161,4402800008.0
2008-07-03 14:15:00,1.61142,1.61382,1.611,1.6134,5577000012.0
2008-07-03 14:30:00,1.61297,1.61297,1.607,1.60934,586100000.0
2008-07-03 14:45:00,1.60952,1.60985,1.60449,1.60633,539400001.0
2008-07-03 15:00:00,1.60645,1.60718,1.60326,1.60374,626800001.0
2008-07-03 15:15:00,1.60379,1.60451,1.60197,1.60325,558000001.0
2008-07-03 15:30:00,1.60317,1.60372,1.60227,1.60261,729900003.0
2008-07-03 15:45:00,1.60271,1.60394,1.60091,1.60203,551300001.0
2008-07-03 16:00:00,1.60168,1.60541,1.60164,1.60422,556600000.0
2008-07-03 16:15:00,1.60367,1.60445,1.60217,1.60325,605100001.0
2008-07-03 16:30:00,1.60303,1.60303,1.60007,1.60071,569500000.0
2008-07-03 16:45:00,1.6006,1.60236,1.59936,1.60236,564600000.0
2008-07-03 17:00:00,1.60309,1.60391,1.60257,1.60291,597700002.0
2008-07-03 17:15:00,1.60324,1.60404,1.60276,1.60326,585900001.0
2008-07-03 17:30:00,1.60286,1.60335,1.60138,1.60211,636500002.0
2008-07-03 17:45:00,1.6022,1.60353,1.60186,1.60266,596199998.0
2008-07-03 18:00:00,1.60273,1.60376,1.602,1.60267,648300004.0
2008-07-03 18:15:00,1.60258,1.60381,1.60154,1.60181,594900003.0
2008-07-03 18:30:00,1.60191,1.60267,1.60137,1.60211,538000001.0
2008-07-03 18:45:00,1.60225,1.60267,1.60162,1.60241,505100000.0
2008-07-03 19:00:00,1.60207,1.60255,1.60089,1.60154,572100000.0
2008-07-03 19:15:00,1.60161,1.60196,1.60017,1.60064,632100003.0
2008-07-03 19:30:00,1.60064,1.60108,1.59952,1.59962,575500001.0
2008-07-03 19:45:00,1.59983,1.6003,1.5985,1.59881,560300001.0
2008-07-03 20:00:00,1.59894,1.59913,1.59779,1.59891,579800000.0
2008-07-03 20:15:00,1.59879,1.59907,1.59809,1.59851,566400000.0
2008-07-03 20:30:00,1.59854,1.59868,1.59772,1.59858,644100000.0
2008-07-03 20:45:00,1.59816,1.59913,1.59793,1.59813,574400001.0
2008-07-03 21:00:00,1.598,1.599,1.59765,1.59867,578100002.0
2008-07-03 21:15:00,1.59867,1.59951,1.5986,1.59918,610900004.0
2008-07-03 21:30:00,1.59917,1.60013,1.59917,1.59953,482700000.0
2008-07-03 21:45:00,1.59973,1.6003,1.59865,1.59894,661600001.0
2008-07-03 22:00:00,1.59882,1.5989,1.59742,1.5981,519000000.0
2008-07-03 22:15:00,1.5983,1.59888,1.59784,1.59888,558300000.0
2008-07-03 22:30:00,1.59899,1.59943,1.59778,1.59793,590500001.0
2008-07-03 22:45:00,1.59793,1.59852,1.59722,1.59798,514200003.0
2008-07-03 23:00:00,1.59789,1.59811,1.59677,1.59746,585500000.0
2008-07-03 23:15:00,1.59747,1.59807,1.59692,1.59754,673100003.0
2008-07-03 23:30:00,1.59755,1.59808,1.59711,1.59773,562200001.0
2008-07-03 23:45:00,1.59765,1.59778,1.59682,1.59745,576900003.0
2008-07-04 00:00:00,1.5976,1.59833,1.59728,1.59807,550600000.0
2008-07-04 00:15:00,1.59787,1.59807,1.5972,1.59766,592800001.0
2008-07-04 00:30:00,1.59746,1.59817,1.59723,1.59797,497200002.0
2008-07-04 00:45:00,1.59796,1.59796,1.59677,1.5972,593799998.0
2008-07-04 01:00:00,1.59709,1.59797,1.59666,1.59739,523000000.0
2008-07-04 01:15:00,1.5974,1.5974,1.59573,1.59659,533700000.0
2008-07-04 01:30:00,1.59675,1.59739,1.59548,1.59572,497900000.0
2008-07-04 01:45:00,1.59579,1.59813,1.59579,1.59789,559000000.0
2008-07-04 02:00:00,1.59743,1.59787,1.59595,1.59625,1333900000.0
2008-07-04 02:15:00,1.59636,1.59742,1.59616,1.5974,1201000000.0
2008-07-04 02:30:00,1.59745,1.59789,1.5961,1.59736,1198800004.0
2008-07-04 02:45:00,1.59707,1.59837,1.59663,1.59749,1094100000.0
2008-07-04 03:00:00,1.59751,1.59771,1.5969,1.59755,878700000.0
2008-07-04 03:15:00,1.59711,1.59765,1.59651,1.59705,799600002.0
2008-07-04 03:30:00,1.59711,1.59842,1.59697,1.5979,854600002.0
2008-07-04 03:45:00,1.59794,1.59865,1.59737,1.59835,1430500003.0
2008-07-04 04:00:00,1.59823,1.59834,1.59746,1.59817,1376600002.0
2008-07-04 04:15:00,1.59822,1.5984,1.59753,1.59789,1293400002.0
2008-07-04 04:30:00,1.59706,1.59766,1.59662,1.5976,898600001.0
2008-07-04 04:45:00,1.59735,1.59836,1.59692,1.59788,765300000.0
2008-07-04 05:00:00,1.59814,1.59864,1.59772,1.59797,2812200003.0
2008-07-04 05:15:00,1.59793,1.59805,1.59718,1.59741,3214500009.0
2008-07-04 05:30:00,1.5974,1.59815,1.5973,1.59782,2589000002.0
2008-07-04 05:45:00,1.59791,1.59811,1.59755,1.59765,2807400005.0
2008-07-04 06:00:00,1.59768,1.59827,1.59742,1.5979,4360100009.0
2008-07-04 06:15:00,1.59781,1.59816,1.59729,1.59778,3793600010.0
2008-07-04 06:30:00,1.59775,1.59805,1.59729,1.5977,2586500002.0
2008-07-04 06:45:00,1.59775,1.59798,1.59751,1.59776,4078000003.0
2008-07-04 07:00:00,1.59797,1.59842,1.5979,1.59799,4033200003.0
2008-07-04 07:15:00,1.59791,1.59827,1.59725,1.59725,4667500010.0
2008-07-04 07:30:00,1.59728,1.59788,1.59714,1.59728,5243000014.0
2008-07-04 07:45:00,1.59734,1.59776,1.59679,1.59715,8315000015.0
2008-07-04 08:00:00,1.59729,1.59829,1.59709,1.59788,5882800011.0
2008-07-04 08:15:00,1.59784,1.59875,1.59765,1.5986,5505700010.0
2008-07-04 08:30:00,1.59867,1.59869,1.59788,1.59818,5839000007.0
2008-07-04 08:45:00,1.5982,1.59896,1.59769,1.59784,8061500012.0
2008-07-04 09:00:00,1.59782,1.59832,1.59709,1.59792,6803200013.0
2008-07-04 09:15:00,1.59787,1.59813,1.59695,1.59783,6194700016.0
2008-07-04 09:30:00,1.59767,1.59811,1.59691,1.59758,6365300015.0
2008-07-04 09:45:00,1.5976,1.59882,1.59716,1.59874,7233200019.0
2008-07-04 10:00:00,1.59888,1.59895,1.59656,1.59656,6982100012.0
2008-07-04 10:15:00,1.59649,1.59751,1.5963,1.59679,6580600010.0
2008-07-04 10:30:00,1.59688,1.59688,1.59414,1.59467,7343600011.0
2008-07-04 10:45:00,1.59452,1.59524,1.59418,1.59463,7144200015.0
2008-07-04 11:00:00,1.59476,1.59492,1.59049,1.59064,7033000015.0
2008-07-04 11:15:00,1.59081,1.59288,1.59076,1.59204,7045600014.0
2008-07-04 11:30:00,1.59211,1.59416,1.59155,1.59382,8534400018.0
2008-07-04 11:45:00,1.59366,1.59415,1.59304,1.59307,6015800006.0
2008-07-04 12:00:00,1.59304,1.59388,1.59234,1.59378,6067000012.0
2008-07-04 12:15:00,1.59367,1.59397,1.59317,1.59333,6373700010.0
2008-07-04 12:30:00,1.59342,1.59429,1.59318,1.59371,7895800019.0
2008-07-04 12:45:00,1.59382,1.59504,1.59364,1.59486,6885500018.0
2008-07-04 13:00:00,1.59479,1.59494,1.59374,1.5939,4439800006.0
2008-07-04 13:15:00,1.59396,1.59415,1.59165,1.59294,3924900002.0
2008-07-04 13:30:00,1.59301,1.59338,1.59264,1.59315,5323500007.0
2008-07-04 13:45:00,1.59316,1.5933,1.59149,1.59163,5339300005.0
2008-07-04 14:00:00,1.59172,1.59293,1.59024,1.59293,4685800011.0
2008-07-04 14:15:00,1.59293,1.59451,1.5918,1.59418,5663400008.0
2008-07-04 14:30:00,1.5941,1.59443,1.59232,1.593,591700001.0
2008-07-04 14:45:00,1.59279,1.593,1.59215,1.59225,546800002.0
2008-07-04 15:00:00,1.59227,1.59364,1.59204,1.59356,553600000.0
2008-07-04 15:15:00,1.59353,1.59359,1.5921,1.59239,569500000.0
2008-07-04 15:30:00,1.59273,1.5936,1.59211,1.59315,561700002.0
2008-07-04 15:45:00,1.593,1.5962,1.59298,1.59612,547100000.0
2008-07-04 16:00:00,1.59567,1.59647,1.59322,1.59548,548100000.0
2008-07-04 16:15:00,1.59509,1.59526,1.59414,1.59514,645600002.0
2008-07-04 16:30:00,1.59505,1.59505,1.59369,1.59482,596700001.0
2008-07-04 16:45:00,1.59438,1.5949,1.59372,1.59472,554300000.0
2008-07-04 17:00:00,1.59448,1.59549,1.5935,1.59492,597100000.0
2008-07-04 17:15:00,1.59516,1.59532,1.59338,1.59384,572600001.0
2008-07-04 17:30:00,1.59385,1.5952,1.59345,1.5947,544500000.0
2008-07-04 17:45:00,1.59483,1.59525,1.59407,1.59514,575700001.0
2008-07-04 18:00:00,1.59512,1.59567,1.59422,1.59476,652100001.0
2008-07-04 18:15:00,1.59457,1.59859,1.59402,1.59781,572600001.0
2008-07-04 18:30:00,1.59772,1.59905,1.59572,1.59795,492100001.0
2008-07-04 18:45:00,1.59812,1.59815,1.59635,1.59681,497500000.0
2008-07-04 19:00:00,1.59665,1.59912,1.59665,1.59886,652700001.0
2008-07-04 19:15:00,1.59895,1.60016,1.59868,1.59907,597700002.0
2008-07-04 19:30:00,1.59914,1.5992,1.59775,1.59872,534900000.0
2008-07-04 19:45:00,1.59866,1.60016,1.59792,1.6,608100000.0
2008-07-04 20:00:00,1.60002,1.60038,1.59846,1.59989,598900000.0
2008-07-04 20:15:00,1.59993,1.60106,1.59934,1.59988,564300000.0
2008-07-04 20:30:00,1.59998,1.60126,1.59957,1.60071,662900003.0
2008-07-04 20:45:00,1.60037,1.60135,1.6002,1.60087,659400001.0
2008-07-04 21:00:00,1.60049,1.60152,1.6002,1.60071,631900000.0
2008-07-04 21:15:00,1.60096,1.60126,1.60024,1.60102,568800000.0
2008-07-04 21:30:00,1.60103,1.60138,1.59993,1.60071,519500000.0
2008-07-04 21:45:00,1.60074,1.60107,1.59975,1.60017,670200000.0
2008-07-04 22:00:00,1.60055,1.60058,1.59779,1.59783,624200003.0
2008-07-04 22:15:00,1.59806,1.59893,1.59765,1.5989,485900001.0
2008-07-04 22:30:00,1.59904,1.60048,1.59838,1.59973,574599999.0
2008-07-04 22:45:00,1.59948,1.60036,1.59887,1.59895,572100001.0
2008-07-06 23:00:00,1.59783,1.59992,1.59783,1.59865,583900001.0
2008-07-06 23:15:00,1.5987,1.59943,1.59821,1.59877,432900000.0
2008-07-06 23:30:00,1.59915,1.59915,1.59808,1.59888,424300000.0
2008-07-06 23:45:00,1.59835,1.59879,1.59786,1.59809,531000001.0
2008-07-07 00:00:00,1.5989,1.59928,1.59778,1.59875,524800002.0
2008-07-07 00:15:00,1.59905,1.59978,1.59878,1.59956,609599998.0
2008-07-07 00:30:00,1.59936,1.60008,1.59903,1.59903,557100001.0
2008-07-07 00:45:00,1.59901,1.59901,1.59763,1.59882,572600001.0
2008-07-07 01:00:00,1.59876,1.59891,1.5979,1.59843,557300000.0
2008-07-07 01:15:00,1.59833,1.59901,1.59806,1.59852,579900001.0
2008-07-07 01:30:00,1.59869,1.59869,1.59744,1.59772,584500000.0
2008-07-07 01:45:00,1.5977,1.59819,1.59687,1.59729,498300000.0
2008-07-07 02:00:00,1.59726,1.59727,1.59634,1.59673,537900000.0
2008-07-07 02:15:00,1.59657,1.59666,1.59529,1.59586,512000000.0
2008-07-07 02:30:00,1.59573,1.59608,1.59471,1.59517,551000000.0
2008-07-07 02:45:00,1.5952,1.59559,1.59392,1.59426,575500001.0
2008-07-07 03:00:00,1.59438,1.59562,1.5941,1.59507,581600001.0
2008-07-07 03:15:00,1.59516,1.59643,1.59429,1.59584,519700000.0
2008-07-07 03:30:00,1.59605,1.59624,1.59477,1.59477,579100002.0
2008-07-07 03:45:00,1.59489,1.59558,1.59318,1.59401,628100005.0
2008-07-07 04:00:00,1.59396,1.59421,1.59307,1.59367,533700001.0
2008-07-07 04:15:00,1.59368,1.59468,1.59328,1.59432,617000002.0
2008-07-07 04:30:00,1.59425,1.59455,1.59302,1.59423,580600001.0
2008-07-07 04:45:00,1.5941,1.59507,1.59292,1.59505,516800003.0
2008-07-07 05:00:00,1.59497,1.59562,1.59399,1.5951,557500002.0
2008-07-07 05:15:00,1.59514,1.5956,1.59455,1.59521,531700001.0
2008-07-07 05:30:00,1.59522,1.59554,1.59446,1.59465,662900002.0
2008-07-07 05:45:00,1.59441,1.59571,1.59434,1.59512,573400000.0
2008-07-07 06:00:00,1.59513,1.59552,1.59481,1.59538,609000001.0
2008-07-07 06:15:00,1.59531,1.59584,1.59465,1.59566,485500001.0
2008-07-07 06:30:00,1.59574,1.59581,1.59468,1.59544,614900001.0
2008-07-07 06:45:00,1.5954,1.59573,1.59452,1.59452,575700000.0
2008-07-07 07:00:00,1.59494,1.59559,1.59441,1.59524,590700000.0
2008-07-07 07:15:00,1.59532,1.59605,1.59486,1.59536,557500001.0
2008-07-07 07:30:00,1.59536,1.59549,1.59353,1.59527,665600001.0
2008-07-07 07:45:00,1.59521,1.59521,1.5931,1.59495,574600001.0
2008-07-07 08:00:00,1.59508,1.59595,1.59442,1.59506,557100002.0
2008-07-07 08:15:00,1.59519,1.59565,1.59464,1.59479,592300001.0
2008-07-07 08:30:00,1.59479,1.59578,1.5937,1.59415,604600002.0
2008-07-07 08:45:00,1.59421,1.5945,1.59274,1.59373,575700001.0
2008-07-07 09:00:00,1.59392,1.59557,1.59243,1.59557,547000004.0
2008-07-07 09:15:00,1.59551,1.59666,1.59521,1.5959,525300002.0
2008-07-07 09:30:00,1.59594,1.59684,1.59562,1.5958,624100003.0
2008-07-07 09:45:00,1.596,1.5976,1.59514,1.5976,593900000.0
2008-07-07 10:00:00,1.59749,1.59774,1.59605,1.59635,665100002.0
2008-07-07 10:15:00,1.59614,1.59727,1.59582,1.59698,593600002.0
2008-07-07 10:30:00,1.59698,1.59804,1.59658,1.59796,570600000.0
2008-07-07 10:45:00,1.59787,1.59831,1.59644,1.59788,528500000.0
2008-07-07 11:00:00,1.5982,1.59865,1.59714,1.59762,721500001.0
2008-07-07 11:15:00,1.5977,1.59853,1.59704,1.59787,597200001.0
2008-07-07 11:30:00,1.59784,1.59793,1.59694,1.59776,552700001.0
2008-07-07 11:45:00,1.59804,1.5987,1.5967,1.59774,507300000.0
2008-07-07 12:00:00,1.59777,1.59791,1.5962,1.59667,643900000.0
2008-07-07 12:15:00,1.59679,1.59942,1.59613,1.59875,562500002.0
2008-07-07 12:30:00,1.59861,1.59948,1.59724,1.59763,496200000.0
2008-07-07 12:45:00,1.59769,1.59792,1.59426,1.59679,582200002.0
2008-07-07 13:00:00,1.59668,1.59803,1.596,1.59716,600300001.0
2008-07-07 13:15:00,1.59719,1.59771,1.59648,1.59702,578200000.0
2008-07-07 13:30:00,1.59708,1.59751,1.59646,1.59721,5386000012.0
2008-07-07 13:45:00,1.59741,1.59796,1.59712,1.5978,4479100014.0
2008-07-07 14:00:00,1.5977,1.59834,1.597,1.59781,5524900005.0
2008-07-07 14:15:00,1.59822,1.59977,1.59739,1.598,5090299998.0
2008-07-07 14:30:00,1.59779,1.59885,1.59653,1.59801,4124500004.0
2008-07-07 14:45:00,1.59797,1.59817,1.59657,1.59762,4562400013.0
2008-07-07 15:00:00,1.59756,1.59856,1.59725,1.59837,6621300012.0
2008-07-07 15:15:00,1.59825,1.59881,1.59726,1.5983,7918900020.0
2008-07-07 15:30:00,1.59823,1.59843,1.59679,1.59716,6462800008.0
2008-07-07 15:45:00,1.59733,1.59789,1.59604,1.5965,6302800009.0
2008-07-07 16:00:00,1.59634,1.59746,1.5961,1.59676,6040400012.0
2008-07-07 16:15:00,1.5969,1.59736,1.59511,1.59679,8315800011.0
2008-07-07 16:30:00,1.59687,1.59689,1.59155,1.59172,7193200010.0
2008-07-07 16:45:00,1.59208,1.59251,1.59038,1.59217,7027700012.0
2008-07-07 17:00:00,1.59225,1.59274,1.59005,1.59165,7132200010.0
2008-07-07 17:15:00,1.59161,1.59198,1.59076,1.59134,7377900013.0
2008-07-07 17:30:00,1.59135,1.59212,1.59105,1.59161,6527500011.0
2008-07-07 17:45:00,1.5918,1.59223,1.59121,1.5916,7051300011.0
2008-07-07 18:00:00,1.59156,1.59192,1.59079,1.59163,7026200014.0
2008-07-07 18:15:00,1.59163,1.5947,1.59145,1.5947,6574500020.0
2008-07-07 18:30:00,1.59486,1.59727,1.59417,1.59649,5890200012.0
2008-07-07 18:45:00,1.59653,1.59894,1.59589,1.59881,7076400012.0
2008-07-07 19:00:00,1.59887,1.60109,1.59864,1.60061,7971300010.0
2008-07-07 19:15:00,1.60034,1.60075,1.59954,1.59993,5999000007.0
2008-07-07 19:30:00,1.59992,1.60109,1.59944,1.60031,5484200018.0
2008-07-07 19:45:00,1.60036,1.60132,1.60032,1.60075,5781300006.0
2008-07-07 20:00:00,1.60055,1.60133,1.59966,1.60045,8082500006.0
2008-07-07 20:15:00,1.6003,1.60094,1.59855,1.60015,5138600013.0
2008-07-07 20:30:00,1.60035,1.6014,1.59939,1.60096,4422900004.0
2008-07-07 20:45:00,1.60103,1.60152,1.60031,1.60046,4201900010.0
2008-07-07 21:00:00,1.60029,1.60065,1.59895,1.59918,4122900008.0
2008-07-07 21:15:00,1.59909,1.59944,1.59827,1.59827,2666300000.0
2008-07-07 21:30:00,1.59822,1.59902,1.59702,1.59773,3873000008.0
2008-07-07 21:45:00,1.59793,1.60127,1.59793,1.60076,4530600006.0
2008-07-07 22:00:00,1.6007,1.60091,1.59913,1.5992,2713900004.0
2008-07-07 22:15:00,1.59912,1.5994,1.59794,1.59849,2730700005.0
2008-07-07 22:30:00,1.59856,1.60043,1.59806,1.59933,3267700011.0
2008-07-07 22:45:00,1.59922,1.60023,1.59841,1.59843,2820900003.0
2008-07-07 23:00:00,1.59811,1.59927,1.59738,1.59877,705600002.0
2008-07-07 23:15:00,1.59869,1.59921,1.59738,1.59867,845300003.0
2008-07-07 23:30:00,1.59889,1.5989,1.59774,1.59808,1295300002.0
2008-07-07 23:45:00,1.59804,1.59884,1.59755,1.59755,1533200000.0
2008-07-08 00:00:00,1.59729,1.59938,1.5972,1.59915,1460200005.0
2008-07-08 00:15:00,1.59884,1.60027,1.59828,1.59949,861100001.0
2008-07-08 00:30:00,1.59941,1.60009,1.59928,1.59974,794900000.0
2008-07-08 00:45:00,1.60001,1.6003,1.59929,1.59947,858400002.0
2008-07-08 01:00:00,1.59947,1.6005,1.59937,1.60008,1180200004.0
2008-07-08 01:15:00,1.60005,1.60051,1.59935,1.59998,1343800001.0
2008-07-08 01:30:00,1.59979,1.60077,1.59962,1.59998,1164100000.0
2008-07-08 01:45:00,1.59993,1.60047,1.59977,1.60008,1503800002.0
2008-07-08 02:00:00,1.60055,1.60165,1.60015,1.60109,620400002.0
2008-07-08 02:15:00,1.60106,1.60122,1.60036,1.60074,521700001.0
2008-07-08 02:30:00,1.6005,1.60053,1.5994,1.59965,662200001.0
2008-07-08 02:45:00,1.59967,1.60035,1.59956,1.60007,522100002.0
2008-07-08 03:00:00,1.60013,1.60024,1.59919,1.59937,610700000.0
2008-07-08 03:15:00,1.59917,1.59954,1.59857,1.59904,445400001.0
2008-07-08 03:30:00,1.59928,1.59984,1.59844,1.59844,527900000.0
2008-07-08 03:45:00,1.59864,1.599,1.59716,1.59726,648400002.0
2008-07-08 04:00:00,1.59717,1.59763,1.59628,1.59662,458200001.0
2008-07-08 04:15:00,1.59657,1.59678,1.59534,1.59652,566500001.0
2008-07-08 04:30:00,1.59635,1.5971,1.59616,1.5968,624000000.0
2008-07-08 04:45:00,1.59677,1.59715,1.59596,1.59631,558699999.0
2008-07-08 05:00:00,1.59639,1.59723,1.59605,1.5971,483800001.0
2008-07-08 05:15:00,1.59713,1.59794,1.59643,1.59784,562200000.0
2008-07-08 05:30:00,1.59784,1.59797,1.59692,1.59697,613500002.0
2008-07-08 05:45:00,1.5968,1.59801,1.59655,1.59736,531500002.0
2008-07-08 06:00:00,1.59725,1.59863,1.59701,1.59836,599600000.0
2008-07-08 06:15:00,1.59813,1.59856,1.59748,1.59765,452700000.0
2008-07-08 06:30:00,1.59775,1.59784,1.59698,1.59752,550500001.0
2008-07-08 06:45:00,1.59748,1.59765,1.59535,1.59535,518700001.0
2008-07-08 07:00:00,1.59575,1.59746,1.59555,1.59592,750599998.0
2008-07-08 07:15:00,1.59606,1.59732,1.59545,1.59692,621500001.0
2008-07-08 07:30:00,1.5968,1.59702,1.59551,1.59702,659900001.0
2008-07-08 07:45:00,1.59684,1.59714,1.59552,1.59714,572800000.0
2008-07-08 08:00:00,1.59712,1.59792,1.59659,1.59765,590000000.0
2008-07-08 08:15:00,1.59782,1.59886,1.59708,1.59886,548300000.0
2008-07-08 08:30:00,1.59899,1.59937,1.59755,1.59927,541000001.0
2008-07-08 08:45:00,1.5992,1.59976,1.59806,1.59906,606200002.0
2008-07-08 09:00:00,1.59901,1.59908,1.59733,1.59741,628100001.0
2008-07-08 09:15:00,1.59702,1.59923,1.59702,1.59853,617200000.0
2008-07-08 09:30:00,1.59851,1.59981,1.59836,1.59949,536300001.0
2008-07-08 09:45:00,1.59967,1.60149,1.59842,1.60112,642800001.0
2008-07-08 10:00:00,1.60094,1.60096,1.59949,1.60047,552700003.0
2008-07-08 10:15:00,1.60042,1.60107,1.59903,1.59927,622700000.0
2008-07-08 10:30:00,1.59951,1.59975,1.59817,1.59889,524000000.0
2008-07-08 10:45:00,1.59861,1.60039,1.59821,1.59904,583600003.0
2008-07-08 11:00:00,1.59894,1.5999,1.59773,1.59864,586300000.0
2008-07-08 11:15:00,1.59887,1.60068,1.59839,1.60068,613900001.0
2008-07-08 11:30:00,1.60073,1.60216,1.60037,1.60163,569100001.0
2008-07-08 11:45:00,1.60184,1.60258,1.60132,1.60207,496200001.0
2008-07-08 12:00:00,1.60234,1.6036,1.60195,1.60212,579300002.0
2008-07-08 12:15:00,1.60217,1.60386,1.60183,1.60358,547800001.0
2008-07-08 12:30:00,1.60346,1.6038,1.6022,1.60263,587000005.0
2008-07-08 12:45:00,1.60244,1.60274,1.60115,1.60153,608100001.0
2008-07-08 13:00:00,1.60145,1.6019,1.60007,1.60025,575600000.0
2008-07-08 13:15:00,1.60024,1.6007,1.59916,1.60028,623800003.0
2008-07-08 13:30:00,1.60036,1.60038,1.59863,1.5992,5341700004.0
2008-07-08 13:45:00,1.59904,1.59969,1.59849,1.59866,4356200009.0
2008-07-08 14:00:00,1.59864,1.59876,1.59628,1.59675,5442100014.0
2008-07-08 14:15:00,1.59681,1.59711,1.59584,1.59684,5180000011.0
2008-07-08 14:30:00,1.59704,1.59741,1.59545,1.59565,4142400009.0
2008-07-08 14:45:00,1.59556,1.59653,1.5949,1.59639,4476200007.0
2008-07-08 15:00:00,1.59646,1.59715,1.59609,1.59688,6453000010.0
2008-07-08 15:15:00,1.59684,1.59809,1.59679,1.59765,7737900015.0
2008-07-08 15:30:00,1.59764,1.5986,1.59746,1.59763,6584800014.0
2008-07-08 15:45:00,1.59794,1.59959,1.59718,1.59865,6183700009.0
2008-07-08 16:00:00,1.59846,1.60006,1.59804,1.59946,6058400012.0
2008-07-08 16:15:00,1.59964,1.60109,1.59941,1.60064,8578700008.0
2008-07-08 16:30:00,1.60073,1.60185,1.59896,1.60122,7219600009.0
2008-07-08 16:45:00,1.60122,1.60194,1.60067,1.60189,6814200013.0
2008-07-08 17:00:00,1.60182,1.60189,1.59976,1.60005,6934500019.0
2008-07-08 17:15:00,1.60024,1.60105,1.59861,1.60024,7340800013.0
2008-07-08 17:30:00,1.60037,1.60111,1.59843,1.59895,6615000008.0
2008-07-08 17:45:00,1.59891,1.59995,1.59719,1.59732,6957300019.0
2008-07-08 18:00:00,1.59719,1.59794,1.59682,1.5975,7289900012.0
2008-07-08 18:15:00,1.59741,1.59862,1.59641,1.59773,6092700009.0
2008-07-08 18:30:00,1.59789,1.5985,1.5975,1.59838,6201100013.0
2008-07-08 18:45:00,1.59834,1.59849,1.59711,1.59819,6891800017.0
2008-07-08 19:00:00,1.59826,1.59851,1.59695,1.59823,8050300013.0
2008-07-08 19:15:00,1.59809,1.59896,1.59771,1.59824,5727900007.0
2008-07-08 19:30:00,1.59822,1.59832,1.5973,1.59759,5271500006.0
2008-07-08 19:45:00,1.5976,1.59873,1.597,1.59824,5955300005.0
2008-07-08 20:00:00,1.59824,1.59844,1.59688,1.59749,8258200004.0
2008-07-08 20:15:00,1.59742,1.59805,1.59719,1.59732,5030400006.0
2008-07-08 20:30:00,1.5973,1.59748,1.59529,1.59572,4334000003.0
2008-07-08 20:45:00,1.59592,1.59742,1.59592,1.59691,4073800005.0
2008-07-08 21:00:00,1.59678,1.5969,1.59558,1.59595,4097100005.0
2008-07-08 21:15:00,1.59591,1.59619,1.59545,1.59565,2760700006.0
2008-07-08 21:30:00,1.59571,1.59596,1.59463,1.59463,3657800003.0
2008-07-08 21:45:00,1.59453,1.5953,1.59404,1.59447,4593000015.0
2008-07-08 22:00:00,1.59462,1.59696,1.59462,1.59658,2609500006.0
2008-07-08 22:15:00,1.59652,1.59778,1.59554,1.5976,2680000006.0
2008-07-08 22:30:00,1.59772,1.59789,1.59641,1.59678,3262700001.0
2008-07-08 22:45:00,1.5968,1.5969,1.59605,1.59634,2706200003.0
2008-07-08 23:00:00,1.59605,1.59674,1.59526,1.59669,814300000.0
2008-07-08 23:15:00,1.59682,1.59682,1.59515,1.59515,873700003.0
2008-07-08 23:30:00,1.59567,1.5959,1.59495,1.59544,1305100001.0
2008-07-08 23:45:00,1.59531,1.59578,1.59491,1.5957,1466600001.0
2008-07-09 00:00:00,1.59562,1.59575,1.59474,1.59565,1383600003.0
2008-07-09 00:15:00,1.59559,1.59559,1.59442,1.59459,823100000.0
2008-07-09 00:30:00,1.59458,1.59514,1.5942,1.59472,924100000.0
2008-07-09 00:45:00,1.59504,1.59536,1.59447,1.59455,886500003.0
2008-07-09 01:00:00,1.59437,1.59749,1.59411,1.59661,1258300003.0
2008-07-09 01:15:00,1.59667,1.59697,1.59566,1.59566,1233500001.0
2008-07-09 01:30:00,1.59526,1.59583,1.59443,1.59583,1208000001.0
2008-07-09 01:45:00,1.59594,1.5969,1.59565,1.59614,1351100002.0
2008-07-09 02:00:00,1.59655,1.59668,1.59459,1.59528,409400000.0
2008-07-09 02:15:00,1.59545,1.59582,1.59452,1.59508,559200000.0
2008-07-09 02:30:00,1.59507,1.59578,1.59461,1.59543,607900000.0
2008-07-09 02:45:00,1.59539,1.596,1.59455,1.59502,507600000.0
2008-07-09 03:00:00,1.59512,1.59542,1.59378,1.5949,609400001.0
2008-07-09 03:15:00,1.59469,1.59556,1.59412,1.59419,540400001.0
2008-07-09 03:30:00,1.59438,1.5947,1.59357,1.59454,613200004.0
2008-07-09 03:45:00,1.59465,1.59544,1.59407,1.59443,570800000.0
2008-07-09 04:00:00,1.59425,1.59488,1.59395,1.59457,513100000.0
2008-07-09 04:15:00,1.59462,1.59519,1.59413,1.5948,578700000.0
2008-07-09 04:30:00,1.59472,1.59534,1.59451,1.59518,533099999.0
2008-07-09 04:45:00,1.59518,1.59556,1.59455,1.59533,597900001.0
2008-07-09 05:00:00,1.59547,1.59598,1.59496,1.59581,540300001.0
2008-07-09 05:15:00,1.59589,1.59636,1.59505,1.59605,527900000.0
2008-07-09 05:30:00,1.59605,1.59662,1.59564,1.59603,545100000.0
2008-07-09 05:45:00,1.5958,1.59622,1.59498,1.59506,602100001.0
2008-07-09 06:00:00,1.59501,1.59587,1.59485,1.59579,616200000.0
2008-07-09 06:15:00,1.59567,1.59614,1.59493,1.59589,532900001.0
2008-07-09 06:30:00,1.59601,1.59813,1.5959,1.59739,573899999.0
2008-07-09 06:45:00,1.59726,1.5982,1.59712,1.59759,560700000.0
2008-07-09 07:00:00,1.59795,1.59927,1.59757,1.59916,573200000.0
2008-07-09 07:15:00,1.59935,1.60055,1.5987,1.59998,689600001.0
2008-07-09 07:30:00,1.59999,1.59999,1.59886,1.5994,667200002.0
2008-07-09 07:45:00,1.59933,1.59986,1.59859,1.59881,524800001.0
2008-07-09 08:00:00,1.59879,1.59972,1.59845,1.59853,555000002.0
2008-07-09 08:15:00,1.59852,1.59852,1.59733,1.59793,658500002.0
2008-07-09 08:30:00,1.59784,1.59784,1.59647,1.5966,544100000.0
2008-07-09 08:45:00,1.5966,1.5975,1.5964,1.5967,566900000.0
2008-07-09 09:00:00,1.59701,1.59701,1.59535,1.5962,496100001.0
2008-07-09 09:15:00,1.59587,1.59666,1.59477,1.5958,602600002.0
2008-07-09 09:30:00,1.59552,1.59625,1.59498,1.59498,547000001.0
2008-07-09 09:45:00,1.59548,1.59638,1.59439,1.59601,602200000.0
2008-07-09 10:00:00,1.5959,1.59592,1.59436,1.59507,631200003.0
2008-07-09 10:15:00,1.59496,1.5952,1.59378,1.59488,654200001.0
2008-07-09 10:30:00,1.59477,1.59491,1.59313,1.59391,686999999.0
2008-07-09 10:45:00,1.59358,1.59481,1.59347,1.59439,569900001.0
2008-07-09 11:00:00,1.5943,1.59486,1.59379,1.59416,582600000.0
2008-07-09 11:15:00,1.59437,1.59557,1.59342,1.5944,695300001.0
2008-07-09 11:30:00,1.59434,1.59481,1.59358,1.59453,583000002.0
2008-07-09 11:45:00,1.59474,1.59536,1.59431,1.59484,675800000.0
2008-07-09 12:00:00,1.59483,1.59596,1.59434,1.59471,531200001.0
2008-07-09 12:15:00,1.59477,1.59505,1.59351,1.59487,571600002.0
2008-07-09 12:30:00,1.59476,1.59596,1.5946,1.59596,532600000.0
2008-07-09 12:45:00,1.59589,1.59709,1.5953,1.596,587400004.0
2008-07-09 13:00:00,1.59606,1.59704,1.59549,1.59602,564800000.0
2008-07-09 13:15:00,1.59597,1.59662,1.59483,1.59561,611400002.0
2008-07-09 13:30:00,1.59563,1.59595,1.59461,1.59512,5333000008.0
2008-07-09 13:45:00,1.59511,1.59511,1.59388,1.5946,4575300015.0
2008-07-09 14:00:00,1.59458,1.59649,1.59418,1.59492,5517000005.0
2008-07-09 14:15:00,1.59505,1.59554,1.59084,1.59123,5166600009.0
2008-07-09 14:30:00,1.59107,1.59162,1.58972,1.59138,4178000007.0
2008-07-09 14:45:00,1.59142,1.59184,1.58998,1.59073,4508000008.0
2008-07-09 15:00:00,1.59067,1.59094,1.58938,1.59009,6613100009.0
2008-07-09 15:15:00,1.58999,1.59073,1.58846,1.58882,7712800015.0
2008-07-09 15:30:00,1.58876,1.58975,1.58783,1.58924,6219700012.0
2008-07-09 15:45:00,1.58948,1.59141,1.58921,1.59094,6123700005.0
2008-07-09 16:00:00,1.59081,1.59158,1.59051,1.59084,6144500006.0
2008-07-09 16:15:00,1.59086,1.59106,1.59016,1.59069,8388700019.0
2008-07-09 16:30:00,1.59087,1.59159,1.59015,1.59134,6874800008.0
2008-07-09 16:45:00,1.59149,1.59258,1.5905,1.59131,7103800012.0
2008-07-09 17:00:00,1.59124,1.59309,1.59079,1.59309,7186400012.0
2008-07-09 17:15:00,1.59302,1.59302,1.58894,1.58917,7461300012.0
2008-07-09 17:30:00,1.58918,1.59097,1.58887,1.59086,6584700011.0
2008-07-09 17:45:00,1.59096,1.59166,1.59062,1.59128,6941900012.0
2008-07-09 18:00:00,1.59122,1.59145,1.59024,1.59063,7208400015.0
2008-07-09 18:15:00,1.59072,1.59072,1.58798,1.58866,5970400004.0
2008-07-09 18:30:00,1.58885,1.59005,1.58785,1.58969,6146500010.0
2008-07-09 18:45:00,1.58981,1.59016,1.58928,1.58987,7048100018.0
2008-07-09 19:00:00,1.59014,1.59057,1.58905,1.58913,8186400016.0
2008-07-09 19:15:00,1.58902,1.58984,1.58862,1.58882,6030500012.0
2008-07-09 19:30:00,1.58878,1.5895,1.58838,1.58926,5262000013.0
2008-07-09 19:45:00,1.58936,1.58959,1.5884,1.58896,5914800008.0
2008-07-09 20:00:00,1.58893,1.58944,1.58775,1.5881,8294300017.0
2008-07-09 20:15:00,1.58824,1.58942,1.58785,1.58901,5075000008.0
2008-07-09 20:30:00,1.58896,1.58998,1.58844,1.5894,4407900005.0
2008-07-09 20:45:00,1.58963,1.59171,1.58955,1.59122,4062900006.0
2008-07-09 21:00:00,1.59105,1.59209,1.59082,1.59108,4112700009.0
2008-07-09 21:15:00,1.59122,1.59167,1.59043,1.59054,2854700008.0
2008-07-09 21:30:00,1.59072,1.5912,1.58975,1.59053,3688200006.0
2008-07-09 21:45:00,1.5906,1.59113,1.58988,1.59032,4608100006.0
2008-07-09 22:00:00,1.5903,1.59154,1.58984,1.59126,2669300003.0
2008-07-09 22:15:00,1.59146,1.59222,1.59084,1.59163,2669000009.0
2008-07-09 22:30:00,1.59162,1.59183,1.5907,1.59111,3160200005.0
2008-07-09 22:45:00,1.59117,1.59186,1.5906,1.59174,3014700006.0
2008-07-09 23:00:00,1.59161,1.59193,1.59045,1.59124,753500000.0
2008-07-09 23:15:00,1.59141,1.59196,1.59092,1.59144,932500000.0
2008-07-09 23:30:00,1.59149,1.59265,1.59125,1.59235,1318100002.0
2008-07-09 23:45:00,1.59246,1.59275,1.59132,1.59163,1601300006.0
2008-07-10 00:00:00,1.59166,1.59209,1.59101,1.59185,1384200002.0
2008-07-10 00:15:00,1.59165,1.5918,1.59087,1.59106,933800002.0
2008-07-10 00:30:00,1.59102,1.59158,1.59059,1.59088,835000003.0
2008-07-10 00:45:00,1.59115,1.59125,1.59021,1.59046,818900002.0
2008-07-10 01:00:00,1.59051,1.59179,1.59049,1.59061,1189800002.0
2008-07-10 01:15:00,1.59075,1.5916,1.59058,1.59132,1173600002.0
2008-07-10 01:30:00,1.59132,1.59175,1.59006,1.59032,1291800002.0
2008-07-10 01:45:00,1.59032,1.5905,1.58906,1.58923,1405700004.0
2008-07-10 02:00:00,1.5897,1.5897,1.58756,1.58902,553000001.0
2008-07-10 02:15:00,1.589,1.58996,1.58872,1.58993,571100000.0
2008-07-10 02:30:00,1.5899,1.59075,1.58939,1.59068,595300001.0
2008-07-10 02:45:00,1.59066,1.59087,1.59006,1.59063,535800001.0
2008-07-10 03:00:00,1.59057,1.59119,1.59031,1.59072,567700000.0
2008-07-10 03:15:00,1.59047,1.59065,1.58936,1.58936,528399998.0
2008-07-10 03:30:00,1.58973,1.59174,1.58973,1.59157,574700002.0
2008-07-10 03:45:00,1.59168,1.59168,1.59017,1.5905,635000002.0
2008-07-10 04:00:00,1.59066,1.59155,1.59033,1.59121,498700002.0
2008-07-10 04:15:00,1.59115,1.59143,1.5906,1.59127,550800002.0
2008-07-10 04:30:00,1.59113,1.59135,1.59048,1.59106,527900001.0
2008-07-10 04:45:00,1.59106,1.59133,1.59044,1.59116,494600000.0
2008-07-10 05:00:00,1.59131,1.59172,1.59102,1.59143,597900001.0
2008-07-10 05:15:00,1.59152,1.59193,1.59076,1.59111,595900002.0
2008-07-10 05:30:00,1.59099,1.59123,1.5905,1.59108,567100000.0
2008-07-10 05:45:00,1.591,1.59152,1.5905,1.59142,572100000.0
2008-07-10 06:00:00,1.59124,1.59144,1.59049,1.59116,560200001.0
2008-07-10 06:15:00,1.59091,1.59114,1.59011,1.59047,524300001.0
2008-07-10 06:30:00,1.5906,1.59131,1.59035,1.59087,527900000.0
2008-07-10 06:45:00,1.59084,1.5913,1.59047,1.59055,559800003.0
2008-07-10 07:00:00,1.59093,1.59108,1.59047,1.59055,589600000.0
2008-07-10 07:15:00,1.59055,1.59095,1.59011,1.59071,654200000.0
2008-07-10 07:30:00,1.59079,1.59099,1.59036,1.59089,578900001.0
2008-07-10 07:45:00,1.59072,1.59125,1.59002,1.59106,537300000.0
2008-07-10 08:00:00,1.59145,1.59271,1.59137,1.59257,531500000.0
2008-07-10 08:15:00,1.59272,1.5936,1.59155,1.59341,582500000.0
2008-07-10 08:30:00,1.59333,1.59418,1.5922,1.59247,627700003.0
2008-07-10 08:45:00,1.59241,1.59248,1.59087,1.59206,483600000.0
2008-07-10 09:00:00,1.59218,1.59362,1.5917,1.59209,533500001.0
2008-07-10 09:15:00,1.5921,1.59285,1.59172,1.5921,538600001.0
2008-07-10 09:30:00,1.59201,1.59325,1.59097,1.59117,605800001.0
2008-07-10 09:45:00,1.59121,1.59248,1.5903,1.59248,569700001.0
2008-07-10 10:00:00,1.59226,1.59329,1.59175,1.59303,617400000.0
2008-07-10 10:15:00,1.59285,1.59305,1.59033,1.59104,617800003.0
2008-07-10 10:30:00,1.59112,1.59209,1.59058,1.59122,601100001.0
2008-07-10 10:45:00,1.59099,1.59136,1.58975,1.59041,544200001.0
2008-07-10 11:00:00,1.59057,1.59101,1.58909,1.59083,649400005.0
2008-07-10 11:15:00,1.59106,1.59118,1.58956,1.58983,587200000.0
2008-07-10 11:30:00,1.58981,1.58986,1.58856,1.58864,544700001.0
2008-07-10 11:45:00,1.58891,1.58997,1.58861,1.58892,568700002.0
2008-07-10 12:00:00,1.58895,1.58994,1.58895,1.58968,533400001.0
2008-07-10 12:15:00,1.58978,1.58998,1.58892,1.58933,497800003.0
2008-07-10 12:30:00,1.589,1.59113,1.58877,1.5902,586400001.0
2008-07-10 12:45:00,1.5902,1.59059,1.58865,1.5891,574399998.0
2008-07-10 13:00:00,1.58905,1.58955,1.58726,1.58795,555300000.0
2008-07-10 13:15:00,1.58804,1.58882,1.58733,1.58805,633900000.0
2008-07-10 13:30:00,1.5881,1.58904,1.58744,1.58819,5566600002.0
2008-07-10 13:45:00,1.58826,1.58834,1.587,1.58787,4422700009.0
2008-07-10 14:00:00,1.58782,1.58809,1.5863,1.58782,5415100004.0
2008-07-10 14:15:00,1.58768,1.58929,1.5871,1.5891,5067200008.0
2008-07-10 14:30:00,1.58853,1.58873,1.58633,1.5871,4154900008.0
2008-07-10 14:45:00,1.58702,1.58782,1.58633,1.5876,4248100006.0
2008-07-10 15:00:00,1.5876,1.58962,1.58749,1.58892,6532600005.0
2008-07-10 15:15:00,1.58898,1.58911,1.58762,1.58854,7939900016.0
2008-07-10 15:30:00,1.58859,1.58943,1.58829,1.58879,6370300010.0
2008-07-10 15:45:00,1.58899,1.59036,1.58864,1.59004,5865300005.0
2008-07-10 16:00:00,1.58972,1.59138,1.58849,1.59122,6557200018.0
2008-07-10 16:15:00,1.59118,1.59142,1.58968,1.59074,8365500008.0
2008-07-10 16:30:00,1.59082,1.59319,1.59009,1.59294,7118800005.0
2008-07-10 16:45:00,1.59297,1.59452,1.59242,1.59247,6953700017.0
2008-07-10 17:00:00,1.59242,1.59404,1.59215,1.5927,6875900002.0
2008-07-10 17:15:00,1.59285,1.59461,1.59259,1.59294,7605200017.0
2008-07-10 17:30:00,1.59277,1.5929,1.59116,1.59248,6633800014.0
2008-07-10 17:45:00,1.59226,1.59325,1.59115,1.59302,7031800022.0
2008-07-10 18:00:00,1.59298,1.59303,1.59167,1.59251,7366900010.0
2008-07-10 18:15:00,1.59252,1.59326,1.59126,1.593,6232200007.0
2008-07-10 18:30:00,1.59313,1.5937,1.59287,1.59362,5939800014.0
2008-07-10 18:45:00,1.59351,1.5943,1.59328,1.59414,6684600013.0
2008-07-10 19:00:00,1.59413,1.59441,1.59219,1.59243,8262000016.0
2008-07-10 19:15:00,1.59226,1.59271,1.59191,1.5922,5785500004.0
2008-07-10 19:30:00,1.59207,1.59276,1.59142,1.59237,5393800007.0
2008-07-10 19:45:00,1.59239,1.59277,1.59202,1.59249,5798600014.0
2008-07-10 20:00:00,1.59246,1.59295,1.59151,1.59174,8065500018.0
2008-07-10 20:15:00,1.59178,1.59319,1.59149,1.59199,5020300007.0
2008-07-10 20:30:00,1.59199,1.59319,1.59167,1.59186,4598100015.0
2008-07-10 20:45:00,1.59192,1.59206,1.59095,1.59145,4183500014.0
2008-07-10 21:00:00,1.59127,1.59127,1.59023,1.59101,3958400006.0
2008-07-10 21:15:00,1.59103,1.59239,1.59102,1.5922,2708500005.0
2008-07-10 21:30:00,1.5923,1.59291,1.59217,1.59262,3838200011.0
2008-07-10 21:45:00,1.59263,1.59338,1.59136,1.5917,4448000003.0
2008-07-10 22:00:00,1.59168,1.59356,1.59163,1.59272,2770300003.0
2008-07-10 22:15:00,1.59261,1.59284,1.59222,1.59266,2700300006.0
2008-07-10 22:30:00,1.59268,1.59366,1.59227,1.59247,3352800005.0
2008-07-10 22:45:00,1.59256,1.59266,1.59095,1.59145,2752200007.0
2008-07-10 23:00:00,1.59121,1.59279,1.59107,1.59206,712500000.0
2008-07-10 23:15:00,1.59209,1.59244,1.59124,1.59137,961700000.0
2008-07-10 23:30:00,1.59163,1.59175,1.591,1.59136,1254300002.0
2008-07-10 23:45:00,1.59127,1.59182,1.59087,1.59123,1436500000.0
2008-07-11 00:00:00,1.59131,1.59198,1.59075,1.59138,1510400002.0
2008-07-11 00:15:00,1.59138,1.59149,1.5907,1.591,828200002.0
2008-07-11 00:30:00,1.591,1.59162,1.5909,1.59114,914700001.0
2008-07-11 00:45:00,1.59143,1.5917,1.5908,1.59095,882500000.0
2008-07-11 01:00:00,1.59102,1.59168,1.5907,1.59078,1187300001.0
2008-07-11 01:15:00,1.59119,1.59177,1.59042,1.59159,1147400002.0
2008-07-11 01:30:00,1.59152,1.59194,1.59111,1.59143,1258700001.0
2008-07-11 01:45:00,1.59139,1.59222,1.59124,1.59222,1305800001.0
2008-07-11 02:00:00,1.59267,1.59328,1.59185,1.59284,518300002.0
2008-07-11 02:15:00,1.59292,1.59345,1.59256,1.59339,569899999.0
2008-07-11 02:30:00,1.59335,1.59361,1.59282,1.59333,615100000.0
2008-07-11 02:45:00,1.59331,1.59391,1.59297,1.59345,533800001.0
2008-07-11 03:00:00,1.59351,1.59385,1.59295,1.59375,567600000.0
2008-07-11 03:15:00,1.59377,1.59439,1.59316,1.59337,515900000.0
2008-07-11 03:30:00,1.59359,1.5937,1.59256,1.59303,533200000.0
2008-07-11 03:45:00,1.59333,1.59344,1.59261,1.5927,574100000.0
2008-07-11 04:00:00,1.59248,1.59295,1.59192,1.59263,470500000.0
2008-07-11 04:15:00,1.59266,1.59275,1.59169,1.59225,527800000.0
2008-07-11 04:30:00,1.59215,1.59332,1.59199,1.59298,615300001.0
2008-07-11 04:45:00,1.59298,1.59335,1.59225,1.59317,484200003.0
2008-07-11 05:00:00,1.59308,1.59318,1.59269,1.59309,483100001.0
2008-07-11 05:15:00,1.59348,1.59385,1.59291,1.5936,589400001.0
2008-07-11 05:30:00,1.59352,1.59408,1.59311,1.59387,514400001.0
2008-07-11 05:45:00,1.59368,1.59417,1.59343,1.59377,614500000.0
2008-07-11 06:00:00,1.59373,1.5939,1.59261,1.59372,679100001.0
2008-07-11 06:15:00,1.5935,1.59377,1.59207,1.59241,530900000.0
2008-07-11 06:30:00,1.59241,1.59281,1.59139,1.59213,651100000.0
2008-07-11 06:45:00,1.5921,1.59239,1.59142,1.59191,606500002.0
2008-07-11 07:00:00,1.59226,1.59273,1.59191,1.59249,597000002.0
2008-07-11 07:15:00,1.59259,1.59385,1.59197,1.59383,583500001.0
2008-07-11 07:30:00,1.59368,1.59417,1.59254,1.59397,556500001.0
2008-07-11 07:45:00,1.59389,1.59396,1.59286,1.59308,503100000.0
2008-07-11 08:00:00,1.59317,1.5933,1.5919,1.59238,522000001.0
2008-07-11 08:15:00,1.59249,1.59316,1.59162,1.59279,584800003.0
2008-07-11 08:30:00,1.59273,1.5933,1.59205,1.59263,573900000.0
2008-07-11 08:45:00,1.59262,1.59468,1.59262,1.59432,665700001.0
2008-07-11 09:00:00,1.59467,1.59534,1.59407,1.59493,499799999.0
2008-07-11 09:15:00,1.59479,1.59545,1.59469,1.59499,491800000.0
2008-07-11 09:30:00,1.59487,1.59518,1.59425,1.5948,555500002.0
2008-07-11 09:45:00,1.59495,1.59629,1.59409,1.59629,613000002.0
2008-07-11 10:00:00,1.59634,1.597,1.59516,1.59616,633200003.0
2008-07-11 10:15:00,1.59577,1.59628,1.59524,1.59591,625500001.0
2008-07-11 10:30:00,1.596,1.59613,1.59453,1.59542,560300000.0
2008-07-11 10:45:00,1.59518,1.59583,1.59455,1.59484,580600001.0
2008-07-11 11:00:00,1.5948,1.59701,1.5941,1.59692,596200001.0
2008-07-11 11:15:00,1.59705,1.59818,1.59654,1.59719,624300003.0
2008-07-11 11:30:00,1.59727,1.59808,1.59715,1.59768,550500000.0
2008-07-11 11:45:00,1.5981,1.59829,1.59658,1.59711,462400000.0
2008-07-11 12:00:00,1.59706,1.59789,1.5959,1.59633,600400001.0
2008-07-11 12:15:00,1.59642,1.59691,1.59497,1.59691,571100003.0
2008-07-11 12:30:00,1.59678,1.59767,1.59543,1.59671,542100000.0
2008-07-11 12:45:00,1.5968,1.60025,1.5968,1.59919,642000001.0
2008-07-11 13:00:00,1.59956,1.60466,1.59956,1.60284,613600000.0
2008-07-11 13:15:00,1.60323,1.60778,1.60276,1.6072,601000002.0
2008-07-11 13:30:00,1.60707,1.60794,1.60635,1.60764,5189900010.0
2008-07-11 13:45:00,1.60761,1.60892,1.60658,1.60718,4249300006.0
2008-07-11 14:00:00,1.60718,1.60951,1.60645,1.60882,5373700018.0
2008-07-11 14:15:00,1.60862,1.60938,1.60733,1.60821,5145900007.0
2008-07-11 14:30:00,1.60801,1.60905,1.607,1.60809,4164000005.0
2008-07-11 14:45:00,1.60809,1.60874,1.60705,1.6082,4427100005.0
2008-07-11 15:00:00,1.6082,1.60915,1.60654,1.6072,6521300009.0
2008-07-11 15:15:00,1.6072,1.61004,1.60678,1.60868,7777700012.0
2008-07-11 15:30:00,1.60841,1.60861,1.60341,1.60421,6373000015.0
2008-07-11 15:45:00,1.60445,1.60503,1.60274,1.60347,5934900009.0
2008-07-11 16:00:00,1.60342,1.60481,1.60295,1.60407,6203900011.0
2008-07-11 16:15:00,1.60439,1.60641,1.60417,1.6059,8433000007.0
2008-07-11 16:30:00,1.60592,1.60605,1.60422,1.60589,7071500006.0
2008-07-11 16:45:00,1.60602,1.60649,1.6048,1.60622,7058800010.0
2008-07-11 17:00:00,1.60623,1.60665,1.60531,1.60577,6924700012.0
2008-07-11 17:15:00,1.6058,1.6061,1.60479,1.60489,7363900014.0
2008-07-11 17:30:00,1.60483,1.60578,1.60457,1.60507,6767500008.0
2008-07-11 17:45:00,1.60494,1.60585,1.60383,1.60424,7061900009.0
2008-07-11 18:00:00,1.60416,1.60543,1.60328,1.60455,7353000008.0
2008-07-11 18:15:00,1.6045,1.6055,1.60434,1.60484,6100000011.0
2008-07-11 18:30:00,1.60496,1.60541,1.60383,1.60427,6034300005.0
2008-07-11 18:45:00,1.60444,1.60504,1.60384,1.60446,6792900012.0
2008-07-11 19:00:00,1.60453,1.60457,1.60258,1.60351,7935400008.0
2008-07-11 19:15:00,1.60335,1.60417,1.60214,1.60243,5750400003.0
2008-07-11 19:30:00,1.60229,1.60264,1.6016,1.60196,5505300009.0
2008-07-11 19:45:00,1.60196,1.6029,1.60164,1.60278,5947100003.0
2008-07-11 20:00:00,1.6028,1.60303,1.60195,1.60274,8134300009.0
2008-07-11 20:15:00,1.60273,1.6035,1.60238,1.60314,5156900009.0
2008-07-11 20:30:00,1.6031,1.60478,1.60302,1.60415,4560500003.0
2008-07-11 20:45:00,1.60389,1.60471,1.60247,1.60381,4213500013.0
2008-07-11 21:00:00,1.60364,1.60741,1.60333,1.60684,3951100003.0
2008-07-11 21:15:00,1.6071,1.60824,1.60661,1.60773,2801800002.0
2008-07-11 21:30:00,1.60766,1.60876,1.60745,1.60796,3647100012.0
2008-07-11 21:45:00,1.60782,1.60925,1.6069,1.6069,4563300006.0
2008-07-11 22:00:00,1.6066,1.60778,1.60657,1.60727,2701200006.0
2008-07-11 22:15:00,1.60721,1.60931,1.60714,1.6084,2517700003.0
2008-07-11 22:30:00,1.60864,1.60928,1.608,1.608,3129600008.0
2008-07-11 22:45:00,1.60786,1.60833,1.60703,1.60766,2920400008.0
2008-07-13 23:00:00,1.60882,1.6099,1.60671,1.60766,747300000.0
2008-07-13 23:15:00,1.60771,1.60816,1.6067,1.60699,915700002.0
2008-07-13 23:30:00,1.60736,1.60765,1.60655,1.60739,1304800001.0
2008-07-13 23:45:00,1.6074,1.60835,1.60683,1.60699,1458200003.0
2008-07-14 00:00:00,1.607,1.60728,1.60342,1.60388,1348800001.0
2008-07-14 00:15:00,1.60387,1.60391,1.60141,1.60272,872800001.0
2008-07-14 00:30:00,1.60248,1.60454,1.60212,1.60393,869200000.0
2008-07-14 00:45:00,1.60418,1.6054,1.60321,1.60405,804900002.0
2008-07-14 01:00:00,1.60405,1.60661,1.60384,1.60472,1256000004.0
2008-07-14 01:15:00,1.605,1.60533,1.60291,1.60468,1146200002.0
2008-07-14 01:30:00,1.60463,1.60589,1.60409,1.60522,1306100006.0
2008-07-14 01:45:00,1.60522,1.60644,1.60296,1.603,1409200002.0
2008-07-14 02:00:00,1.60339,1.60452,1.60279,1.60421,536400001.0
2008-07-14 02:15:00,1.60423,1.60446,1.60252,1.60355,630500002.0
2008-07-14 02:30:00,1.60354,1.60506,1.60341,1.60506,566800000.0
2008-07-14 02:45:00,1.60486,1.60739,1.60393,1.60579,616500004.0
2008-07-14 03:00:00,1.6056,1.60588,1.60456,1.60523,566800000.0
2008-07-14 03:15:00,1.60518,1.60537,1.60418,1.60418,510800003.0
2008-07-14 03:30:00,1.60451,1.60549,1.60412,1.60413,617700003.0
2008-07-14 03:45:00,1.60432,1.6053,1.60404,1.60515,558400001.0
2008-07-14 04:00:00,1.60505,1.60531,1.60434,1.60517,498700001.0
2008-07-14 04:15:00,1.60529,1.60588,1.60492,1.60588,608999999.0
2008-07-14 04:30:00,1.60577,1.60624,1.60436,1.60514,669900001.0
2008-07-14 04:45:00,1.6052,1.60581,1.60432,1.60542,508800003.0
2008-07-14 05:00:00,1.60543,1.60543,1.60389,1.60458,612500002.0
2008-07-14 05:15:00,1.60473,1.60517,1.60408,1.60459,614100002.0
2008-07-14 05:30:00,1.60464,1.60507,1.60436,1.60461,597000002.0
2008-07-14 05:45:00,1.6044,1.60494,1.60341,1.60475,498900000.0
2008-07-14 06:00:00,1.60464,1.60513,1.60403,1.60434,617600000.0
2008-07-14 06:15:00,1.60448,1.60473,1.60389,1.60428,556700001.0
2008-07-14 06:30:00,1.60449,1.60492,1.60358,1.60388,568900000.0
2008-07-14 06:45:00,1.60379,1.60404,1.60294,1.60294,556100002.0
2008-07-14 07:00:00,1.6034,1.60485,1.60327,1.60471,591600003.0
2008-07-14 07:15:00,1.60404,1.60404,1.60207,1.60246,617600002.0
2008-07-14 07:30:00,1.60226,1.60264,1.60113,1.60227,550100001.0
2008-07-14 07:45:00,1.60215,1.60408,1.60106,1.60389,554000001.0
2008-07-14 08:00:00,1.60396,1.60465,1.60292,1.60312,533200001.0
2008-07-14 08:15:00,1.60336,1.60474,1.6032,1.60359,552800002.0
2008-07-14 08:30:00,1.60339,1.60433,1.60295,1.60348,640500002.0
2008-07-14 08:45:00,1.60355,1.60454,1.60283,1.60373,559900000.0
2008-07-14 09:00:00,1.60359,1.60549,1.60271,1.60535,514700002.0
2008-07-14 09:15:00,1.60517,1.60628,1.60457,1.60624,528300000.0
2008-07-14 09:30:00,1.60594,1.60653,1.6054,1.60543,520200000.0
2008-07-14 09:45:00,1.60572,1.60755,1.60479,1.6073,592900001.0
2008-07-14 10:00:00,1.60732,1.60746,1.60503,1.60616,541300000.0
2008-07-14 10:15:00,1.60622,1.60669,1.60469,1.60663,587900000.0
2008-07-14 10:30:00,1.60647,1.60751,1.60498,1.60598,608200001.0
2008-07-14 10:45:00,1.6058,1.60645,1.60463,1.6059,653100002.0
2008-07-14 11:00:00,1.60596,1.6065,1.60376,1.60419,638800002.0
2008-07-14 11:15:00,1.60426,1.60427,1.60316,1.60316,679400000.0
2008-07-14 11:30:00,1.60291,1.60396,1.60248,1.60248,517100000.0
2008-07-14 11:45:00,1.6026,1.60265,1.60116,1.60207,600700000.0
2008-07-14 12:00:00,1.60183,1.60183,1.59991,1.60017,497100000.0
2008-07-14 12:15:00,1.60041,1.60158,1.59995,1.6015,518500000.0
2008-07-14 12:30:00,1.60135,1.60205,1.60063,1.60099,583200000.0
2008-07-14 12:45:00,1.601,1.60217,1.60091,1.60189,654000003.0
2008-07-14 13:00:00,1.60172,1.60233,1.60003,1.60021,559800003.0
2008-07-14 13:15:00,1.60032,1.60101,1.59859,1.59911,578200002.0
2008-07-14 13:30:00,1.59875,1.59942,1.59817,1.5987,5547400007.0
2008-07-14 13:45:00,1.59872,1.59992,1.59865,1.59937,4376300010.0
2008-07-14 14:00:00,1.59943,1.60016,1.59831,1.59946,5206000005.0
2008-07-14 14:15:00,1.59946,1.59952,1.59824,1.59933,4964700006.0
2008-07-14 14:30:00,1.59935,1.59975,1.59827,1.59905,4163800005.0
2008-07-14 14:45:00,1.599,1.59931,1.59619,1.59772,4478400008.0
2008-07-14 15:00:00,1.59779,1.59819,1.59501,1.59566,6496800012.0
2008-07-14 15:15:00,1.59553,1.59578,1.59337,1.5944,7818700011.0
2008-07-14 15:30:00,1.59421,1.59582,1.59304,1.59534,6414300011.0
2008-07-14 15:45:00,1.59545,1.59844,1.59512,1.59653,5950600012.0
2008-07-14 16:00:00,1.59636,1.59933,1.59586,1.59658,6029100011.0
2008-07-14 16:15:00,1.59657,1.59891,1.59564,1.59863,8458200009.0
2008-07-14 16:30:00,1.59865,1.60079,1.59865,1.5999,7163600010.0
2008-07-14 16:45:00,1.59977,1.60106,1.59921,1.59961,6779800005.0
2008-07-14 17:00:00,1.59956,1.60021,1.59835,1.59934,6900400007.0
2008-07-14 17:15:00,1.59933,1.60007,1.59827,1.59956,7211700016.0
2008-07-14 17:30:00,1.59959,1.60146,1.59833,1.60114,6928500016.0
2008-07-14 17:45:00,1.60101,1.60193,1.60037,1.60071,7058700012.0
2008-07-14 18:00:00,1.6008,1.60126,1.59977,1.6003,7053800010.0
2008-07-14 18:15:00,1.6004,1.60096,1.59884,1.59951,6073000013.0
2008-07-14 18:30:00,1.59948,1.60097,1.59893,1.59967,6063300007.0
2008-07-14 18:45:00,1.59978,1.60062,1.59959,1.6006,6829300007.0
2008-07-14 19:00:00,1.60061,1.60159,1.6004,1.60084,8009700009.0
2008-07-14 19:15:00,1.60074,1.6018,1.60044,1.60089,5961100006.0
2008-07-14 19:30:00,1.60088,1.60095,1.59893,1.59896,5149500011.0
2008-07-14 19:45:00,1.59896,1.59985,1.59866,1.59933,5774300006.0
2008-07-14 20:00:00,1.59932,1.5998,1.59823,1.59915,8166500021.0
2008-07-14 20:15:00,1.59895,1.59955,1.59887,1.59906,5168200004.0
2008-07-14 20:30:00,1.59899,1.59941,1.59858,1.59896,4374100007.0
2008-07-14 20:45:00,1.59865,1.59967,1.59843,1.59954,4009400000.0
2008-07-14 21:00:00,1.59942,1.60069,1.59942,1.6004,4001200006.0
2008-07-14 21:15:00,1.60053,1.60097,1.59963,1.60031,2720500002.0
2008-07-14 21:30:00,1.60031,1.60056,1.5989,1.59907,3672700006.0
2008-07-14 21:45:00,1.59911,1.59979,1.59852,1.59882,4745900001.0
2008-07-14 22:00:00,1.59888,1.60023,1.59884,1.59891,2649600003.0
2008-07-14 22:15:00,1.59883,1.59976,1.59878,1.59904,2515300004.0
2008-07-14 22:30:00,1.59907,1.59995,1.59889,1.59892,3200000000.0
2008-07-14 22:45:00,1.59889,1.60018,1.59889,1.60003,2754700009.0
2008-07-14 23:00:00,1.59969,1.60026,1.59892,1.59993,738000003.0
2008-07-14 23:15:00,1.60005,1.60063,1.59957,1.59992,1055800004.0
2008-07-14 23:30:00,1.60026,1.60066,1.59948,1.5996,1307700003.0
2008-07-14 23:45:00,1.59963,1.60081,1.59957,1.60001,1454700003.0
2008-07-15 00:00:00,1.59998,1.60037,1.59901,1.59939,1457600002.0
2008-07-15 00:15:00,1.59944,1.59966,1.59888,1.59909,758000001.0
2008-07-15 00:30:00,1.59918,1.59969,1.59831,1.59834,856500003.0
2008-07-15 00:45:00,1.59855,1.59901,1.59777,1.59848,823800002.0
2008-07-15 01:00:00,1.59864,1.60008,1.59861,1.59908,1229200001.0
2008-07-15 01:15:00,1.59921,1.60062,1.59905,1.59994,1128200001.0
2008-07-15 01:30:00,1.59995,1.60006,1.59859,1.59914,1211700002.0
2008-07-15 01:45:00,1.59907,1.59952,1.59863,1.59863,1366800004.0
2008-07-15 02:00:00,1.59903,1.59963,1.59867,1.59925,557600001.0
2008-07-15 02:15:00,1.59937,1.59988,1.59899,1.5997,552200000.0
2008-07-15 02:30:00,1.59971,1.60045,1.59918,1.60045,638900002.0
2008-07-15 02:45:00,1.60039,1.60069,1.59987,1.60046,556700001.0
2008-07-15 03:00:00,1.6005,1.60074,1.60003,1.6004,594800003.0
2008-07-15 03:15:00,1.60052,1.60129,1.60035,1.60035,526100002.0
2008-07-15 03:30:00,1.6006,1.60162,1.60013,1.60088,521700001.0
2008-07-15 03:45:00,1.60102,1.60173,1.60059,1.6015,615800000.0
2008-07-15 04:00:00,1.60147,1.60174,1.60065,1.60093,543300002.0
2008-07-15 04:15:00,1.60079,1.60172,1.60064,1.60096,602200000.0
2008-07-15 04:30:00,1.60097,1.60184,1.60075,1.60168,613200002.0
2008-07-15 04:45:00,1.60154,1.60229,1.60114,1.60197,515699999.0
2008-07-15 05:00:00,1.60191,1.60261,1.6013,1.60198,513300001.0
2008-07-15 05:15:00,1.60209,1.60216,1.60055,1.60149,598700004.0
2008-07-15 05:30:00,1.60136,1.60178,1.60039,1.60139,582799999.0
2008-07-15 05:45:00,1.60126,1.60201,1.60108,1.60179,667600001.0
2008-07-15 06:00:00,1.60177,1.60201,1.60095,1.60128,628300000.0
2008-07-15 06:15:00,1.60103,1.60155,1.60098,1.60132,515500002.0
2008-07-15 06:30:00,1.60149,1.60202,1.6011,1.60159,630100002.0
2008-07-15 06:45:00,1.60188,1.60202,1.60049,1.60049,524700001.0
2008-07-15 07:00:00,1.60092,1.60148,1.60026,1.601,604799999.0
2008-07-15 07:15:00,1.6012,1.60208,1.60092,1.60133,617700002.0
2008-07-15 07:30:00,1.60129,1.60171,1.60048,1.601,643200004.0
2008-07-15 07:45:00,1.60095,1.60138,1.5999,1.60083,606300002.0
2008-07-15 08:00:00,1.60091,1.60097,1.59982,1.59992,579000000.0
2008-07-15 08:15:00,1.60013,1.60013,1.59932,1.60007,621800002.0
2008-07-15 08:30:00,1.60023,1.60146,1.59954,1.59977,537400000.0
2008-07-15 08:45:00,1.59955,1.60117,1.59927,1.59955,555600001.0
2008-07-15 09:00:00,1.5997,1.60092,1.59797,1.60067,548400000.0
2008-07-15 09:15:00,1.60075,1.60127,1.59997,1.60104,525500001.0
2008-07-15 09:30:00,1.60105,1.60114,1.59901,1.5994,614700000.0
2008-07-15 09:45:00,1.59961,1.60083,1.59835,1.59958,602600000.0
2008-07-15 10:00:00,1.59942,1.60066,1.59937,1.59979,604100000.0
2008-07-15 10:15:00,1.5999,1.60179,1.5999,1.60091,609400003.0
2008-07-15 10:30:00,1.60067,1.60139,1.5998,1.60025,586600000.0
2008-07-15 10:45:00,1.59979,1.60022,1.59859,1.59902,578500002.0
2008-07-15 11:00:00,1.5986,1.60114,1.59785,1.6004,595100002.0
2008-07-15 11:15:00,1.60049,1.60328,1.60039,1.60161,568100001.0
2008-07-15 11:30:00,1.60154,1.60271,1.59797,1.5993,627200000.0
2008-07-15 11:45:00,1.5995,1.59953,1.59731,1.59837,587100001.0
2008-07-15 12:00:00,1.59818,1.59986,1.59713,1.59955,605100002.0
2008-07-15 12:15:00,1.59935,1.6001,1.59871,1.59926,594800001.0
2008-07-15 12:30:00,1.59894,1.5994,1.59769,1.59811,479600000.0
2008-07-15 12:45:00,1.59807,1.59921,1.5977,1.59836,567200000.0
2008-07-15 13:00:00,1.5982,1.59841,1.59657,1.59805,503800000.0
2008-07-15 13:15:00,1.59808,1.60066,1.59804,1.60041,562400002.0
2008-07-15 13:30:00,1.6005,1.60062,1.59912,1.59957,5435100011.0
2008-07-15 13:45:00,1.59928,1.59928,1.5962,1.59636,4397200008.0
2008-07-15 14:00:00,1.59639,1.5988,1.59607,1.59715,5434600007.0
2008-07-15 14:15:00,1.59711,1.59787,1.59606,1.59635,5206700011.0
2008-07-15 14:30:00,1.59661,1.59775,1.59571,1.59664,4180700013.0
2008-07-15 14:45:00,1.5967,1.59867,1.59623,1.59845,4347000005.0
2008-07-15 15:00:00,1.5979,1.59892,1.59601,1.59777,6549600014.0
2008-07-15 15:15:00,1.59752,1.5984,1.59644,1.59705,8082700020.0
2008-07-15 15:30:00,1.59697,1.59854,1.59604,1.59656,6166300010.0
2008-07-15 15:45:00,1.59675,1.5973,1.59607,1.59728,6194700010.0
2008-07-15 16:00:00,1.59746,1.60073,1.59668,1.59717,6069600013.0
2008-07-15 16:15:00,1.59718,1.59755,1.5954,1.59582,8257400010.0
2008-07-15 16:30:00,1.59591,1.59723,1.5947,1.59479,7180900010.0
2008-07-15 16:45:00,1.59485,1.59537,1.59243,1.59393,6851200015.0
2008-07-15 17:00:00,1.5939,1.59554,1.59304,1.5948,6926000011.0
2008-07-15 17:15:00,1.59476,1.59661,1.59319,1.59408,7192700013.0
2008-07-15 17:30:00,1.59434,1.59466,1.59262,1.59337,6597900009.0
2008-07-15 17:45:00,1.59324,1.59517,1.59314,1.59511,7017400016.0
2008-07-15 18:00:00,1.59518,1.59696,1.59405,1.59456,7247300012.0
2008-07-15 18:15:00,1.59464,1.59496,1.59198,1.59242,6314400001.0
2008-07-15 18:30:00,1.59247,1.59261,1.59131,1.59222,6012600007.0
2008-07-15 18:45:00,1.59222,1.59276,1.59102,1.59234,6738700010.0
2008-07-15 19:00:00,1.59244,1.59317,1.59135,1.59165,8087900022.0
2008-07-15 19:15:00,1.59143,1.59261,1.59134,1.59242,5940500009.0
2008-07-15 19:30:00,1.59256,1.593,1.59163,1.59168,5522000005.0
2008-07-15 19:45:00,1.59154,1.592,1.59104,1.59163,5919400012.0
2008-07-15 20:00:00,1.59155,1.59239,1.591,1.59203,8355600023.0
2008-07-15 20:15:00,1.59197,1.59221,1.59125,1.59154,5203700016.0
2008-07-15 20:30:00,1.59164,1.59196,1.59084,1.59109,4478400008.0
2008-07-15 20:45:00,1.59104,1.59193,1.59057,1.59134,4153700008.0
2008-07-15 21:00:00,1.59112,1.5917,1.59083,1.59134,4055800008.0
2008-07-15 21:15:00,1.59133,1.59193,1.59112,1.5913,2663600000.0
2008-07-15 21:30:00,1.59133,1.59245,1.5911,1.59233,3827800010.0
2008-07-15 21:45:00,1.59227,1.59308,1.592,1.59285,4486500010.0
2008-07-15 22:00:00,1.59292,1.59327,1.59085,1.59203,2630600002.0
2008-07-15 22:15:00,1.59198,1.59272,1.59165,1.59189,2583900008.0
2008-07-15 22:30:00,1.5919,1.59285,1.59171,1.59191,3089400008.0
2008-07-15 22:45:00,1.59193,1.59348,1.59186,1.59347,2794100005.0
2008-07-15 23:00:00,1.5928,1.59308,1.59207,1.59302,772900002.0
2008-07-15 23:15:00,1.5932,1.59368,1.59287,1.59294,990200002.0
2008-07-15 23:30:00,1.59316,1.59346,1.59261,1.59292,1367500001.0
2008-07-15 23:45:00,1.59312,1.59347,1.59233,1.59293,1484200004.0
2008-07-16 00:00:00,1.59289,1.59408,1.5919,1.59355,1486000007.0
2008-07-16 00:15:00,1.59296,1.5934,1.59175,1.59196,805400001.0
2008-07-16 00:30:00,1.59183,1.59262,1.59176,1.59181,923700003.0
2008-07-16 00:45:00,1.59214,1.59224,1.59123,1.59164,967700001.0
2008-07-16 01:00:00,1.59178,1.59248,1.59156,1.59172,1173600004.0
2008-07-16 01:15:00,1.59195,1.59234,1.59125,1.59219,1152000003.0
2008-07-16 01:30:00,1.59217,1.59262,1.59152,1.5918,1343100002.0
2008-07-16 01:45:00,1.59181,1.59286,1.5916,1.59286,1463600004.0
2008-07-16 02:00:00,1.59331,1.59331,1.59254,1.59265,611700000.0
2008-07-16 02:15:00,1.59261,1.59356,1.59212,1.59283,554600000.0
2008-07-16 02:30:00,1.59257,1.59366,1.59253,1.59344,574200000.0
2008-07-16 02:45:00,1.59368,1.59396,1.59279,1.59302,584900001.0
2008-07-16 03:00:00,1.593,1.59331,1.5926,1.59331,560200000.0
2008-07-16 03:15:00,1.59328,1.59374,1.59289,1.59325,506300001.0
2008-07-16 03:30:00,1.59354,1.5943,1.5933,1.59413,575000002.0
2008-07-16 03:45:00,1.59438,1.59447,1.59344,1.59386,548900002.0
2008-07-16 04:00:00,1.5937,1.59415,1.59259,1.59275,506700000.0
2008-07-16 04:15:00,1.59276,1.59306,1.59056,1.59171,535200001.0
2008-07-16 04:30:00,1.5917,1.59281,1.59095,1.59247,616500002.0
2008-07-16 04:45:00,1.59247,1.59331,1.59216,1.59265,583600001.0
2008-07-16 05:00:00,1.59264,1.59323,1.59192,1.59307,511900001.0
2008-07-16 05:15:00,1.59303,1.59373,1.59279,1.59344,518800001.0
2008-07-16 05:30:00,1.59341,1.59388,1.593,1.59388,589200003.0
2008-07-16 05:45:00,1.59372,1.59402,1.59237,1.59288,540600002.0
2008-07-16 06:00:00,1.59258,1.59323,1.59244,1.59299,536400000.0
2008-07-16 06:15:00,1.59291,1.59314,1.59181,1.59182,505500001.0
2008-07-16 06:30:00,1.59194,1.59195,1.59114,1.5916,638500002.0
2008-07-16 06:45:00,1.59156,1.59213,1.59084,1.59084,578200001.0
2008-07-16 07:00:00,1.59114,1.59161,1.59017,1.59095,615200002.0
2008-07-16 07:15:00,1.59108,1.59153,1.59017,1.59096,629400002.0
2008-07-16 07:30:00,1.59124,1.59217,1.59052,1.59166,629199999.0
2008-07-16 07:45:00,1.59163,1.59288,1.591,1.59258,535300002.0
2008-07-16 08:00:00,1.59256,1.59359,1.59249,1.59333,640500003.0
2008-07-16 08:15:00,1.59352,1.595,1.5932,1.59429,559000000.0
2008-07-16 08:30:00,1.59425,1.59446,1.59249,1.59322,527000000.0
2008-07-16 08:45:00,1.59342,1.59364,1.59207,1.59207,612300000.0
2008-07-16 09:00:00,1.59235,1.59374,1.59175,1.59374,583499999.0
2008-07-16 09:15:00,1.59387,1.59626,1.59387,1.59551,554600000.0
2008-07-16 09:30:00,1.59532,1.5969,1.59515,1.59604,571100001.0
2008-07-16 09:45:00,1.59629,1.59665,1.59455,1.59503,611900000.0
2008-07-16 10:00:00,1.59475,1.59476,1.59277,1.59329,527900001.0
2008-07-16 10:15:00,1.59336,1.59515,1.59336,1.59515,624000000.0
2008-07-16 10:30:00,1.595,1.59671,1.59439,1.59608,588600002.0
2008-07-16 10:45:00,1.59563,1.59748,1.59512,1.59742,621299999.0
2008-07-16 11:00:00,1.59723,1.59751,1.59616,1.59751,546400000.0
2008-07-16 11:15:00,1.59757,1.59873,1.59593,1.59621,689400000.0
2008-07-16 11:30:00,1.59622,1.59647,1.59557,1.5962,597800000.0
2008-07-16 11:45:00,1.59648,1.59655,1.59505,1.59555,541200001.0
2008-07-16 12:00:00,1.59538,1.59545,1.5926,1.59384,566800002.0
2008-07-16 12:15:00,1.59411,1.59441,1.59306,1.5935,559900002.0
2008-07-16 12:30:00,1.59356,1.59453,1.59315,1.59439,531300001.0
2008-07-16 12:45:00,1.59432,1.59632,1.59338,1.59632,597000001.0
2008-07-16 13:00:00,1.5964,1.59656,1.59424,1.59442,574500002.0
2008-07-16 13:15:00,1.59443,1.59468,1.59324,1.59457,557500000.0
2008-07-16 13:30:00,1.59452,1.59495,1.59354,1.59403,5485900009.0
2008-07-16 13:45:00,1.59402,1.59477,1.59208,1.59394,4307300008.0
2008-07-16 14:00:00,1.59389,1.59395,1.59116,1.59161,5425100015.0
2008-07-16 14:15:00,1.59174,1.59351,1.5911,1.59285,5169600009.0
2008-07-16 14:30:00,1.59281,1.59422,1.59095,1.59351,4100200006.0
2008-07-16 14:45:00,1.59351,1.59363,1.59109,1.59135,4514400011.0
2008-07-16 15:00:00,1.59134,1.5928,1.59112,1.59208,6753200017.0
2008-07-16 15:15:00,1.59174,1.59269,1.59056,1.59086,7794100013.0
2008-07-16 15:30:00,1.59071,1.5925,1.59034,1.59171,6461900007.0
2008-07-16 15:45:00,1.59188,1.59216,1.58939,1.58966,6081200012.0
2008-07-16 16:00:00,1.58946,1.59069,1.58909,1.59043,6035000010.0
2008-07-16 16:15:00,1.5905,1.59135,1.59016,1.59081,8216000015.0
2008-07-16 16:30:00,1.59092,1.59162,1.58947,1.58978,7221300011.0
2008-07-16 16:45:00,1.58986,1.59105,1.58816,1.58918,7018700012.0
2008-07-16 17:00:00,1.58923,1.58963,1.58793,1.58851,6741300007.0
2008-07-16 17:15:00,1.58841,1.58967,1.588,1.58928,7391600011.0
2008-07-16 17:30:00,1.58924,1.58977,1.58839,1.58894,6598600012.0
2008-07-16 17:45:00,1.58886,1.58958,1.58619,1.58687,6781300016.0
2008-07-16 18:00:00,1.58686,1.58772,1.58572,1.58594,7302500011.0
2008-07-16 18:15:00,1.58608,1.5867,1.5858,1.58607,6182900014.0
2008-07-16 18:30:00,1.58615,1.58657,1.58507,1.5864,5818900010.0
2008-07-16 18:45:00,1.58636,1.58636,1.58495,1.58554,7175400004.0
2008-07-16 19:00:00,1.58562,1.58621,1.58508,1.58589,7942900018.0
2008-07-16 19:15:00,1.58535,1.58572,1.58435,1.58497,6094000009.0
2008-07-16 19:30:00,1.58488,1.58669,1.5845,1.58621,5456700015.0
2008-07-16 19:45:00,1.58628,1.58682,1.58578,1.58654,5974100017.0
2008-07-16 20:00:00,1.58642,1.58725,1.58532,1.58693,8287800015.0
2008-07-16 20:15:00,1.58695,1.58733,1.58507,1.5854,5111400010.0
2008-07-16 20:30:00,1.5852,1.58539,1.58394,1.58438,4252800006.0
2008-07-16 20:45:00,1.58457,1.58492,1.58285,1.58285,3961800006.0
2008-07-16 21:00:00,1.58286,1.58402,1.58261,1.58365,3998500010.0
2008-07-16 21:15:00,1.58361,1.58362,1.58257,1.58259,2881900005.0
2008-07-16 21:30:00,1.58281,1.5838,1.58267,1.5837,3743700011.0
2008-07-16 21:45:00,1.58379,1.58471,1.58373,1.58451,4302700010.0
2008-07-16 22:00:00,1.58446,1.58502,1.58414,1.58445,2628800006.0
2008-07-16 22:15:00,1.58442,1.58578,1.58425,1.58554,2602500006.0
2008-07-16 22:30:00,1.58547,1.58605,1.5844,1.58462,3216700005.0
2008-07-16 22:45:00,1.58465,1.5853,1.5845,1.5849,2744400002.0
2008-07-16 23:00:00,1.58482,1.58526,1.58438,1.58498,728700004.0
2008-07-16 23:15:00,1.58527,1.58529,1.58391,1.58397,928400001.0
2008-07-16 23:30:00,1.58425,1.58428,1.58346,1.58391,1401699999.0
2008-07-16 23:45:00,1.58391,1.58418,1.58283,1.58304,1524900002.0
2008-07-17 00:00:00,1.58319,1.58382,1.58197,1.58282,1410600003.0
2008-07-17 00:15:00,1.58273,1.58303,1.58196,1.58262,779100001.0
2008-07-17 00:30:00,1.5826,1.5841,1.58255,1.58372,787400001.0
2008-07-17 00:45:00,1.58396,1.58442,1.5834,1.58368,894600004.0
2008-07-17 01:00:00,1.58371,1.58418,1.5825,1.58283,1125700001.0
2008-07-17 01:15:00,1.58295,1.58407,1.58277,1.58378,1332600001.0
2008-07-17 01:30:00,1.58361,1.58396,1.58292,1.58365,1203000001.0
2008-07-17 01:45:00,1.58352,1.58356,1.5826,1.58284,1541200001.0
2008-07-17 02:00:00,1.58327,1.58398,1.58303,1.58398,551799999.0
2008-07-17 02:15:00,1.58411,1.58429,1.58328,1.58404,549400001.0
2008-07-17 02:30:00,1.58386,1.58445,1.58356,1.5841,602200002.0
2008-07-17 02:45:00,1.58399,1.58442,1.5835,1.58442,602099999.0
2008-07-17 03:00:00,1.58454,1.58542,1.58412,1.58532,624999999.0
2008-07-17 03:15:00,1.58533,1.58665,1.58514,1.58617,453200002.0
2008-07-17 03:30:00,1.58636,1.58687,1.58564,1.58588,621300001.0
2008-07-17 03:45:00,1.58611,1.58644,1.58547,1.58638,612400000.0
2008-07-17 04:00:00,1.58649,1.58686,1.58534,1.58624,509999999.0
2008-07-17 04:15:00,1.58615,1.58621,1.58541,1.58576,591000002.0
2008-07-17 04:30:00,1.58563,1.58621,1.58537,1.58619,644500001.0
2008-07-17 04:45:00,1.58626,1.58783,1.58534,1.58727,532000000.0
2008-07-17 05:00:00,1.5874,1.58755,1.58634,1.58662,607300001.0
2008-07-17 05:15:00,1.58663,1.58742,1.58597,1.58672,589500001.0
2008-07-17 05:30:00,1.5867,1.58719,1.58622,1.58664,582200001.0
2008-07-17 05:45:00,1.58634,1.5867,1.58557,1.58557,571400002.0
2008-07-17 06:00:00,1.58547,1.58626,1.58539,1.58604,674200001.0
2008-07-17 06:15:00,1.58598,1.58627,1.58532,1.58602,535600000.0
2008-07-17 06:30:00,1.58604,1.58652,1.58536,1.58583,594900000.0
2008-07-17 06:45:00,1.58581,1.58742,1.58569,1.58643,611600001.0
2008-07-17 07:00:00,1.58663,1.58761,1.5861,1.58723,573200000.0
2008-07-17 07:15:00,1.5873,1.58842,1.58709,1.58839,535300001.0
2008-07-17 07:30:00,1.58839,1.58846,1.58715,1.58839,620600000.0
2008-07-17 07:45:00,1.58831,1.58857,1.58735,1.58789,663700003.0
2008-07-17 08:00:00,1.5879,1.58811,1.58651,1.58721,496800001.0
2008-07-17 08:15:00,1.58723,1.58723,1.58597,1.58629,611300001.0
2008-07-17 08:30:00,1.58618,1.58734,1.5858,1.5868,568400000.0
2008-07-17 08:45:00,1.58667,1.58842,1.58633,1.58656,594800002.0
2008-07-17 09:00:00,1.58654,1.58741,1.58604,1.58692,559100000.0
2008-07-17 09:15:00,1.58665,1.58905,1.58665,1.58874,524100000.0
2008-07-17 09:30:00,1.58866,1.58956,1.58824,1.58829,598900002.0
2008-07-17 09:45:00,1.58833,1.58846,1.58743,1.5882,602900002.0
2008-07-17 10:00:00,1.58796,1.5885,1.58751,1.58791,598200002.0
2008-07-17 10:15:00,1.5879,1.58828,1.58738,1.58821,544100000.0
2008-07-17 10:30:00,1.5881,1.58979,1.58734,1.58959,582500001.0
2008-07-17 10:45:00,1.58918,1.58938,1.58782,1.58852,634000004.0
2008-07-17 11:00:00,1.58864,1.58869,1.58679,1.58847,576300002.0
2008-07-17 11:15:00,1.58858,1.58981,1.58772,1.58972,604900001.0
2008-07-17 11:30:00,1.58964,1.58974,1.58876,1.58896,542300001.0
2008-07-17 11:45:00,1.58926,1.58949,1.58841,1.58928,545200000.0
2008-07-17 12:00:00,1.58914,1.58928,1.58827,1.58871,547000001.0
2008-07-17 12:15:00,1.58864,1.58911,1.58635,1.58676,546300000.0
2008-07-17 12:30:00,1.58659,1.58733,1.58582,1.58715,562900002.0
2008-07-17 12:45:00,1.58698,1.58741,1.58514,1.5869,620600001.0
2008-07-17 13:00:00,1.58674,1.58734,1.58495,1.58702,586900000.0
2008-07-17 13:15:00,1.58706,1.58754,1.58608,1.58729,572300001.0
2008-07-17 13:30:00,1.58713,1.58737,1.58569,1.58604,5470100000.0
2008-07-17 13:45:00,1.58618,1.58664,1.58515,1.58618,4500500005.0
2008-07-17 14:00:00,1.58599,1.58641,1.58517,1.58567,5335500014.0
2008-07-17 14:15:00,1.58551,1.58774,1.58551,1.58682,5417900006.0
2008-07-17 14:30:00,1.58664,1.58664,1.58389,1.58532,4153500007.0
2008-07-17 14:45:00,1.58524,1.58727,1.58437,1.58571,4487500004.0
2008-07-17 15:00:00,1.58597,1.5868,1.58483,1.5851,6517600016.0
2008-07-17 15:15:00,1.58499,1.58683,1.584,1.58604,7946600011.0
2008-07-17 15:30:00,1.58602,1.58713,1.58433,1.5848,6377500010.0
2008-07-17 15:45:00,1.58487,1.58531,1.5835,1.58514,6144200014.0
2008-07-17 16:00:00,1.58504,1.58641,1.58416,1.58452,6103000013.0
2008-07-17 16:15:00,1.58473,1.5865,1.58462,1.58615,8536000014.0
2008-07-17 16:30:00,1.58625,1.58861,1.58616,1.58808,7279400010.0
2008-07-17 16:45:00,1.58854,1.58984,1.58812,1.58832,6661000009.0
2008-07-17 17:00:00,1.58826,1.58863,1.58718,1.58779,6927200012.0
2008-07-17 17:15:00,1.58777,1.58837,1.58648,1.58685,7431700015.0
2008-07-17 17:30:00,1.58701,1.5878,1.58672,1.58738,6879200013.0
2008-07-17 17:45:00,1.5873,1.58903,1.5872,1.58855,6954900013.0
2008-07-17 18:00:00,1.5882,1.58855,1.58764,1.58805,7288100018.0
2008-07-17 18:15:00,1.58807,1.58922,1.58789,1.58874,6235000014.0
2008-07-17 18:30:00,1.58868,1.58956,1.5871,1.58834,6201300007.0
2008-07-17 18:45:00,1.58848,1.5892,1.58828,1.58899,6913200007.0
2008-07-17 19:00:00,1.58902,1.58928,1.5874,1.5892,8333100012.0
2008-07-17 19:15:00,1.58885,1.59013,1.58777,1.59013,6050000012.0
2008-07-17 19:30:00,1.58997,1.59092,1.58804,1.58936,5391000006.0
2008-07-17 19:45:00,1.5895,1.59029,1.5876,1.58927,5912200016.0
2008-07-17 20:00:00,1.58907,1.58971,1.58766,1.58871,8410100019.0
2008-07-17 20:15:00,1.58886,1.5909,1.58877,1.59058,4873000006.0
2008-07-17 20:30:00,1.59054,1.59264,1.59023,1.59175,4536500008.0
2008-07-17 20:45:00,1.59174,1.59275,1.59133,1.5921,4209000003.0
2008-07-17 21:00:00,1.59204,1.59276,1.59107,1.59254,4215400010.0
2008-07-17 21:15:00,1.59242,1.5935,1.59204,1.59295,2851400001.0
2008-07-17 21:30:00,1.59309,1.59452,1.5928,1.59358,3671300001.0
2008-07-17 21:45:00,1.59354,1.59423,1.59278,1.59349,4508500009.0
2008-07-17 22:00:00,1.59338,1.59545,1.59244,1.59276,2746200004.0
2008-07-17 22:15:00,1.59268,1.59482,1.59268,1.59406,2509600002.0
2008-07-17 22:30:00,1.59429,1.59441,1.59318,1.59336,3169300008.0
2008-07-17 22:45:00,1.59332,1.59521,1.59326,1.59454,2604800005.0
2008-07-17 23:00:00,1.59429,1.5956,1.594,1.59485,738400000.0
2008-07-17 23:15:00,1.59495,1.59503,1.59369,1.59465,1014999999.0
2008-07-17 23:30:00,1.59497,1.59512,1.59342,1.59347,1383700004.0
2008-07-17 23:45:00,1.59322,1.59356,1.59243,1.59337,1487500003.0
2008-07-18 00:00:00,1.59348,1.59407,1.59214,1.59298,1388800001.0
2008-07-18 00:15:00,1.59282,1.59355,1.59233,1.59305,770700001.0
2008-07-18 00:30:00,1.59314,1.59357,1.59235,1.59271,882499999.0
2008-07-18 00:45:00,1.59303,1.59318,1.5922,1.59255,848900003.0
2008-07-18 01:00:00,1.5927,1.59362,1.59225,1.59231,1133400002.0
2008-07-18 01:15:00,1.59248,1.59359,1.59228,1.59274,1228800003.0
2008-07-18 01:30:00,1.59267,1.59277,1.59183,1.59213,1226000002.0
2008-07-18 01:45:00,1.59207,1.59251,1.59169,1.5918,1163600001.0
2008-07-18 02:00:00,1.59224,1.59267,1.59175,1.5918,535700001.0
2008-07-18 02:15:00,1.59167,1.5923,1.59059,1.59125,551400000.0
2008-07-18 02:30:00,1.5911,1.59195,1.59079,1.59193,552700000.0
2008-07-18 02:45:00,1.59201,1.5929,1.59101,1.59153,521500001.0
2008-07-18 03:00:00,1.59161,1.59247,1.59125,1.59162,545600000.0
2008-07-18 03:15:00,1.59183,1.59289,1.5911,1.59226,464200000.0
2008-07-18 03:30:00,1.59263,1.59275,1.59168,1.59177,539500000.0
2008-07-18 03:45:00,1.59198,1.5934,1.59159,1.5934,661800001.0
2008-07-18 04:00:00,1.59301,1.59329,1.59187,1.59248,614600001.0
2008-07-18 04:15:00,1.59255,1.5928,1.59175,1.59249,592100001.0
2008-07-18 04:30:00,1.59229,1.5925,1.59152,1.59208,598700001.0
2008-07-18 04:45:00,1.5919,1.59242,1.59148,1.59193,526200000.0
2008-07-18 05:00:00,1.59199,1.59269,1.59167,1.59253,524600001.0
2008-07-18 05:15:00,1.59258,1.59331,1.59221,1.59296,590400003.0
2008-07-18 05:30:00,1.59288,1.59349,1.59262,1.59332,591900000.0
2008-07-18 05:45:00,1.59305,1.59389,1.59305,1.59363,525400000.0
2008-07-18 06:00:00,1.59355,1.59393,1.59286,1.59322,664700002.0
2008-07-18 06:15:00,1.59309,1.59378,1.59293,1.59337,496200001.0
2008-07-18 06:30:00,1.59351,1.59501,1.5935,1.59465,617200000.0
2008-07-18 06:45:00,1.59463,1.59484,1.5935,1.59372,502300000.0
2008-07-18 07:00:00,1.59411,1.59445,1.59361,1.59412,600700002.0
2008-07-18 07:15:00,1.5941,1.59445,1.59339,1.59396,588600000.0
2008-07-18 07:30:00,1.59405,1.59431,1.59343,1.594,599100001.0
2008-07-18 07:45:00,1.59422,1.59511,1.5936,1.59412,599700001.0
2008-07-18 08:00:00,1.59427,1.59557,1.594,1.5941,592100001.0
2008-07-18 08:15:00,1.59421,1.59421,1.59263,1.59353,608500001.0
2008-07-18 08:30:00,1.5936,1.59484,1.59311,1.59414,605700001.0
2008-07-18 08:45:00,1.59396,1.59418,1.59267,1.59286,547600001.0
2008-07-18 09:00:00,1.59327,1.59517,1.59281,1.59496,493600000.0
2008-07-18 09:15:00,1.59506,1.59616,1.59498,1.59542,519100001.0
2008-07-18 09:30:00,1.59531,1.59643,1.59487,1.59579,627400002.0
2008-07-18 09:45:00,1.59606,1.59629,1.59481,1.59614,673200001.0
2008-07-18 10:00:00,1.59636,1.59636,1.59357,1.5939,587400000.0
2008-07-18 10:15:00,1.59381,1.59576,1.59344,1.59569,671700002.0
2008-07-18 10:30:00,1.59565,1.59709,1.59543,1.59686,619300001.0
2008-07-18 10:45:00,1.59666,1.59762,1.59617,1.59673,571300000.0
2008-07-18 11:00:00,1.59672,1.597,1.59461,1.59478,577600001.0
2008-07-18 11:15:00,1.5947,1.5955,1.59384,1.59532,677000003.0
2008-07-18 11:30:00,1.59532,1.59565,1.5949,1.5952,566300001.0
2008-07-18 11:45:00,1.59548,1.59561,1.5943,1.59528,507900000.0
2008-07-18 12:00:00,1.59532,1.5956,1.59417,1.59543,567700000.0
2008-07-18 12:15:00,1.59555,1.59579,1.59498,1.5953,552500000.0
2008-07-18 12:30:00,1.59517,1.59534,1.5932,1.59508,500500000.0
2008-07-18 12:45:00,1.59508,1.59537,1.59314,1.59342,623100000.0
2008-07-18 13:00:00,1.59319,1.5935,1.59184,1.59305,616300003.0
2008-07-18 13:15:00,1.5931,1.59346,1.59186,1.59231,560700001.0
2008-07-18 13:30:00,1.5921,1.5921,1.59047,1.59068,5294500009.0
2008-07-18 13:45:00,1.59064,1.59162,1.58972,1.58972,4276500010.0
2008-07-18 14:00:00,1.5897,1.59081,1.58815,1.58947,5400200007.0
2008-07-18 14:15:00,1.58956,1.58997,1.58812,1.58926,5214400009.0
2008-07-18 14:30:00,1.58922,1.59024,1.58765,1.58837,4350100015.0
2008-07-18 14:45:00,1.58864,1.58886,1.58697,1.58733,4312300006.0
2008-07-18 15:00:00,1.58728,1.58849,1.58674,1.58688,6647700006.0
2008-07-18 15:15:00,1.58662,1.58745,1.58627,1.58685,7995000012.0
2008-07-18 15:30:00,1.58666,1.58889,1.58666,1.58859,6508200014.0
2008-07-18 15:45:00,1.58871,1.59,1.58838,1.5896,6247900012.0
2008-07-18 16:00:00,1.5894,1.59137,1.58885,1.59044,6291400015.0
2008-07-18 16:15:00,1.59068,1.59282,1.59066,1.59268,8499600015.0
2008-07-18 16:30:00,1.59278,1.59446,1.59272,1.59357,7067400009.0
2008-07-18 16:45:00,1.5935,1.59474,1.59312,1.59341,6922300010.0
2008-07-18 17:00:00,1.59321,1.59441,1.59302,1.59375,6744000009.0
2008-07-18 17:15:00,1.59381,1.59504,1.59255,1.593,7402200017.0
2008-07-18 17:30:00,1.59311,1.59405,1.59307,1.59345,6552200010.0
2008-07-18 17:45:00,1.59347,1.59446,1.59329,1.59383,7001500008.0
2008-07-18 18:00:00,1.59369,1.59369,1.59281,1.59312,7057600011.0
2008-07-18 18:15:00,1.59306,1.59344,1.59264,1.59312,6218600006.0
2008-07-18 18:30:00,1.59327,1.59388,1.59285,1.59333,6209700017.0
2008-07-18 18:45:00,1.59322,1.59424,1.59219,1.59395,6776100007.0
2008-07-18 19:00:00,1.59388,1.59396,1.5927,1.59377,7982000018.0
2008-07-18 19:15:00,1.59358,1.59395,1.59298,1.5934,6294400015.0
2008-07-18 19:30:00,1.59343,1.59374,1.59258,1.59312,5217700014.0
2008-07-18 19:45:00,1.59317,1.59393,1.59303,1.59331,5888200005.0
2008-07-18 20:00:00,1.59333,1.59434,1.59312,1.59344,8280600013.0
2008-07-18 20:15:00,1.59349,1.59549,1.59331,1.59528,5232700002.0
2008-07-18 20:30:00,1.59538,1.59579,1.59372,1.59428,4300400007.0
2008-07-18 20:45:00,1.59443,1.59528,1.59406,1.59418,4065800009.0
2008-07-18 21:00:00,1.594,1.5943,1.59314,1.59414,4152200003.0
2008-07-18 21:15:00,1.59415,1.59444,1.59317,1.59332,2737500004.0
2008-07-18 21:30:00,1.59336,1.59358,1.59267,1.59286,3750400003.0
2008-07-18 21:45:00,1.59295,1.59351,1.59227,1.5924,4392600013.0
2008-07-18 22:00:00,1.59216,1.59349,1.59213,1.59315,2570800008.0
2008-07-18 22:15:00,1.59324,1.59363,1.59296,1.59341,2753100003.0
2008-07-18 22:30:00,1.59346,1.59433,1.59319,1.59397,3260300001.0
2008-07-18 22:45:00,1.594,1.59416,1.59225,1.59225,2934700003.0
2008-07-20 23:00:00,1.59158,1.59383,1.59155,1.59333,700200000.0
2008-07-20 23:15:00,1.59339,1.59339,1.59196,1.59238,966900000.0
2008-07-20 23:30:00,1.59311,1.59353,1.59243,1.59273,1308200004.0
2008-07-20 23:45:00,1.59261,1.59356,1.59227,1.59356,1418600000.0
2008-07-21 00:00:00,1.59366,1.59435,1.59299,1.59357,1401400006.0
2008-07-21 00:15:00,1.59349,1.59391,1.59279,1.59315,988000001.0
2008-07-21 00:30:00,1.59324,1.59359,1.59287,1.59305,831300002.0
2008-07-21 00:45:00,1.59331,1.59363,1.59261,1.59331,800300001.0
2008-07-21 01:00:00,1.59334,1.59456,1.5929,1.59353,1114000002.0
2008-07-21 01:15:00,1.59361,1.59437,1.5931,1.59392,1207300003.0
2008-07-21 01:30:00,1.59393,1.59425,1.59342,1.5939,1308900004.0
2008-07-21 01:45:00,1.59387,1.59462,1.59371,1.59378,1296800001.0
2008-07-21 02:00:00,1.59375,1.59457,1.5936,1.59436,1500900003.0
2008-07-21 02:15:00,1.59434,1.59484,1.59394,1.59424,1280099999.0
2008-07-21 02:30:00,1.59433,1.59469,1.59377,1.59379,1222100003.0
2008-07-21 02:45:00,1.59414,1.59574,1.59403,1.59521,1219600001.0
2008-07-21 03:00:00,1.59515,1.59648,1.59506,1.59606,770400001.0
2008-07-21 03:15:00,1.59573,1.59669,1.59489,1.59609,846900001.0
2008-07-21 03:30:00,1.59595,1.59653,1.59533,1.59538,886600000.0
2008-07-21 03:45:00,1.59524,1.59639,1.595,1.59615,1416400003.0
2008-07-21 04:00:00,1.59612,1.59656,1.59551,1.59587,1434600003.0
2008-07-21 04:15:00,1.59568,1.59658,1.5955,1.59651,1312900001.0
2008-07-21 04:30:00,1.59616,1.59663,1.59538,1.59613,970500001.0
2008-07-21 04:45:00,1.59603,1.59626,1.59534,1.59561,730500000.0
2008-07-21 05:00:00,1.59573,1.59607,1.59504,1.59543,2893600008.0
2008-07-21 05:15:00,1.5955,1.59604,1.5954,1.59572,3132900003.0
2008-07-21 05:30:00,1.59567,1.59659,1.59554,1.59593,2577000006.0
2008-07-21 05:45:00,1.59638,1.59654,1.59555,1.59581,2613900005.0
2008-07-21 06:00:00,1.59573,1.59599,1.59522,1.59556,4322400004.0
2008-07-21 06:15:00,1.59564,1.59614,1.59535,1.59573,3736300004.0
2008-07-21 06:30:00,1.59567,1.59587,1.59529,1.59562,2619000006.0
2008-07-21 06:45:00,1.59566,1.59607,1.59552,1.59578,3882600008.0
2008-07-21 07:00:00,1.5959,1.59605,1.5953,1.59538,4167100010.0
2008-07-21 07:15:00,1.59524,1.59563,1.59454,1.59517,4343600006.0
2008-07-21 07:30:00,1.59523,1.59645,1.59523,1.59545,5012200009.0
2008-07-21 07:45:00,1.59564,1.59613,1.59515,1.59598,8128400022.0
2008-07-21 08:00:00,1.59611,1.59667,1.59479,1.59514,5796500004.0
2008-07-21 08:15:00,1.59511,1.59546,1.5946,1.59465,5330000009.0
2008-07-21 08:30:00,1.59476,1.5949,1.59369,1.5939,6110000013.0
2008-07-21 08:45:00,1.59408,1.59471,1.59332,1.5946,7990700017.0
2008-07-21 09:00:00,1.59468,1.59597,1.59434,1.59539,6884100013.0
2008-07-21 09:15:00,1.59538,1.59615,1.59501,1.59528,6229500006.0
2008-07-21 09:30:00,1.5951,1.59622,1.59483,1.59552,6240100005.0
2008-07-21 09:45:00,1.59542,1.59695,1.59517,1.59637,7444600017.0
2008-07-21 10:00:00,1.59657,1.59713,1.59592,1.59669,6973600008.0
2008-07-21 10:15:00,1.59681,1.5986,1.59637,1.59698,6683400012.0
2008-07-21 10:30:00,1.59705,1.59763,1.59582,1.59614,7332000008.0
2008-07-21 10:45:00,1.59629,1.59665,1.59546,1.59576,6880000007.0
2008-07-21 11:00:00,1.5955,1.59593,1.59442,1.59546,6932900010.0
2008-07-21 11:15:00,1.59596,1.59657,1.59574,1.59612,7191300014.0
2008-07-21 11:30:00,1.59618,1.59639,1.59468,1.5953,8461000012.0
2008-07-21 11:45:00,1.5952,1.59543,1.59414,1.59429,6065800011.0
2008-07-21 12:00:00,1.59438,1.59491,1.59387,1.59462,5900400007.0
2008-07-21 12:15:00,1.59452,1.59519,1.59398,1.59436,6198300013.0
2008-07-21 12:30:00,1.59439,1.59511,1.59386,1.59425,7769700019.0
2008-07-21 12:45:00,1.59452,1.59502,1.59434,1.5949,6735000004.0
2008-07-21 13:00:00,1.59489,1.59494,1.5918,1.59353,4428300005.0
2008-07-21 13:15:00,1.59357,1.59404,1.59276,1.59291,4196900009.0
2008-07-21 13:30:00,1.59288,1.59355,1.59145,1.59145,5326300012.0
2008-07-21 13:45:00,1.59131,1.59267,1.5909,1.59152,5426300004.0
2008-07-21 14:00:00,1.59157,1.59249,1.59088,1.59187,4443400008.0
2008-07-21 14:15:00,1.59195,1.59256,1.59093,1.59256,5563600005.0
2008-07-21 14:30:00,1.59265,1.59324,1.59212,1.5927,569800002.0
2008-07-21 14:45:00,1.59264,1.59269,1.59142,1.59154,586600002.0
2008-07-21 15:00:00,1.59158,1.59356,1.59091,1.5934,573100001.0
2008-07-21 15:15:00,1.59362,1.59369,1.59187,1.59195,550300004.0
2008-07-21 15:30:00,1.59215,1.59265,1.59138,1.59225,620500002.0
2008-07-21 15:45:00,1.59192,1.59257,1.59081,1.59115,575000000.0
2008-07-21 16:00:00,1.59121,1.59195,1.5907,1.59141,545700000.0
2008-07-21 16:15:00,1.59109,1.5928,1.59107,1.5926,616900002.0
2008-07-21 16:30:00,1.59265,1.59348,1.59221,1.59257,645100003.0
2008-07-21 16:45:00,1.59237,1.59248,1.59142,1.59154,623300002.0
2008-07-21 17:00:00,1.59142,1.59237,1.59076,1.59089,589700000.0
2008-07-21 17:15:00,1.59115,1.59145,1.58977,1.59015,549700001.0
2008-07-21 17:30:00,1.59013,1.59122,1.58914,1.58914,595900000.0
2008-07-21 17:45:00,1.58943,1.59118,1.58882,1.5902,645700001.0
2008-07-21 18:00:00,1.59062,1.59104,1.58985,1.59064,566100001.0
2008-07-21 18:15:00,1.59048,1.5906,1.58913,1.58947,552500000.0
2008-07-21 18:30:00,1.58948,1.58981,1.58907,1.58929,565800001.0
2008-07-21 18:45:00,1.58946,1.58986,1.58898,1.58986,523600002.0
2008-07-21 19:00:00,1.58979,1.5915,1.58978,1.59128,599500001.0
2008-07-21 19:15:00,1.59133,1.59147,1.59036,1.59081,657600003.0
2008-07-21 19:30:00,1.59087,1.59136,1.59012,1.59124,563100003.0
2008-07-21 19:45:00,1.59107,1.59184,1.59097,1.59117,580000000.0
2008-07-21 20:00:00,1.5912,1.59184,1.5908,1.5916,556199999.0
2008-07-21 20:15:00,1.59172,1.59172,1.58997,1.59051,574900003.0
2008-07-21 20:30:00,1.59074,1.59169,1.59004,1.59109,616600001.0
2008-07-21 20:45:00,1.59105,1.59143,1.59001,1.59097,579800001.0
2008-07-21 21:00:00,1.59047,1.59249,1.59025,1.59231,589700001.0
2008-07-21 21:15:00,1.59249,1.59339,1.59122,1.59316,551700001.0
2008-07-21 21:30:00,1.59308,1.59321,1.59111,1.59163,471100002.0
2008-07-21 21:45:00,1.59171,1.59208,1.59131,1.59158,622900002.0
2008-07-21 22:00:00,1.59172,1.59191,1.59093,1.59154,593300000.0
2008-07-21 22:15:00,1.59191,1.5933,1.59156,1.59311,560700003.0
2008-07-21 22:30:00,1.59315,1.59394,1.59248,1.59266,566800001.0
2008-07-21 22:45:00,1.59263,1.59312,1.5915,1.59168,503400001.0
2008-07-21 23:00:00,1.59132,1.59243,1.59055,1.5918,471299999.0
2008-07-21 23:15:00,1.59182,1.59241,1.59107,1.59168,610200001.0
2008-07-21 23:30:00,1.59176,1.59245,1.5913,1.59166,689000001.0
2008-07-21 23:45:00,1.59161,1.59186,1.59074,1.59156,549300001.0
2008-07-22 00:00:00,1.59163,1.59203,1.59133,1.59187,607300002.0
2008-07-22 00:15:00,1.59162,1.59266,1.59152,1.59196,554300000.0
2008-07-22 00:30:00,1.59181,1.59278,1.59166,1.59265,576600000.0
2008-07-22 00:45:00,1.59279,1.59362,1.59185,1.59331,573400000.0
2008-07-22 01:00:00,1.59315,1.59356,1.5925,1.5933,539000000.0
2008-07-22 01:15:00,1.59335,1.5937,1.59255,1.59287,587600003.0
2008-07-22 01:30:00,1.59301,1.59364,1.59244,1.59321,638100003.0
2008-07-22 01:45:00,1.59321,1.59357,1.59197,1.59247,534500001.0
2008-07-22 02:00:00,1.59215,1.59336,1.59202,1.59247,1369600000.0
2008-07-22 02:15:00,1.59244,1.59352,1.59212,1.59333,1248900007.0
2008-07-22 02:30:00,1.59355,1.59405,1.59291,1.59361,1100500002.0
2008-07-22 02:45:00,1.59335,1.59446,1.5932,1.59376,1112500000.0
2008-07-22 03:00:00,1.59392,1.59438,1.59377,1.59412,871600003.0
2008-07-22 03:15:00,1.59375,1.59424,1.59284,1.59317,929200004.0
2008-07-22 03:30:00,1.59321,1.59384,1.59289,1.59339,825600005.0
2008-07-22 03:45:00,1.59321,1.59345,1.59243,1.59276,1467800004.0
2008-07-22 04:00:00,1.59264,1.59335,1.59227,1.59304,1489300002.0
2008-07-22 04:15:00,1.59306,1.59343,1.59235,1.59342,1352500001.0
2008-07-22 04:30:00,1.59303,1.59381,1.59243,1.59359,895400004.0
2008-07-22 04:45:00,1.59354,1.59412,1.59321,1.5934,757500001.0
2008-07-22 05:00:00,1.5936,1.59389,1.59333,1.59352,3109100009.0
2008-07-22 05:15:00,1.59359,1.59472,1.59319,1.5944,3231900006.0
2008-07-22 05:30:00,1.59439,1.59461,1.5936,1.59376,2585000005.0
2008-07-22 05:45:00,1.59383,1.59413,1.59307,1.59348,2740000005.0
2008-07-22 06:00:00,1.59353,1.59416,1.59341,1.59368,4432100007.0
2008-07-22 06:15:00,1.59368,1.59426,1.59348,1.59393,3834000010.0
2008-07-22 06:30:00,1.5939,1.59426,1.59337,1.59387,2580600007.0
2008-07-22 06:45:00,1.59387,1.59388,1.59285,1.59358,3820400006.0
2008-07-22 07:00:00,1.59371,1.59493,1.59355,1.59359,4155100008.0
2008-07-22 07:15:00,1.5935,1.59421,1.59318,1.59327,4412900004.0
2008-07-22 07:30:00,1.59324,1.59428,1.59323,1.59369,5042500008.0
2008-07-22 07:45:00,1.59376,1.59431,1.59313,1.59376,8133000020.0
2008-07-22 08:00:00,1.59394,1.59481,1.59348,1.59409,5884500010.0
2008-07-22 08:15:00,1.59418,1.5949,1.59389,1.59414,5537200013.0
2008-07-22 08:30:00,1.59421,1.59491,1.594,1.59471,5842700013.0
2008-07-22 08:45:00,1.59487,1.59587,1.59292,1.5932,8389400022.0
2008-07-22 09:00:00,1.59317,1.59374,1.5924,1.59337,6910000014.0
2008-07-22 09:15:00,1.59349,1.59384,1.59268,1.59384,6267100007.0
2008-07-22 09:30:00,1.59388,1.59499,1.59251,1.59476,6337500011.0
2008-07-22 09:45:00,1.59484,1.59612,1.59424,1.59612,7381400015.0
2008-07-22 10:00:00,1.59647,1.59707,1.59576,1.59671,7090000015.0
2008-07-22 10:15:00,1.59683,1.59686,1.59553,1.5958,6551200018.0
2008-07-22 10:30:00,1.59589,1.59771,1.59563,1.59632,7588900018.0
2008-07-22 10:45:00,1.59626,1.59676,1.59509,1.59538,7050100020.0
2008-07-22 11:00:00,1.59536,1.59673,1.59463,1.59662,7323500014.0
2008-07-22 11:15:00,1.5968,1.5978,1.59615,1.5967,7063100012.0
2008-07-22 11:30:00,1.59666,1.59681,1.59561,1.59654,8607300016.0
2008-07-22 11:45:00,1.59642,1.59746,1.59637,1.59694,6294900013.0
2008-07-22 12:00:00,1.59703,1.59768,1.59599,1.59619,6079100011.0
2008-07-22 12:15:00,1.59606,1.59645,1.59558,1.59566,6096300008.0
2008-07-22 12:30:00,1.59559,1.59615,1.5948,1.59496,8007900012.0
2008-07-22 12:45:00,1.59499,1.59525,1.59286,1.59293,6779900009.0
2008-07-22 13:00:00,1.59289,1.59682,1.59277,1.59599,4417000009.0
2008-07-22 13:15:00,1.59615,1.59774,1.59537,1.59609,4271400007.0
2008-07-22 13:30:00,1.59624,1.59717,1.59583,1.59673,4942000005.0
2008-07-22 13:45:00,1.59659,1.59695,1.59504,1.59504,5194800014.0
2008-07-22 14:00:00,1.59503,1.59529,1.59357,1.59387,4365600009.0
2008-07-22 14:15:00,1.59379,1.59389,1.59156,1.59195,5509900006.0
2008-07-22 14:30:00,1.59278,1.59587,1.59217,1.59526,604500001.0
2008-07-22 14:45:00,1.59507,1.59737,1.59465,1.59653,653900002.0
2008-07-22 15:00:00,1.59663,1.59665,1.59361,1.59396,622100001.0
2008-07-22 15:15:00,1.59406,1.59507,1.59364,1.59493,504800000.0
2008-07-22 15:30:00,1.59499,1.59673,1.59464,1.59637,592200002.0
2008-07-22 15:45:00,1.59621,1.59743,1.59567,1.59618,566500001.0
2008-07-22 16:00:00,1.59616,1.59737,1.59505,1.59516,530400001.0
2008-07-22 16:15:00,1.59481,1.59612,1.5946,1.59595,571000002.0
2008-07-22 16:30:00,1.59591,1.5967,1.59398,1.59424,605200001.0
2008-07-22 16:45:00,1.594,1.5948,1.59264,1.59317,641900001.0
2008-07-22 17:00:00,1.59328,1.59412,1.59253,1.59272,543400000.0
2008-07-22 17:15:00,1.59319,1.5932,1.59048,1.59148,637800003.0
2008-07-22 17:30:00,1.59172,1.59381,1.5916,1.59329,575600001.0
2008-07-22 17:45:00,1.59312,1.59433,1.59299,1.59409,543400001.0
2008-07-22 18:00:00,1.59413,1.59455,1.59349,1.59427,616600000.0
2008-07-22 18:15:00,1.59394,1.59476,1.59187,1.5923,533800002.0
2008-07-22 18:30:00,1.59244,1.59509,1.59225,1.59382,495200000.0
2008-07-22 18:45:00,1.59391,1.59455,1.59259,1.59316,508400000.0
2008-07-22 19:00:00,1.59295,1.59338,1.59187,1.59213,573800002.0
2008-07-22 19:15:00,1.59217,1.59327,1.59194,1.59216,554600001.0
2008-07-22 19:30:00,1.59239,1.59284,1.59201,1.59245,573600000.0
2008-07-22 19:45:00,1.59234,1.59247,1.59156,1.59227,556400000.0
2008-07-22 20:00:00,1.59215,1.5931,1.5918,1.59234,530900000.0
2008-07-22 20:15:00,1.59243,1.59259,1.59048,1.59106,549800000.0
2008-07-22 20:30:00,1.5911,1.59211,1.59058,1.59096,657300002.0
2008-07-22 20:45:00,1.59097,1.59198,1.59044,1.59081,576700001.0
2008-07-22 21:00:00,1.59082,1.59153,1.59058,1.59093,589400001.0
2008-07-22 21:15:00,1.5909,1.59218,1.59071,1.59124,504200001.0
2008-07-22 21:30:00,1.59103,1.59249,1.58963,1.58986,538300000.0
2008-07-22 21:45:00,1.59001,1.59116,1.58976,1.59086,619200001.0
2008-07-22 22:00:00,1.5909,1.59119,1.59025,1.59068,549200001.0
2008-07-22 22:15:00,1.59078,1.59131,1.59027,1.59054,575500000.0
2008-07-22 22:30:00,1.59071,1.59157,1.59008,1.5914,513200000.0
2008-07-22 22:45:00,1.59144,1.59225,1.59038,1.59057,516600002.0
2008-07-22 23:00:00,1.59055,1.59064,1.58882,1.59026,528800000.0
2008-07-22 23:15:00,1.59023,1.59103,1.58967,1.59046,572700001.0
2008-07-22 23:30:00,1.59059,1.59125,1.59027,1.59125,615900000.0
2008-07-22 23:45:00,1.59124,1.59124,1.58985,1.58992,547900000.0
2008-07-23 00:00:00,1.58998,1.5914,1.58998,1.59092,575500002.0
2008-07-23 00:15:00,1.59051,1.59173,1.59044,1.59149,528600000.0
2008-07-23 00:30:00,1.59122,1.59186,1.59117,1.59161,489500001.0
2008-07-23 00:45:00,1.59163,1.59182,1.59046,1.59046,578000000.0
2008-07-23 01:00:00,1.59026,1.59152,1.59001,1.5912,508800000.0
2008-07-23 01:15:00,1.59114,1.59231,1.59084,1.59123,664700000.0
2008-07-23 01:30:00,1.59123,1.59173,1.59067,1.59115,521600001.0
2008-07-23 01:45:00,1.59113,1.59123,1.589,1.58982,520300000.0
2008-07-23 02:00:00,1.58911,1.58936,1.5884,1.58908,1346099999.0
2008-07-23 02:15:00,1.58905,1.59047,1.58847,1.59029,1250300007.0
2008-07-23 02:30:00,1.59036,1.59087,1.58955,1.58962,1133600001.0
2008-07-23 02:45:00,1.5895,1.59051,1.5893,1.5896,1131600001.0
2008-07-23 03:00:00,1.58964,1.59028,1.58957,1.58998,876900004.0
2008-07-23 03:15:00,1.58965,1.59061,1.58959,1.5904,797200000.0
2008-07-23 03:30:00,1.59057,1.59177,1.59036,1.59101,869400001.0
2008-07-23 03:45:00,1.59086,1.59131,1.59009,1.59118,1447900002.0
2008-07-23 04:00:00,1.59128,1.59192,1.59065,1.59083,1458200001.0
2008-07-23 04:15:00,1.59082,1.5911,1.58951,1.58997,1366700001.0
2008-07-23 04:30:00,1.58958,1.59113,1.58952,1.59111,960200003.0
2008-07-23 04:45:00,1.59097,1.59097,1.59016,1.59016,738800003.0
2008-07-23 05:00:00,1.59038,1.59113,1.59034,1.59074,2915200007.0
2008-07-23 05:15:00,1.59063,1.59169,1.59063,1.59072,3224000006.0
2008-07-23 05:30:00,1.59064,1.59128,1.59039,1.59051,2462800002.0
2008-07-23 05:45:00,1.59063,1.59119,1.59053,1.59089,2701900009.0
2008-07-23 06:00:00,1.59088,1.59154,1.59069,1.59108,4680900008.0
2008-07-23 06:15:00,1.59114,1.59135,1.59011,1.59105,3674600002.0
2008-07-23 06:30:00,1.59105,1.59196,1.5909,1.59192,2694000006.0
2008-07-23 06:45:00,1.59201,1.5922,1.59127,1.59138,3977900002.0
2008-07-23 07:00:00,1.59137,1.59159,1.5904,1.59141,4267100014.0
2008-07-23 07:15:00,1.59137,1.59167,1.59055,1.59057,4608000013.0
2008-07-23 07:30:00,1.5907,1.59139,1.59054,1.59108,5028900006.0
2008-07-23 07:45:00,1.59108,1.5918,1.59076,1.59113,8053100012.0
2008-07-23 08:00:00,1.59136,1.59231,1.59079,1.59105,5654800011.0
2008-07-23 08:15:00,1.59096,1.59209,1.59005,1.59101,5343000005.0
2008-07-23 08:30:00,1.59106,1.59204,1.59057,1.59163,5876300013.0
2008-07-23 08:45:00,1.59173,1.59251,1.59045,1.5917,7984200014.0
2008-07-23 09:00:00,1.59177,1.59236,1.59009,1.59105,7032900011.0
2008-07-23 09:15:00,1.59083,1.59279,1.59051,1.59271,6368500007.0
2008-07-23 09:30:00,1.59229,1.59299,1.5917,1.59242,6169000014.0
2008-07-23 09:45:00,1.59256,1.59385,1.5918,1.59336,7285800009.0
2008-07-23 10:00:00,1.59314,1.59325,1.59208,1.59255,6787100011.0
2008-07-23 10:15:00,1.59258,1.59387,1.59239,1.59382,6564400011.0
2008-07-23 10:30:00,1.59371,1.59374,1.59062,1.59102,7330400012.0
2008-07-23 10:45:00,1.59094,1.59168,1.58954,1.58999,6939600015.0
2008-07-23 11:00:00,1.58971,1.59076,1.58914,1.58981,6765300005.0
2008-07-23 11:15:00,1.58968,1.59062,1.58848,1.58887,6886500010.0
2008-07-23 11:30:00,1.5888,1.58995,1.58797,1.58855,8381300016.0
2008-07-23 11:45:00,1.58842,1.58937,1.58774,1.58875,6371600016.0
2008-07-23 12:00:00,1.58896,1.59007,1.58874,1.58989,6103400010.0
2008-07-23 12:15:00,1.58969,1.58987,1.58883,1.58916,6171500015.0
2008-07-23 12:30:00,1.58918,1.59023,1.58788,1.58941,7597800007.0
2008-07-23 12:45:00,1.58962,1.59032,1.58725,1.58734,6455800007.0
2008-07-23 13:00:00,1.58732,1.58973,1.58372,1.58775,4342800012.0
2008-07-23 13:15:00,1.58784,1.58986,1.58766,1.58949,3941900004.0
2008-07-23 13:30:00,1.58931,1.58988,1.58774,1.58804,5059600012.0
2008-07-23 13:45:00,1.58829,1.58865,1.58703,1.588,5411300010.0
2008-07-23 14:00:00,1.58798,1.58802,1.58597,1.58618,4645300008.0
2008-07-23 14:15:00,1.58629,1.58657,1.58513,1.58611,5572800010.0
2008-07-23 14:30:00,1.58631,1.58701,1.58384,1.58446,682500001.0
2008-07-23 14:45:00,1.58464,1.58517,1.58359,1.58445,556100002.0
2008-07-23 15:00:00,1.58448,1.58608,1.58396,1.58476,594700002.0
2008-07-23 15:15:00,1.58497,1.58548,1.58444,1.58506,543400001.0
2008-07-23 15:30:00,1.58501,1.58602,1.58461,1.58574,484100000.0
2008-07-23 15:45:00,1.5856,1.58612,1.58473,1.5858,572300000.0
2008-07-23 16:00:00,1.58563,1.58599,1.58262,1.58337,525800001.0
2008-07-23 16:15:00,1.58327,1.58367,1.58239,1.58264,534400001.0
2008-07-23 16:30:00,1.58271,1.5855,1.58271,1.58376,637000000.0
2008-07-23 16:45:00,1.58383,1.58455,1.58232,1.58319,526300000.0
2008-07-23 17:00:00,1.58287,1.58458,1.5825,1.5838,593200000.0
2008-07-23 17:15:00,1.58413,1.58536,1.58382,1.5846,606000000.0
2008-07-23 17:30:00,1.58452,1.58661,1.58437,1.58633,632000003.0
2008-07-23 17:45:00,1.58646,1.58732,1.58343,1.58409,603300001.0
2008-07-23 18:00:00,1.58423,1.58485,1.58238,1.5838,665900001.0
2008-07-23 18:15:00,1.58372,1.58473,1.58362,1.58463,587300001.0
2008-07-23 18:30:00,1.58471,1.58502,1.58416,1.58454,560600001.0
2008-07-23 18:45:00,1.58462,1.58504,1.58418,1.58499,565400002.0
2008-07-23 19:00:00,1.58489,1.58568,1.58417,1.58471,571000002.0
2008-07-23 19:15:00,1.5846,1.58532,1.58443,1.5847,546600004.0
2008-07-23 19:30:00,1.58478,1.58539,1.58452,1.58489,539000001.0
2008-07-23 19:45:00,1.58478,1.58538,1.58365,1.58437,597200002.0
2008-07-23 20:00:00,1.58423,1.58458,1.58268,1.58316,603200001.0
2008-07-23 20:15:00,1.58345,1.58469,1.58302,1.58376,646200002.0
2008-07-23 20:30:00,1.58407,1.58484,1.58364,1.58399,607500001.0
2008-07-23 20:45:00,1.58394,1.58442,1.58307,1.58405,553400001.0
2008-07-23 21:00:00,1.58374,1.58595,1.58372,1.58529,619500001.0
2008-07-23 21:15:00,1.58502,1.58662,1.58457,1.58628,602700000.0
2008-07-23 21:30:00,1.58608,1.58621,1.58443,1.58475,576300002.0
2008-07-23 21:45:00,1.58484,1.58515,1.58418,1.58418,642200002.0
2008-07-23 22:00:00,1.58429,1.58489,1.58343,1.58427,513500001.0
2008-07-23 22:15:00,1.58442,1.58492,1.5837,1.58481,572600002.0
2008-07-23 22:30:00,1.58476,1.58521,1.58401,1.58511,516700000.0
2008-07-23 22:45:00,1.58504,1.58563,1.58474,1.58563,534200001.0
2008-07-23 23:00:00,1.58551,1.58676,1.58473,1.58529,511100001.0
2008-07-23 23:15:00,1.58539,1.58617,1.5848,1.58591,537100000.0
2008-07-23 23:30:00,1.58612,1.58617,1.58503,1.58571,617400003.0
2008-07-23 23:45:00,1.5855,1.58623,1.58518,1.58598,509900001.0
2008-07-24 00:00:00,1.58608,1.5864,1.58474,1.58527,624400003.0
2008-07-24 00:15:00,1.58504,1.58559,1.58448,1.58453,591399999.0
2008-07-24 00:30:00,1.58415,1.58558,1.58415,1.58553,472400000.0
2008-07-24 00:45:00,1.58555,1.58561,1.58499,1.58553,602900000.0
2008-07-24 01:00:00,1.5856,1.58641,1.5854,1.58613,544300000.0
2008-07-24 01:15:00,1.58611,1.58611,1.58508,1.5852,583700000.0
2008-07-24 01:30:00,1.58519,1.58542,1.5844,1.58527,487600000.0
2008-07-24 01:45:00,1.5853,1.58592,1.58452,1.58535,538699999.0
2008-07-24 02:00:00,1.58494,1.58555,1.58402,1.58418,1403500002.0
2008-07-24 02:15:00,1.58418,1.58534,1.58405,1.58468,1236000002.0
2008-07-24 02:30:00,1.58473,1.58486,1.58275,1.58338,1362400001.0
2008-07-24 02:45:00,1.5838,1.58466,1.58353,1.58379,1182100001.0
2008-07-24 03:00:00,1.5838,1.58467,1.58373,1.58402,859500000.0
2008-07-24 03:15:00,1.58367,1.58448,1.58311,1.58312,851200004.0
2008-07-24 03:30:00,1.58312,1.58437,1.583,1.58405,820300002.0
2008-07-24 03:45:00,1.58402,1.58501,1.5838,1.58457,1395600001.0
2008-07-24 04:00:00,1.58467,1.58527,1.58435,1.58497,1548000002.0
2008-07-24 04:15:00,1.58536,1.58577,1.58434,1.58491,1336800002.0
2008-07-24 04:30:00,1.58458,1.58545,1.5845,1.58523,917700001.0
2008-07-24 04:45:00,1.58493,1.58543,1.58442,1.58461,763400003.0
2008-07-24 05:00:00,1.5847,1.58589,1.58455,1.58551,2900100006.0
2008-07-24 05:15:00,1.58555,1.58631,1.58544,1.58553,3189600004.0
2008-07-24 05:30:00,1.5855,1.58633,1.58521,1.58601,2587800014.0
2008-07-24 05:45:00,1.58611,1.58629,1.58519,1.58573,2633300007.0
2008-07-24 06:00:00,1.58566,1.58671,1.58558,1.58586,4552700005.0
2008-07-24 06:15:00,1.58605,1.5864,1.58555,1.58555,3571500005.0
2008-07-24 06:30:00,1.58562,1.58612,1.5856,1.58584,2702300009.0
2008-07-24 06:45:00,1.58582,1.58587,1.58503,1.5852,3917300005.0
2008-07-24 07:00:00,1.5853,1.5858,1.58509,1.58509,4061000007.0
2008-07-24 07:15:00,1.58497,1.58591,1.58466,1.58473,4315300009.0
2008-07-24 07:30:00,1.58456,1.58549,1.58441,1.58545,5040100008.0
2008-07-24 07:45:00,1.58551,1.58551,1.5843,1.58431,8162100020.0
2008-07-24 08:00:00,1.58453,1.58496,1.58279,1.58279,5968900009.0
2008-07-24 08:15:00,1.58285,1.58408,1.58258,1.58365,5194700011.0
2008-07-24 08:30:00,1.58374,1.58474,1.58367,1.58414,5936200009.0
2008-07-24 08:45:00,1.58442,1.58458,1.58248,1.58275,8103300012.0
2008-07-24 09:00:00,1.58258,1.58315,1.58104,1.58222,6994100014.0
2008-07-24 09:15:00,1.58232,1.58238,1.58086,1.58138,5968500016.0
2008-07-24 09:30:00,1.58106,1.58199,1.58075,1.58161,6287400012.0
2008-07-24 09:45:00,1.58169,1.58429,1.58038,1.5806,7162400015.0
2008-07-24 10:00:00,1.58053,1.58254,1.58028,1.58212,7180400012.0
2008-07-24 10:15:00,1.58219,1.58238,1.58116,1.58208,6665600017.0
2008-07-24 10:30:00,1.58184,1.58235,1.58089,1.58226,7257700006.0
2008-07-24 10:45:00,1.58237,1.58386,1.58237,1.58342,6588000015.0
2008-07-24 11:00:00,1.58331,1.58434,1.58173,1.58207,6793200009.0
2008-07-24 11:15:00,1.58206,1.58283,1.58116,1.58159,7241100012.0
2008-07-24 11:30:00,1.58152,1.58304,1.58064,1.58218,8630400018.0
2008-07-24 11:45:00,1.5821,1.58256,1.58099,1.58178,6082500013.0
2008-07-24 12:00:00,1.58194,1.58206,1.58007,1.58109,5868500007.0
2008-07-24 12:15:00,1.58093,1.58357,1.58081,1.58287,6206000016.0
2008-07-24 12:30:00,1.58292,1.58321,1.58147,1.58232,7868000007.0
2008-07-24 12:45:00,1.58243,1.58307,1.58176,1.58215,6645600018.0
2008-07-24 13:00:00,1.58213,1.58233,1.58091,1.58114,4413800012.0
2008-07-24 13:15:00,1.5812,1.58158,1.58095,1.58143,4385900005.0
2008-07-24 13:30:00,1.58143,1.58245,1.58086,1.58229,5069700008.0
2008-07-24 13:45:00,1.5822,1.58282,1.5817,1.58258,5254400007.0
2008-07-24 14:00:00,1.58259,1.58355,1.58227,1.58305,4485500016.0
2008-07-24 14:15:00,1.58304,1.58311,1.58193,1.58261,5489100009.0
2008-07-24 14:30:00,1.5824,1.58361,1.58115,1.58168,566900001.0
2008-07-24 14:45:00,1.58169,1.58231,1.58116,1.5816,667500003.0
2008-07-24 15:00:00,1.58173,1.582,1.5808,1.58124,595800002.0
2008-07-24 15:15:00,1.58136,1.58249,1.58102,1.58128,535100001.0
2008-07-24 15:30:00,1.58127,1.58214,1.58012,1.58065,566600000.0
2008-07-24 15:45:00,1.58066,1.58167,1.57968,1.58137,541000000.0
2008-07-24 16:00:00,1.58183,1.58404,1.58136,1.58395,577600002.0
2008-07-24 16:15:00,1.58368,1.58384,1.58215,1.58215,550400001.0
2008-07-24 16:30:00,1.58209,1.58282,1.58119,1.58174,646100001.0
2008-07-24 16:45:00,1.5817,1.58258,1.58078,1.58172,602600001.0
2008-07-24 17:00:00,1.58143,1.58299,1.58083,1.58273,654300005.0
2008-07-24 17:15:00,1.58305,1.5841,1.58215,1.58376,612300001.0
2008-07-24 17:30:00,1.58372,1.58448,1.583,1.58348,619000001.0
2008-07-24 17:45:00,1.58393,1.58413,1.58253,1.58328,610700002.0
2008-07-24 18:00:00,1.58323,1.5844,1.58227,1.58428,663000000.0
2008-07-24 18:15:00,1.58406,1.58734,1.58389,1.58706,496700000.0
2008-07-24 18:30:00,1.58734,1.58845,1.58664,1.58664,540000001.0
2008-07-24 18:45:00,1.58673,1.58691,1.58571,1.58621,508500002.0
2008-07-24 19:00:00,1.58624,1.58667,1.58478,1.58478,570999999.0
2008-07-24 19:15:00,1.58491,1.58572,1.58425,1.5846,624200000.0
2008-07-24 19:30:00,1.58443,1.58571,1.58309,1.58441,618300001.0
2008-07-24 19:45:00,1.58414,1.58503,1.58366,1.58473,578700001.0
2008-07-24 20:00:00,1.58474,1.58633,1.58465,1.58588,601700002.0
2008-07-24 20:15:00,1.58605,1.58626,1.58469,1.58504,615500001.0
2008-07-24 20:30:00,1.58492,1.58556,1.58405,1.58518,661400000.0
2008-07-24 20:45:00,1.58512,1.58614,1.58424,1.58592,637700000.0
2008-07-24 21:00:00,1.58549,1.58596,1.58441,1.58508,515000000.0
2008-07-24 21:15:00,1.58509,1.5862,1.58476,1.58565,561400002.0
2008-07-24 21:30:00,1.58554,1.58698,1.58554,1.58661,514600000.0
2008-07-24 21:45:00,1.58666,1.58944,1.58636,1.58911,744799999.0
2008-07-24 22:00:00,1.58927,1.59032,1.58876,1.58984,613100000.0
2008-07-24 22:15:00,1.59009,1.59032,1.58898,1.5894,634300002.0
2008-07-24 22:30:00,1.58944,1.59027,1.5892,1.59022,597800003.0
2008-07-24 22:45:00,1.59024,1.59082,1.59009,1.59043,496000000.0
2008-07-24 23:00:00,1.59018,1.59304,1.58995,1.59271,510600002.0
2008-07-24 23:15:00,1.59254,1.59254,1.59073,1.59189,576500002.0
2008-07-24 23:30:00,1.59213,1.59225,1.59031,1.59095,653100001.0
2008-07-24 23:45:00,1.59092,1.5914,1.59022,1.59117,594000002.0
2008-07-25 00:00:00,1.59136,1.59247,1.59117,1.59166,653300003.0
2008-07-25 00:15:00,1.59101,1.59189,1.5906,1.5911,556900001.0
2008-07-25 00:30:00,1.59094,1.59149,1.59033,1.59073,459800000.0
2008-07-25 00:45:00,1.59076,1.59134,1.59038,1.59133,615500000.0
2008-07-25 01:00:00,1.59131,1.59149,1.59074,1.59133,560500000.0
2008-07-25 01:15:00,1.59144,1.59178,1.5908,1.59087,559600001.0
2008-07-25 01:30:00,1.59097,1.5912,1.59049,1.59096,565199999.0
2008-07-25 01:45:00,1.59087,1.59115,1.59018,1.59073,512200001.0
2008-07-25 02:00:00,1.59048,1.59128,1.5899,1.59049,1431500004.0
2008-07-25 02:15:00,1.59048,1.59088,1.58955,1.58977,1160700003.0
2008-07-25 02:30:00,1.58987,1.59062,1.58937,1.58947,1195100005.0
2008-07-25 02:45:00,1.58929,1.59104,1.58911,1.59009,1211400002.0
2008-07-25 03:00:00,1.59012,1.59072,1.58952,1.58979,825700001.0
2008-07-25 03:15:00,1.5893,1.59025,1.58901,1.59012,859000000.0
2008-07-25 03:30:00,1.59011,1.59071,1.58936,1.59012,858200000.0
2008-07-25 03:45:00,1.59005,1.59022,1.58932,1.59002,1409000002.0
2008-07-25 04:00:00,1.58994,1.59047,1.58955,1.58979,1460500001.0
2008-07-25 04:15:00,1.5898,1.5911,1.58978,1.59092,1330300004.0
2008-07-25 04:30:00,1.59061,1.59139,1.58991,1.59137,884800001.0
2008-07-25 04:45:00,1.59133,1.59181,1.59062,1.59069,869700004.0
2008-07-25 05:00:00,1.59096,1.59139,1.59051,1.59089,2844900004.0
2008-07-25 05:15:00,1.59105,1.59257,1.59094,1.59222,3239100006.0
2008-07-25 05:30:00,1.59228,1.59395,1.59221,1.59381,2466900003.0
2008-07-25 05:45:00,1.59387,1.59394,1.59231,1.5927,2587800005.0
2008-07-25 06:00:00,1.59274,1.59276,1.5918,1.592,4428600013.0
2008-07-25 06:15:00,1.59223,1.5933,1.59212,1.5922,3620200002.0
2008-07-25 06:30:00,1.59205,1.59225,1.59068,1.59208,2610200007.0
2008-07-25 06:45:00,1.59188,1.59253,1.59167,1.59182,3972600006.0
2008-07-25 07:00:00,1.59177,1.59214,1.59114,1.59128,4342400008.0
2008-07-25 07:15:00,1.59124,1.5917,1.59076,1.59097,4482200013.0
2008-07-25 07:30:00,1.59076,1.5923,1.59075,1.59162,4837000009.0
2008-07-25 07:45:00,1.59175,1.59314,1.59148,1.59279,8183100019.0
2008-07-25 08:00:00,1.59269,1.59334,1.59237,1.59259,5835300010.0
2008-07-25 08:15:00,1.59267,1.59438,1.59265,1.59402,5586100009.0
2008-07-25 08:30:00,1.59394,1.59502,1.59269,1.59284,6034000007.0
2008-07-25 08:45:00,1.59287,1.59339,1.59185,1.59311,7781000016.0
2008-07-25 09:00:00,1.59315,1.5942,1.59308,1.59361,7015500013.0
2008-07-25 09:15:00,1.59361,1.59443,1.59275,1.59381,5869100012.0
2008-07-25 09:30:00,1.5937,1.59499,1.59259,1.5934,6286000011.0
2008-07-25 09:45:00,1.59351,1.59417,1.5922,1.59349,7363000020.0
2008-07-25 10:00:00,1.59341,1.5935,1.59134,1.59232,7012700006.0
2008-07-25 10:15:00,1.59238,1.59278,1.59173,1.59239,6649800008.0
2008-07-25 10:30:00,1.59226,1.59386,1.59188,1.5928,7356800013.0
2008-07-25 10:45:00,1.59258,1.59411,1.59157,1.59356,6753800007.0
2008-07-25 11:00:00,1.59344,1.59435,1.59311,1.59342,6973200010.0
2008-07-25 11:15:00,1.59352,1.59476,1.59297,1.59311,7174500015.0
2008-07-25 11:30:00,1.59299,1.59343,1.59184,1.59236,8839500025.0
2008-07-25 11:45:00,1.59235,1.59348,1.59224,1.59287,6002400008.0
2008-07-25 12:00:00,1.59294,1.59527,1.59263,1.59504,6211700009.0
2008-07-25 12:15:00,1.59492,1.59512,1.59313,1.59415,6490300009.0
2008-07-25 12:30:00,1.59423,1.59564,1.5938,1.59554,7920000012.0
2008-07-25 12:45:00,1.59556,1.59684,1.59519,1.59628,6634700006.0
2008-07-25 13:00:00,1.59623,1.59687,1.59494,1.59671,4426000003.0
2008-07-25 13:15:00,1.59687,1.59812,1.59656,1.59775,4151100004.0
2008-07-25 13:30:00,1.59777,1.59789,1.5964,1.59663,5237500013.0
2008-07-25 13:45:00,1.59665,1.59744,1.59551,1.59702,5339500013.0
2008-07-25 14:00:00,1.59706,1.59741,1.59564,1.59586,4513600009.0
2008-07-25 14:15:00,1.5961,1.59623,1.59357,1.59458,5401800013.0
2008-07-25 14:30:00,1.59496,1.59548,1.59274,1.5934,646700001.0
2008-07-25 14:45:00,1.59358,1.595,1.59314,1.59371,530600000.0
2008-07-25 15:00:00,1.59359,1.59391,1.59199,1.59242,662800000.0
2008-07-25 15:15:00,1.59255,1.59255,1.59083,1.59225,547800000.0
2008-07-25 15:30:00,1.59231,1.59309,1.59084,1.5929,658499999.0
2008-07-25 15:45:00,1.59293,1.59322,1.5915,1.59249,543100000.0
2008-07-25 16:00:00,1.59245,1.59307,1.59051,1.59263,576700000.0
2008-07-25 16:15:00,1.59224,1.59317,1.59149,1.59206,637800001.0
2008-07-25 16:30:00,1.59208,1.5937,1.59168,1.59302,647800002.0
2008-07-25 16:45:00,1.59297,1.59313,1.5921,1.59232,617500000.0
2008-07-25 17:00:00,1.59221,1.59314,1.59179,1.59264,594100001.0
2008-07-25 17:15:00,1.59277,1.59406,1.59247,1.59403,521700000.0
2008-07-25 17:30:00,1.59388,1.59388,1.59259,1.59285,617200002.0
2008-07-25 17:45:00,1.59278,1.59563,1.59257,1.59476,633400004.0
2008-07-25 18:00:00,1.59475,1.59555,1.59342,1.59549,600700001.0
2008-07-25 18:15:00,1.59536,1.5965,1.59457,1.59601,556100001.0
2008-07-25 18:30:00,1.59606,1.60072,1.59577,1.59914,528100001.0
2008-07-25 18:45:00,1.59925,1.60005,1.59845,1.59887,534000000.0
2008-07-25 19:00:00,1.59886,1.59973,1.59771,1.59799,706900001.0
2008-07-25 19:15:00,1.5979,1.59955,1.59707,1.5991,602400003.0
2008-07-25 19:30:00,1.59912,1.59956,1.5971,1.59956,559400002.0
2008-07-25 19:45:00,1.59948,1.59972,1.59862,1.59879,580600003.0
2008-07-25 20:00:00,1.59905,1.59905,1.59744,1.59882,524700001.0
2008-07-25 20:15:00,1.59897,1.59995,1.59786,1.59985,581400001.0
2008-07-25 20:30:00,1.60003,1.60126,1.59902,1.59981,626800000.0
2008-07-25 20:45:00,1.59954,1.60098,1.59908,1.59975,654399999.0
2008-07-25 21:00:00,1.59938,1.6004,1.59869,1.59925,545500002.0
2008-07-25 21:15:00,1.59934,1.59962,1.59818,1.59841,547900001.0
2008-07-25 21:30:00,1.5983,1.59893,1.59823,1.59874,613200003.0
2008-07-25 21:45:00,1.59908,1.60025,1.59875,1.60003,713900001.0
2008-07-25 22:00:00,1.60051,1.60063,1.5998,1.59998,554700000.0
2008-07-25 22:15:00,1.60021,1.60178,1.60018,1.6007,563600000.0
2008-07-25 22:30:00,1.6007,1.60071,1.59908,1.59921,549800001.0
2008-07-25 22:45:00,1.59906,1.60158,1.59889,1.60154,540900001.0
2008-07-27 23:00:00,1.60103,1.60128,1.60009,1.60063,535600000.0
2008-07-27 23:15:00,1.60062,1.60072,1.59934,1.59963,523500001.0
2008-07-27 23:30:00,1.60013,1.60067,1.59865,1.59951,558800000.0
2008-07-27 23:45:00,1.59948,1.60007,1.59833,1.59898,465900001.0
2008-07-28 00:00:00,1.59908,1.59957,1.59814,1.5984,604900002.0
2008-07-28 00:15:00,1.59829,1.5992,1.59766,1.59894,553600002.0
2008-07-28 00:30:00,1.59854,1.59913,1.59828,1.59876,436700000.0
2008-07-28 00:45:00,1.59878,1.59937,1.59833,1.59922,545000001.0
2008-07-28 01:00:00,1.59873,1.6,1.59826,1.59967,591400000.0
2008-07-28 01:15:00,1.5997,1.59999,1.59868,1.59927,534800000.0
2008-07-28 01:30:00,1.59913,1.59958,1.59854,1.59945,484200001.0
2008-07-28 01:45:00,1.59964,1.60017,1.59912,1.59923,536000000.0
2008-07-28 02:00:00,1.59963,1.60015,1.59867,1.59912,480800002.0
2008-07-28 02:15:00,1.59913,1.60077,1.59883,1.60061,550300000.0
2008-07-28 02:30:00,1.60062,1.60112,1.60032,1.60079,617200001.0
2008-07-28 02:45:00,1.60071,1.60198,1.6006,1.60116,482900000.0
2008-07-28 03:00:00,1.60095,1.60143,1.60009,1.60108,618800002.0
2008-07-28 03:15:00,1.60102,1.60145,1.60049,1.60049,478100001.0
2008-07-28 03:30:00,1.60076,1.60088,1.59967,1.59991,625400001.0
2008-07-28 03:45:00,1.60017,1.60028,1.59923,1.59988,557100000.0
2008-07-28 04:00:00,1.59975,1.60065,1.59941,1.60029,508900000.0
2008-07-28 04:15:00,1.60044,1.60052,1.59965,1.59998,534500003.0
2008-07-28 04:30:00,1.59989,1.60047,1.59967,1.60028,497400000.0
2008-07-28 04:45:00,1.60007,1.60134,1.59977,1.60124,600700002.0
2008-07-28 05:00:00,1.60126,1.60135,1.59962,1.59974,570200000.0
2008-07-28 05:15:00,1.5996,1.60028,1.59938,1.6,498800002.0
2008-07-28 05:30:00,1.5999,1.60079,1.59945,1.60079,601000000.0
2008-07-28 05:45:00,1.60063,1.60151,1.60051,1.60127,542400003.0
2008-07-28 06:00:00,1.60114,1.60178,1.60059,1.6016,637600001.0
2008-07-28 06:15:00,1.60149,1.60167,1.6002,1.6002,486000000.0
2008-07-28 06:30:00,1.60032,1.60117,1.59996,1.60108,615700001.0
2008-07-28 06:45:00,1.60113,1.60153,1.60084,1.60084,625900001.0
2008-07-28 07:00:00,1.60115,1.60167,1.60081,1.60099,653400002.0
2008-07-28 07:15:00,1.60107,1.60118,1.60022,1.60095,575900000.0
2008-07-28 07:30:00,1.60097,1.60104,1.60045,1.60088,604100000.0
2008-07-28 07:45:00,1.6007,1.6007,1.5993,1.5997,584300001.0
2008-07-28 08:00:00,1.59967,1.60027,1.5988,1.5996,550300003.0
2008-07-28 08:15:00,1.5997,1.6,1.59712,1.59774,592600002.0
2008-07-28 08:30:00,1.59756,1.59961,1.597,1.59936,647600002.0
2008-07-28 08:45:00,1.5992,1.59953,1.5981,1.59878,626000001.0
2008-07-28 09:00:00,1.59927,1.5999,1.59769,1.59786,590100003.0
2008-07-28 09:15:00,1.59784,1.5992,1.59742,1.59862,566500002.0
2008-07-28 09:30:00,1.59883,1.59932,1.59843,1.59877,511500001.0
2008-07-28 09:45:00,1.599,1.60081,1.59835,1.60081,599100002.0
2008-07-28 10:00:00,1.60095,1.60148,1.59964,1.60118,570900002.0
2008-07-28 10:15:00,1.60096,1.60167,1.59971,1.60167,594200001.0
2008-07-28 10:30:00,1.60174,1.60193,1.60039,1.60132,589400003.0
2008-07-28 10:45:00,1.6011,1.60273,1.6011,1.60215,600200001.0
2008-07-28 11:00:00,1.60234,1.60286,1.60166,1.60241,660600003.0
2008-07-28 11:15:00,1.6024,1.60365,1.60196,1.60308,652900000.0
2008-07-28 11:30:00,1.60309,1.6032,1.60201,1.60217,534800000.0
2008-07-28 11:45:00,1.60242,1.60342,1.60199,1.60309,593000002.0
2008-07-28 12:00:00,1.60318,1.60516,1.60312,1.60403,525500002.0
2008-07-28 12:15:00,1.60398,1.60517,1.60284,1.60514,532600001.0
2008-07-28 12:30:00,1.6052,1.60561,1.60413,1.60463,546200001.0
2008-07-28 12:45:00,1.60454,1.60675,1.60454,1.60663,571300001.0
2008-07-28 13:00:00,1.60651,1.60702,1.60561,1.60675,603599999.0
2008-07-28 13:15:00,1.6067,1.60732,1.60542,1.60586,654800002.0
2008-07-28 13:30:00,1.60581,1.60739,1.60558,1.60631,5442800009.0
2008-07-28 13:45:00,1.60629,1.60681,1.60589,1.60601,4560100013.0
2008-07-28 14:00:00,1.606,1.60859,1.60589,1.60858,5318900015.0
2008-07-28 14:15:00,1.60874,1.61125,1.60768,1.61056,5131800005.0
2008-07-28 14:30:00,1.61032,1.61056,1.60875,1.60889,4227200009.0
2008-07-28 14:45:00,1.60882,1.6093,1.60804,1.60839,4299900006.0
2008-07-28 15:00:00,1.60824,1.60985,1.60802,1.60942,6520000020.0
2008-07-28 15:15:00,1.6093,1.61112,1.60907,1.61012,7976100015.0
2008-07-28 15:30:00,1.60993,1.61036,1.60842,1.60927,6290000013.0
2008-07-28 15:45:00,1.60947,1.6097,1.60723,1.60733,5880200016.0
2008-07-28 16:00:00,1.60714,1.60715,1.60575,1.60636,6166200006.0
2008-07-28 16:15:00,1.60644,1.60831,1.60633,1.60716,8616600020.0
2008-07-28 16:30:00,1.60717,1.60727,1.60498,1.6054,7242100013.0
2008-07-28 16:45:00,1.60541,1.60707,1.60541,1.60691,6866900015.0
2008-07-28 17:00:00,1.60705,1.60751,1.60514,1.60653,6797300012.0
2008-07-28 17:15:00,1.60651,1.60854,1.60623,1.60727,7346300013.0
2008-07-28 17:30:00,1.60731,1.60927,1.60686,1.60851,6622500015.0
2008-07-28 17:45:00,1.60852,1.61015,1.60848,1.60915,6784200012.0
2008-07-28 18:00:00,1.60923,1.6098,1.60884,1.60938,7173300012.0
2008-07-28 18:15:00,1.60949,1.60982,1.60867,1.60902,6085100013.0
2008-07-28 18:30:00,1.6092,1.60981,1.60884,1.6097,6095800010.0
2008-07-28 18:45:00,1.60962,1.61129,1.60932,1.61097,6705100012.0
2008-07-28 19:00:00,1.61101,1.61144,1.60937,1.61039,7941200014.0
2008-07-28 19:15:00,1.61038,1.61386,1.61001,1.61305,5695700010.0
2008-07-28 19:30:00,1.61299,1.61343,1.6121,1.6121,5441800001.0
2008-07-28 19:45:00,1.61213,1.61318,1.61044,1.61067,5759800008.0
2008-07-28 20:00:00,1.61073,1.61119,1.60958,1.60959,8473800012.0
2008-07-28 20:15:00,1.60942,1.61049,1.60923,1.60988,4998600007.0
2008-07-28 20:30:00,1.60992,1.61087,1.60945,1.61063,4499000007.0
2008-07-28 20:45:00,1.61052,1.61156,1.6104,1.61134,4180800009.0
2008-07-28 21:00:00,1.61115,1.61174,1.61097,1.61117,3977500003.0
2008-07-28 21:15:00,1.61115,1.61117,1.61015,1.61015,2639000001.0
2008-07-28 21:30:00,1.61022,1.6107,1.60997,1.61069,3715900001.0
2008-07-28 21:45:00,1.61069,1.61096,1.6093,1.61013,4821600010.0
2008-07-28 22:00:00,1.61011,1.61047,1.60964,1.60983,2617900001.0
2008-07-28 22:15:00,1.60969,1.60989,1.60888,1.60896,2643900005.0
2008-07-28 22:30:00,1.60909,1.60976,1.60892,1.60909,3300500011.0
2008-07-28 22:45:00,1.60898,1.60971,1.60869,1.60913,3038700005.0
2008-07-28 23:00:00,1.60862,1.61017,1.60862,1.60974,714600000.0
2008-07-28 23:15:00,1.60994,1.61036,1.60881,1.60881,902900001.0
2008-07-28 23:30:00,1.6092,1.60938,1.60857,1.60867,1423800003.0
2008-07-28 23:45:00,1.6087,1.60872,1.60772,1.60823,1463000005.0
2008-07-29 00:00:00,1.60818,1.6087,1.60752,1.60782,1456500002.0
2008-07-29 00:15:00,1.60777,1.60828,1.60734,1.60786,814400002.0
2008-07-29 00:30:00,1.6078,1.60858,1.6076,1.60815,786200001.0
2008-07-29 00:45:00,1.60837,1.60843,1.60751,1.60761,854800001.0
2008-07-29 01:00:00,1.60764,1.60874,1.60744,1.60817,1048900004.0
2008-07-29 01:15:00,1.60841,1.60929,1.60793,1.60914,1193799999.0
2008-07-29 01:30:00,1.60905,1.60923,1.60819,1.60844,1197900003.0
2008-07-29 01:45:00,1.60841,1.60922,1.60823,1.60847,1395800001.0
2008-07-29 02:00:00,1.60889,1.60968,1.60856,1.60961,572000001.0
2008-07-29 02:15:00,1.60966,1.60993,1.60913,1.60964,599600001.0
2008-07-29 02:30:00,1.60953,1.60976,1.60873,1.60913,599300002.0
2008-07-29 02:45:00,1.60907,1.60932,1.60743,1.60811,616400001.0
2008-07-29 03:00:00,1.60822,1.60837,1.60767,1.60818,594600002.0
2008-07-29 03:15:00,1.60816,1.60868,1.60769,1.60817,536100000.0
2008-07-29 03:30:00,1.60838,1.60932,1.60761,1.60804,591400001.0
2008-07-29 03:45:00,1.60805,1.60827,1.60714,1.60761,590500000.0
2008-07-29 04:00:00,1.60764,1.60823,1.60721,1.60773,491400001.0
2008-07-29 04:15:00,1.60777,1.60855,1.60736,1.60845,537300001.0
2008-07-29 04:30:00,1.60834,1.60881,1.60667,1.60697,550100001.0
2008-07-29 04:45:00,1.60703,1.60767,1.60642,1.60746,510000000.0
2008-07-29 05:00:00,1.60746,1.60751,1.60651,1.60705,637500002.0
2008-07-29 05:15:00,1.60708,1.60737,1.6058,1.60667,497200001.0
2008-07-29 05:30:00,1.60671,1.60784,1.60623,1.60749,510000002.0
2008-07-29 05:45:00,1.60739,1.60798,1.60703,1.60764,547000001.0
2008-07-29 06:00:00,1.60745,1.60815,1.60689,1.60799,623500002.0
2008-07-29 06:15:00,1.6079,1.60824,1.60766,1.60784,441100001.0
2008-07-29 06:30:00,1.60796,1.608,1.6071,1.60763,609300001.0
2008-07-29 06:45:00,1.60763,1.60803,1.6073,1.60748,606100001.0
2008-07-29 07:00:00,1.60794,1.60835,1.60738,1.60769,628300001.0
2008-07-29 07:15:00,1.60766,1.60819,1.60731,1.60782,615900001.0
2008-07-29 07:30:00,1.6079,1.60822,1.60743,1.60821,596200002.0
2008-07-29 07:45:00,1.60818,1.60857,1.6074,1.6081,526400001.0
2008-07-29 08:00:00,1.60793,1.60793,1.60555,1.60563,556200001.0
2008-07-29 08:15:00,1.60568,1.60831,1.60539,1.60823,609100001.0
2008-07-29 08:30:00,1.60821,1.60835,1.60661,1.60752,507900000.0
2008-07-29 08:45:00,1.60762,1.60964,1.60733,1.60913,563900001.0
2008-07-29 09:00:00,1.6091,1.60937,1.60824,1.60839,575300001.0
2008-07-29 09:15:00,1.60826,1.60946,1.60811,1.60946,589500000.0
2008-07-29 09:30:00,1.60948,1.6097,1.60781,1.60786,597800001.0
2008-07-29 09:45:00,1.60804,1.60863,1.60743,1.60863,710100002.0
2008-07-29 10:00:00,1.60866,1.60905,1.6081,1.60845,641400000.0
2008-07-29 10:15:00,1.60842,1.60887,1.60811,1.60867,622100001.0
2008-07-29 10:30:00,1.60867,1.60912,1.60735,1.60827,558500002.0
2008-07-29 10:45:00,1.60802,1.60868,1.60736,1.60766,520600000.0
2008-07-29 11:00:00,1.60764,1.60841,1.60699,1.6083,512100001.0
2008-07-29 11:15:00,1.60853,1.60861,1.60709,1.6075,583100000.0
2008-07-29 11:30:00,1.60754,1.6091,1.60754,1.60887,590300002.0
2008-07-29 11:45:00,1.60913,1.60913,1.608,1.6089,543500001.0
2008-07-29 12:00:00,1.60886,1.60968,1.60883,1.60939,541900000.0
2008-07-29 12:15:00,1.60958,1.60978,1.60842,1.60927,607800001.0
2008-07-29 12:30:00,1.60933,1.61005,1.60859,1.60975,518800001.0
2008-07-29 12:45:00,1.60978,1.61105,1.60956,1.61076,627700001.0
2008-07-29 13:00:00,1.61093,1.61186,1.61021,1.61177,594200001.0
2008-07-29 13:15:00,1.61167,1.61211,1.60904,1.60957,593900000.0
2008-07-29 13:30:00,1.60961,1.6098,1.60816,1.60835,5371300005.0
2008-07-29 13:45:00,1.6082,1.60882,1.60709,1.60765,4361500009.0
2008-07-29 14:00:00,1.60754,1.60858,1.60717,1.60831,5108300006.0
2008-07-29 14:15:00,1.60828,1.60924,1.6076,1.60807,5048600007.0
2008-07-29 14:30:00,1.60806,1.60829,1.60547,1.60707,3927500005.0
2008-07-29 14:45:00,1.60723,1.60745,1.60477,1.60504,4640200009.0
2008-07-29 15:00:00,1.60518,1.60552,1.60396,1.60418,6508900008.0
2008-07-29 15:15:00,1.60409,1.60527,1.60368,1.60525,7581200015.0
2008-07-29 15:30:00,1.60526,1.60643,1.60487,1.60496,6293300004.0
2008-07-29 15:45:00,1.60507,1.60551,1.60426,1.60495,6043400007.0
2008-07-29 16:00:00,1.60483,1.6057,1.60045,1.60211,6125500005.0
2008-07-29 16:15:00,1.60188,1.60306,1.6013,1.60283,8542800015.0
2008-07-29 16:30:00,1.60266,1.60269,1.60017,1.60161,7255400015.0
2008-07-29 16:45:00,1.6017,1.60257,1.60133,1.60148,6643400018.0
2008-07-29 17:00:00,1.60143,1.602,1.60093,1.6017,6759700011.0
2008-07-29 17:15:00,1.60161,1.60187,1.60022,1.60058,7081500007.0
2008-07-29 17:30:00,1.60053,1.6013,1.59948,1.59965,6446100011.0
2008-07-29 17:45:00,1.59962,1.60048,1.59901,1.59924,6973900017.0
2008-07-29 18:00:00,1.59918,1.59922,1.5975,1.59815,7084600015.0
2008-07-29 18:15:00,1.59824,1.59845,1.59745,1.59819,6347600012.0
2008-07-29 18:30:00,1.59815,1.59849,1.59762,1.59782,5718900006.0
2008-07-29 18:45:00,1.5977,1.59818,1.59713,1.59756,7057700014.0
2008-07-29 19:00:00,1.5976,1.59769,1.59681,1.59717,8050600014.0
2008-07-29 19:15:00,1.59686,1.59738,1.59633,1.59655,6041400013.0
2008-07-29 19:30:00,1.59659,1.59672,1.59515,1.59568,5620200011.0
2008-07-29 19:45:00,1.59565,1.59596,1.59465,1.5958,5938900007.0
2008-07-29 20:00:00,1.59574,1.59653,1.59572,1.59603,8081900017.0
2008-07-29 20:15:00,1.59586,1.59624,1.59551,1.59579,5036900012.0
2008-07-29 20:30:00,1.59583,1.597,1.59568,1.59664,4475000009.0
2008-07-29 20:45:00,1.59673,1.59724,1.59627,1.59685,4096600009.0
2008-07-29 21:00:00,1.59685,1.59722,1.59635,1.59651,4102100010.0
2008-07-29 21:15:00,1.5964,1.59662,1.59569,1.59574,2831200006.0
2008-07-29 21:30:00,1.59571,1.59609,1.5953,1.59589,3582200003.0
2008-07-29 21:45:00,1.59581,1.59619,1.59478,1.5952,4398700004.0
2008-07-29 22:00:00,1.59521,1.59631,1.59507,1.59614,2710900003.0
2008-07-29 22:15:00,1.59608,1.59639,1.59515,1.59578,2480300002.0
2008-07-29 22:30:00,1.59585,1.59651,1.59516,1.59516,3202500007.0
2008-07-29 22:45:00,1.59512,1.59619,1.59499,1.5954,2835500005.0
2008-07-29 23:00:00,1.59491,1.59643,1.59483,1.5964,822800004.0
2008-07-29 23:15:00,1.59644,1.59644,1.59479,1.59538,895000000.0
2008-07-29 23:30:00,1.59545,1.59558,1.59454,1.5947,1433900000.0
2008-07-29 23:45:00,1.59465,1.59572,1.59411,1.59473,1581900004.0
2008-07-30 00:00:00,1.59498,1.5968,1.59447,1.59646,1330200003.0
2008-07-30 00:15:00,1.59638,1.59656,1.59533,1.59537,852400001.0
2008-07-30 00:30:00,1.59521,1.5959,1.59459,1.59503,857400002.0
2008-07-30 00:45:00,1.59538,1.59584,1.59488,1.59497,807400004.0
2008-07-30 01:00:00,1.59491,1.59549,1.59437,1.59459,1137500002.0
2008-07-30 01:15:00,1.59475,1.59549,1.59413,1.59518,1224300001.0
2008-07-30 01:30:00,1.59516,1.59645,1.59506,1.59605,1355500001.0
2008-07-30 01:45:00,1.59601,1.59636,1.59552,1.59554,1386900000.0
2008-07-30 02:00:00,1.59607,1.59659,1.59566,1.59635,460600000.0
2008-07-30 02:15:00,1.59627,1.59678,1.59591,1.59639,510600001.0
2008-07-30 02:30:00,1.5963,1.59642,1.59522,1.59578,540900000.0
2008-07-30 02:45:00,1.59562,1.5961,1.59461,1.59483,590100000.0
2008-07-30 03:00:00,1.5951,1.59582,1.5946,1.59508,511600000.0
2008-07-30 03:15:00,1.59512,1.59535,1.5946,1.59487,504400001.0
2008-07-30 03:30:00,1.59508,1.59618,1.59469,1.5961,502900000.0
2008-07-30 03:45:00,1.59621,1.59634,1.59555,1.59614,602100001.0
2008-07-30 04:00:00,1.59601,1.5967,1.59562,1.59664,501000000.0
2008-07-30 04:15:00,1.59667,1.59681,1.5957,1.59613,529200001.0
2008-07-30 04:30:00,1.59606,1.59672,1.59552,1.59619,552900001.0
2008-07-30 04:45:00,1.59604,1.59625,1.59531,1.59603,455200002.0
2008-07-30 05:00:00,1.59612,1.5963,1.59533,1.59554,501500002.0
2008-07-30 05:15:00,1.59562,1.59604,1.59494,1.59568,559600001.0
2008-07-30 05:30:00,1.59544,1.59599,1.59496,1.5952,549200000.0
2008-07-30 05:45:00,1.59496,1.59531,1.59452,1.5952,535500001.0
2008-07-30 06:00:00,1.59506,1.59571,1.59451,1.59524,645100001.0
2008-07-30 06:15:00,1.59519,1.59555,1.59463,1.5949,516000001.0
2008-07-30 06:30:00,1.59501,1.59593,1.59484,1.59554,508800002.0
2008-07-30 06:45:00,1.5956,1.59609,1.59537,1.59537,585200003.0
2008-07-30 07:00:00,1.59578,1.5959,1.5951,1.59516,656900001.0
2008-07-30 07:15:00,1.59498,1.59512,1.59422,1.59476,674200001.0
2008-07-30 07:30:00,1.59478,1.59521,1.59422,1.59487,569600002.0
2008-07-30 07:45:00,1.59482,1.5951,1.59261,1.59364,558500000.0
2008-07-30 08:00:00,1.5938,1.59517,1.5938,1.59451,540700000.0
2008-07-30 08:15:00,1.59465,1.59536,1.5941,1.59472,623700000.0
2008-07-30 08:30:00,1.59453,1.59555,1.59393,1.59497,564200001.0
2008-07-30 08:45:00,1.59518,1.59666,1.595,1.59587,607200000.0
2008-07-30 09:00:00,1.59607,1.59647,1.59424,1.59516,504300000.0
2008-07-30 09:15:00,1.59492,1.59576,1.59434,1.59572,577500001.0
2008-07-30 09:30:00,1.59541,1.59551,1.59434,1.59476,563900001.0
2008-07-30 09:45:00,1.59493,1.59556,1.59424,1.59556,609000001.0
2008-07-30 10:00:00,1.59566,1.59609,1.59418,1.59454,556800001.0
2008-07-30 10:15:00,1.59437,1.59589,1.59435,1.5956,679600005.0
2008-07-30 10:30:00,1.59571,1.59628,1.59471,1.5955,519800001.0
2008-07-30 10:45:00,1.59545,1.59631,1.59514,1.59599,723900000.0
2008-07-30 11:00:00,1.59581,1.59581,1.59485,1.59548,602400004.0
2008-07-30 11:15:00,1.59578,1.59588,1.59454,1.59478,609900002.0
2008-07-30 11:30:00,1.59471,1.59546,1.5946,1.59481,581100000.0
2008-07-30 11:45:00,1.59506,1.59506,1.5934,1.59344,481600001.0
2008-07-30 12:00:00,1.59321,1.59389,1.59267,1.59335,510500001.0
2008-07-30 12:15:00,1.59344,1.59492,1.59308,1.59431,626900001.0
2008-07-30 12:30:00,1.59415,1.59438,1.59333,1.59364,520000001.0
2008-07-30 12:45:00,1.5935,1.59469,1.59319,1.59392,666400002.0
2008-07-30 13:00:00,1.59435,1.59508,1.59409,1.59434,643700003.0
2008-07-30 13:15:00,1.59448,1.59472,1.59359,1.59432,616700002.0
2008-07-30 13:30:00,1.59427,1.59542,1.5935,1.59362,5575000009.0
2008-07-30 13:45:00,1.59358,1.5949,1.59348,1.59418,4445900006.0
2008-07-30 14:00:00,1.59408,1.59488,1.59303,1.59303,5635900012.0
2008-07-30 14:15:00,1.59283,1.59441,1.59067,1.59367,5361200010.0
2008-07-30 14:30:00,1.59348,1.59518,1.59234,1.59476,3953000007.0
2008-07-30 14:45:00,1.59463,1.59501,1.59299,1.59306,4438200010.0
2008-07-30 15:00:00,1.59298,1.59595,1.59213,1.5955,6478400019.0
2008-07-30 15:15:00,1.59545,1.59556,1.59308,1.59365,7550200010.0
2008-07-30 15:30:00,1.59369,1.59414,1.59221,1.59222,6066400010.0
2008-07-30 15:45:00,1.59234,1.59391,1.59083,1.59372,6053000009.0
2008-07-30 16:00:00,1.59364,1.5948,1.59223,1.59388,6013900010.0
2008-07-30 16:15:00,1.59409,1.5947,1.59261,1.59309,8713000015.0
2008-07-30 16:30:00,1.59307,1.59388,1.59186,1.59302,6989100009.0
2008-07-30 16:45:00,1.59301,1.59364,1.5913,1.59142,6925100011.0
2008-07-30 17:00:00,1.59137,1.59243,1.59136,1.59201,6845200008.0
2008-07-30 17:15:00,1.59188,1.59339,1.59144,1.59244,7567200024.0
2008-07-30 17:30:00,1.59253,1.59309,1.59216,1.59264,6454700011.0
2008-07-30 17:45:00,1.5925,1.59403,1.59221,1.59313,7087200016.0
2008-07-30 18:00:00,1.59302,1.59383,1.59217,1.59303,7173700006.0
2008-07-30 18:15:00,1.5932,1.59461,1.59286,1.59446,6321800007.0
2008-07-30 18:30:00,1.59465,1.59502,1.59414,1.59434,6204100015.0
2008-07-30 18:45:00,1.59428,1.59442,1.59163,1.59218,6663600012.0
2008-07-30 19:00:00,1.59228,1.5938,1.59223,1.59279,8127700014.0
2008-07-30 19:15:00,1.59267,1.59341,1.59233,1.59293,5917400018.0
2008-07-30 19:30:00,1.59284,1.59478,1.59284,1.59436,5518000009.0
2008-07-30 19:45:00,1.59445,1.59583,1.59445,1.59538,5897600009.0
2008-07-30 20:00:00,1.59528,1.59545,1.594,1.59455,8232000014.0
2008-07-30 20:15:00,1.59462,1.59543,1.59401,1.59507,5110800011.0
2008-07-30 20:30:00,1.59503,1.5954,1.59442,1.5948,4405500002.0
2008-07-30 20:45:00,1.59489,1.59547,1.59384,1.59384,4150100009.0
2008-07-30 21:00:00,1.5936,1.59441,1.59306,1.59311,3933500002.0
2008-07-30 21:15:00,1.5932,1.59331,1.59245,1.59245,2874200004.0
2008-07-30 21:30:00,1.59244,1.59266,1.59136,1.59175,3741600003.0
2008-07-30 21:45:00,1.59162,1.59312,1.59157,1.59246,4463200006.0
2008-07-30 22:00:00,1.59236,1.59423,1.59227,1.59368,2624200007.0
2008-07-30 22:15:00,1.59349,1.59482,1.59333,1.5938,2527100007.0
2008-07-30 22:30:00,1.59372,1.5945,1.59361,1.59414,3078200006.0
2008-07-30 22:45:00,1.59399,1.59401,1.59236,1.59324,2979300002.0
2008-07-30 23:00:00,1.59308,1.59415,1.59289,1.59397,727200001.0
2008-07-30 23:15:00,1.59419,1.59429,1.5923,1.5924,846700001.0
2008-07-30 23:30:00,1.59279,1.59372,1.59245,1.59347,1368100004.0
2008-07-30 23:45:00,1.59348,1.59348,1.59246,1.59313,1428400002.0
2008-07-31 00:00:00,1.59313,1.59327,1.59231,1.59279,1254800001.0
2008-07-31 00:15:00,1.59278,1.594,1.59254,1.59272,818900001.0
2008-07-31 00:30:00,1.59301,1.59332,1.59224,1.59267,752500000.0
2008-07-31 00:45:00,1.59297,1.59312,1.59227,1.59263,857400003.0
2008-07-31 01:00:00,1.59258,1.59347,1.5922,1.59278,1242100002.0
2008-07-31 01:15:00,1.59324,1.59468,1.59303,1.59446,1277400004.0
2008-07-31 01:30:00,1.59438,1.59447,1.59348,1.59401,1243400002.0
2008-07-31 01:45:00,1.59393,1.59481,1.59367,1.59412,1261100001.0
2008-07-31 02:00:00,1.59437,1.59446,1.59345,1.59398,556000003.0
2008-07-31 02:15:00,1.59408,1.59459,1.59372,1.59423,504400001.0
2008-07-31 02:30:00,1.59412,1.59428,1.59331,1.59366,579200000.0
2008-07-31 02:45:00,1.5937,1.59472,1.59343,1.59419,618700003.0
2008-07-31 03:00:00,1.59421,1.59428,1.59341,1.59391,564300003.0
2008-07-31 03:15:00,1.59391,1.59438,1.59333,1.59384,497100000.0
2008-07-31 03:30:00,1.59384,1.59402,1.59312,1.59316,539200002.0
2008-07-31 03:45:00,1.59334,1.59376,1.59282,1.59349,600000001.0
2008-07-31 04:00:00,1.59338,1.59405,1.59322,1.59375,510700002.0
2008-07-31 04:15:00,1.5938,1.59457,1.5933,1.59443,587400002.0
2008-07-31 04:30:00,1.59426,1.59475,1.59385,1.59446,529200000.0
2008-07-31 04:45:00,1.59438,1.59466,1.59378,1.59411,470200000.0
2008-07-31 05:00:00,1.59413,1.59433,1.59364,1.59407,606800001.0
2008-07-31 05:15:00,1.5941,1.59448,1.59373,1.5943,550100002.0
2008-07-31 05:30:00,1.59419,1.59465,1.5935,1.59444,556900002.0
2008-07-31 05:45:00,1.59427,1.59528,1.59427,1.59456,592500000.0
2008-07-31 06:00:00,1.59443,1.59499,1.59425,1.59484,573500003.0
2008-07-31 06:15:00,1.59478,1.59525,1.59382,1.59382,466200001.0
2008-07-31 06:30:00,1.59393,1.59436,1.59351,1.59407,624500003.0
2008-07-31 06:45:00,1.59402,1.59455,1.59356,1.59356,672600002.0
2008-07-31 07:00:00,1.59381,1.59535,1.59352,1.59442,639300003.0
2008-07-31 07:15:00,1.59448,1.59472,1.59378,1.5945,627300002.0
2008-07-31 07:30:00,1.59456,1.59518,1.59395,1.59499,640100000.0
2008-07-31 07:45:00,1.59499,1.59591,1.5943,1.59591,656500000.0
2008-07-31 08:00:00,1.59575,1.59601,1.5951,1.59577,625900002.0
2008-07-31 08:15:00,1.5958,1.59684,1.59545,1.59649,580800001.0
2008-07-31 08:30:00,1.59662,1.59775,1.59606,1.59708,492900000.0
2008-07-31 08:45:00,1.59724,1.59808,1.59661,1.59681,602400000.0
2008-07-31 09:00:00,1.59708,1.5983,1.59702,1.5977,547700000.0
2008-07-31 09:15:00,1.59756,1.59884,1.59723,1.59844,540300003.0
2008-07-31 09:30:00,1.59827,1.59873,1.59744,1.59745,597700003.0
2008-07-31 09:45:00,1.5976,1.59769,1.59554,1.59679,576900000.0
2008-07-31 10:00:00,1.59669,1.59669,1.59499,1.59557,619799999.0
2008-07-31 10:15:00,1.59547,1.59639,1.59507,1.59573,566800000.0
2008-07-31 10:30:00,1.59566,1.59566,1.59472,1.59518,557800002.0
2008-07-31 10:45:00,1.59512,1.59638,1.59512,1.5962,545900001.0
2008-07-31 11:00:00,1.5963,1.59672,1.59463,1.59552,643600001.0
2008-07-31 11:15:00,1.59567,1.59679,1.5953,1.59654,599700000.0
2008-07-31 11:30:00,1.59638,1.59774,1.59617,1.5973,526900000.0
2008-07-31 11:45:00,1.59754,1.59766,1.59594,1.59617,594500001.0
2008-07-31 12:00:00,1.59624,1.59681,1.59501,1.59596,565900000.0
2008-07-31 12:15:00,1.5964,1.59682,1.59579,1.59656,509600001.0
2008-07-31 12:30:00,1.59645,1.59648,1.59582,1.59628,514300001.0
2008-07-31 12:45:00,1.59621,1.59676,1.59532,1.59562,587300001.0
2008-07-31 13:00:00,1.59555,1.59645,1.59499,1.59557,580300000.0
2008-07-31 13:15:00,1.59561,1.59624,1.59413,1.59477,602300003.0
2008-07-31 13:30:00,1.59467,1.59541,1.59415,1.59469,5397800008.0
2008-07-31 13:45:00,1.59477,1.59626,1.59412,1.59589,4271700011.0
2008-07-31 14:00:00,1.59598,1.59726,1.59598,1.59672,5326700010.0
2008-07-31 14:15:00,1.59679,1.59869,1.59655,1.5983,5104700006.0
2008-07-31 14:30:00,1.59909,1.60497,1.59854,1.60491,4064000009.0
2008-07-31 14:45:00,1.60508,1.60726,1.60483,1.60577,4361500008.0
2008-07-31 15:00:00,1.6059,1.60875,1.60565,1.60828,6603000022.0
2008-07-31 15:15:00,1.60841,1.60932,1.6059,1.6062,7819600015.0
2008-07-31 15:30:00,1.60604,1.60624,1.6017,1.6026,6389500014.0
2008-07-31 15:45:00,1.60276,1.60351,1.60141,1.60315,6084800011.0
2008-07-31 16:00:00,1.60287,1.60334,1.60129,1.60162,5908800006.0
2008-07-31 16:15:00,1.60131,1.60187,1.60047,1.60101,8342300012.0
2008-07-31 16:30:00,1.60123,1.60282,1.60123,1.60178,6968900009.0
2008-07-31 16:45:00,1.60169,1.60184,1.59857,1.59991,7065800021.0
2008-07-31 17:00:00,1.59992,1.6001,1.59677,1.59718,6886500017.0
2008-07-31 17:15:00,1.59713,1.59825,1.59598,1.59686,7586800017.0
2008-07-31 17:30:00,1.59695,1.59816,1.59686,1.59766,6601000002.0
2008-07-31 17:45:00,1.59768,1.59955,1.59758,1.59803,7028100016.0
2008-07-31 18:00:00,1.59785,1.5986,1.5963,1.59832,7197500012.0
2008-07-31 18:15:00,1.59821,1.59873,1.59751,1.59776,6196000013.0
2008-07-31 18:30:00,1.59784,1.59791,1.59678,1.59701,5946500007.0
2008-07-31 18:45:00,1.59703,1.5978,1.59658,1.59742,7022900012.0
2008-07-31 19:00:00,1.59762,1.59771,1.59601,1.59636,8008800015.0
2008-07-31 19:15:00,1.59612,1.59768,1.59578,1.59748,5945400011.0
2008-07-31 19:30:00,1.59741,1.59766,1.59648,1.59691,5390500009.0
2008-07-31 19:45:00,1.59679,1.59704,1.59565,1.59612,5818300015.0
2008-07-31 20:00:00,1.59609,1.59639,1.59499,1.5951,8183700014.0
2008-07-31 20:15:00,1.59503,1.5953,1.59392,1.5948,5018400012.0
2008-07-31 20:30:00,1.59486,1.59543,1.59406,1.59433,4691100005.0
2008-07-31 20:45:00,1.59427,1.59548,1.59415,1.59538,3962400005.0
2008-07-31 21:00:00,1.59542,1.59586,1.59471,1.59507,3904100004.0
2008-07-31 21:15:00,1.59514,1.59656,1.5951,1.59619,2660600000.0
2008-07-31 21:30:00,1.59624,1.59669,1.59597,1.59603,3710500004.0
2008-07-31 21:45:00,1.59579,1.5974,1.59564,1.59663,4546200013.0
2008-07-31 22:00:00,1.5967,1.597,1.59541,1.59631,2590900003.0
2008-07-31 22:15:00,1.59627,1.59687,1.59569,1.59582,2519000004.0
2008-07-31 22:30:00,1.59628,1.59787,1.59601,1.59718,3306400003.0
2008-07-31 22:45:00,1.59725,1.5984,1.5971,1.5981,2834100007.0
2008-07-31 23:00:00,1.59748,1.59765,1.59589,1.59654,689600000.0
2008-07-31 23:15:00,1.59654,1.59679,1.59501,1.5963,913400000.0
2008-07-31 23:30:00,1.59659,1.59659,1.59455,1.59463,1372400004.0
2008-07-31 23:45:00,1.59463,1.59525,1.59434,1.59523,1489300000.0
2008-08-01 00:00:00,1.59515,1.59582,1.59457,1.59565,1285000001.0
2008-08-01 00:15:00,1.5955,1.59593,1.59501,1.5952,906000002.0
2008-08-01 00:30:00,1.59503,1.59577,1.59448,1.59525,818800000.0
2008-08-01 00:45:00,1.59558,1.59582,1.59489,1.59491,903900001.0
2008-08-01 01:00:00,1.59481,1.59586,1.59458,1.59519,1150100004.0
2008-08-01 01:15:00,1.59529,1.59569,1.59456,1.59566,1172600002.0
2008-08-01 01:30:00,1.59565,1.59603,1.59482,1.59513,1329200002.0
2008-08-01 01:45:00,1.59517,1.59552,1.59435,1.5944,1427500003.0
2008-08-01 02:00:00,1.59462,1.59489,1.59358,1.59422,620400002.0
2008-08-01 02:15:00,1.59429,1.59452,1.59253,1.59376,489700000.0
2008-08-01 02:30:00,1.59383,1.59482,1.59289,1.59445,593300003.0
2008-08-01 02:45:00,1.59443,1.5954,1.59378,1.59462,562800002.0
2008-08-01 03:00:00,1.59471,1.59487,1.59369,1.59395,546400000.0
2008-08-01 03:15:00,1.59378,1.59378,1.59264,1.59318,523300003.0
2008-08-01 03:30:00,1.59342,1.59407,1.59303,1.5934,560300002.0
2008-08-01 03:45:00,1.59383,1.59414,1.59297,1.59354,572399999.0
2008-08-01 04:00:00,1.59364,1.59386,1.5927,1.59351,525900002.0
2008-08-01 04:15:00,1.59349,1.59417,1.59311,1.59369,526600001.0
2008-08-01 04:30:00,1.59361,1.59384,1.59287,1.59353,549100002.0
2008-08-01 04:45:00,1.59357,1.59456,1.59318,1.59421,528000000.0
2008-08-01 05:00:00,1.59439,1.59439,1.59376,1.59389,524100000.0
2008-08-01 05:15:00,1.59403,1.59448,1.59344,1.59448,612200001.0
2008-08-01 05:30:00,1.59459,1.5947,1.59411,1.59441,592700001.0
2008-08-01 05:45:00,1.59423,1.59503,1.59411,1.5948,551600000.0
2008-08-01 06:00:00,1.5947,1.595,1.59244,1.59306,588900001.0
2008-08-01 06:15:00,1.59306,1.59345,1.59235,1.59259,546800002.0
2008-08-01 06:30:00,1.59283,1.59345,1.59237,1.59326,517900001.0
2008-08-01 06:45:00,1.59329,1.59355,1.5925,1.59258,596700001.0
2008-08-01 07:00:00,1.5928,1.59333,1.59102,1.59147,617400000.0
2008-08-01 07:15:00,1.59158,1.59199,1.59101,1.59164,600900002.0
2008-08-01 07:30:00,1.5916,1.59348,1.59133,1.59321,687700000.0
2008-08-01 07:45:00,1.593,1.59421,1.59221,1.5934,521300001.0
2008-08-01 08:00:00,1.59327,1.59377,1.5926,1.59305,600300000.0
2008-08-01 08:15:00,1.59312,1.59401,1.59284,1.59399,594100000.0
2008-08-01 08:30:00,1.59379,1.59533,1.59357,1.59496,587200002.0
2008-08-01 08:45:00,1.59493,1.59562,1.59425,1.59488,630000002.0
2008-08-01 09:00:00,1.59505,1.59752,1.59482,1.59748,480100000.0
2008-08-01 09:15:00,1.59711,1.59801,1.59589,1.59648,549300002.0
2008-08-01 09:30:00,1.59639,1.5978,1.59639,1.5971,571500001.0
2008-08-01 09:45:00,1.59717,1.59832,1.59649,1.59832,592200002.0
2008-08-01 10:00:00,1.59818,1.59818,1.59603,1.59754,622200001.0
2008-08-01 10:15:00,1.59748,1.59778,1.59577,1.59608,668100002.0
2008-08-01 10:30:00,1.59581,1.59669,1.5953,1.59668,612700001.0
2008-08-01 10:45:00,1.59641,1.59744,1.59624,1.59654,565800002.0
2008-08-01 11:00:00,1.59661,1.59711,1.59578,1.59704,564500000.0
2008-08-01 11:15:00,1.5971,1.59797,1.59429,1.59541,621500000.0
2008-08-01 11:30:00,1.59541,1.59753,1.59515,1.59618,584500001.0
2008-08-01 11:45:00,1.59607,1.59665,1.59558,1.59605,465100000.0
2008-08-01 12:00:00,1.59605,1.59617,1.5954,1.59594,544300001.0
2008-08-01 12:15:00,1.5961,1.59645,1.59547,1.59633,588600002.0
2008-08-01 12:30:00,1.59632,1.59642,1.59435,1.59484,547000001.0
2008-08-01 12:45:00,1.59482,1.59567,1.59399,1.59537,570000003.0
2008-08-01 13:00:00,1.59549,1.59573,1.59394,1.59473,593400000.0
2008-08-01 13:15:00,1.59479,1.59529,1.59408,1.59529,549800002.0
2008-08-01 13:30:00,1.59532,1.59577,1.59459,1.59575,5220000008.0
2008-08-01 13:45:00,1.59573,1.59611,1.59538,1.59573,4575400010.0
2008-08-01 14:00:00,1.596,1.59891,1.59558,1.59747,5138000008.0
2008-08-01 14:15:00,1.59752,1.60106,1.59694,1.59928,5265500009.0
2008-08-01 14:30:00,1.59833,1.59984,1.59392,1.59866,4065900007.0
2008-08-01 14:45:00,1.59851,1.59887,1.59641,1.59662,4297100003.0
2008-08-01 15:00:00,1.59669,1.59812,1.59635,1.59754,6842400014.0
2008-08-01 15:15:00,1.59743,1.59786,1.59663,1.59706,7820200013.0
2008-08-01 15:30:00,1.59701,1.59809,1.59674,1.59764,6119000010.0
2008-08-01 15:45:00,1.59774,1.59879,1.59599,1.59774,5983000008.0
2008-08-01 16:00:00,1.59769,1.59929,1.59571,1.59877,6303200004.0
2008-08-01 16:15:00,1.59883,1.60009,1.59709,1.59762,8752100016.0
2008-08-01 16:30:00,1.59786,1.59976,1.59712,1.59926,7258900007.0
2008-08-01 16:45:00,1.59926,1.59995,1.59876,1.59908,6875200015.0
2008-08-01 17:00:00,1.59897,1.60053,1.5986,1.59973,6630300009.0
2008-08-01 17:15:00,1.59963,1.60016,1.59813,1.59851,7309700010.0
2008-08-01 17:30:00,1.59853,1.59885,1.59732,1.59872,6588000010.0
2008-08-01 17:45:00,1.59885,1.59936,1.59439,1.59555,6972900015.0
2008-08-01 18:00:00,1.59595,1.59706,1.59453,1.59528,7467900015.0
2008-08-01 18:15:00,1.59534,1.5956,1.5928,1.59317,6234900012.0
2008-08-01 18:30:00,1.59327,1.59362,1.59252,1.59279,6173700012.0
2008-08-01 18:45:00,1.59294,1.59498,1.59285,1.59498,7010000019.0
2008-08-01 19:00:00,1.59501,1.59508,1.5931,1.59399,8155600013.0
2008-08-01 19:15:00,1.59388,1.59469,1.59362,1.59413,5896300006.0
2008-08-01 19:30:00,1.59409,1.59528,1.59396,1.5945,5476100014.0
2008-08-01 19:45:00,1.5946,1.59496,1.59365,1.59416,5815100009.0
2008-08-01 20:00:00,1.59433,1.59592,1.59409,1.59583,8216600018.0
2008-08-01 20:15:00,1.59577,1.59606,1.5951,1.59528,4948400006.0
2008-08-01 20:30:00,1.59528,1.59669,1.59519,1.59588,4497300011.0
2008-08-01 20:45:00,1.596,1.59701,1.59576,1.59658,3876900002.0
2008-08-01 21:00:00,1.59664,1.59773,1.59625,1.59655,4010200010.0
2008-08-01 21:15:00,1.59661,1.59688,1.59555,1.59635,2800600005.0
2008-08-01 21:30:00,1.59646,1.5966,1.59462,1.59553,3906300007.0
2008-08-01 21:45:00,1.59551,1.5958,1.59463,1.59561,4434100007.0
2008-08-01 22:00:00,1.59565,1.59762,1.59565,1.59723,2816900006.0
2008-08-01 22:15:00,1.59716,1.59791,1.59677,1.59736,2491900002.0
2008-08-01 22:30:00,1.59743,1.59826,1.59714,1.59766,3193100007.0
2008-08-01 22:45:00,1.59767,1.59791,1.59586,1.59781,2770400003.0
2008-08-03 23:00:00,1.59779,1.59847,1.59714,1.59749,627800000.0
2008-08-03 23:15:00,1.59757,1.59822,1.59711,1.59712,670900000.0
2008-08-03 23:30:00,1.59826,1.5985,1.59699,1.59724,1248800001.0
2008-08-03 23:45:00,1.59719,1.59818,1.59683,1.59808,1533400006.0
2008-08-04 00:00:00,1.59826,1.59867,1.59764,1.59848,1357000003.0
2008-08-04 00:15:00,1.59836,1.59845,1.59735,1.5977,805400003.0
2008-08-04 00:30:00,1.59755,1.5985,1.59743,1.59771,812800001.0
2008-08-04 00:45:00,1.59801,1.59864,1.59753,1.5978,851900001.0
2008-08-04 01:00:00,1.59785,1.59871,1.59736,1.59736,1084100002.0
2008-08-04 01:15:00,1.59754,1.60075,1.59752,1.60031,1138700001.0
2008-08-04 01:30:00,1.60029,1.6006,1.59832,1.59895,1127200003.0
2008-08-04 01:45:00,1.59892,1.60104,1.59877,1.59994,1362100002.0
2008-08-04 02:00:00,1.60033,1.60039,1.59839,1.5991,538600002.0
2008-08-04 02:15:00,1.59902,1.60099,1.59876,1.60072,503200000.0
2008-08-04 02:30:00,1.60067,1.60131,1.6001,1.60078,575000002.0
2008-08-04 02:45:00,1.60071,1.60139,1.60023,1.60098,511400000.0
2008-08-04 03:00:00,1.60109,1.60124,1.60048,1.601,579300000.0
2008-08-04 03:15:00,1.60103,1.60132,1.60041,1.6009,531500004.0
2008-08-04 03:30:00,1.60111,1.60142,1.6002,1.60051,486200000.0
2008-08-04 03:45:00,1.60065,1.60185,1.60023,1.60135,612000002.0
2008-08-04 04:00:00,1.60121,1.60192,1.60051,1.60088,586399998.0
2008-08-04 04:15:00,1.60098,1.60121,1.60051,1.60101,583800001.0
2008-08-04 04:30:00,1.60084,1.60104,1.59944,1.60005,575700003.0
2008-08-04 04:45:00,1.60016,1.601,1.59947,1.60064,561900001.0
2008-08-04 05:00:00,1.60076,1.60104,1.6002,1.6004,606000002.0
2008-08-04 05:15:00,1.60037,1.60126,1.59981,1.60051,599500001.0
2008-08-04 05:30:00,1.60064,1.60095,1.60021,1.60088,582900001.0
2008-08-04 05:45:00,1.60049,1.60098,1.60031,1.60068,586499998.0
2008-08-04 06:00:00,1.60058,1.60104,1.60005,1.60035,620300002.0
2008-08-04 06:15:00,1.60026,1.60049,1.59926,1.59984,577300001.0
2008-08-04 06:30:00,1.59997,1.60022,1.59925,1.59987,565200000.0
2008-08-04 06:45:00,1.59989,1.60039,1.59886,1.59886,526700000.0
2008-08-04 07:00:00,1.59924,1.60003,1.59886,1.5997,581800002.0
2008-08-04 07:15:00,1.59977,1.60004,1.59892,1.59957,568900002.0
2008-08-04 07:30:00,1.59948,1.60006,1.59902,1.59999,618600001.0
2008-08-04 07:45:00,1.59996,1.60053,1.59938,1.60015,597000001.0
2008-08-04 08:00:00,1.60016,1.60029,1.59929,1.59961,567300000.0
2008-08-04 08:15:00,1.59985,1.60084,1.59897,1.59997,605900000.0
2008-08-04 08:30:00,1.59986,1.60045,1.59931,1.59956,593700000.0
2008-08-04 08:45:00,1.59934,1.60106,1.59918,1.60081,595200000.0
2008-08-04 09:00:00,1.60081,1.60096,1.59878,1.59962,538300000.0
2008-08-04 09:15:00,1.59962,1.60242,1.59954,1.60122,544700000.0
2008-08-04 09:30:00,1.60114,1.60218,1.60056,1.60202,568000000.0
2008-08-04 09:45:00,1.60206,1.60319,1.60155,1.60319,665800001.0
2008-08-04 10:00:00,1.60327,1.60432,1.6028,1.60422,563400000.0
2008-08-04 10:15:00,1.60405,1.60461,1.60343,1.60419,628000002.0
2008-08-04 10:30:00,1.60395,1.60425,1.60329,1.6035,562500000.0
2008-08-04 10:45:00,1.60314,1.60443,1.60314,1.60382,555400001.0
2008-08-04 11:00:00,1.60367,1.60414,1.60271,1.60412,565400002.0
2008-08-04 11:15:00,1.60417,1.60438,1.6032,1.60383,673100002.0
2008-08-04 11:30:00,1.60387,1.60542,1.60375,1.60435,521600001.0
2008-08-04 11:45:00,1.60466,1.60484,1.60386,1.60408,574300001.0
2008-08-04 12:00:00,1.60385,1.60385,1.60197,1.60324,587100001.0
2008-08-04 12:15:00,1.60308,1.60412,1.60233,1.60399,524300000.0
2008-08-04 12:30:00,1.60409,1.60549,1.60385,1.6052,583000001.0
2008-08-04 12:45:00,1.60544,1.60695,1.60493,1.6066,676100004.0
2008-08-04 13:00:00,1.60658,1.60758,1.60611,1.60666,561599999.0
2008-08-04 13:15:00,1.60663,1.60675,1.60495,1.60552,622100001.0
2008-08-04 13:30:00,1.60552,1.60583,1.60421,1.60472,5309500010.0
2008-08-04 13:45:00,1.60451,1.60499,1.60273,1.60327,4609800010.0
2008-08-04 14:00:00,1.60342,1.60394,1.60256,1.60321,5331000011.0
2008-08-04 14:15:00,1.60316,1.60473,1.60298,1.60408,5191700009.0
2008-08-04 14:30:00,1.60395,1.60399,1.60274,1.60343,4209700003.0
2008-08-04 14:45:00,1.60345,1.60422,1.60301,1.60366,4388200012.0
2008-08-04 15:00:00,1.60381,1.60479,1.60346,1.60471,6719900015.0
2008-08-04 15:15:00,1.60455,1.6049,1.60378,1.60391,7815900012.0
2008-08-04 15:30:00,1.60404,1.60528,1.60336,1.60507,6195800013.0
2008-08-04 15:45:00,1.60537,1.60566,1.60395,1.60524,6007800009.0
2008-08-04 16:00:00,1.60525,1.60657,1.60402,1.60585,6201700007.0
2008-08-04 16:15:00,1.60568,1.60803,1.60563,1.60803,8284600009.0
2008-08-04 16:30:00,1.6081,1.6083,1.60682,1.60788,6946500016.0
2008-08-04 16:45:00,1.60791,1.61005,1.60761,1.60982,7098400017.0
2008-08-04 17:00:00,1.60978,1.61068,1.60955,1.61037,6844700009.0
2008-08-04 17:15:00,1.61036,1.61113,1.60962,1.61034,7079000007.0
2008-08-04 17:30:00,1.61035,1.61439,1.60963,1.61181,6486800010.0
2008-08-04 17:45:00,1.6119,1.61296,1.61161,1.61217,7001300007.0
2008-08-04 18:00:00,1.6121,1.61236,1.61119,1.61162,7670400024.0
2008-08-04 18:15:00,1.61175,1.61314,1.61146,1.61231,6218600012.0
2008-08-04 18:30:00,1.61243,1.61338,1.6122,1.61264,6122600008.0
2008-08-04 18:45:00,1.61262,1.61329,1.61226,1.61314,6775100007.0
2008-08-04 19:00:00,1.61333,1.61399,1.6124,1.61259,7914900014.0
2008-08-04 19:15:00,1.61214,1.61392,1.612,1.61335,5923600012.0
2008-08-04 19:30:00,1.61314,1.61343,1.61219,1.61261,5421200007.0
2008-08-04 19:45:00,1.61264,1.61358,1.61264,1.61324,5786100009.0
2008-08-04 20:00:00,1.61322,1.61495,1.61322,1.61432,8020500006.0
2008-08-04 20:15:00,1.6142,1.61524,1.61417,1.6147,5045100006.0
2008-08-04 20:30:00,1.61468,1.61582,1.61462,1.61506,4449400005.0
2008-08-04 20:45:00,1.61509,1.61592,1.61484,1.61573,4058000014.0
2008-08-04 21:00:00,1.61542,1.61562,1.61402,1.61428,3902700003.0
2008-08-04 21:15:00,1.61428,1.61522,1.6141,1.61459,2671000004.0
2008-08-04 21:30:00,1.6147,1.61511,1.61348,1.61378,3859000009.0
2008-08-04 21:45:00,1.61388,1.61522,1.61381,1.61449,4406600008.0
2008-08-04 22:00:00,1.61437,1.61506,1.614,1.61435,2628100005.0
2008-08-04 22:15:00,1.61426,1.61506,1.61426,1.61454,2617700003.0
2008-08-04 22:30:00,1.61472,1.61533,1.61444,1.61463,3182200002.0
2008-08-04 22:45:00,1.61482,1.61512,1.61317,1.6139,2833200003.0
2008-08-04 23:00:00,1.61357,1.61441,1.61324,1.61412,736400002.0
2008-08-04 23:15:00,1.61433,1.61496,1.61382,1.61423,985899998.0
2008-08-04 23:30:00,1.61466,1.61495,1.61324,1.61369,1322800003.0
2008-08-04 23:45:00,1.6136,1.61432,1.61307,1.61358,1482200001.0
2008-08-05 00:00:00,1.61356,1.61408,1.61313,1.61317,1522800001.0
2008-08-05 00:15:00,1.61295,1.61378,1.61285,1.6133,868200001.0
2008-08-05 00:30:00,1.61315,1.61369,1.61289,1.61335,820900000.0
2008-08-05 00:45:00,1.61358,1.614,1.61297,1.61342,821900003.0
2008-08-05 01:00:00,1.61338,1.61409,1.61311,1.61342,1196500001.0
2008-08-05 01:15:00,1.61364,1.61457,1.61352,1.61407,1171700003.0
2008-08-05 01:30:00,1.61395,1.61395,1.61271,1.6131,1282200000.0
2008-08-05 01:45:00,1.6131,1.6135,1.61237,1.61264,1452000003.0
2008-08-05 02:00:00,1.61309,1.61567,1.6123,1.61563,625200000.0
2008-08-05 02:15:00,1.61567,1.61633,1.615,1.61576,639800001.0
2008-08-05 02:30:00,1.61557,1.61557,1.61381,1.6145,565600005.0
2008-08-05 02:45:00,1.61437,1.61542,1.6142,1.61491,568400002.0
2008-08-05 03:00:00,1.61486,1.61503,1.61361,1.61419,547000001.0
2008-08-05 03:15:00,1.61422,1.61505,1.61356,1.61432,423300001.0
2008-08-05 03:30:00,1.61456,1.6149,1.61293,1.61314,585400002.0
2008-08-05 03:45:00,1.61331,1.61362,1.61283,1.6134,593600003.0
2008-08-05 04:00:00,1.6133,1.61364,1.61261,1.61291,545600002.0
2008-08-05 04:15:00,1.61282,1.61355,1.6123,1.61322,614700001.0
2008-08-05 04:30:00,1.6131,1.61417,1.61275,1.61349,588700000.0
2008-08-05 04:45:00,1.61356,1.61398,1.61263,1.61371,639300004.0
2008-08-05 05:00:00,1.61385,1.61408,1.61306,1.61355,587899999.0
2008-08-05 05:15:00,1.61353,1.61384,1.61248,1.61324,630899998.0
2008-08-05 05:30:00,1.61318,1.61325,1.61242,1.61313,563200001.0
2008-08-05 05:45:00,1.61293,1.61415,1.61293,1.61386,621600001.0
2008-08-05 06:00:00,1.61376,1.61445,1.61324,1.61435,610300000.0
2008-08-05 06:15:00,1.61427,1.61468,1.61397,1.61438,505700000.0
2008-08-05 06:30:00,1.61448,1.61725,1.61389,1.61712,519800000.0
2008-08-05 06:45:00,1.61708,1.61759,1.61641,1.61731,588900002.0
2008-08-05 07:00:00,1.61723,1.61731,1.61616,1.61675,573900000.0
2008-08-05 07:15:00,1.61698,1.61874,1.61594,1.61825,685300001.0
2008-08-05 07:30:00,1.61827,1.61858,1.61709,1.61778,598400000.0
2008-08-05 07:45:00,1.61777,1.61837,1.61627,1.61627,562900000.0
2008-08-05 08:00:00,1.61602,1.61657,1.61517,1.61614,570000001.0
2008-08-05 08:15:00,1.61627,1.61791,1.61617,1.61783,649300000.0
2008-08-05 08:30:00,1.61772,1.61865,1.61673,1.61865,600200000.0
2008-08-05 08:45:00,1.6184,1.6199,1.61778,1.61938,575700000.0
2008-08-05 09:00:00,1.6195,1.61983,1.61703,1.61736,578000003.0
2008-08-05 09:15:00,1.61733,1.61749,1.61617,1.61637,493900000.0
2008-08-05 09:30:00,1.61632,1.61697,1.61587,1.6159,560800002.0
2008-08-05 09:45:00,1.61602,1.61683,1.61482,1.61555,641400002.0
2008-08-05 10:00:00,1.6154,1.61603,1.61439,1.6145,539900001.0
2008-08-05 10:15:00,1.61435,1.61554,1.61344,1.61421,610000001.0
2008-08-05 10:30:00,1.61413,1.61492,1.61352,1.6136,626500001.0
2008-08-05 10:45:00,1.6133,1.61413,1.613,1.61366,564900001.0
2008-08-05 11:00:00,1.61375,1.61388,1.61149,1.61151,602400001.0
2008-08-05 11:15:00,1.61136,1.61387,1.61109,1.613,555700000.0
2008-08-05 11:30:00,1.61297,1.61387,1.61141,1.61361,650800000.0
2008-08-05 11:45:00,1.61386,1.61424,1.61323,1.61411,538700002.0
2008-08-05 12:00:00,1.61406,1.61476,1.61324,1.61324,553700003.0
2008-08-05 12:15:00,1.61319,1.61361,1.61193,1.61263,548300001.0
2008-08-05 12:30:00,1.61281,1.61284,1.6114,1.61207,507600000.0
2008-08-05 12:45:00,1.61221,1.61448,1.61221,1.61351,634400001.0
2008-08-05 13:00:00,1.61383,1.61539,1.61339,1.61367,712900003.0
2008-08-05 13:15:00,1.61348,1.61415,1.61247,1.61389,627800002.0
2008-08-05 13:30:00,1.61403,1.61681,1.61385,1.61558,5455700012.0
2008-08-05 13:45:00,1.61549,1.61687,1.61502,1.61665,4471300008.0
2008-08-05 14:00:00,1.61672,1.61722,1.61487,1.61659,5454800006.0
2008-08-05 14:15:00,1.61668,1.61782,1.61445,1.61482,5254400010.0
2008-08-05 14:30:00,1.61486,1.61534,1.61348,1.6143,4234500008.0
2008-08-05 14:45:00,1.61408,1.61429,1.61282,1.61297,4457500005.0
2008-08-05 15:00:00,1.61285,1.61471,1.61272,1.61444,6700200010.0
2008-08-05 15:15:00,1.61436,1.61473,1.61136,1.61172,8184100023.0
2008-08-05 15:30:00,1.61161,1.61289,1.61061,1.61107,6395700017.0
2008-08-05 15:45:00,1.61133,1.61172,1.6107,1.61082,5976100012.0
2008-08-05 16:00:00,1.61064,1.61226,1.60994,1.61203,6319900003.0
2008-08-05 16:15:00,1.61212,1.61267,1.61119,1.61197,8295700017.0
2008-08-05 16:30:00,1.61191,1.61297,1.61108,1.61219,7089200012.0
2008-08-05 16:45:00,1.61217,1.61324,1.61154,1.61308,7008300009.0
2008-08-05 17:00:00,1.61304,1.61348,1.61154,1.61213,6859700012.0
2008-08-05 17:15:00,1.61211,1.6133,1.61103,1.61299,7232500013.0
2008-08-05 17:30:00,1.61315,1.6134,1.61163,1.61201,6575100016.0
2008-08-05 17:45:00,1.61187,1.61294,1.6113,1.61236,7066100013.0
2008-08-05 18:00:00,1.61227,1.61262,1.61171,1.6119,7424700010.0
2008-08-05 18:15:00,1.61194,1.61313,1.61147,1.61269,6307100008.0
2008-08-05 18:30:00,1.61274,1.61277,1.61179,1.6127,5985900015.0
2008-08-05 18:45:00,1.61276,1.61318,1.61178,1.61221,7085600017.0
2008-08-05 19:00:00,1.61226,1.61365,1.61206,1.61341,8032800017.0
2008-08-05 19:15:00,1.61311,1.61371,1.61267,1.61315,5737600012.0
2008-08-05 19:30:00,1.61302,1.61331,1.61244,1.61252,5366300008.0
2008-08-05 19:45:00,1.61251,1.61331,1.61226,1.6127,5853300009.0
2008-08-05 20:00:00,1.61299,1.61435,1.61126,1.61433,8014400010.0
2008-08-05 20:15:00,1.61462,1.61536,1.61173,1.61373,5030400011.0
2008-08-05 20:30:00,1.6135,1.61512,1.61254,1.61298,4513300006.0
2008-08-05 20:45:00,1.61305,1.61376,1.61242,1.61294,4146000008.0
2008-08-05 21:00:00,1.61302,1.61364,1.61176,1.61345,3995900004.0
2008-08-05 21:15:00,1.6135,1.6138,1.61284,1.61368,2710800006.0
2008-08-05 21:30:00,1.61368,1.61384,1.6115,1.61163,3727900011.0
2008-08-05 21:45:00,1.61153,1.61189,1.61047,1.61085,4643900007.0
2008-08-05 22:00:00,1.61089,1.61158,1.61009,1.6111,2459100002.0
2008-08-05 22:15:00,1.6109,1.61155,1.61032,1.61139,2549300008.0
2008-08-05 22:30:00,1.61142,1.61236,1.61122,1.61203,3231300006.0
2008-08-05 22:45:00,1.61198,1.61268,1.61192,1.61222,2918300003.0
2008-08-05 23:00:00,1.61133,1.612,1.61069,1.61101,896500004.0
2008-08-05 23:15:00,1.61108,1.61134,1.61033,1.61052,933400003.0
2008-08-05 23:30:00,1.61089,1.61116,1.60993,1.61056,1254100001.0
2008-08-05 23:45:00,1.61051,1.61139,1.60997,1.61043,1544300001.0
2008-08-06 00:00:00,1.6105,1.612,1.60997,1.61173,1426100002.0
2008-08-06 00:15:00,1.61162,1.61208,1.61092,1.61138,810100002.0
2008-08-06 00:30:00,1.61132,1.6123,1.61097,1.61184,851600002.0
2008-08-06 00:45:00,1.61208,1.61281,1.61155,1.61168,919600002.0
2008-08-06 01:00:00,1.61168,1.61299,1.61147,1.61216,1109200001.0
2008-08-06 01:15:00,1.61245,1.61301,1.61208,1.61246,1285600000.0
2008-08-06 01:30:00,1.61239,1.61293,1.61202,1.61224,1240000003.0
2008-08-06 01:45:00,1.61234,1.61247,1.61169,1.61192,1367200001.0
2008-08-06 02:00:00,1.6124,1.61287,1.61193,1.61256,563700001.0
2008-08-06 02:15:00,1.61258,1.61343,1.6123,1.61312,517800001.0
2008-08-06 02:30:00,1.61297,1.61377,1.6125,1.61349,536400002.0
2008-08-06 02:45:00,1.61341,1.61342,1.61239,1.61298,531900000.0
2008-08-06 03:00:00,1.61307,1.61327,1.61245,1.61288,555100000.0
2008-08-06 03:15:00,1.61284,1.61342,1.61238,1.61257,573600000.0
2008-08-06 03:30:00,1.61298,1.61376,1.61262,1.61368,551000001.0
2008-08-06 03:45:00,1.6138,1.61441,1.61352,1.6139,559800002.0
2008-08-06 04:00:00,1.61377,1.61462,1.61336,1.61385,570200000.0
2008-08-06 04:15:00,1.61375,1.6139,1.613,1.61343,499400000.0
2008-08-06 04:30:00,1.61318,1.61401,1.61281,1.61369,612200001.0
2008-08-06 04:45:00,1.61369,1.61408,1.61317,1.61365,445800000.0
2008-08-06 05:00:00,1.61367,1.61367,1.61269,1.61329,596299999.0
2008-08-06 05:15:00,1.61328,1.61372,1.6127,1.61365,536700000.0
2008-08-06 05:30:00,1.61366,1.61452,1.61318,1.61416,585100002.0
2008-08-06 05:45:00,1.61396,1.61508,1.61396,1.61433,482000000.0
2008-08-06 06:00:00,1.61416,1.61551,1.61398,1.61515,643000003.0
2008-08-06 06:15:00,1.6151,1.61549,1.61455,1.61488,458800000.0
2008-08-06 06:30:00,1.61501,1.61596,1.614,1.61442,556800001.0
2008-08-06 06:45:00,1.61443,1.61592,1.61436,1.61446,577100003.0
2008-08-06 07:00:00,1.61489,1.6158,1.61469,1.61498,558500002.0
2008-08-06 07:15:00,1.61507,1.61524,1.61437,1.61506,657100003.0
2008-08-06 07:30:00,1.61501,1.61544,1.61396,1.61515,676999998.0
2008-08-06 07:45:00,1.61531,1.61594,1.61487,1.61528,608500001.0
2008-08-06 08:00:00,1.61517,1.61606,1.61476,1.61554,538400001.0
2008-08-06 08:15:00,1.61564,1.61685,1.61537,1.61555,555500001.0
2008-08-06 08:30:00,1.61576,1.61595,1.61476,1.61595,559900000.0
2008-08-06 08:45:00,1.61625,1.61648,1.61488,1.61493,644600001.0
2008-08-06 09:00:00,1.61511,1.61541,1.61404,1.61499,527300000.0
2008-08-06 09:15:00,1.61483,1.61508,1.61233,1.61278,549800002.0
2008-08-06 09:30:00,1.61268,1.61372,1.61242,1.61317,569300000.0
2008-08-06 09:45:00,1.61308,1.61427,1.61237,1.61401,647100002.0
2008-08-06 10:00:00,1.61413,1.6145,1.61337,1.61349,611400000.0
2008-08-06 10:15:00,1.61338,1.61464,1.61315,1.61462,618200002.0
2008-08-06 10:30:00,1.61459,1.61579,1.61389,1.61493,569400000.0
2008-08-06 10:45:00,1.61468,1.61484,1.61371,1.6146,625300003.0
2008-08-06 11:00:00,1.6149,1.6156,1.61463,1.61514,562100001.0
2008-08-06 11:15:00,1.61522,1.61619,1.61281,1.61349,657800001.0
2008-08-06 11:30:00,1.61343,1.61564,1.61305,1.61532,584100001.0
2008-08-06 11:45:00,1.61542,1.61633,1.61476,1.61624,536500000.0
2008-08-06 12:00:00,1.6163,1.61647,1.61312,1.6139,602500001.0
2008-08-06 12:15:00,1.61398,1.61493,1.61364,1.61466,500400000.0
2008-08-06 12:30:00,1.61468,1.61519,1.61414,1.61458,521000002.0
2008-08-06 12:45:00,1.61438,1.61498,1.61379,1.61478,670000000.0
2008-08-06 13:00:00,1.61467,1.6156,1.61428,1.61514,583499999.0
2008-08-06 13:15:00,1.61499,1.61569,1.61446,1.61494,527900002.0
2008-08-06 13:30:00,1.61465,1.61594,1.61413,1.61581,5421100001.0
2008-08-06 13:45:00,1.61575,1.61605,1.61517,1.61565,4468300012.0
2008-08-06 14:00:00,1.61572,1.61685,1.61495,1.61549,5575700006.0
2008-08-06 14:15:00,1.61548,1.61604,1.61366,1.61402,5294800009.0
2008-08-06 14:30:00,1.61392,1.61565,1.61351,1.61475,4166000012.0
2008-08-06 14:45:00,1.61471,1.61483,1.61355,1.61445,4340100004.0
2008-08-06 15:00:00,1.61447,1.61563,1.61326,1.61512,6677600013.0
2008-08-06 15:15:00,1.61499,1.61666,1.61476,1.61549,7791200011.0
2008-08-06 15:30:00,1.61535,1.61596,1.61344,1.61394,6222500010.0
2008-08-06 15:45:00,1.61412,1.6157,1.61336,1.6149,5878900012.0
2008-08-06 16:00:00,1.61466,1.61484,1.61231,1.61242,6246200017.0
2008-08-06 16:15:00,1.61242,1.61402,1.61163,1.61399,8538900016.0
2008-08-06 16:30:00,1.61401,1.61499,1.61303,1.61322,6923200007.0
2008-08-06 16:45:00,1.6132,1.61388,1.61232,1.61265,7024900012.0
2008-08-06 17:00:00,1.61247,1.6134,1.61216,1.61297,6792800011.0
2008-08-06 17:15:00,1.6129,1.6143,1.61225,1.61404,7104600017.0
2008-08-06 17:30:00,1.61384,1.61537,1.61358,1.61411,6926200020.0
2008-08-06 17:45:00,1.61414,1.61456,1.61251,1.61318,7089100020.0
2008-08-06 18:00:00,1.61319,1.61398,1.61252,1.61303,7411100012.0
2008-08-06 18:15:00,1.61303,1.61355,1.61212,1.61291,6346700016.0
2008-08-06 18:30:00,1.6132,1.61436,1.61263,1.61368,6142000020.0
2008-08-06 18:45:00,1.61384,1.61475,1.61341,1.61444,6906100017.0
2008-08-06 19:00:00,1.61424,1.61483,1.61394,1.61445,7670600016.0
2008-08-06 19:15:00,1.61432,1.61476,1.61256,1.61324,6082000011.0
2008-08-06 19:30:00,1.61325,1.6139,1.61236,1.61383,5507400011.0
2008-08-06 19:45:00,1.61392,1.6146,1.613,1.61395,6003300005.0
2008-08-06 20:00:00,1.61368,1.61444,1.61324,1.61427,8303000010.0
2008-08-06 20:15:00,1.61415,1.61427,1.6135,1.61386,5041400009.0
2008-08-06 20:30:00,1.6141,1.61461,1.61384,1.6141,4484100009.0
2008-08-06 20:45:00,1.61415,1.61496,1.61338,1.61479,4122900006.0
2008-08-06 21:00:00,1.61465,1.61503,1.61328,1.61347,3889400007.0
2008-08-06 21:15:00,1.61355,1.61389,1.61289,1.61379,2643900004.0
2008-08-06 21:30:00,1.6139,1.61514,1.61353,1.61451,3664100009.0
2008-08-06 21:45:00,1.61446,1.61485,1.6138,1.61473,4550600002.0
2008-08-06 22:00:00,1.61466,1.61608,1.61448,1.61533,2764100003.0
2008-08-06 22:15:00,1.61525,1.61614,1.61518,1.61571,2565400007.0
2008-08-06 22:30:00,1.61565,1.61665,1.61551,1.61621,3261100002.0
2008-08-06 22:45:00,1.61617,1.61651,1.61531,1.61586,2903900000.0
2008-08-06 23:00:00,1.61568,1.61587,1.61458,1.61498,739000000.0
2008-08-06 23:15:00,1.61523,1.61535,1.61433,1.61494,927800001.0
2008-08-06 23:30:00,1.61534,1.61555,1.61444,1.61478,1317600000.0
2008-08-06 23:45:00,1.6147,1.61511,1.61424,1.61476,1522700003.0
2008-08-07 00:00:00,1.61483,1.61529,1.61403,1.61431,1359300003.0
2008-08-07 00:15:00,1.61431,1.61459,1.61361,1.61404,781200000.0
2008-08-07 00:30:00,1.61407,1.61481,1.61346,1.61436,748900001.0
2008-08-07 00:45:00,1.6147,1.61513,1.61391,1.61417,926100003.0
2008-08-07 01:00:00,1.61419,1.61542,1.61404,1.61453,1170800001.0
2008-08-07 01:15:00,1.61464,1.61531,1.61408,1.615,1155100002.0
2008-08-07 01:30:00,1.61495,1.61514,1.61373,1.61475,1236900003.0
2008-08-07 01:45:00,1.61465,1.61556,1.61443,1.61493,1318700003.0
2008-08-07 02:00:00,1.61547,1.61616,1.61496,1.61573,576700000.0
2008-08-07 02:15:00,1.61571,1.61609,1.61491,1.61531,524600003.0
2008-08-07 02:30:00,1.61519,1.616,1.61497,1.6156,570200002.0
2008-08-07 02:45:00,1.61555,1.61591,1.61525,1.6154,668900003.0
2008-08-07 03:00:00,1.61538,1.61553,1.61479,1.61479,540500004.0
2008-08-07 03:15:00,1.61473,1.6153,1.61419,1.6146,484600000.0
2008-08-07 03:30:00,1.61489,1.61588,1.61484,1.61519,587200002.0
2008-08-07 03:45:00,1.61553,1.61617,1.61421,1.61579,545400000.0
2008-08-07 04:00:00,1.61561,1.61613,1.61494,1.61544,509400001.0
2008-08-07 04:15:00,1.61549,1.61643,1.61532,1.61599,601900000.0
2008-08-07 04:30:00,1.61598,1.61609,1.6149,1.61599,557300001.0
2008-08-07 04:45:00,1.61612,1.61666,1.6151,1.6152,545600001.0
2008-08-07 05:00:00,1.6152,1.61587,1.61465,1.61484,498100001.0
2008-08-07 05:15:00,1.61491,1.61554,1.61447,1.61543,544900001.0
2008-08-07 05:30:00,1.61545,1.61576,1.61475,1.61541,553000001.0
2008-08-07 05:45:00,1.61512,1.61566,1.61443,1.61521,522100001.0
2008-08-07 06:00:00,1.61505,1.61524,1.61434,1.6147,606000000.0
2008-08-07 06:15:00,1.61453,1.61546,1.61421,1.61532,519500000.0
2008-08-07 06:30:00,1.61551,1.61564,1.6146,1.61498,537100001.0
2008-08-07 06:45:00,1.61504,1.61629,1.61502,1.61574,580700001.0
2008-08-07 07:00:00,1.61606,1.61626,1.61523,1.61572,645200006.0
2008-08-07 07:15:00,1.6157,1.61589,1.61456,1.61502,595000001.0
2008-08-07 07:30:00,1.61498,1.61632,1.61432,1.61538,561700001.0
2008-08-07 07:45:00,1.61543,1.61589,1.6147,1.61589,588300001.0
2008-08-07 08:00:00,1.61619,1.61757,1.61579,1.61757,619200001.0
2008-08-07 08:15:00,1.6177,1.61802,1.61636,1.61697,526400002.0
2008-08-07 08:30:00,1.61701,1.61758,1.61651,1.61731,544000003.0
2008-08-07 08:45:00,1.6175,1.61821,1.617,1.61754,626300000.0
2008-08-07 09:00:00,1.6177,1.61856,1.61713,1.61769,531200000.0
2008-08-07 09:15:00,1.61762,1.61853,1.6171,1.61772,551100000.0
2008-08-07 09:30:00,1.61771,1.61784,1.61717,1.61733,580400000.0
2008-08-07 09:45:00,1.61737,1.61801,1.61657,1.6176,639900002.0
2008-08-07 10:00:00,1.6174,1.61846,1.61676,1.61836,581800002.0
2008-08-07 10:15:00,1.61833,1.61839,1.6171,1.61793,588600001.0
2008-08-07 10:30:00,1.61799,1.61868,1.61775,1.61853,589300002.0
2008-08-07 10:45:00,1.61833,1.6195,1.61823,1.61926,575000000.0
2008-08-07 11:00:00,1.61945,1.62121,1.61922,1.62121,611200001.0
2008-08-07 11:15:00,1.62142,1.62142,1.6188,1.61984,652300001.0
2008-08-07 11:30:00,1.61983,1.62146,1.61917,1.62051,562700000.0
2008-08-07 11:45:00,1.62087,1.62138,1.61917,1.61976,549500001.0
2008-08-07 12:00:00,1.61962,1.62022,1.61883,1.61892,510600002.0
2008-08-07 12:15:00,1.6191,1.61992,1.6189,1.61945,540700000.0
2008-08-07 12:30:00,1.61933,1.61933,1.6184,1.61893,507800001.0
2008-08-07 12:45:00,1.61896,1.62016,1.61896,1.61998,562700000.0
2008-08-07 13:00:00,1.61979,1.62016,1.6192,1.61976,564100000.0
2008-08-07 13:15:00,1.61954,1.62037,1.61875,1.6196,580300002.0
2008-08-07 13:30:00,1.61971,1.62022,1.61891,1.61965,5284300010.0
2008-08-07 13:45:00,1.61962,1.62098,1.61929,1.62034,4381600010.0
2008-08-07 14:00:00,1.62031,1.62069,1.6189,1.61936,5407900010.0
2008-08-07 14:15:00,1.61942,1.62018,1.61816,1.61904,5316600007.0
2008-08-07 14:30:00,1.61899,1.62183,1.61612,1.61692,4052800007.0
2008-08-07 14:45:00,1.61701,1.61753,1.61399,1.61459,4311300006.0
2008-08-07 15:00:00,1.6146,1.61618,1.61425,1.61504,6745100019.0
2008-08-07 15:15:00,1.61497,1.61558,1.61371,1.61515,7870000009.0
2008-08-07 15:30:00,1.61515,1.61532,1.61408,1.61445,6195900003.0
2008-08-07 15:45:00,1.61451,1.61495,1.6136,1.61382,6035500011.0
2008-08-07 16:00:00,1.61345,1.61381,1.61203,1.61258,6004200006.0
2008-08-07 16:15:00,1.61278,1.61391,1.61165,1.61376,8813600023.0
2008-08-07 16:30:00,1.61376,1.61408,1.61212,1.61258,7184800009.0
2008-08-07 16:45:00,1.61272,1.61636,1.61241,1.61636,6886900016.0
2008-08-07 17:00:00,1.6163,1.61649,1.61359,1.61378,6995100020.0
2008-08-07 17:15:00,1.6138,1.61508,1.61338,1.61474,7526900014.0
2008-08-07 17:30:00,1.61471,1.61614,1.61407,1.61568,6729100008.0
2008-08-07 17:45:00,1.61553,1.61564,1.61175,1.61223,7045800012.0
2008-08-07 18:00:00,1.61216,1.61327,1.61177,1.61234,7245000015.0
2008-08-07 18:15:00,1.61232,1.61382,1.61144,1.61349,6145800016.0
2008-08-07 18:30:00,1.61367,1.61372,1.6119,1.61308,6026800018.0
2008-08-07 18:45:00,1.61325,1.61325,1.61117,1.61214,6906300017.0
2008-08-07 19:00:00,1.61218,1.61294,1.61183,1.61237,7864200012.0
2008-08-07 19:15:00,1.61215,1.61305,1.6116,1.61219,6108600015.0
2008-08-07 19:30:00,1.61203,1.61227,1.6103,1.61088,5137300004.0
2008-08-07 19:45:00,1.61113,1.61208,1.61099,1.61176,5952900018.0
2008-08-07 20:00:00,1.61159,1.61204,1.61103,1.61157,8370200010.0
2008-08-07 20:15:00,1.61141,1.61288,1.61136,1.61265,4980500010.0
2008-08-07 20:30:00,1.61264,1.61281,1.61168,1.61214,4622300004.0
2008-08-07 20:45:00,1.61217,1.61236,1.61082,1.61124,4048500009.0
2008-08-07 21:00:00,1.61156,1.61229,1.61155,1.61218,4222100006.0
2008-08-07 21:15:00,1.61218,1.61259,1.61159,1.61237,2575200007.0
2008-08-07 21:30:00,1.61249,1.61377,1.61249,1.61321,3776500004.0
2008-08-07 21:45:00,1.61313,1.61407,1.61298,1.61298,4640800011.0
2008-08-07 22:00:00,1.61282,1.61325,1.61227,1.61239,2760500005.0
2008-08-07 22:15:00,1.61231,1.61257,1.61154,1.61224,2474700007.0
2008-08-07 22:30:00,1.61247,1.61372,1.61198,1.61315,3286100007.0
2008-08-07 22:45:00,1.61306,1.61337,1.6126,1.6132,3022200007.0
2008-08-07 23:00:00,1.61229,1.61324,1.61183,1.61308,756100000.0
2008-08-07 23:15:00,1.61312,1.61362,1.61242,1.61316,907500002.0
2008-08-07 23:30:00,1.61339,1.61368,1.6125,1.61257,1310900000.0
2008-08-07 23:45:00,1.61263,1.61295,1.61159,1.61253,1461600004.0
2008-08-08 00:00:00,1.61243,1.61278,1.61179,1.6118,1484000002.0
2008-08-08 00:15:00,1.61215,1.61232,1.61151,1.61176,839700003.0
2008-08-08 00:30:00,1.61174,1.61248,1.61154,1.61172,847000000.0
2008-08-08 00:45:00,1.61198,1.61313,1.61153,1.61227,852300001.0
2008-08-08 01:00:00,1.61222,1.61247,1.61137,1.61139,1295600001.0
2008-08-08 01:15:00,1.61157,1.6123,1.61112,1.61203,1210600004.0
2008-08-08 01:30:00,1.61194,1.61249,1.61105,1.61138,1195700001.0
2008-08-08 01:45:00,1.61127,1.61194,1.61031,1.61041,1380800003.0
2008-08-08 02:00:00,1.6107,1.61102,1.60651,1.60796,506600000.0
2008-08-08 02:15:00,1.60763,1.60844,1.60401,1.60518,587800003.0
2008-08-08 02:30:00,1.60517,1.60636,1.60474,1.60624,596400001.0
2008-08-08 02:45:00,1.60621,1.60675,1.60515,1.60593,589300001.0
2008-08-08 03:00:00,1.60588,1.60642,1.60522,1.60637,608400000.0
2008-08-08 03:15:00,1.60633,1.60656,1.60237,1.60383,583100000.0
2008-08-08 03:30:00,1.60419,1.60592,1.60395,1.60498,542600003.0
2008-08-08 03:45:00,1.60534,1.6055,1.6045,1.60532,646600004.0
2008-08-08 04:00:00,1.60525,1.60629,1.60483,1.60621,507600001.0
2008-08-08 04:15:00,1.60626,1.60627,1.60379,1.60458,543100002.0
2008-08-08 04:30:00,1.6043,1.60639,1.60326,1.60604,555100001.0
2008-08-08 04:45:00,1.6059,1.60703,1.6059,1.60674,519200001.0
2008-08-08 05:00:00,1.60662,1.60685,1.60487,1.60636,634100002.0
2008-08-08 05:15:00,1.60643,1.60736,1.60453,1.60725,502400001.0
2008-08-08 05:30:00,1.60707,1.60707,1.60493,1.60557,605400001.0
2008-08-08 05:45:00,1.60535,1.60671,1.60518,1.60622,532100002.0
2008-08-08 06:00:00,1.6062,1.60702,1.60605,1.60694,576200001.0
2008-08-08 06:15:00,1.60715,1.60803,1.60642,1.60747,504700001.0
2008-08-08 06:30:00,1.60751,1.60758,1.60628,1.60639,525800001.0
2008-08-08 06:45:00,1.60646,1.6068,1.60576,1.60593,500800001.0
2008-08-08 07:00:00,1.60625,1.60747,1.60577,1.60702,651700002.0
2008-08-08 07:15:00,1.60715,1.60803,1.60648,1.60727,675100002.0
2008-08-08 07:30:00,1.60718,1.60759,1.60568,1.60591,642300001.0
2008-08-08 07:45:00,1.60593,1.60643,1.60489,1.60581,539600000.0
2008-08-08 08:00:00,1.60599,1.60798,1.60599,1.60709,585900001.0
2008-08-08 08:15:00,1.60712,1.60766,1.60593,1.60729,595100000.0
2008-08-08 08:30:00,1.60734,1.60766,1.60582,1.60663,567500002.0
2008-08-08 08:45:00,1.60655,1.60699,1.60352,1.60426,590000000.0
2008-08-08 09:00:00,1.60448,1.60466,1.6004,1.6022,514600001.0
2008-08-08 09:15:00,1.60155,1.60163,1.5987,1.60054,519300002.0
2008-08-08 09:30:00,1.60057,1.60187,1.59948,1.60003,569400002.0
2008-08-08 09:45:00,1.60021,1.60203,1.59953,1.60194,593000001.0
2008-08-08 10:00:00,1.6017,1.60294,1.60114,1.60261,635600004.0
2008-08-08 10:15:00,1.60221,1.60256,1.60122,1.60187,721400000.0
2008-08-08 10:30:00,1.60175,1.6019,1.60037,1.60121,575100002.0
2008-08-08 10:45:00,1.60078,1.60207,1.59899,1.59924,567900001.0
2008-08-08 11:00:00,1.59922,1.60069,1.59847,1.60065,635100001.0
2008-08-08 11:15:00,1.60103,1.60178,1.59918,1.60172,728400004.0
2008-08-08 11:30:00,1.60175,1.60268,1.59942,1.59999,561700001.0
2008-08-08 11:45:00,1.60045,1.60066,1.59831,1.59847,535600002.0
2008-08-08 12:00:00,1.5978,1.60115,1.59758,1.60061,586900000.0
2008-08-08 12:15:00,1.60054,1.60387,1.59992,1.60377,606900001.0
2008-08-08 12:30:00,1.60356,1.60581,1.60277,1.60507,558600001.0
2008-08-08 12:45:00,1.60541,1.60743,1.60472,1.6052,616100001.0
2008-08-08 13:00:00,1.60765,1.614,1.60735,1.61045,613300001.0
2008-08-08 13:15:00,1.61026,1.61077,1.60738,1.60836,682400003.0
2008-08-08 13:30:00,1.60805,1.60908,1.6068,1.60792,5413300006.0
2008-08-08 13:45:00,1.60775,1.61546,1.59557,1.60884,4318000010.0
2008-08-08 14:00:00,1.60883,1.60953,1.6066,1.607,5560100012.0
2008-08-08 14:15:00,1.60701,1.60874,1.60581,1.60734,5347900010.0
2008-08-08 14:30:00,1.60745,1.60944,1.60652,1.60898,4016900006.0
2008-08-08 14:45:00,1.6093,1.60959,1.60713,1.60829,4385100008.0
2008-08-08 15:00:00,1.60832,1.60898,1.60752,1.60837,6664100011.0
2008-08-08 15:15:00,1.6083,1.60901,1.60603,1.60623,7780000016.0
2008-08-08 15:30:00,1.60625,1.60707,1.6046,1.60521,6277400011.0
2008-08-08 15:45:00,1.60534,1.60647,1.60391,1.60489,6016600010.0
2008-08-08 16:00:00,1.60493,1.60541,1.60249,1.60508,6167900010.0
2008-08-08 16:15:00,1.60518,1.60597,1.60224,1.60244,8418300008.0
2008-08-08 16:30:00,1.60245,1.60252,1.60081,1.60244,7122700010.0
2008-08-08 16:45:00,1.60256,1.60793,1.60187,1.60694,6971800010.0
2008-08-08 17:00:00,1.6067,1.60678,1.603,1.60328,6777800014.0
2008-08-08 17:15:00,1.60318,1.60379,1.60154,1.6028,7701500016.0
2008-08-08 17:30:00,1.60291,1.60532,1.6025,1.60495,6671200008.0
2008-08-08 17:45:00,1.60473,1.60684,1.6042,1.60635,7080000012.0
2008-08-08 18:00:00,1.60639,1.60847,1.60593,1.6061,7355100018.0
2008-08-08 18:15:00,1.60614,1.60674,1.60448,1.60467,6166500011.0
2008-08-08 18:30:00,1.60474,1.60626,1.60421,1.60572,6195800011.0
2008-08-08 18:45:00,1.6058,1.60609,1.60379,1.60572,6939000009.0
2008-08-08 19:00:00,1.60577,1.60624,1.60428,1.60538,8069100018.0
2008-08-08 19:15:00,1.60512,1.60525,1.60329,1.60333,5941400010.0
2008-08-08 19:30:00,1.60324,1.60407,1.60314,1.60355,5465800017.0
2008-08-08 19:45:00,1.60363,1.60397,1.60322,1.60381,5713300003.0
2008-08-08 20:00:00,1.60376,1.6039,1.60243,1.60306,8245200018.0
2008-08-08 20:15:00,1.60253,1.60503,1.60252,1.60484,5069900004.0
2008-08-08 20:30:00,1.60479,1.60488,1.60384,1.60413,4372900007.0
2008-08-08 20:45:00,1.60417,1.60431,1.60289,1.6029,4078300010.0
2008-08-08 21:00:00,1.60285,1.60287,1.60124,1.60171,4105700008.0
2008-08-08 21:15:00,1.60178,1.6026,1.60066,1.60178,2736500007.0
2008-08-08 21:30:00,1.60174,1.60182,1.59993,1.60133,3674600011.0
2008-08-08 21:45:00,1.60128,1.60239,1.60031,1.60214,4352800008.0
2008-08-08 22:00:00,1.60206,1.60224,1.60066,1.60144,2669600002.0
2008-08-08 22:15:00,1.60139,1.60182,1.59981,1.60068,2441000004.0
2008-08-08 22:30:00,1.60067,1.60144,1.59996,1.60076,3192000008.0
2008-08-08 22:45:00,1.60081,1.60209,1.59989,1.59989,2854100006.0
2008-08-10 23:00:00,1.5931,1.59843,1.59002,1.59401,698700000.0
2008-08-10 23:15:00,1.59404,1.5958,1.59214,1.59432,876900000.0
2008-08-10 23:30:00,1.59476,1.59545,1.59404,1.59427,1378300001.0
2008-08-10 23:45:00,1.59429,1.59488,1.59326,1.59486,1339400001.0
2008-08-11 00:00:00,1.59495,1.59654,1.59452,1.59612,1525800005.0
2008-08-11 00:15:00,1.59532,1.59535,1.5936,1.59472,824300001.0
2008-08-11 00:30:00,1.59483,1.59602,1.59456,1.59558,788400002.0
2008-08-11 00:45:00,1.59585,1.59591,1.59431,1.59488,893600000.0
2008-08-11 01:00:00,1.59497,1.59595,1.59483,1.59491,1063900000.0
2008-08-11 01:15:00,1.59506,1.59595,1.59475,1.59494,1159100001.0
2008-08-11 01:30:00,1.59478,1.59545,1.59375,1.59454,1099300001.0
2008-08-11 01:45:00,1.59457,1.59484,1.59188,1.59311,1338600004.0
2008-08-11 02:00:00,1.59308,1.59636,1.59299,1.59567,1438800003.0
2008-08-11 02:15:00,1.59541,1.59742,1.59524,1.59667,1120200001.0
2008-08-11 02:30:00,1.59658,1.59714,1.59573,1.59674,1244800004.0
2008-08-11 02:45:00,1.59658,1.59807,1.59604,1.59623,1271400004.0
2008-08-11 03:00:00,1.59646,1.59883,1.59597,1.59883,810500001.0
2008-08-11 03:15:00,1.59871,1.59925,1.59656,1.59692,799300001.0
2008-08-11 03:30:00,1.59681,1.59836,1.59575,1.59695,881100002.0
2008-08-11 03:45:00,1.59685,1.59711,1.59442,1.59505,1349300001.0
2008-08-11 04:00:00,1.59499,1.5958,1.59435,1.59532,1548200003.0
2008-08-11 04:15:00,1.59534,1.59633,1.59461,1.59592,1362000000.0
2008-08-11 04:30:00,1.59564,1.59632,1.59511,1.5963,883900001.0
2008-08-11 04:45:00,1.59623,1.59673,1.59538,1.59538,745599999.0
2008-08-11 05:00:00,1.59559,1.59676,1.59546,1.59562,2904900006.0
2008-08-11 05:15:00,1.59589,1.59744,1.59586,1.59699,3296500003.0
2008-08-11 05:30:00,1.59696,1.5973,1.5957,1.59575,2505400003.0
2008-08-11 05:45:00,1.59577,1.59757,1.59555,1.59757,2651400004.0
2008-08-11 06:00:00,1.59743,1.59743,1.59614,1.59617,4354400008.0
2008-08-11 06:15:00,1.59623,1.59647,1.5956,1.59627,3820800007.0
2008-08-11 06:30:00,1.59627,1.59753,1.59624,1.59745,2612900002.0
2008-08-11 06:45:00,1.59751,1.59782,1.59572,1.59629,3977000005.0
2008-08-11 07:00:00,1.59618,1.59659,1.5953,1.5963,4260500012.0
2008-08-11 07:15:00,1.59624,1.59664,1.59555,1.59558,4430300005.0
2008-08-11 07:30:00,1.59555,1.5975,1.59499,1.59718,5078800009.0
2008-08-11 07:45:00,1.59718,1.59718,1.59412,1.59434,8163000010.0
2008-08-11 08:00:00,1.59405,1.59698,1.59388,1.59573,5808800010.0
2008-08-11 08:15:00,1.59573,1.59645,1.59262,1.59466,5359200007.0
2008-08-11 08:30:00,1.59457,1.59571,1.59238,1.59257,6044700011.0
2008-08-11 08:45:00,1.59268,1.59706,1.59268,1.59639,8045700018.0
2008-08-11 09:00:00,1.59642,1.5973,1.59545,1.59626,6984400014.0
2008-08-11 09:15:00,1.59618,1.59792,1.59564,1.59775,5994800013.0
2008-08-11 09:30:00,1.5977,1.5998,1.59629,1.59965,6352000012.0
2008-08-11 09:45:00,1.59955,1.60185,1.59926,1.60053,7275800015.0
2008-08-11 10:00:00,1.6006,1.60451,1.60012,1.60365,7059500009.0
2008-08-11 10:15:00,1.60379,1.60412,1.60191,1.60286,6613500015.0
2008-08-11 10:30:00,1.60264,1.60279,1.60032,1.60146,7083600008.0
2008-08-11 10:45:00,1.60126,1.60236,1.60013,1.60029,6655100016.0
2008-08-11 11:00:00,1.60026,1.6029,1.59977,1.60257,7004400017.0
2008-08-11 11:15:00,1.60273,1.60302,1.60181,1.60195,6898900009.0
2008-08-11 11:30:00,1.60179,1.60199,1.59948,1.59983,8576000010.0
2008-08-11 11:45:00,1.59969,1.60076,1.59927,1.59949,5994300010.0
2008-08-11 12:00:00,1.59954,1.60005,1.5983,1.5989,6000100016.0
2008-08-11 12:15:00,1.59881,1.60044,1.59845,1.59985,6495100007.0
2008-08-11 12:30:00,1.59956,1.60134,1.59853,1.60117,7661800016.0
2008-08-11 12:45:00,1.60138,1.60246,1.60063,1.60135,6674700010.0
2008-08-11 13:00:00,1.60138,1.60191,1.59922,1.59954,4529200016.0
2008-08-11 13:15:00,1.59948,1.59957,1.59781,1.59808,4074200005.0
2008-08-11 13:30:00,1.59827,1.59988,1.59822,1.59894,5266600010.0
2008-08-11 13:45:00,1.59884,1.59951,1.59828,1.59949,5365200008.0
2008-08-11 14:00:00,1.59978,1.60064,1.59908,1.60046,4413500008.0
2008-08-11 14:15:00,1.60063,1.60174,1.59919,1.59977,5361800005.0
2008-08-11 14:30:00,1.59971,1.60088,1.59912,1.59923,593500001.0
2008-08-11 14:45:00,1.59865,1.59975,1.59648,1.59685,652000000.0
2008-08-11 15:00:00,1.59683,1.59837,1.59599,1.59811,624299998.0
2008-08-11 15:15:00,1.59821,1.59882,1.59692,1.59825,528800001.0
2008-08-11 15:30:00,1.5982,1.59961,1.59744,1.59917,769900001.0
2008-08-11 15:45:00,1.59891,1.60054,1.59848,1.59969,571600001.0
2008-08-11 16:00:00,1.59958,1.60058,1.59846,1.59862,526400001.0
2008-08-11 16:15:00,1.59826,1.59882,1.5975,1.59847,587500001.0
2008-08-11 16:30:00,1.59852,1.59969,1.59823,1.59919,625500001.0
2008-08-11 16:45:00,1.59907,1.60131,1.59818,1.60127,646900002.0
2008-08-11 17:00:00,1.60114,1.60114,1.59918,1.59974,563600003.0
2008-08-11 17:15:00,1.6001,1.60029,1.59878,1.59921,560000001.0
2008-08-11 17:30:00,1.59932,1.59961,1.59802,1.59813,677100003.0
2008-08-11 17:45:00,1.59833,1.59879,1.59617,1.5964,557300001.0
2008-08-11 18:00:00,1.59655,1.59705,1.59482,1.59588,606800000.0
2008-08-11 18:15:00,1.59572,1.59675,1.59511,1.59645,533800001.0
2008-08-11 18:30:00,1.59652,1.59654,1.59438,1.59531,633200001.0
2008-08-11 18:45:00,1.59553,1.59615,1.59482,1.59559,545300002.0
2008-08-11 19:00:00,1.59547,1.59583,1.59429,1.59433,545200001.0
2008-08-11 19:15:00,1.59454,1.59567,1.59413,1.59434,587600000.0
2008-08-11 19:30:00,1.59424,1.59565,1.59339,1.59494,646900006.0
2008-08-11 19:45:00,1.5946,1.59534,1.59399,1.59438,601400004.0
2008-08-11 20:00:00,1.59451,1.59521,1.59372,1.59444,527300000.0
2008-08-11 20:15:00,1.59465,1.5954,1.59426,1.59478,551500001.0
2008-08-11 20:30:00,1.59488,1.5955,1.59394,1.59506,602700001.0
2008-08-11 20:45:00,1.59496,1.59531,1.59432,1.59453,641300003.0
2008-08-11 21:00:00,1.5942,1.59519,1.59386,1.59466,606000003.0
2008-08-11 21:15:00,1.59438,1.59453,1.59257,1.59273,491500002.0
2008-08-11 21:30:00,1.59261,1.59337,1.59254,1.59312,519500002.0
2008-08-11 21:45:00,1.5932,1.59354,1.59269,1.59305,585500001.0
2008-08-11 22:00:00,1.59298,1.59303,1.5921,1.59254,528600000.0
2008-08-11 22:15:00,1.59268,1.593,1.59182,1.59276,565400001.0
2008-08-11 22:30:00,1.59291,1.59417,1.59227,1.59379,488300000.0
2008-08-11 22:45:00,1.59354,1.59407,1.59299,1.59352,534500002.0
2008-08-11 23:00:00,1.59317,1.59397,1.59274,1.59306,514600001.0
2008-08-11 23:15:00,1.59313,1.59335,1.59214,1.59244,560800000.0
2008-08-11 23:30:00,1.5924,1.59248,1.59164,1.59221,560800001.0
2008-08-11 23:45:00,1.5922,1.59275,1.59154,1.59206,566100002.0
2008-08-12 00:00:00,1.59196,1.59243,1.59154,1.59242,598100000.0
2008-08-12 00:15:00,1.59215,1.59282,1.59215,1.59237,515300000.0
2008-08-12 00:30:00,1.59216,1.59319,1.59208,1.59286,544000002.0
2008-08-12 00:45:00,1.59285,1.59332,1.59223,1.59266,608000001.0
2008-08-12 01:00:00,1.59256,1.59265,1.59168,1.5921,562500003.0
2008-08-12 01:15:00,1.59225,1.59228,1.59149,1.59225,598200001.0
2008-08-12 01:30:00,1.59247,1.59367,1.59183,1.59367,549400000.0
2008-08-12 01:45:00,1.59354,1.59422,1.59292,1.59402,516200001.0
2008-08-12 02:00:00,1.59391,1.59473,1.59354,1.59387,1539800003.0
2008-08-12 02:15:00,1.59391,1.59504,1.59374,1.59486,1117100000.0
2008-08-12 02:30:00,1.59493,1.59506,1.59334,1.59376,1251300003.0
2008-08-12 02:45:00,1.59305,1.59453,1.59241,1.59248,1183100001.0
2008-08-12 03:00:00,1.59252,1.59255,1.59059,1.59216,777000000.0
2008-08-12 03:15:00,1.59175,1.59356,1.59131,1.59278,788600000.0
2008-08-12 03:30:00,1.59283,1.59399,1.59256,1.59339,845600000.0
2008-08-12 03:45:00,1.59339,1.59415,1.59283,1.5938,1371000003.0
2008-08-12 04:00:00,1.59367,1.59424,1.59321,1.59378,1543700002.0
2008-08-12 04:15:00,1.59378,1.59401,1.59185,1.59285,1425200003.0
2008-08-12 04:30:00,1.59266,1.59313,1.59208,1.59284,904500000.0
2008-08-12 04:45:00,1.59284,1.59384,1.59256,1.59322,723500001.0
2008-08-12 05:00:00,1.59341,1.59382,1.59241,1.59262,3012700007.0
2008-08-12 05:15:00,1.59263,1.59306,1.59211,1.59255,3177600007.0
2008-08-12 05:30:00,1.59253,1.59324,1.59235,1.59248,2514700007.0
2008-08-12 05:45:00,1.59258,1.59281,1.59162,1.5923,2609100004.0
2008-08-12 06:00:00,1.59207,1.59278,1.59184,1.59202,4452200010.0
2008-08-12 06:15:00,1.59185,1.59237,1.59161,1.59185,3602500006.0
2008-08-12 06:30:00,1.59183,1.59203,1.59062,1.59166,2684400005.0
2008-08-12 06:45:00,1.59168,1.59261,1.59095,1.59261,3982500009.0
2008-08-12 07:00:00,1.59254,1.59305,1.59202,1.59224,4093100007.0
2008-08-12 07:15:00,1.59222,1.59277,1.59096,1.59208,4405900004.0
2008-08-12 07:30:00,1.59213,1.59213,1.58941,1.58956,5024300008.0
2008-08-12 07:45:00,1.58879,1.58985,1.58688,1.58746,8144300020.0
2008-08-12 08:00:00,1.58753,1.59026,1.58696,1.58787,5829500009.0
2008-08-12 08:15:00,1.58784,1.58966,1.58713,1.58881,5228400007.0
2008-08-12 08:30:00,1.58894,1.59203,1.58893,1.59102,5805200010.0
2008-08-12 08:45:00,1.59102,1.59233,1.59019,1.59125,7626900012.0
2008-08-12 09:00:00,1.59092,1.59157,1.59028,1.59071,6772800007.0
2008-08-12 09:15:00,1.59079,1.59305,1.59026,1.59294,5936500006.0
2008-08-12 09:30:00,1.59309,1.59341,1.59143,1.59308,6047400004.0
2008-08-12 09:45:00,1.59288,1.59603,1.59258,1.59524,7450100011.0
2008-08-12 10:00:00,1.59535,1.59544,1.5936,1.5939,7102000013.0
2008-08-12 10:15:00,1.59374,1.59423,1.59256,1.59399,6554900006.0
2008-08-12 10:30:00,1.59374,1.59409,1.59208,1.59255,7688100017.0
2008-08-12 10:45:00,1.59246,1.5935,1.5907,1.59336,6763500009.0
2008-08-12 11:00:00,1.59328,1.59561,1.59328,1.59455,6734500021.0
2008-08-12 11:15:00,1.59442,1.59555,1.59371,1.59482,7187800015.0
2008-08-12 11:30:00,1.5949,1.59546,1.59221,1.59283,8364900017.0
2008-08-12 11:45:00,1.59277,1.59361,1.59147,1.59171,5764100012.0
2008-08-12 12:00:00,1.59207,1.59437,1.59207,1.59399,6034600007.0
2008-08-12 12:15:00,1.59373,1.5947,1.59326,1.59396,6488200012.0
2008-08-12 12:30:00,1.59424,1.59452,1.59281,1.59387,7806400017.0
2008-08-12 12:45:00,1.59393,1.59458,1.59316,1.59362,6410700008.0
2008-08-12 13:00:00,1.59367,1.59514,1.59322,1.59499,4544300011.0
2008-08-12 13:15:00,1.59496,1.59513,1.59323,1.59333,4197700006.0
2008-08-12 13:30:00,1.59329,1.59375,1.59224,1.59301,5125400007.0
2008-08-12 13:45:00,1.59306,1.59419,1.59266,1.59353,5472000008.0
2008-08-12 14:00:00,1.59362,1.59397,1.59174,1.59303,4453300005.0
2008-08-12 14:15:00,1.59315,1.59549,1.59115,1.59115,5424700004.0
2008-08-12 14:30:00,1.59099,1.5925,1.58816,1.5883,656400001.0
2008-08-12 14:45:00,1.5885,1.59055,1.58782,1.59055,578700000.0
2008-08-12 15:00:00,1.59045,1.5912,1.58916,1.58943,589700001.0
2008-08-12 15:15:00,1.58928,1.58999,1.58843,1.58908,614300001.0
2008-08-12 15:30:00,1.58904,1.5893,1.58702,1.58731,567800002.0
2008-08-12 15:45:00,1.58713,1.58869,1.58713,1.58778,562300000.0
2008-08-12 16:00:00,1.58779,1.58915,1.58771,1.5883,585600002.0
2008-08-12 16:15:00,1.58841,1.58913,1.58699,1.58794,560000001.0
2008-08-12 16:30:00,1.58802,1.58896,1.5874,1.58805,622800003.0
2008-08-12 16:45:00,1.58792,1.58815,1.58443,1.58454,586500001.0
2008-08-12 17:00:00,1.58455,1.58553,1.58415,1.5844,589200001.0
2008-08-12 17:15:00,1.58474,1.58747,1.58391,1.58599,643500003.0
2008-08-12 17:30:00,1.58619,1.5864,1.58489,1.58555,576500001.0
2008-08-12 17:45:00,1.58558,1.58663,1.58528,1.58565,529100000.0
2008-08-12 18:00:00,1.58581,1.5859,1.58282,1.5839,622900000.0
2008-08-12 18:15:00,1.58354,1.58468,1.58332,1.58428,573200001.0
2008-08-12 18:30:00,1.58451,1.58461,1.58327,1.58439,594900003.0
2008-08-12 18:45:00,1.58463,1.58464,1.5834,1.58385,534100001.0
2008-08-12 19:00:00,1.58369,1.585,1.58239,1.58294,544200000.0
2008-08-12 19:15:00,1.58318,1.58434,1.5827,1.58434,531700000.0
2008-08-12 19:30:00,1.58447,1.58489,1.58378,1.58455,646900001.0
2008-08-12 19:45:00,1.58434,1.58504,1.58329,1.58459,512800001.0
2008-08-12 20:00:00,1.58468,1.5856,1.58427,1.58485,601300004.0
2008-08-12 20:15:00,1.585,1.58513,1.58417,1.58465,605300002.0
2008-08-12 20:30:00,1.58459,1.585,1.58407,1.58461,565500001.0
2008-08-12 20:45:00,1.58455,1.58483,1.58314,1.58376,590700000.0
2008-08-12 21:00:00,1.5833,1.58533,1.5833,1.58515,559700001.0
2008-08-12 21:15:00,1.58489,1.58539,1.58358,1.58457,513200002.0
2008-08-12 21:30:00,1.58431,1.58578,1.58427,1.58493,539200003.0
2008-08-12 21:45:00,1.585,1.58599,1.58467,1.58517,658500002.0
2008-08-12 22:00:00,1.58561,1.58656,1.58553,1.58589,571200001.0
2008-08-12 22:15:00,1.58612,1.58701,1.58576,1.58675,486300001.0
2008-08-12 22:30:00,1.58685,1.58727,1.58557,1.58643,520500002.0
2008-08-12 22:45:00,1.58636,1.58783,1.58615,1.58783,483900002.0
2008-08-12 23:00:00,1.58726,1.58808,1.58656,1.58685,471500001.0
2008-08-12 23:15:00,1.58716,1.58815,1.58649,1.58776,538100003.0
2008-08-12 23:30:00,1.58785,1.58806,1.58626,1.58697,609500001.0
2008-08-12 23:45:00,1.58694,1.58839,1.58646,1.58744,574300000.0
2008-08-13 00:00:00,1.58769,1.58852,1.58751,1.58832,538500002.0
2008-08-13 00:15:00,1.58807,1.58822,1.5866,1.58693,539800001.0
2008-08-13 00:30:00,1.58672,1.58916,1.58672,1.58859,485500001.0
2008-08-13 00:45:00,1.5885,1.58858,1.58777,1.58809,552900000.0
2008-08-13 01:00:00,1.58806,1.58806,1.58659,1.58741,537100002.0
2008-08-13 01:15:00,1.58754,1.58764,1.58606,1.58706,580200002.0
2008-08-13 01:30:00,1.58705,1.58855,1.58623,1.58839,546000000.0
2008-08-13 01:45:00,1.58789,1.58908,1.58723,1.5884,563000000.0
2008-08-13 02:00:00,1.58793,1.58917,1.58773,1.58878,1445700004.0
2008-08-13 02:15:00,1.58933,1.5895,1.5881,1.58927,1240800004.0
2008-08-13 02:30:00,1.5893,1.58985,1.58801,1.58944,1094500001.0
2008-08-13 02:45:00,1.58963,1.59191,1.58895,1.59146,1156800002.0
2008-08-13 03:00:00,1.59134,1.59138,1.59029,1.59048,776000001.0
2008-08-13 03:15:00,1.59025,1.59099,1.58955,1.58967,885600001.0
2008-08-13 03:30:00,1.58969,1.5905,1.58906,1.58977,956500002.0
2008-08-13 03:45:00,1.58953,1.59082,1.58946,1.59046,1464900004.0
2008-08-13 04:00:00,1.5905,1.59078,1.58882,1.58943,1518000001.0
2008-08-13 04:15:00,1.58952,1.59097,1.5888,1.58943,1291400004.0
2008-08-13 04:30:00,1.58891,1.59129,1.58874,1.59074,852800000.0
2008-08-13 04:45:00,1.59056,1.59101,1.58927,1.58974,666100000.0
2008-08-13 05:00:00,1.58992,1.59021,1.58917,1.58982,2894100006.0
2008-08-13 05:15:00,1.58976,1.59048,1.58934,1.59008,3214900007.0
2008-08-13 05:30:00,1.58978,1.58995,1.58851,1.5895,2528500005.0
2008-08-13 05:45:00,1.58952,1.58999,1.589,1.58932,2705900007.0
2008-08-13 06:00:00,1.58932,1.59055,1.589,1.58975,4402500006.0
2008-08-13 06:15:00,1.58977,1.5906,1.58955,1.59034,3624000006.0
2008-08-13 06:30:00,1.5903,1.5905,1.58821,1.58828,2722900005.0
2008-08-13 06:45:00,1.58826,1.58896,1.58796,1.58875,3941600011.0
2008-08-13 07:00:00,1.58867,1.58867,1.58747,1.58819,4305200011.0
2008-08-13 07:15:00,1.58801,1.58961,1.588,1.58888,4469500003.0
2008-08-13 07:30:00,1.58893,1.58963,1.58782,1.5882,4883900011.0
2008-08-13 07:45:00,1.58825,1.58912,1.58751,1.58847,7997300014.0
2008-08-13 08:00:00,1.58848,1.59061,1.5868,1.59046,5941400008.0
2008-08-13 08:15:00,1.59042,1.59051,1.58829,1.58839,5330000005.0
2008-08-13 08:30:00,1.58837,1.58887,1.58746,1.58826,5910500008.0
2008-08-13 08:45:00,1.5885,1.58895,1.58743,1.58834,7820800014.0
2008-08-13 09:00:00,1.58791,1.59033,1.58791,1.58936,7119200013.0
2008-08-13 09:15:00,1.58955,1.5909,1.58901,1.59029,6313100016.0
2008-08-13 09:30:00,1.59017,1.59095,1.58893,1.58969,6118800007.0
2008-08-13 09:45:00,1.5898,1.59087,1.58911,1.58981,7258800012.0
2008-08-13 10:00:00,1.58982,1.58982,1.58712,1.58935,6868700008.0
2008-08-13 10:15:00,1.58937,1.59012,1.58823,1.5891,6503100014.0
2008-08-13 10:30:00,1.58894,1.59014,1.58842,1.59006,7534500010.0
2008-08-13 10:45:00,1.59001,1.5901,1.58838,1.58943,6611900008.0
2008-08-13 11:00:00,1.58932,1.59076,1.58901,1.58968,6745100012.0
2008-08-13 11:15:00,1.58955,1.59138,1.58935,1.59061,7068700018.0
2008-08-13 11:30:00,1.5907,1.59165,1.58933,1.591,8467000018.0
2008-08-13 11:45:00,1.59101,1.59227,1.59075,1.59212,6225400007.0
2008-08-13 12:00:00,1.59218,1.59512,1.59104,1.59512,5959900014.0
2008-08-13 12:15:00,1.59483,1.59527,1.59049,1.5913,6419000010.0
2008-08-13 12:30:00,1.59143,1.59225,1.58986,1.59038,7996400010.0
2008-08-13 12:45:00,1.59047,1.59209,1.58921,1.59055,6507800013.0
2008-08-13 13:00:00,1.59058,1.59112,1.58967,1.59092,4417600011.0
2008-08-13 13:15:00,1.59092,1.59202,1.59036,1.59132,3904700005.0
2008-08-13 13:30:00,1.5915,1.59285,1.59113,1.59229,5161300011.0
2008-08-13 13:45:00,1.59227,1.59269,1.59124,1.5918,5299300011.0
2008-08-13 14:00:00,1.59194,1.59262,1.5906,1.59141,4351800006.0
2008-08-13 14:15:00,1.59152,1.59253,1.59003,1.59206,5322800008.0
2008-08-13 14:30:00,1.59141,1.59326,1.59084,1.59263,563700001.0
2008-08-13 14:45:00,1.59251,1.59293,1.59104,1.5918,550100000.0
2008-08-13 15:00:00,1.59157,1.59192,1.5897,1.59052,614700001.0
2008-08-13 15:15:00,1.59069,1.59095,1.58914,1.58984,513700001.0
2008-08-13 15:30:00,1.59002,1.59013,1.58859,1.58933,589600002.0
2008-08-13 15:45:00,1.58909,1.59097,1.58872,1.58872,544300000.0
2008-08-13 16:00:00,1.58972,1.59091,1.58878,1.58911,572700000.0
2008-08-13 16:15:00,1.58869,1.58947,1.58842,1.58849,569100000.0
2008-08-13 16:30:00,1.58848,1.58987,1.58735,1.58799,670600002.0
2008-08-13 16:45:00,1.58779,1.5881,1.58575,1.58676,576500000.0
2008-08-13 17:00:00,1.58688,1.58841,1.58595,1.58747,528300000.0
2008-08-13 17:15:00,1.58771,1.58773,1.58503,1.58545,546700001.0
2008-08-13 17:30:00,1.58556,1.58614,1.58499,1.58513,605600001.0
2008-08-13 17:45:00,1.58517,1.58713,1.58517,1.58696,583200002.0
2008-08-13 18:00:00,1.58711,1.58885,1.58689,1.58847,579400000.0
2008-08-13 18:15:00,1.58833,1.58882,1.58772,1.58822,566100003.0
2008-08-13 18:30:00,1.58839,1.58861,1.58725,1.58745,571300000.0
2008-08-13 18:45:00,1.58767,1.58861,1.58725,1.58822,539100000.0
2008-08-13 19:00:00,1.58814,1.58955,1.58698,1.58752,632200004.0
2008-08-13 19:15:00,1.58752,1.58841,1.58626,1.58826,588599999.0
2008-08-13 19:30:00,1.58837,1.5885,1.58631,1.58772,535000000.0
2008-08-13 19:45:00,1.58778,1.58834,1.58657,1.58679,575700001.0
2008-08-13 20:00:00,1.5869,1.58771,1.58592,1.58699,515800000.0
2008-08-13 20:15:00,1.58705,1.5873,1.5863,1.58705,610100000.0
2008-08-13 20:30:00,1.58689,1.58703,1.58578,1.58614,513300000.0
2008-08-13 20:45:00,1.58606,1.58711,1.58554,1.58595,614900001.0
2008-08-13 21:00:00,1.58561,1.58732,1.58554,1.58732,559200001.0
2008-08-13 21:15:00,1.58713,1.58746,1.58615,1.58684,501200000.0
2008-08-13 21:30:00,1.5867,1.58696,1.5859,1.58593,466700000.0
2008-08-13 21:45:00,1.58599,1.58645,1.58448,1.58564,581100001.0
2008-08-13 22:00:00,1.58582,1.58597,1.58446,1.58467,584400001.0
2008-08-13 22:15:00,1.58457,1.58512,1.584,1.58458,621900001.0
2008-08-13 22:30:00,1.58428,1.58462,1.58372,1.5844,654400002.0
2008-08-13 22:45:00,1.5845,1.58499,1.58402,1.58499,558300000.0
2008-08-13 23:00:00,1.58464,1.58514,1.58402,1.5847,489600002.0
2008-08-13 23:15:00,1.58473,1.58596,1.58413,1.58543,519000000.0
2008-08-13 23:30:00,1.58551,1.58578,1.58472,1.5852,549800000.0
2008-08-13 23:45:00,1.58511,1.58536,1.58417,1.58451,507600000.0
2008-08-14 00:00:00,1.58472,1.5857,1.58432,1.58558,523400000.0
2008-08-14 00:15:00,1.5853,1.58566,1.58491,1.5851,534400000.0
2008-08-14 00:30:00,1.58498,1.5855,1.58431,1.58494,536600001.0
2008-08-14 00:45:00,1.58481,1.58481,1.57993,1.58072,533300000.0
2008-08-14 01:00:00,1.58073,1.58221,1.58026,1.58105,552400002.0
2008-08-14 01:15:00,1.58089,1.58291,1.58059,1.58236,541900001.0
2008-08-14 01:30:00,1.58242,1.58503,1.58203,1.58365,549000002.0
2008-08-14 01:45:00,1.58386,1.58422,1.58182,1.58245,564400000.0
2008-08-14 02:00:00,1.58215,1.58324,1.58153,1.58231,1442600002.0
2008-08-14 02:15:00,1.58199,1.58323,1.58126,1.58256,1240700000.0
2008-08-14 02:30:00,1.58266,1.58364,1.58157,1.58327,1238600001.0
2008-08-14 02:45:00,1.583,1.58429,1.58257,1.58379,1141700001.0
2008-08-14 03:00:00,1.58382,1.58389,1.58074,1.58151,839099999.0
2008-08-14 03:15:00,1.58115,1.5822,1.58052,1.58169,818900003.0
2008-08-14 03:30:00,1.58175,1.58255,1.58064,1.58093,839600000.0
2008-08-14 03:45:00,1.5809,1.58207,1.58034,1.58202,1425800002.0
2008-08-14 04:00:00,1.58203,1.5825,1.58074,1.58184,1504100003.0
2008-08-14 04:15:00,1.58181,1.58307,1.58171,1.58297,1425800007.0
2008-08-14 04:30:00,1.58255,1.58341,1.58114,1.58202,1002900003.0
2008-08-14 04:45:00,1.582,1.58222,1.58064,1.58092,676500000.0
2008-08-14 05:00:00,1.58107,1.58218,1.58086,1.58109,2918800008.0
2008-08-14 05:15:00,1.58108,1.58223,1.58086,1.58214,2849100006.0
2008-08-14 05:30:00,1.58219,1.58327,1.58145,1.58265,2478200002.0
2008-08-14 05:45:00,1.58279,1.58365,1.58213,1.58345,2767800009.0
2008-08-14 06:00:00,1.58336,1.58383,1.58272,1.58302,4587300010.0
2008-08-14 06:15:00,1.58305,1.58324,1.58196,1.58227,3827400009.0
2008-08-14 06:30:00,1.58223,1.58302,1.58184,1.58188,2707900004.0
2008-08-14 06:45:00,1.58158,1.5824,1.58103,1.58239,3877600007.0
2008-08-14 07:00:00,1.5823,1.58245,1.5802,1.58069,4380500008.0
2008-08-14 07:15:00,1.58065,1.58139,1.58012,1.5803,4303600005.0
2008-08-14 07:30:00,1.5803,1.58066,1.57938,1.57974,4820600008.0
2008-08-14 07:45:00,1.57983,1.58023,1.57797,1.57956,8316900019.0
2008-08-14 08:00:00,1.57971,1.58261,1.57971,1.58168,5821300014.0
2008-08-14 08:15:00,1.58166,1.58227,1.5808,1.58175,5548800006.0
2008-08-14 08:30:00,1.5818,1.58357,1.58111,1.58163,5836900011.0
2008-08-14 08:45:00,1.58191,1.58261,1.58076,1.58111,8210900009.0
2008-08-14 09:00:00,1.58108,1.58149,1.57917,1.5799,6818800017.0
2008-08-14 09:15:00,1.57996,1.58249,1.57974,1.58109,5937200006.0
2008-08-14 09:30:00,1.5809,1.58295,1.58081,1.58178,5927200006.0
2008-08-14 09:45:00,1.58184,1.58304,1.58139,1.58288,7664600016.0
2008-08-14 10:00:00,1.58327,1.5836,1.58189,1.58225,6845100013.0
2008-08-14 10:15:00,1.58215,1.58333,1.58148,1.58242,6690300012.0
2008-08-14 10:30:00,1.58227,1.5832,1.58211,1.58269,7183000016.0
2008-08-14 10:45:00,1.58258,1.58269,1.58046,1.58167,6760200016.0
2008-08-14 11:00:00,1.58176,1.58351,1.58119,1.58311,7087900008.0
2008-08-14 11:15:00,1.58302,1.58373,1.58083,1.58268,7048300019.0
2008-08-14 11:30:00,1.58265,1.58404,1.58234,1.58343,8483600005.0
2008-08-14 11:45:00,1.58332,1.58404,1.58288,1.58387,6055000009.0
2008-08-14 12:00:00,1.5839,1.5847,1.58365,1.58425,5894000011.0
2008-08-14 12:15:00,1.58408,1.58506,1.58281,1.58426,6342900008.0
2008-08-14 12:30:00,1.5844,1.58499,1.5838,1.58415,7892700024.0
2008-08-14 12:45:00,1.58425,1.58432,1.58161,1.58181,6676100011.0
2008-08-14 13:00:00,1.58181,1.58305,1.58168,1.58202,4465400005.0
2008-08-14 13:15:00,1.58184,1.58184,1.57945,1.57998,4258600007.0
2008-08-14 13:30:00,1.58016,1.58099,1.57937,1.57982,5417100010.0
2008-08-14 13:45:00,1.57973,1.58011,1.57658,1.57658,5581900014.0
2008-08-14 14:00:00,1.57662,1.57837,1.57537,1.57678,4490800010.0
2008-08-14 14:15:00,1.57687,1.57984,1.57654,1.57725,5522600011.0
2008-08-14 14:30:00,1.57749,1.58066,1.57608,1.5805,566600000.0
2008-08-14 14:45:00,1.5807,1.58173,1.57725,1.57787,529800000.0
2008-08-14 15:00:00,1.57794,1.58094,1.57761,1.5787,576800000.0
2008-08-14 15:15:00,1.57898,1.58057,1.57875,1.58044,570000003.0
2008-08-14 15:30:00,1.5805,1.58061,1.57884,1.57923,632800002.0
2008-08-14 15:45:00,1.57927,1.58077,1.57927,1.58077,604700000.0
2008-08-14 16:00:00,1.58081,1.58303,1.58068,1.58273,625700001.0
2008-08-14 16:15:00,1.58238,1.58363,1.58124,1.58325,577000000.0
2008-08-14 16:30:00,1.5836,1.58451,1.58105,1.58108,671100002.0
2008-08-14 16:45:00,1.58085,1.58227,1.58054,1.58167,639000002.0
2008-08-14 17:00:00,1.58175,1.58226,1.5803,1.5803,617300001.0
2008-08-14 17:15:00,1.58059,1.58059,1.57924,1.57932,558100004.0
2008-08-14 17:30:00,1.57963,1.57963,1.57766,1.57959,622300000.0
2008-08-14 17:45:00,1.58006,1.58039,1.57712,1.57774,634800001.0
2008-08-14 18:00:00,1.57757,1.5779,1.57511,1.57577,632700003.0
2008-08-14 18:15:00,1.57564,1.57699,1.57557,1.57599,605200002.0
2008-08-14 18:30:00,1.57597,1.57607,1.5732,1.57463,656300002.0
2008-08-14 18:45:00,1.57462,1.57569,1.57348,1.57527,551100001.0
2008-08-14 19:00:00,1.57513,1.57593,1.57448,1.57508,568800001.0
2008-08-14 19:15:00,1.57499,1.57598,1.57464,1.57562,537099999.0
2008-08-14 19:30:00,1.57567,1.57624,1.57477,1.57573,609700001.0
2008-08-14 19:45:00,1.57562,1.57601,1.57535,1.57548,532200001.0
2008-08-14 20:00:00,1.57536,1.57632,1.57498,1.57631,623000001.0
2008-08-14 20:15:00,1.5764,1.57668,1.57519,1.57574,616500002.0
2008-08-14 20:30:00,1.57579,1.57589,1.57442,1.57491,556200001.0
2008-08-14 20:45:00,1.5748,1.57613,1.57422,1.57444,633600000.0
2008-08-14 21:00:00,1.57393,1.57547,1.57393,1.57524,548600001.0
2008-08-14 21:15:00,1.57505,1.57505,1.57381,1.57455,534600000.0
2008-08-14 21:30:00,1.57439,1.57561,1.57393,1.57407,453100001.0
2008-08-14 21:45:00,1.57408,1.5744,1.57356,1.57404,576600000.0
2008-08-14 22:00:00,1.57413,1.57553,1.57409,1.57505,540000001.0
2008-08-14 22:15:00,1.57529,1.57613,1.57514,1.57546,586900001.0
2008-08-14 22:30:00,1.57554,1.57632,1.57517,1.57586,518200001.0
2008-08-14 22:45:00,1.57579,1.5766,1.57555,1.57638,529700002.0
2008-08-14 23:00:00,1.57605,1.57697,1.57549,1.57581,527000001.0
2008-08-14 23:15:00,1.57572,1.57745,1.5751,1.57594,536400000.0
2008-08-14 23:30:00,1.57592,1.57655,1.57549,1.57592,656200002.0
2008-08-14 23:45:00,1.57597,1.5766,1.5755,1.57575,617700003.0
2008-08-15 00:00:00,1.5759,1.57612,1.57333,1.57522,618600001.0
2008-08-15 00:15:00,1.57497,1.57517,1.57424,1.57496,557400002.0
2008-08-15 00:30:00,1.57449,1.57511,1.57297,1.57415,531300001.0
2008-08-15 00:45:00,1.57411,1.57448,1.57299,1.57368,563500002.0
2008-08-15 01:00:00,1.5736,1.57434,1.57319,1.57388,626100001.0
2008-08-15 01:15:00,1.57389,1.57389,1.57177,1.57285,550900001.0
2008-08-15 01:30:00,1.57292,1.57456,1.57231,1.57384,497200000.0
2008-08-15 01:45:00,1.57377,1.57429,1.57262,1.57422,530100001.0
2008-08-15 02:00:00,1.57376,1.57419,1.5731,1.57327,1379800001.0
2008-08-15 02:15:00,1.57343,1.57457,1.57308,1.57441,1362400002.0
2008-08-15 02:30:00,1.57439,1.5757,1.57439,1.57493,1249300003.0
2008-08-15 02:45:00,1.57487,1.57552,1.57353,1.5752,1206800003.0
2008-08-15 03:00:00,1.57523,1.57593,1.57421,1.57511,754700001.0
2008-08-15 03:15:00,1.57478,1.57556,1.57469,1.5751,791500002.0
2008-08-15 03:30:00,1.57523,1.57613,1.57501,1.5756,839800000.0
2008-08-15 03:45:00,1.57556,1.57641,1.57471,1.57559,1404200003.0
2008-08-15 04:00:00,1.57557,1.5763,1.57453,1.57616,1513000002.0
2008-08-15 04:15:00,1.57604,1.57741,1.57592,1.57711,1339600004.0
2008-08-15 04:30:00,1.57667,1.57723,1.57561,1.57615,995000002.0
2008-08-15 04:45:00,1.57616,1.57633,1.57539,1.57547,736200004.0
2008-08-15 05:00:00,1.5757,1.57598,1.57417,1.57485,2872700001.0
2008-08-15 05:15:00,1.57495,1.5759,1.57495,1.57575,3173700006.0
2008-08-15 05:30:00,1.57557,1.57594,1.57473,1.57535,2736000001.0
2008-08-15 05:45:00,1.57539,1.5761,1.57489,1.57518,2667600005.0
2008-08-15 06:00:00,1.57518,1.5756,1.57469,1.57537,4400800012.0
2008-08-15 06:15:00,1.5755,1.57574,1.57506,1.57521,3619000004.0
2008-08-15 06:30:00,1.57512,1.57539,1.57435,1.57487,2778000006.0
2008-08-15 06:45:00,1.57488,1.57512,1.57381,1.57427,3892100005.0
2008-08-15 07:00:00,1.57434,1.57587,1.57396,1.57542,4256700004.0
2008-08-15 07:15:00,1.5753,1.57666,1.5753,1.57597,4706500010.0
2008-08-15 07:30:00,1.57586,1.57749,1.57586,1.57731,5023400007.0
2008-08-15 07:45:00,1.57751,1.57778,1.57678,1.57697,7972800006.0
2008-08-15 08:00:00,1.57716,1.57771,1.57548,1.57608,5886500010.0
2008-08-15 08:15:00,1.57587,1.57614,1.57367,1.57452,5220000010.0
2008-08-15 08:30:00,1.57451,1.57568,1.5734,1.57355,6091400010.0
2008-08-15 08:45:00,1.57373,1.5748,1.5733,1.57387,7887300015.0
2008-08-15 09:00:00,1.57394,1.575,1.57384,1.57416,6977800014.0
2008-08-15 09:15:00,1.57386,1.57422,1.57299,1.57355,6021600011.0
2008-08-15 09:30:00,1.57318,1.57412,1.57218,1.57304,6167100004.0
2008-08-15 09:45:00,1.57309,1.57381,1.57239,1.57356,7480700013.0
2008-08-15 10:00:00,1.57379,1.57402,1.57222,1.57318,6770200013.0
2008-08-15 10:15:00,1.57328,1.57351,1.57107,1.57253,6606100010.0
2008-08-15 10:30:00,1.57259,1.57306,1.57151,1.57217,7552900018.0
2008-08-15 10:45:00,1.5721,1.57294,1.57154,1.5718,6717600005.0
2008-08-15 11:00:00,1.57172,1.57195,1.57104,1.57142,7056700021.0
2008-08-15 11:15:00,1.57139,1.57176,1.5705,1.57144,7189600015.0
2008-08-15 11:30:00,1.57146,1.57148,1.56997,1.5706,8188300011.0
2008-08-15 11:45:00,1.5708,1.57122,1.56761,1.57009,6215200006.0
2008-08-15 12:00:00,1.57034,1.57075,1.56936,1.56999,6108800007.0
2008-08-15 12:15:00,1.56988,1.5717,1.56943,1.57124,6365800012.0
2008-08-15 12:30:00,1.57117,1.57191,1.5708,1.57093,8009800014.0
2008-08-15 12:45:00,1.5709,1.5712,1.56969,1.57046,6644800008.0
2008-08-15 13:00:00,1.57049,1.57065,1.56982,1.57041,4468700008.0
2008-08-15 13:15:00,1.57062,1.57106,1.56991,1.57026,4085700007.0
2008-08-15 13:30:00,1.57024,1.57127,1.56981,1.57014,5218800006.0
2008-08-15 13:45:00,1.57021,1.57117,1.56991,1.5702,5436500011.0
2008-08-15 14:00:00,1.57004,1.57041,1.56893,1.57041,4499300010.0
2008-08-15 14:15:00,1.57017,1.57017,1.56475,1.56531,5443600013.0
2008-08-15 14:30:00,1.56523,1.56586,1.56379,1.56416,602400003.0
2008-08-15 14:45:00,1.56405,1.56438,1.56027,1.56104,625200003.0
2008-08-15 15:00:00,1.56089,1.56312,1.56001,1.56238,666800002.0
2008-08-15 15:15:00,1.56191,1.56276,1.56089,1.56112,558000002.0
2008-08-15 15:30:00,1.56093,1.56153,1.56011,1.561,599500001.0
2008-08-15 15:45:00,1.56099,1.56137,1.55716,1.55847,570100002.0
2008-08-15 16:00:00,1.55854,1.56258,1.55845,1.5621,570700001.0
2008-08-15 16:15:00,1.56177,1.56447,1.56124,1.56425,587100002.0
2008-08-15 16:30:00,1.56393,1.56441,1.56309,1.56423,686400002.0
2008-08-15 16:45:00,1.56404,1.56477,1.56262,1.56351,635300003.0
2008-08-15 17:00:00,1.56324,1.56444,1.56068,1.5607,521000000.0
2008-08-15 17:15:00,1.56095,1.56099,1.55915,1.56007,563300001.0
2008-08-15 17:30:00,1.55994,1.56035,1.55823,1.55917,617099999.0
2008-08-15 17:45:00,1.55945,1.5604,1.5568,1.55801,639400000.0
2008-08-15 18:00:00,1.55826,1.56031,1.55746,1.56004,593500000.0
2008-08-15 18:15:00,1.55957,1.5601,1.55828,1.55857,565200001.0
2008-08-15 18:30:00,1.55831,1.55831,1.55537,1.55599,547000000.0
2008-08-15 18:45:00,1.55608,1.55713,1.55496,1.55713,555000003.0
2008-08-15 19:00:00,1.55698,1.55706,1.55501,1.55568,557200001.0
2008-08-15 19:15:00,1.55576,1.55651,1.55471,1.555,625100002.0
2008-08-15 19:30:00,1.55474,1.55493,1.55389,1.55487,650700005.0
2008-08-15 19:45:00,1.55485,1.55541,1.55462,1.55523,524300001.0
2008-08-15 20:00:00,1.55533,1.55579,1.55278,1.55314,534200000.0
2008-08-15 20:15:00,1.55325,1.55496,1.55297,1.55486,591300000.0
2008-08-15 20:30:00,1.55474,1.55503,1.55266,1.55424,615700002.0
2008-08-15 20:45:00,1.55414,1.55479,1.55352,1.55475,561300000.0
2008-08-15 21:00:00,1.55429,1.55464,1.55372,1.55419,539300001.0
2008-08-15 21:15:00,1.55392,1.55502,1.55376,1.55495,591700002.0
2008-08-15 21:30:00,1.55484,1.55549,1.55345,1.55345,473400001.0
2008-08-15 21:45:00,1.55349,1.55414,1.55276,1.5533,666200001.0
2008-08-15 22:00:00,1.55331,1.55417,1.55278,1.554,564100000.0
2008-08-15 22:15:00,1.55423,1.55447,1.55319,1.55405,562699998.0
2008-08-15 22:30:00,1.55422,1.55602,1.55281,1.55553,535300000.0
2008-08-15 22:45:00,1.5556,1.5564,1.55462,1.55531,527000000.0
2008-08-17 23:00:00,1.55468,1.55508,1.553,1.55459,472500000.0
2008-08-17 23:15:00,1.5547,1.55549,1.5539,1.55458,565200000.0
2008-08-17 23:30:00,1.55474,1.55544,1.55445,1.55462,540300001.0
2008-08-17 23:45:00,1.55457,1.55601,1.55424,1.55545,558999999.0
2008-08-18 00:00:00,1.55546,1.55597,1.55479,1.55529,659900000.0
2008-08-18 00:15:00,1.55496,1.55742,1.55479,1.5569,528300002.0
2008-08-18 00:30:00,1.55673,1.55721,1.55614,1.55653,497300002.0
2008-08-18 00:45:00,1.55659,1.55696,1.55552,1.55609,700600004.0
2008-08-18 01:00:00,1.55601,1.55604,1.55437,1.55463,586500001.0
2008-08-18 01:15:00,1.55449,1.55609,1.55407,1.55594,555700000.0
2008-08-18 01:30:00,1.55598,1.55733,1.5555,1.55645,529800001.0
2008-08-18 01:45:00,1.55633,1.55675,1.5551,1.55534,556900000.0
2008-08-18 02:00:00,1.55532,1.55695,1.55465,1.55642,500200001.0
2008-08-18 02:15:00,1.55652,1.55692,1.55567,1.55633,493400000.0
2008-08-18 02:30:00,1.5564,1.55801,1.5564,1.55756,573500002.0
2008-08-18 02:45:00,1.55741,1.55881,1.55736,1.55797,568600002.0
2008-08-18 03:00:00,1.55806,1.55813,1.55707,1.55757,640400002.0
2008-08-18 03:15:00,1.5575,1.55838,1.55667,1.55764,531400002.0
2008-08-18 03:30:00,1.55784,1.55877,1.55754,1.55851,545200000.0
2008-08-18 03:45:00,1.55875,1.55877,1.55764,1.55773,566100001.0
2008-08-18 04:00:00,1.55762,1.55784,1.55696,1.55759,476400000.0
2008-08-18 04:15:00,1.55755,1.55812,1.55705,1.55754,537700000.0
2008-08-18 04:30:00,1.55751,1.55827,1.55729,1.55772,563100002.0
2008-08-18 04:45:00,1.55752,1.55782,1.55685,1.55765,518000001.0
2008-08-18 05:00:00,1.55775,1.55883,1.55752,1.55829,555400005.0
2008-08-18 05:15:00,1.55834,1.55913,1.55804,1.55877,472200000.0
2008-08-18 05:30:00,1.55875,1.55912,1.55813,1.55912,579000000.0
2008-08-18 05:45:00,1.55899,1.56069,1.5588,1.56053,529500001.0
2008-08-18 06:00:00,1.5602,1.56033,1.55915,1.55971,577900001.0
2008-08-18 06:15:00,1.5596,1.56079,1.55934,1.55945,460800001.0
2008-08-18 06:30:00,1.55956,1.56007,1.55844,1.55872,512500000.0
2008-08-18 06:45:00,1.55893,1.55932,1.55837,1.55862,606000001.0
2008-08-18 07:00:00,1.55894,1.55932,1.55841,1.55896,641500001.0
2008-08-18 07:15:00,1.559,1.55956,1.55803,1.55867,558900000.0
2008-08-18 07:30:00,1.55878,1.5594,1.55814,1.55835,629800001.0
2008-08-18 07:45:00,1.55841,1.55922,1.55798,1.5585,507800000.0
2008-08-18 08:00:00,1.55848,1.55918,1.55679,1.5591,517600000.0
2008-08-18 08:15:00,1.55896,1.55925,1.55811,1.55811,642800001.0
2008-08-18 08:30:00,1.55786,1.55835,1.55625,1.55694,534800000.0
2008-08-18 08:45:00,1.55701,1.55869,1.55625,1.55794,593900000.0
2008-08-18 09:00:00,1.55821,1.55883,1.55701,1.5575,466700001.0
2008-08-18 09:15:00,1.55723,1.55873,1.55662,1.55836,504800002.0
2008-08-18 09:30:00,1.55825,1.56023,1.55803,1.55974,471400000.0
2008-08-18 09:45:00,1.55993,1.56129,1.5591,1.5611,606999998.0
2008-08-18 10:00:00,1.56101,1.56113,1.55804,1.55879,609400001.0
2008-08-18 10:15:00,1.5586,1.5594,1.55778,1.55863,592500000.0
2008-08-18 10:30:00,1.55845,1.56001,1.55771,1.55952,566300001.0
2008-08-18 10:45:00,1.55946,1.56181,1.55946,1.56158,618100001.0
2008-08-18 11:00:00,1.56164,1.56195,1.56091,1.561,540300000.0
2008-08-18 11:15:00,1.56124,1.56126,1.55949,1.56048,599500000.0
2008-08-18 11:30:00,1.56062,1.56294,1.56022,1.5625,560400001.0
2008-08-18 11:45:00,1.56279,1.56294,1.56172,1.56201,545600002.0
2008-08-18 12:00:00,1.56193,1.56254,1.5606,1.56138,637800001.0
2008-08-18 12:15:00,1.5614,1.56253,1.56101,1.56172,641500001.0
2008-08-18 12:30:00,1.56181,1.56203,1.56041,1.56108,576300002.0
2008-08-18 12:45:00,1.56082,1.56116,1.55898,1.55989,609900000.0
2008-08-18 13:00:00,1.55993,1.55995,1.55718,1.55843,669200001.0
2008-08-18 13:15:00,1.55854,1.55969,1.5581,1.55958,573800000.0
2008-08-18 13:30:00,1.5595,1.56059,1.55839,1.5588,5611800006.0
2008-08-18 13:45:00,1.55892,1.55939,1.55755,1.55896,4301800015.0
2008-08-18 14:00:00,1.55903,1.55903,1.55486,1.55543,5461600006.0
2008-08-18 14:15:00,1.55544,1.55893,1.55445,1.55783,5130600005.0
2008-08-18 14:30:00,1.55781,1.55837,1.55716,1.55781,4161100008.0
2008-08-18 14:45:00,1.55774,1.55781,1.55523,1.55726,4690900005.0
2008-08-18 15:00:00,1.55731,1.55843,1.55718,1.55807,6466100014.0
2008-08-18 15:15:00,1.55811,1.55826,1.55543,1.5563,7905000016.0
2008-08-18 15:30:00,1.55629,1.55768,1.55603,1.55762,6232200009.0
2008-08-18 15:45:00,1.55783,1.55809,1.55682,1.55767,6056300003.0
2008-08-18 16:00:00,1.55748,1.5581,1.55699,1.55769,5900400006.0
2008-08-18 16:15:00,1.5578,1.56005,1.55754,1.55979,8255600014.0
2008-08-18 16:30:00,1.55994,1.56146,1.55938,1.56019,7036900010.0
2008-08-18 16:45:00,1.56019,1.56119,1.55974,1.5609,6870000017.0
2008-08-18 17:00:00,1.56085,1.56189,1.5604,1.56173,6713400010.0
2008-08-18 17:15:00,1.56169,1.56219,1.56123,1.56137,7282100015.0
2008-08-18 17:30:00,1.56137,1.56252,1.5608,1.56146,6671600008.0
2008-08-18 17:45:00,1.56118,1.56308,1.56028,1.56204,7271100022.0
2008-08-18 18:00:00,1.56198,1.56303,1.56147,1.56204,7604800019.0
2008-08-18 18:15:00,1.56185,1.56394,1.56166,1.56394,6000600011.0
2008-08-18 18:30:00,1.56411,1.56447,1.56327,1.56422,6028700008.0
2008-08-18 18:45:00,1.56421,1.56451,1.56321,1.56346,6857500010.0
2008-08-18 19:00:00,1.56355,1.56439,1.56313,1.56428,7872700010.0
2008-08-18 19:15:00,1.56412,1.56426,1.56269,1.56286,5933800015.0
2008-08-18 19:30:00,1.56281,1.56446,1.56272,1.56355,5399200008.0
2008-08-18 19:45:00,1.56351,1.56539,1.56317,1.56439,5780800012.0
2008-08-18 20:00:00,1.56435,1.56535,1.56413,1.56479,8717000022.0
2008-08-18 20:15:00,1.56475,1.56588,1.56446,1.56486,5133800006.0
2008-08-18 20:30:00,1.56475,1.56536,1.56387,1.56403,4419500006.0
2008-08-18 20:45:00,1.56416,1.56416,1.56293,1.56384,4117000002.0
2008-08-18 21:00:00,1.56362,1.56405,1.56274,1.56353,3902900003.0
2008-08-18 21:15:00,1.56377,1.5641,1.56281,1.56281,2637500006.0
2008-08-18 21:30:00,1.56268,1.56305,1.56193,1.56231,3651600006.0
2008-08-18 21:45:00,1.56224,1.5642,1.56216,1.56402,4689700010.0
2008-08-18 22:00:00,1.56388,1.56475,1.56356,1.56429,2638500001.0
2008-08-18 22:15:00,1.56415,1.5649,1.56397,1.56454,2499200005.0
2008-08-18 22:30:00,1.56451,1.56509,1.56421,1.56466,3102600007.0
2008-08-18 22:45:00,1.56471,1.56502,1.56339,1.56369,2739500006.0
2008-08-18 23:00:00,1.56327,1.5644,1.56289,1.56435,709100000.0
2008-08-18 23:15:00,1.56444,1.56464,1.56359,1.56392,913600002.0
2008-08-18 23:30:00,1.56432,1.56432,1.56162,1.56162,1289000005.0
2008-08-18 23:45:00,1.56148,1.56324,1.56122,1.56206,1393700001.0
2008-08-19 00:00:00,1.56198,1.56288,1.56104,1.56238,1418400001.0
2008-08-19 00:15:00,1.56234,1.56242,1.56149,1.56206,807700003.0
2008-08-19 00:30:00,1.5621,1.5627,1.56166,1.56181,827300001.0
2008-08-19 00:45:00,1.56206,1.56289,1.56146,1.56241,982500004.0
2008-08-19 01:00:00,1.56244,1.56304,1.56157,1.56161,1283900001.0
2008-08-19 01:15:00,1.56175,1.56329,1.56167,1.56322,1276300001.0
2008-08-19 01:30:00,1.56305,1.56341,1.56235,1.56243,1206200003.0
2008-08-19 01:45:00,1.56233,1.56387,1.56215,1.56304,1366800001.0
2008-08-19 02:00:00,1.56357,1.56379,1.56258,1.56291,583100000.0
2008-08-19 02:15:00,1.56284,1.56339,1.56237,1.5629,533199999.0
2008-08-19 02:30:00,1.56288,1.56294,1.56164,1.5624,563000001.0
2008-08-19 02:45:00,1.56241,1.56306,1.56148,1.56306,510000001.0
2008-08-19 03:00:00,1.56313,1.56315,1.56195,1.56282,525100000.0
2008-08-19 03:15:00,1.56296,1.56299,1.56161,1.56217,524000004.0
2008-08-19 03:30:00,1.56236,1.56262,1.56125,1.56201,578400001.0
2008-08-19 03:45:00,1.56235,1.56255,1.5618,1.56217,574300001.0
2008-08-19 04:00:00,1.56208,1.56221,1.56115,1.56163,519899999.0
2008-08-19 04:15:00,1.56165,1.56315,1.56152,1.56305,567300001.0
2008-08-19 04:30:00,1.56283,1.56355,1.56212,1.5629,575200001.0
2008-08-19 04:45:00,1.56296,1.56337,1.56215,1.56302,559600002.0
2008-08-19 05:00:00,1.563,1.5634,1.56209,1.56229,460700000.0
2008-08-19 05:15:00,1.56228,1.56277,1.56188,1.56277,474900000.0
2008-08-19 05:30:00,1.56291,1.56358,1.56263,1.56316,566899999.0
2008-08-19 05:45:00,1.56311,1.56358,1.56211,1.56235,529100000.0
2008-08-19 06:00:00,1.56202,1.56296,1.56196,1.56201,636500001.0
2008-08-19 06:15:00,1.56218,1.56256,1.5616,1.56172,475200000.0
2008-08-19 06:30:00,1.56193,1.56272,1.56126,1.56235,541500001.0
2008-08-19 06:45:00,1.56258,1.56264,1.56174,1.56185,573700000.0
2008-08-19 07:00:00,1.56205,1.56226,1.56116,1.5613,618600001.0
2008-08-19 07:15:00,1.56134,1.56243,1.56101,1.56155,559200001.0
2008-08-19 07:30:00,1.56156,1.56244,1.56098,1.56223,620300004.0
2008-08-19 07:45:00,1.56214,1.56221,1.56064,1.56105,484200000.0
2008-08-19 08:00:00,1.56097,1.5616,1.56031,1.56062,543200002.0
2008-08-19 08:15:00,1.56066,1.56148,1.55965,1.56019,643600000.0
2008-08-19 08:30:00,1.55998,1.56152,1.55964,1.56085,511999998.0
2008-08-19 08:45:00,1.56077,1.56127,1.56003,1.56049,612400003.0
2008-08-19 09:00:00,1.56092,1.56131,1.55881,1.56027,551300001.0
2008-08-19 09:15:00,1.55989,1.56159,1.55989,1.56154,605699998.0
2008-08-19 09:30:00,1.56128,1.56239,1.56098,1.56194,551100001.0
2008-08-19 09:45:00,1.5621,1.56234,1.56091,1.56172,587100000.0
2008-08-19 10:00:00,1.56186,1.56229,1.56048,1.56167,633400001.0
2008-08-19 10:15:00,1.56163,1.56215,1.56093,1.56139,645100002.0
2008-08-19 10:30:00,1.56143,1.56172,1.55959,1.56092,547400000.0
2008-08-19 10:45:00,1.56066,1.56108,1.55975,1.56059,500900000.0
2008-08-19 11:00:00,1.56055,1.56249,1.55987,1.56072,617499999.0
2008-08-19 11:15:00,1.56116,1.5614,1.55969,1.55998,583900000.0
2008-08-19 11:30:00,1.56012,1.56157,1.55945,1.56062,601800002.0
2008-08-19 11:45:00,1.56085,1.5624,1.56052,1.562,553200004.0
2008-08-19 12:00:00,1.56194,1.56229,1.56131,1.5618,579700004.0
2008-08-19 12:15:00,1.56172,1.56279,1.56132,1.56279,550300000.0
2008-08-19 12:30:00,1.563,1.56408,1.5622,1.56268,511500002.0
2008-08-19 12:45:00,1.56267,1.5662,1.56266,1.56519,577900001.0
2008-08-19 13:00:00,1.56494,1.56535,1.56407,1.56446,594300000.0
2008-08-19 13:15:00,1.56426,1.56487,1.5631,1.56453,620000002.0
2008-08-19 13:30:00,1.56458,1.56486,1.5639,1.56463,5267600006.0
2008-08-19 13:45:00,1.56465,1.56555,1.56418,1.56461,4548400010.0
2008-08-19 14:00:00,1.56454,1.56525,1.56328,1.56335,5355300015.0
2008-08-19 14:15:00,1.56337,1.56427,1.56113,1.56127,5356100013.0
2008-08-19 14:30:00,1.56134,1.56219,1.55903,1.56183,4014800008.0
2008-08-19 14:45:00,1.56175,1.56201,1.56071,1.56173,4441500003.0
2008-08-19 15:00:00,1.56172,1.56198,1.56039,1.56152,6405700006.0
2008-08-19 15:15:00,1.56146,1.56244,1.56045,1.56244,7728200013.0
2008-08-19 15:30:00,1.56235,1.564,1.56207,1.56293,6325600008.0
2008-08-19 15:45:00,1.56302,1.56564,1.56268,1.56411,5827600016.0
2008-08-19 16:00:00,1.56401,1.56502,1.56326,1.5637,6104600015.0
2008-08-19 16:15:00,1.56376,1.56482,1.5632,1.56459,8200000023.0
2008-08-19 16:30:00,1.56459,1.56558,1.56387,1.56494,6770400009.0
2008-08-19 16:45:00,1.56492,1.565,1.56248,1.56334,6874300013.0
2008-08-19 17:00:00,1.56341,1.5649,1.56286,1.56394,6506700010.0
2008-08-19 17:15:00,1.56389,1.56462,1.56319,1.5638,7056100011.0
2008-08-19 17:30:00,1.56377,1.56494,1.56322,1.56439,6461900012.0
2008-08-19 17:45:00,1.56429,1.5651,1.5629,1.56392,6831100012.0
2008-08-19 18:00:00,1.56405,1.56696,1.56355,1.56657,7179800009.0
2008-08-19 18:15:00,1.56668,1.56946,1.56649,1.56898,6324300008.0
2008-08-19 18:30:00,1.56903,1.56935,1.56793,1.56884,6100600015.0
2008-08-19 18:45:00,1.56911,1.57031,1.56885,1.56985,7017600005.0
2008-08-19 19:00:00,1.56982,1.57014,1.56865,1.56929,7939100008.0
2008-08-19 19:15:00,1.56908,1.56963,1.5685,1.56923,6251500008.0
2008-08-19 19:30:00,1.56921,1.56951,1.56816,1.56897,5335900009.0
2008-08-19 19:45:00,1.56883,1.56913,1.56828,1.5687,5980000010.0
2008-08-19 20:00:00,1.56871,1.56888,1.56766,1.56815,8106000014.0
2008-08-19 20:15:00,1.56809,1.56882,1.56736,1.56764,5101100009.0
2008-08-19 20:30:00,1.56754,1.56809,1.56694,1.56724,4530300005.0
2008-08-19 20:45:00,1.56727,1.56946,1.56698,1.56908,4033700009.0
2008-08-19 21:00:00,1.56902,1.5695,1.56854,1.5691,4029600010.0
2008-08-19 21:15:00,1.56912,1.57013,1.56903,1.56903,2596600003.0
2008-08-19 21:30:00,1.56903,1.57046,1.56853,1.56901,3654800003.0
2008-08-19 21:45:00,1.56903,1.56984,1.56832,1.56858,4360700002.0
2008-08-19 22:00:00,1.56854,1.56877,1.56575,1.56749,2652100005.0
2008-08-19 22:15:00,1.56753,1.56781,1.56625,1.56732,2656500003.0
2008-08-19 22:30:00,1.56743,1.56848,1.5671,1.56814,3368600012.0
2008-08-19 22:45:00,1.5682,1.5687,1.56759,1.56787,2994700008.0
2008-08-19 23:00:00,1.56693,1.56814,1.56652,1.56796,703199999.0
2008-08-19 23:15:00,1.56803,1.56972,1.56755,1.56789,869900004.0
2008-08-19 23:30:00,1.56818,1.56853,1.56749,1.56767,1503000003.0
2008-08-19 23:45:00,1.56774,1.56838,1.56699,1.56799,1714600005.0
2008-08-20 00:00:00,1.56779,1.56871,1.56663,1.56863,1515000004.0
2008-08-20 00:15:00,1.56866,1.56936,1.56828,1.56905,841700005.0
2008-08-20 00:30:00,1.56899,1.5692,1.56804,1.56821,754100002.0
2008-08-20 00:45:00,1.56866,1.56899,1.56763,1.56776,859100001.0
2008-08-20 01:00:00,1.56783,1.56839,1.56687,1.56734,1157500000.0
2008-08-20 01:15:00,1.56755,1.56817,1.56664,1.56755,1222300003.0
2008-08-20 01:30:00,1.56745,1.56864,1.56702,1.56825,1116000001.0
2008-08-20 01:45:00,1.56827,1.56985,1.56773,1.5678,1337200001.0
2008-08-20 02:00:00,1.56811,1.56812,1.56697,1.56763,586400001.0
2008-08-20 02:15:00,1.56746,1.56795,1.56663,1.56694,524100001.0
2008-08-20 02:30:00,1.56663,1.5673,1.5664,1.56718,528500000.0
2008-08-20 02:45:00,1.56711,1.56738,1.56628,1.56657,552100002.0
2008-08-20 03:00:00,1.56677,1.56695,1.56541,1.56614,526600000.0
2008-08-20 03:15:00,1.5661,1.56693,1.56533,1.56631,487900001.0
2008-08-20 03:30:00,1.56641,1.56643,1.5655,1.56559,608300002.0
2008-08-20 03:45:00,1.56581,1.56685,1.56539,1.56663,536000001.0
2008-08-20 04:00:00,1.56652,1.56682,1.56575,1.56625,576000002.0
2008-08-20 04:15:00,1.56629,1.56636,1.56499,1.56581,605800002.0
2008-08-20 04:30:00,1.56569,1.56608,1.56501,1.56562,520900000.0
2008-08-20 04:45:00,1.56563,1.56622,1.56518,1.56606,500900000.0
2008-08-20 05:00:00,1.56613,1.56643,1.56546,1.5661,596900000.0
2008-08-20 05:15:00,1.56612,1.5664,1.5655,1.56632,477700001.0
2008-08-20 05:30:00,1.56631,1.56699,1.56591,1.56677,571900000.0
2008-08-20 05:45:00,1.56657,1.56719,1.56622,1.56687,523800001.0
2008-08-20 06:00:00,1.56672,1.56764,1.56619,1.56692,654100002.0
2008-08-20 06:15:00,1.56712,1.568,1.56694,1.56734,523400000.0
2008-08-20 06:30:00,1.56743,1.56798,1.56696,1.56777,516200000.0
2008-08-20 06:45:00,1.56779,1.56836,1.5675,1.56756,521200001.0
2008-08-20 07:00:00,1.56796,1.56796,1.56676,1.56748,594200002.0
2008-08-20 07:15:00,1.56753,1.56813,1.56708,1.56788,561100000.0
2008-08-20 07:30:00,1.56791,1.56825,1.56722,1.56822,631300003.0
2008-08-20 07:45:00,1.56809,1.56844,1.56708,1.56825,558600001.0
2008-08-20 08:00:00,1.56841,1.56853,1.56718,1.56775,560400000.0
2008-08-20 08:15:00,1.56781,1.568,1.56591,1.56605,599400001.0
2008-08-20 08:30:00,1.56578,1.56687,1.56421,1.56488,562200001.0
2008-08-20 08:45:00,1.56499,1.56632,1.56477,1.56488,586700001.0
2008-08-20 09:00:00,1.56517,1.56545,1.56405,1.56495,539400000.0
2008-08-20 09:15:00,1.56466,1.56632,1.5642,1.5657,545800002.0
2008-08-20 09:30:00,1.56557,1.56719,1.56557,1.56621,550000002.0
2008-08-20 09:45:00,1.56647,1.57024,1.56601,1.5701,605500003.0
2008-08-20 10:00:00,1.56943,1.57112,1.56823,1.57016,532000002.0
2008-08-20 10:15:00,1.57004,1.57041,1.56877,1.56967,521200002.0
2008-08-20 10:30:00,1.56961,1.57089,1.56898,1.57059,600600003.0
2008-08-20 10:45:00,1.5703,1.57093,1.56841,1.56876,585200002.0
2008-08-20 11:00:00,1.56898,1.57002,1.56833,1.56842,554000004.0
2008-08-20 11:15:00,1.5685,1.5685,1.56468,1.5654,567300000.0
2008-08-20 11:30:00,1.56535,1.56608,1.56475,1.56547,595000001.0
2008-08-20 11:45:00,1.5656,1.5656,1.56271,1.56387,544000000.0
2008-08-20 12:00:00,1.56362,1.56434,1.56244,1.56385,548400001.0
2008-08-20 12:15:00,1.564,1.56513,1.56372,1.56494,590700002.0
2008-08-20 12:30:00,1.56516,1.5659,1.56468,1.56504,547000000.0
2008-08-20 12:45:00,1.56476,1.56517,1.56385,1.5648,603300000.0
2008-08-20 13:00:00,1.56501,1.56583,1.56445,1.56477,624700000.0
2008-08-20 13:15:00,1.56471,1.56575,1.5639,1.56543,568600001.0
2008-08-20 13:30:00,1.56541,1.56541,1.56298,1.56344,5506100007.0
2008-08-20 13:45:00,1.56328,1.56501,1.56284,1.56447,4549800002.0
2008-08-20 14:00:00,1.56434,1.56434,1.56068,1.56358,5292000008.0
2008-08-20 14:15:00,1.56341,1.56341,1.55973,1.56033,5117400010.0
2008-08-20 14:30:00,1.55933,1.56211,1.5568,1.56194,4165500008.0
2008-08-20 14:45:00,1.56192,1.56206,1.55977,1.55998,4602000010.0
2008-08-20 15:00:00,1.56002,1.56177,1.55919,1.56177,6740400011.0
2008-08-20 15:15:00,1.56183,1.56307,1.56139,1.56252,7696900008.0
2008-08-20 15:30:00,1.56237,1.56334,1.56195,1.56321,6316000009.0
2008-08-20 15:45:00,1.56322,1.56448,1.56252,1.56298,6070900014.0
2008-08-20 16:00:00,1.5628,1.56575,1.56212,1.56473,6250300016.0
2008-08-20 16:15:00,1.56489,1.56895,1.56482,1.56841,8429000013.0
2008-08-20 16:30:00,1.56842,1.56946,1.56646,1.5684,7087200006.0
2008-08-20 16:45:00,1.56855,1.56896,1.56618,1.56618,6959200012.0
2008-08-20 17:00:00,1.5662,1.56659,1.56255,1.5632,6987300016.0
2008-08-20 17:15:00,1.56334,1.56384,1.5608,1.56137,7167800015.0
2008-08-20 17:30:00,1.56128,1.56222,1.56044,1.56178,6649500006.0
2008-08-20 17:45:00,1.56172,1.56238,1.56131,1.56222,7274800016.0
2008-08-20 18:00:00,1.56213,1.56225,1.56105,1.56123,7336800008.0
2008-08-20 18:15:00,1.5613,1.56242,1.56117,1.56157,6139700020.0
2008-08-20 18:30:00,1.56176,1.56203,1.56096,1.56129,6229400016.0
2008-08-20 18:45:00,1.56128,1.56359,1.56116,1.56267,6827000008.0
2008-08-20 19:00:00,1.56251,1.56276,1.56165,1.56259,8045200011.0
2008-08-20 19:15:00,1.56244,1.5635,1.56244,1.56294,6023200007.0
2008-08-20 19:30:00,1.56288,1.56347,1.56254,1.56299,5195200005.0
2008-08-20 19:45:00,1.56299,1.56315,1.56174,1.56198,5910200007.0
2008-08-20 20:00:00,1.56209,1.56419,1.56184,1.56378,8154900015.0
2008-08-20 20:15:00,1.56368,1.56502,1.56352,1.56426,5134800004.0
2008-08-20 20:30:00,1.56425,1.56517,1.56389,1.56466,4511600011.0
2008-08-20 20:45:00,1.56464,1.56561,1.56452,1.56551,4303500002.0
2008-08-20 21:00:00,1.56529,1.56545,1.56391,1.56493,3910000008.0
2008-08-20 21:15:00,1.56491,1.56515,1.56414,1.56415,2693900003.0
2008-08-20 21:30:00,1.5642,1.56459,1.56326,1.56396,3519400001.0
2008-08-20 21:45:00,1.56399,1.56451,1.56356,1.56403,4500300006.0
2008-08-20 22:00:00,1.56403,1.56493,1.56392,1.56447,2617900002.0
2008-08-20 22:15:00,1.56447,1.56479,1.56411,1.56428,2636200009.0
2008-08-20 22:30:00,1.56436,1.56463,1.56325,1.56347,3285300006.0
2008-08-20 22:45:00,1.56351,1.56389,1.56235,1.56254,2814400005.0
2008-08-20 23:00:00,1.56202,1.56257,1.56109,1.56163,735800003.0
2008-08-20 23:15:00,1.56161,1.5629,1.5611,1.56191,928800001.0
2008-08-20 23:30:00,1.56209,1.5629,1.5617,1.56246,1336200004.0
2008-08-20 23:45:00,1.56252,1.56304,1.56196,1.56254,1426300004.0
2008-08-21 00:00:00,1.56252,1.5629,1.56178,1.56243,1407800000.0
2008-08-21 00:15:00,1.56231,1.56253,1.56158,1.56176,874600001.0
2008-08-21 00:30:00,1.56176,1.56236,1.56131,1.56187,840800002.0
2008-08-21 00:45:00,1.56225,1.56258,1.56174,1.56204,803100001.0
2008-08-21 01:00:00,1.56198,1.56328,1.56171,1.56258,1129800002.0
2008-08-21 01:15:00,1.56279,1.56382,1.56273,1.56335,1144300004.0
2008-08-21 01:30:00,1.56328,1.56383,1.56285,1.563,1184500004.0
2008-08-21 01:45:00,1.56293,1.56371,1.5623,1.56252,1375100006.0
2008-08-21 02:00:00,1.56306,1.56365,1.5625,1.56344,562600001.0
2008-08-21 02:15:00,1.56349,1.56424,1.56293,1.56424,578300000.0
2008-08-21 02:30:00,1.56458,1.56513,1.56333,1.56425,557900002.0
2008-08-21 02:45:00,1.56437,1.5658,1.56437,1.56481,601100000.0
2008-08-21 03:00:00,1.56485,1.56558,1.5641,1.56417,556900002.0
2008-08-21 03:15:00,1.56415,1.56543,1.56388,1.56446,481800001.0
2008-08-21 03:30:00,1.56456,1.56525,1.56436,1.56477,525500000.0
2008-08-21 03:45:00,1.56512,1.56535,1.5638,1.56424,572299998.0
2008-08-21 04:00:00,1.56417,1.56517,1.56365,1.56489,543800002.0
2008-08-21 04:15:00,1.5649,1.56497,1.56366,1.56401,582500001.0
2008-08-21 04:30:00,1.56387,1.56445,1.56347,1.56407,525500000.0
2008-08-21 04:45:00,1.56409,1.56451,1.56338,1.56432,545600000.0
2008-08-21 05:00:00,1.56435,1.56485,1.56402,1.5644,585800001.0
2008-08-21 05:15:00,1.56441,1.56453,1.56368,1.56435,511100000.0
2008-08-21 05:30:00,1.5642,1.56429,1.56302,1.56342,500000001.0
2008-08-21 05:45:00,1.56324,1.56421,1.56288,1.56404,559600000.0
2008-08-21 06:00:00,1.56395,1.56455,1.56379,1.56409,634000000.0
2008-08-21 06:15:00,1.56402,1.56474,1.5637,1.56397,542700001.0
2008-08-21 06:30:00,1.56406,1.56414,1.56315,1.5635,457400000.0
2008-08-21 06:45:00,1.56365,1.56384,1.5628,1.5631,484900000.0
2008-08-21 07:00:00,1.56339,1.56492,1.56327,1.56463,574300000.0
2008-08-21 07:15:00,1.56473,1.56535,1.56257,1.56318,661400000.0
2008-08-21 07:30:00,1.56317,1.56445,1.56271,1.56422,549100000.0
2008-08-21 07:45:00,1.56418,1.56481,1.56312,1.56447,557900000.0
2008-08-21 08:00:00,1.56454,1.5654,1.56328,1.56383,533100000.0
2008-08-21 08:15:00,1.56387,1.56459,1.56214,1.56283,590900000.0
2008-08-21 08:30:00,1.56267,1.56607,1.5622,1.56489,568700002.0
2008-08-21 08:45:00,1.56493,1.56742,1.56493,1.56641,535300000.0
2008-08-21 09:00:00,1.56648,1.56648,1.56459,1.56578,540400000.0
2008-08-21 09:15:00,1.5657,1.56688,1.5657,1.56631,534100002.0
2008-08-21 09:30:00,1.56606,1.56672,1.56554,1.5659,596400001.0
2008-08-21 09:45:00,1.56612,1.56634,1.56429,1.56542,582800002.0
2008-08-21 10:00:00,1.56549,1.56581,1.56427,1.56466,538500001.0
2008-08-21 10:15:00,1.56459,1.56528,1.56339,1.56447,577300002.0
2008-08-21 10:30:00,1.56441,1.56448,1.56247,1.56318,610500003.0
2008-08-21 10:45:00,1.56297,1.56314,1.56229,1.5628,573800002.0
2008-08-21 11:00:00,1.56288,1.56434,1.562,1.5621,632100002.0
2008-08-21 11:15:00,1.56205,1.5626,1.56145,1.56219,650200000.0
2008-08-21 11:30:00,1.56224,1.56316,1.56206,1.56301,680700002.0
2008-08-21 11:45:00,1.56323,1.56323,1.56035,1.56104,516200001.0
2008-08-21 12:00:00,1.56117,1.56202,1.56072,1.56096,578300003.0
2008-08-21 12:15:00,1.56115,1.56188,1.5598,1.56,526800000.0
2008-08-21 12:30:00,1.56007,1.56134,1.55944,1.56087,499600000.0
2008-08-21 12:45:00,1.56069,1.56303,1.55973,1.56175,656300001.0
2008-08-21 13:00:00,1.56164,1.5639,1.56124,1.56295,598500000.0
2008-08-21 13:15:00,1.56299,1.56313,1.56006,1.56155,531600000.0
2008-08-21 13:30:00,1.56158,1.56192,1.55858,1.55984,5668500011.0
2008-08-21 13:45:00,1.55987,1.56152,1.55955,1.56071,4219100006.0
2008-08-21 14:00:00,1.56066,1.56113,1.55904,1.55939,5245000004.0
2008-08-21 14:15:00,1.55928,1.55973,1.55868,1.55938,5064000007.0
2008-08-21 14:30:00,1.55927,1.56109,1.55852,1.56046,4047900009.0
2008-08-21 14:45:00,1.56047,1.56243,1.55996,1.56221,4601700004.0
2008-08-21 15:00:00,1.56184,1.56303,1.56024,1.56053,6541100009.0
2008-08-21 15:15:00,1.56046,1.56232,1.56046,1.56232,7718700006.0
2008-08-21 15:30:00,1.5623,1.56254,1.56076,1.56216,6236600012.0
2008-08-21 15:45:00,1.56232,1.563,1.56081,1.56127,5896800008.0
2008-08-21 16:00:00,1.56128,1.56236,1.55776,1.5583,5914200010.0
2008-08-21 16:15:00,1.55848,1.5592,1.55713,1.55744,8594000023.0
2008-08-21 16:30:00,1.55763,1.55856,1.55661,1.55796,7032600013.0
2008-08-21 16:45:00,1.55792,1.5585,1.55424,1.55452,6994200016.0
2008-08-21 17:00:00,1.55449,1.55754,1.55449,1.55594,6518100013.0
2008-08-21 17:15:00,1.556,1.55663,1.55491,1.5555,7309900010.0
2008-08-21 17:30:00,1.55542,1.55585,1.55432,1.55436,6734000008.0
2008-08-21 17:45:00,1.55429,1.55603,1.55398,1.55492,6930400011.0
2008-08-21 18:00:00,1.55495,1.55495,1.55378,1.55406,7247900015.0
2008-08-21 18:15:00,1.55403,1.55523,1.55378,1.55461,6134700007.0
2008-08-21 18:30:00,1.55475,1.5549,1.55358,1.55432,5972200007.0
2008-08-21 18:45:00,1.55429,1.55468,1.55245,1.55328,6979800015.0
2008-08-21 19:00:00,1.55325,1.55547,1.55325,1.55488,7877900013.0
2008-08-21 19:15:00,1.55455,1.55469,1.55333,1.55372,5858400011.0
2008-08-21 19:30:00,1.55377,1.55418,1.5532,1.55354,5185500003.0
2008-08-21 19:45:00,1.55365,1.55499,1.55365,1.55418,5890300017.0
2008-08-21 20:00:00,1.55413,1.55488,1.55372,1.554,8321900010.0
2008-08-21 20:15:00,1.55394,1.55541,1.55394,1.55535,5132400006.0
2008-08-21 20:30:00,1.55533,1.55551,1.55406,1.55476,4423500004.0
2008-08-21 20:45:00,1.5548,1.55568,1.554,1.55481,4158200005.0
2008-08-21 21:00:00,1.55488,1.55513,1.55324,1.55345,4020500003.0
2008-08-21 21:15:00,1.55349,1.55395,1.55284,1.55336,2679600007.0
2008-08-21 21:30:00,1.55337,1.55456,1.55322,1.55384,3713500007.0
2008-08-21 21:45:00,1.55383,1.55449,1.55325,1.55411,4587700007.0
2008-08-21 22:00:00,1.55415,1.55468,1.55337,1.55367,2706000005.0
2008-08-21 22:15:00,1.55356,1.55425,1.55281,1.55307,2616600010.0
2008-08-21 22:30:00,1.55287,1.55428,1.55273,1.55392,3143900003.0
2008-08-21 22:45:00,1.55411,1.55442,1.55292,1.55321,2856300006.0
2008-08-21 23:00:00,1.55305,1.55494,1.55288,1.55443,745200001.0
2008-08-21 23:15:00,1.55448,1.55573,1.55403,1.55542,850300001.0
2008-08-21 23:30:00,1.55568,1.55568,1.55407,1.55474,1292200002.0
2008-08-21 23:45:00,1.55458,1.55517,1.55405,1.55509,1390800001.0
2008-08-22 00:00:00,1.55509,1.5552,1.55409,1.55464,1381100003.0
2008-08-22 00:15:00,1.55473,1.55518,1.55322,1.55478,832600002.0
2008-08-22 00:30:00,1.5549,1.55539,1.55419,1.55474,826400001.0
2008-08-22 00:45:00,1.55519,1.55604,1.5538,1.55385,874800003.0
2008-08-22 01:00:00,1.55373,1.55519,1.55326,1.55501,1120400002.0
2008-08-22 01:15:00,1.55538,1.55597,1.55376,1.55461,1224300001.0
2008-08-22 01:30:00,1.55455,1.55468,1.55382,1.55438,1203300000.0
2008-08-22 01:45:00,1.55429,1.55514,1.55415,1.55436,1466700005.0
2008-08-22 02:00:00,1.55495,1.55512,1.55397,1.55453,580700002.0
2008-08-22 02:15:00,1.55467,1.55519,1.55374,1.55416,571200004.0
2008-08-22 02:30:00,1.55404,1.55506,1.55378,1.55464,555400002.0
2008-08-22 02:45:00,1.55461,1.55476,1.55352,1.55379,512500000.0
2008-08-22 03:00:00,1.5538,1.55506,1.55349,1.55413,550200000.0
2008-08-22 03:15:00,1.55399,1.55399,1.55316,1.55316,515200000.0
2008-08-22 03:30:00,1.55337,1.55364,1.55272,1.55323,553500001.0
2008-08-22 03:45:00,1.55354,1.55369,1.55266,1.55278,571300000.0
2008-08-22 04:00:00,1.55281,1.55358,1.55238,1.55302,505500000.0
2008-08-22 04:15:00,1.55317,1.55378,1.5524,1.55289,687200002.0
2008-08-22 04:30:00,1.55277,1.55323,1.55213,1.55291,495500001.0
2008-08-22 04:45:00,1.55293,1.55354,1.55235,1.5532,497000002.0
2008-08-22 05:00:00,1.55309,1.55346,1.55231,1.55321,543900000.0
2008-08-22 05:15:00,1.55314,1.55381,1.55249,1.55324,674900003.0
2008-08-22 05:30:00,1.55332,1.55342,1.55215,1.55254,572100000.0
2008-08-22 05:45:00,1.55232,1.55316,1.5521,1.55311,560600000.0
2008-08-22 06:00:00,1.55304,1.55414,1.55294,1.55365,621600001.0
2008-08-22 06:15:00,1.55353,1.555,1.55343,1.55378,536300002.0
2008-08-22 06:30:00,1.5539,1.55402,1.55319,1.55387,516600001.0
2008-08-22 06:45:00,1.55396,1.5543,1.55352,1.55352,499100000.0
2008-08-22 07:00:00,1.55394,1.55425,1.55314,1.55364,560000001.0
2008-08-22 07:15:00,1.55372,1.55424,1.55317,1.5542,572000000.0
2008-08-22 07:30:00,1.55432,1.55457,1.55375,1.55447,614700001.0
2008-08-22 07:45:00,1.55432,1.55491,1.55359,1.55413,550800000.0
2008-08-22 08:00:00,1.55409,1.55448,1.55242,1.55365,707000001.0
2008-08-22 08:15:00,1.5538,1.554,1.55245,1.55358,506100000.0
2008-08-22 08:30:00,1.55349,1.55422,1.55292,1.55347,615300003.0
2008-08-22 08:45:00,1.55343,1.55415,1.55155,1.55199,599300000.0
2008-08-22 09:00:00,1.55218,1.55319,1.55162,1.55245,552700000.0
2008-08-22 09:15:00,1.55218,1.55294,1.55114,1.55155,521100001.0
2008-08-22 09:30:00,1.5514,1.55274,1.55073,1.55073,522900002.0
2008-08-22 09:45:00,1.55088,1.55119,1.54857,1.55061,633200002.0
2008-08-22 10:00:00,1.55044,1.55065,1.54901,1.54931,660299999.0
2008-08-22 10:15:00,1.54905,1.54996,1.54843,1.54879,562800000.0
2008-08-22 10:30:00,1.54869,1.54977,1.54829,1.54872,561700001.0
2008-08-22 10:45:00,1.54863,1.55061,1.54863,1.54912,596700000.0
2008-08-22 11:00:00,1.54907,1.55161,1.54814,1.55033,559100002.0
2008-08-22 11:15:00,1.55069,1.55217,1.55015,1.55126,686100002.0
2008-08-22 11:30:00,1.55161,1.55243,1.55055,1.55121,562500000.0
2008-08-22 11:45:00,1.55129,1.55206,1.55078,1.55142,522500000.0
2008-08-22 12:00:00,1.55149,1.55161,1.54981,1.55086,654600001.0
2008-08-22 12:15:00,1.551,1.55183,1.55056,1.55102,540300000.0
2008-08-22 12:30:00,1.551,1.55194,1.5507,1.55112,580200000.0
2008-08-22 12:45:00,1.55088,1.55143,1.55016,1.55125,570700001.0
2008-08-22 13:00:00,1.55163,1.55212,1.55093,1.55157,567000001.0
2008-08-22 13:15:00,1.55146,1.55215,1.55043,1.55114,651700001.0
2008-08-22 13:30:00,1.55123,1.55233,1.55023,1.55233,5424100015.0
2008-08-22 13:45:00,1.55245,1.55255,1.55042,1.55149,4308500007.0
2008-08-22 14:00:00,1.55144,1.55151,1.54921,1.54971,5492500009.0
2008-08-22 14:15:00,1.54966,1.55161,1.54914,1.55087,5187900010.0
2008-08-22 14:30:00,1.55074,1.55133,1.54839,1.54963,4118500007.0
2008-08-22 14:45:00,1.54953,1.54973,1.54826,1.54896,4376400009.0
2008-08-22 15:00:00,1.54897,1.55031,1.54857,1.54971,6597500014.0
2008-08-22 15:15:00,1.54961,1.55016,1.54908,1.55006,7794600012.0
2008-08-22 15:30:00,1.54999,1.5501,1.54816,1.54837,6375100009.0
2008-08-22 15:45:00,1.54871,1.54897,1.54803,1.5488,6190000006.0
2008-08-22 16:00:00,1.54884,1.55026,1.5476,1.54794,5913000006.0
2008-08-22 16:15:00,1.54811,1.55026,1.54793,1.55002,8658500014.0
2008-08-22 16:30:00,1.55,1.55012,1.54865,1.54938,6878300010.0
2008-08-22 16:45:00,1.54939,1.55065,1.54874,1.55046,6944600016.0
2008-08-22 17:00:00,1.55037,1.5505,1.54734,1.54825,6826300005.0
2008-08-22 17:15:00,1.54821,1.54873,1.54719,1.54824,7280700013.0
2008-08-22 17:30:00,1.54819,1.54877,1.54763,1.54812,6430300008.0
2008-08-22 17:45:00,1.54794,1.54882,1.54732,1.54764,7155800014.0
2008-08-22 18:00:00,1.54761,1.54949,1.54716,1.5479,7167200012.0
2008-08-22 18:15:00,1.54804,1.54882,1.54767,1.54864,6304400021.0
2008-08-22 18:30:00,1.54871,1.54902,1.54796,1.5485,5843000014.0
2008-08-22 18:45:00,1.54842,1.54859,1.54763,1.54835,6914100013.0
2008-08-22 19:00:00,1.54831,1.54879,1.54568,1.54621,7826700009.0
2008-08-22 19:15:00,1.546,1.5469,1.54586,1.54655,5915400011.0
2008-08-22 19:30:00,1.54659,1.5469,1.54539,1.54551,5207700008.0
2008-08-22 19:45:00,1.54556,1.54654,1.54556,1.54628,5656100006.0
2008-08-22 20:00:00,1.54622,1.54631,1.54475,1.54516,8350900020.0
2008-08-22 20:15:00,1.54511,1.54565,1.54376,1.54449,5132800009.0
2008-08-22 20:30:00,1.54476,1.54684,1.54476,1.54592,4481500011.0
2008-08-22 20:45:00,1.54605,1.54823,1.54605,1.54774,3878300006.0
2008-08-22 21:00:00,1.54763,1.54809,1.54689,1.54783,4011600005.0
2008-08-22 21:15:00,1.54779,1.54781,1.54691,1.54718,2688500005.0
2008-08-22 21:30:00,1.54724,1.54844,1.54717,1.54728,3647100004.0
2008-08-22 21:45:00,1.54728,1.54851,1.54722,1.54829,4365600009.0
2008-08-22 22:00:00,1.54848,1.54872,1.54763,1.54798,2907600006.0
2008-08-22 22:15:00,1.54798,1.54851,1.54729,1.54786,2340000005.0
2008-08-22 22:30:00,1.54795,1.5485,1.54706,1.54718,3179800002.0
2008-08-22 22:45:00,1.54704,1.54863,1.54704,1.5482,2955100005.0
2008-08-24 23:00:00,1.55051,1.55073,1.54694,1.55044,626200002.0
2008-08-24 23:15:00,1.55051,1.55051,1.54917,1.55002,993800003.0
2008-08-24 23:30:00,1.55053,1.55075,1.54928,1.54947,1308100001.0
2008-08-24 23:45:00,1.54949,1.54979,1.54906,1.54951,1421300002.0
2008-08-25 00:00:00,1.54948,1.54973,1.54518,1.54745,1404400003.0
2008-08-25 00:15:00,1.5474,1.54817,1.54652,1.54691,825000000.0
2008-08-25 00:30:00,1.54675,1.54724,1.54571,1.54575,838700003.0
2008-08-25 00:45:00,1.54608,1.54687,1.5455,1.54648,819300000.0
2008-08-25 01:00:00,1.54646,1.548,1.54645,1.54688,1130800003.0
2008-08-25 01:15:00,1.54704,1.54779,1.54565,1.54683,1090000000.0
2008-08-25 01:30:00,1.54677,1.54711,1.54607,1.54628,1275200001.0
2008-08-25 01:45:00,1.54626,1.5477,1.5459,1.54647,1348700003.0
2008-08-25 02:00:00,1.54693,1.54706,1.54424,1.54522,571800000.0
2008-08-25 02:15:00,1.54513,1.54699,1.54416,1.54667,489000001.0
2008-08-25 02:30:00,1.54618,1.54752,1.5454,1.54752,647699999.0
2008-08-25 02:45:00,1.54738,1.54827,1.54677,1.54721,485000001.0
2008-08-25 03:00:00,1.5472,1.54856,1.54695,1.54844,563500003.0
2008-08-25 03:15:00,1.54838,1.54838,1.54639,1.5464,554700001.0
2008-08-25 03:30:00,1.54654,1.54704,1.54511,1.54535,528100000.0
2008-08-25 03:45:00,1.54574,1.54613,1.54516,1.54555,591100001.0
2008-08-25 04:00:00,1.54532,1.5482,1.54521,1.54788,453400000.0
2008-08-25 04:15:00,1.54799,1.54799,1.54704,1.54759,566600002.0
2008-08-25 04:30:00,1.54744,1.54793,1.54705,1.54784,555800002.0
2008-08-25 04:45:00,1.54787,1.54842,1.54731,1.54787,442700001.0
2008-08-25 05:00:00,1.54785,1.54807,1.54726,1.5478,536800000.0
2008-08-25 05:15:00,1.54777,1.54811,1.54677,1.54774,566400001.0
2008-08-25 05:30:00,1.54743,1.54802,1.54707,1.54779,519100002.0
2008-08-25 05:45:00,1.54769,1.54786,1.54622,1.54672,590800001.0
2008-08-25 06:00:00,1.54666,1.54735,1.54612,1.54647,570000000.0
2008-08-25 06:15:00,1.54645,1.54666,1.54577,1.54585,487400001.0
2008-08-25 06:30:00,1.54585,1.54613,1.54398,1.54589,505800002.0
2008-08-25 06:45:00,1.5462,1.54685,1.54544,1.54595,575900001.0
2008-08-25 07:00:00,1.54636,1.54697,1.54512,1.54535,565400000.0
2008-08-25 07:15:00,1.54544,1.54545,1.54418,1.54502,558300001.0
2008-08-25 07:30:00,1.54494,1.54703,1.54434,1.54488,595500000.0
2008-08-25 07:45:00,1.54475,1.5459,1.54412,1.54513,537199999.0
2008-08-25 08:00:00,1.54517,1.54626,1.54439,1.54535,611300003.0
2008-08-25 08:15:00,1.54546,1.54555,1.54397,1.54416,642300002.0
2008-08-25 08:30:00,1.54411,1.54495,1.54384,1.54461,524900001.0
2008-08-25 08:45:00,1.5445,1.54595,1.54432,1.54583,592800001.0
2008-08-25 09:00:00,1.54591,1.54598,1.5444,1.54534,534400000.0
2008-08-25 09:15:00,1.54516,1.54612,1.54504,1.54577,488300000.0
2008-08-25 09:30:00,1.54562,1.5466,1.54512,1.54591,610900000.0
2008-08-25 09:45:00,1.54603,1.54618,1.54505,1.54587,573100000.0
2008-08-25 10:00:00,1.54564,1.5457,1.54431,1.54446,565900001.0
2008-08-25 10:15:00,1.54447,1.54536,1.54424,1.545,626500002.0
2008-08-25 10:30:00,1.545,1.54579,1.54481,1.54572,624500003.0
2008-08-25 10:45:00,1.54542,1.54617,1.54446,1.54617,623100004.0
2008-08-25 11:00:00,1.54628,1.54667,1.54595,1.54603,634200002.0
2008-08-25 11:15:00,1.54614,1.54646,1.54577,1.54618,669300001.0
2008-08-25 11:30:00,1.54613,1.54728,1.54561,1.54672,523400001.0
2008-08-25 11:45:00,1.54692,1.54745,1.54641,1.54693,530900001.0
2008-08-25 12:00:00,1.54663,1.54804,1.54596,1.54612,553000002.0
2008-08-25 12:15:00,1.54628,1.54784,1.54574,1.54604,566600001.0
2008-08-25 12:30:00,1.54591,1.54673,1.54478,1.54592,593700003.0
2008-08-25 12:45:00,1.54577,1.54591,1.54322,1.54365,617900002.0
2008-08-25 13:00:00,1.54374,1.54468,1.54312,1.54368,531000002.0
2008-08-25 13:15:00,1.54359,1.54418,1.54287,1.54337,552100002.0
2008-08-25 13:30:00,1.54331,1.54347,1.54244,1.54316,5416000010.0
2008-08-25 13:45:00,1.54301,1.54368,1.54241,1.5428,4355400005.0
2008-08-25 14:00:00,1.54287,1.54337,1.54173,1.5421,5333400006.0
2008-08-25 14:15:00,1.54217,1.54526,1.54204,1.54431,5311200008.0
2008-08-25 14:30:00,1.54423,1.54721,1.5441,1.54681,4297900007.0
2008-08-25 14:45:00,1.54684,1.54703,1.54565,1.54677,4557600010.0
2008-08-25 15:00:00,1.54689,1.54715,1.54558,1.54636,6670700008.0
2008-08-25 15:15:00,1.54639,1.54736,1.54597,1.54671,7928100020.0
2008-08-25 15:30:00,1.54677,1.54884,1.54657,1.54863,6174000008.0
2008-08-25 15:45:00,1.54877,1.55062,1.54837,1.54895,6073000009.0
2008-08-25 16:00:00,1.54875,1.54925,1.54737,1.54823,6066500007.0
2008-08-25 16:15:00,1.54837,1.54873,1.5471,1.54727,8500400013.0
2008-08-25 16:30:00,1.54708,1.54812,1.54639,1.54765,7026900013.0
2008-08-25 16:45:00,1.54768,1.54865,1.54754,1.54759,6856500011.0
2008-08-25 17:00:00,1.54748,1.54815,1.54595,1.54625,6935000021.0
2008-08-25 17:15:00,1.5463,1.54772,1.54611,1.54635,7597700018.0
2008-08-25 17:30:00,1.54638,1.54834,1.54611,1.54831,6637100005.0
2008-08-25 17:45:00,1.54842,1.55035,1.54798,1.54868,7281100009.0
2008-08-25 18:00:00,1.54853,1.55007,1.54764,1.54831,7502900015.0
2008-08-25 18:15:00,1.54837,1.55021,1.54823,1.54972,6341000013.0
2008-08-25 18:30:00,1.54993,1.55243,1.54945,1.5514,5948600008.0
2008-08-25 18:45:00,1.55152,1.55226,1.55091,1.55181,7301300015.0
2008-08-25 19:00:00,1.55182,1.55216,1.55043,1.55113,8010800011.0
2008-08-25 19:15:00,1.55084,1.5512,1.54955,1.54962,5897900010.0
2008-08-25 19:30:00,1.54957,1.54979,1.54854,1.54926,5279400016.0
2008-08-25 19:45:00,1.54929,1.54977,1.54856,1.54882,6069700014.0
2008-08-25 20:00:00,1.5489,1.54932,1.54807,1.54873,8281400014.0
2008-08-25 20:15:00,1.5488,1.54995,1.54868,1.54926,4999900009.0
2008-08-25 20:30:00,1.54928,1.55024,1.54909,1.54909,4512400009.0
2008-08-25 20:45:00,1.54902,1.54991,1.54876,1.54958,4072100003.0
2008-08-25 21:00:00,1.54954,1.54954,1.54861,1.54898,3836000005.0
2008-08-25 21:15:00,1.54897,1.54983,1.54868,1.54962,2770300005.0
2008-08-25 21:30:00,1.54964,1.54987,1.54892,1.54916,3559800006.0
2008-08-25 21:45:00,1.54908,1.55012,1.54889,1.54999,4544700006.0
2008-08-25 22:00:00,1.5499,1.55072,1.54972,1.55014,2552400003.0
2008-08-25 22:15:00,1.55011,1.55052,1.5496,1.55011,2610000004.0
2008-08-25 22:30:00,1.55014,1.55074,1.55003,1.55004,3052600008.0
2008-08-25 22:45:00,1.54988,1.55107,1.54984,1.55053,2799700005.0
2008-08-25 23:00:00,1.55017,1.55136,1.54971,1.55111,835100001.0
2008-08-25 23:15:00,1.5512,1.55132,1.55019,1.5502,942100001.0
2008-08-25 23:30:00,1.55034,1.55034,1.54862,1.54891,1352400003.0
2008-08-25 23:45:00,1.54887,1.54951,1.54826,1.54928,1396700002.0
2008-08-26 00:00:00,1.54945,1.55007,1.54811,1.54876,1387300004.0
2008-08-26 00:15:00,1.54874,1.54913,1.54822,1.54855,901200002.0
2008-08-26 00:30:00,1.54843,1.54917,1.54805,1.5488,827500001.0
2008-08-26 00:45:00,1.54911,1.54955,1.54869,1.54901,930900003.0
2008-08-26 01:00:00,1.54901,1.54982,1.54875,1.54887,1256800002.0
2008-08-26 01:15:00,1.54917,1.54984,1.54846,1.54979,1167300000.0
2008-08-26 01:30:00,1.54933,1.55045,1.54902,1.54965,1097900001.0
2008-08-26 01:45:00,1.54917,1.54938,1.5465,1.54715,1415800000.0
2008-08-26 02:00:00,1.54771,1.54895,1.54684,1.54743,553000000.0
2008-08-26 02:15:00,1.5474,1.54783,1.54664,1.54775,543700001.0
2008-08-26 02:30:00,1.54769,1.5477,1.54642,1.54706,605000001.0
2008-08-26 02:45:00,1.54713,1.54781,1.54629,1.54647,574499999.0
2008-08-26 03:00:00,1.54661,1.54689,1.54561,1.54626,541100001.0
2008-08-26 03:15:00,1.54617,1.5471,1.54558,1.54622,627100001.0
2008-08-26 03:30:00,1.5462,1.54733,1.54606,1.54703,560000001.0
2008-08-26 03:45:00,1.54716,1.5479,1.54659,1.54717,614700001.0
2008-08-26 04:00:00,1.5471,1.54753,1.54654,1.54707,558000000.0
2008-08-26 04:15:00,1.54716,1.54802,1.5466,1.5479,551900001.0
2008-08-26 04:30:00,1.54784,1.54833,1.54715,1.54775,548200001.0
2008-08-26 04:45:00,1.54778,1.54786,1.54693,1.54779,528900001.0
2008-08-26 05:00:00,1.54785,1.54821,1.54764,1.54778,582900000.0
2008-08-26 05:15:00,1.54786,1.54815,1.54726,1.54809,488600000.0
2008-08-26 05:30:00,1.54799,1.54805,1.54599,1.54599,572000000.0
2008-08-26 05:45:00,1.546,1.54704,1.546,1.54652,603800002.0
2008-08-26 06:00:00,1.54648,1.54704,1.54547,1.54576,599200003.0
2008-08-26 06:15:00,1.54582,1.54608,1.54513,1.54579,478700001.0
2008-08-26 06:30:00,1.546,1.54621,1.54471,1.54601,544600000.0
2008-08-26 06:45:00,1.54627,1.54661,1.54581,1.54622,549600001.0
2008-08-26 07:00:00,1.54653,1.54685,1.54574,1.54614,502600000.0
2008-08-26 07:15:00,1.54615,1.54675,1.5446,1.54506,585700000.0
2008-08-26 07:30:00,1.54487,1.54584,1.54422,1.54548,539900000.0
2008-08-26 07:45:00,1.54537,1.54623,1.54487,1.5457,502600000.0
2008-08-26 08:00:00,1.5456,1.54575,1.54461,1.5453,565600001.0
2008-08-26 08:15:00,1.54534,1.54534,1.54388,1.54525,561200001.0
2008-08-26 08:30:00,1.54511,1.54554,1.54406,1.54523,511500000.0
2008-08-26 08:45:00,1.5452,1.54565,1.54468,1.54544,621800002.0
2008-08-26 09:00:00,1.54523,1.54533,1.54406,1.54429,606900001.0
2008-08-26 09:15:00,1.54416,1.54477,1.54375,1.54432,547400001.0
2008-08-26 09:30:00,1.54409,1.54497,1.54399,1.54497,563500003.0
2008-08-26 09:45:00,1.54535,1.54716,1.54436,1.54638,610900000.0
2008-08-26 10:00:00,1.54651,1.54674,1.53745,1.53941,615800004.0
2008-08-26 10:15:00,1.53917,1.53923,1.53582,1.53739,592200001.0
2008-08-26 10:30:00,1.53727,1.53836,1.53661,1.53772,592700000.0
2008-08-26 10:45:00,1.53749,1.53889,1.53699,1.53837,566700001.0
2008-08-26 11:00:00,1.53826,1.53934,1.5376,1.53802,652500003.0
2008-08-26 11:15:00,1.5383,1.54199,1.53793,1.54067,651500002.0
2008-08-26 11:30:00,1.54062,1.54155,1.53904,1.54105,575500001.0
2008-08-26 11:45:00,1.54126,1.54172,1.53955,1.53998,604700004.0
2008-08-26 12:00:00,1.54002,1.54083,1.53958,1.54045,583100000.0
2008-08-26 12:15:00,1.54043,1.54075,1.53837,1.5392,625500005.0
2008-08-26 12:30:00,1.53943,1.53959,1.53784,1.53845,553900001.0
2008-08-26 12:45:00,1.53837,1.5387,1.53635,1.53667,574000002.0
2008-08-26 13:00:00,1.5366,1.53727,1.53568,1.53674,569400001.0
2008-08-26 13:15:00,1.53656,1.53715,1.53517,1.53671,635199999.0
2008-08-26 13:30:00,1.53652,1.53737,1.5358,1.53737,5459200009.0
2008-08-26 13:45:00,1.53741,1.5376,1.53605,1.53688,4380800006.0
2008-08-26 14:00:00,1.53693,1.53813,1.53649,1.5371,5496000007.0
2008-08-26 14:15:00,1.53715,1.53792,1.53537,1.53611,5189800008.0
2008-08-26 14:30:00,1.53612,1.53703,1.53562,1.53633,3954200008.0
2008-08-26 14:45:00,1.53631,1.53689,1.53347,1.53385,4513500011.0
2008-08-26 15:00:00,1.53368,1.53512,1.53284,1.53389,6433400011.0
2008-08-26 15:15:00,1.53408,1.53432,1.53048,1.53165,7969700009.0
2008-08-26 15:30:00,1.53152,1.53424,1.53135,1.53283,6261300012.0
2008-08-26 15:45:00,1.53281,1.53387,1.53189,1.5321,6103700005.0
2008-08-26 16:00:00,1.53192,1.53326,1.52725,1.52781,6086500010.0
2008-08-26 16:15:00,1.52776,1.52843,1.52632,1.52644,8278400004.0
2008-08-26 16:30:00,1.52641,1.52764,1.52581,1.52709,7214500011.0
2008-08-26 16:45:00,1.527,1.53037,1.52597,1.52987,6938600010.0
2008-08-26 17:00:00,1.52979,1.531,1.52902,1.531,6708200008.0
2008-08-26 17:15:00,1.53178,1.53367,1.53126,1.5329,7307200008.0
2008-08-26 17:30:00,1.53287,1.53492,1.53193,1.53434,6416300012.0
2008-08-26 17:45:00,1.5344,1.53698,1.53412,1.53698,7117900006.0
2008-08-26 18:00:00,1.53699,1.53707,1.53446,1.53492,7334400011.0
2008-08-26 18:15:00,1.53506,1.53568,1.53342,1.53391,6057900010.0
2008-08-26 18:30:00,1.5339,1.53435,1.53246,1.533,5976900012.0
2008-08-26 18:45:00,1.5332,1.5343,1.53294,1.53366,6911500011.0
2008-08-26 19:00:00,1.53367,1.5345,1.53205,1.53297,7842500011.0
2008-08-26 19:15:00,1.53284,1.53349,1.53214,1.53214,5886900009.0
2008-08-26 19:30:00,1.53222,1.53292,1.5319,1.53192,5294400010.0
2008-08-26 19:45:00,1.53171,1.53193,1.5308,1.53185,5854600013.0
2008-08-26 20:00:00,1.53178,1.53374,1.53134,1.53313,8296800017.0
2008-08-26 20:15:00,1.53314,1.53492,1.53282,1.53403,4913600012.0
2008-08-26 20:30:00,1.53402,1.53492,1.5337,1.53462,4433300010.0
2008-08-26 20:45:00,1.53476,1.53591,1.53426,1.5357,4141600011.0
2008-08-26 21:00:00,1.53568,1.53747,1.53517,1.53607,3972600013.0
2008-08-26 21:15:00,1.53604,1.53636,1.53486,1.53492,2668500006.0
2008-08-26 21:30:00,1.53482,1.53535,1.53439,1.53457,3575400004.0
2008-08-26 21:45:00,1.53475,1.53518,1.53423,1.5348,4550200005.0
2008-08-26 22:00:00,1.53479,1.535,1.53416,1.53459,2640600006.0
2008-08-26 22:15:00,1.53448,1.53468,1.53381,1.53437,2434000005.0
2008-08-26 22:30:00,1.53442,1.53664,1.53414,1.53519,3064000009.0
2008-08-26 22:45:00,1.53509,1.53602,1.53462,1.53567,2877200007.0
2008-08-26 23:00:00,1.53536,1.53582,1.53489,1.53503,671000001.0
2008-08-26 23:15:00,1.53483,1.53567,1.53421,1.53523,950600004.0
2008-08-26 23:30:00,1.5355,1.53584,1.53479,1.53511,1231600000.0
2008-08-26 23:45:00,1.53509,1.53533,1.53382,1.53438,1507500003.0
2008-08-27 00:00:00,1.53445,1.53491,1.53321,1.5345,1432600001.0
2008-08-27 00:15:00,1.53455,1.53501,1.53396,1.53488,807400001.0
2008-08-27 00:30:00,1.53498,1.53589,1.53451,1.53498,880800002.0
2008-08-27 00:45:00,1.53525,1.53569,1.53449,1.5346,774900001.0
2008-08-27 01:00:00,1.53449,1.5356,1.53335,1.53481,1058300000.0
2008-08-27 01:15:00,1.53506,1.53557,1.53453,1.53511,1130300002.0
2008-08-27 01:30:00,1.53498,1.53541,1.53436,1.53455,1136900001.0
2008-08-27 01:45:00,1.5345,1.5357,1.53437,1.53507,1283400003.0
2008-08-27 02:00:00,1.53562,1.53729,1.5353,1.53569,572400001.0
2008-08-27 02:15:00,1.53592,1.5376,1.53554,1.53612,522400001.0
2008-08-27 02:30:00,1.53613,1.53717,1.53538,1.53605,571799999.0
2008-08-27 02:45:00,1.53594,1.53644,1.53483,1.53568,603500003.0
2008-08-27 03:00:00,1.53565,1.53754,1.53537,1.53687,562600001.0
2008-08-27 03:15:00,1.53688,1.53688,1.53486,1.53487,452000001.0
2008-08-27 03:30:00,1.53518,1.536,1.53451,1.53579,491700002.0
2008-08-27 03:45:00,1.53594,1.53655,1.53493,1.53609,605300000.0
2008-08-27 04:00:00,1.53584,1.5365,1.53503,1.5365,494000001.0
2008-08-27 04:15:00,1.53672,1.53728,1.53537,1.53593,582500002.0
2008-08-27 04:30:00,1.53592,1.53639,1.53499,1.53558,575500001.0
2008-08-27 04:45:00,1.53565,1.53607,1.53478,1.53582,557200000.0
2008-08-27 05:00:00,1.53585,1.53672,1.53541,1.53569,606200002.0
2008-08-27 05:15:00,1.53571,1.53755,1.53556,1.53658,572000003.0
2008-08-27 05:30:00,1.53684,1.53947,1.5362,1.53765,526000001.0
2008-08-27 05:45:00,1.53752,1.53904,1.53752,1.53852,577300000.0
2008-08-27 06:00:00,1.53839,1.53876,1.53729,1.53757,673700000.0
2008-08-27 06:15:00,1.53746,1.53763,1.53657,1.53663,519300003.0
2008-08-27 06:30:00,1.53668,1.53746,1.53571,1.5368,545800000.0
2008-08-27 06:45:00,1.53698,1.5374,1.53652,1.53652,555500004.0
2008-08-27 07:00:00,1.53691,1.53748,1.53651,1.53693,608900000.0
2008-08-27 07:15:00,1.53701,1.53728,1.53633,1.53723,576200003.0
2008-08-27 07:30:00,1.5375,1.53824,1.5368,1.53715,752300002.0
2008-08-27 07:45:00,1.53697,1.53697,1.53538,1.5358,598700002.0
2008-08-27 08:00:00,1.53591,1.53842,1.53589,1.53776,460000001.0
2008-08-27 08:15:00,1.53775,1.53775,1.53567,1.53625,557400001.0
2008-08-27 08:30:00,1.53631,1.53734,1.5357,1.53697,589699998.0
2008-08-27 08:45:00,1.5371,1.53729,1.53488,1.53528,529100000.0
2008-08-27 09:00:00,1.53551,1.53626,1.5346,1.53606,525200001.0
2008-08-27 09:15:00,1.53584,1.53656,1.53512,1.53635,533800000.0
2008-08-27 09:30:00,1.53615,1.53758,1.53583,1.53676,636600002.0
2008-08-27 09:45:00,1.53681,1.5371,1.53551,1.5371,666700000.0
2008-08-27 10:00:00,1.53701,1.53807,1.53587,1.53762,562800003.0
2008-08-27 10:15:00,1.53735,1.53808,1.53584,1.53808,648700001.0
2008-08-27 10:30:00,1.53821,1.53828,1.5366,1.53736,549500001.0
2008-08-27 10:45:00,1.53708,1.5373,1.53572,1.53663,576100002.0
2008-08-27 11:00:00,1.5365,1.53706,1.53609,1.53688,575300001.0
2008-08-27 11:15:00,1.53695,1.53718,1.53615,1.53686,611100002.0
2008-08-27 11:30:00,1.5371,1.53737,1.53606,1.53635,602800000.0
2008-08-27 11:45:00,1.53661,1.53848,1.53612,1.53787,552100000.0
2008-08-27 12:00:00,1.53767,1.53844,1.53738,1.53795,699000001.0
2008-08-27 12:15:00,1.53854,1.54087,1.53841,1.53977,584200001.0
2008-08-27 12:30:00,1.53998,1.54113,1.53892,1.54113,527100002.0
2008-08-27 12:45:00,1.54098,1.54098,1.5392,1.53971,603200001.0
2008-08-27 13:00:00,1.53972,1.54122,1.53902,1.54074,659800003.0
2008-08-27 13:15:00,1.54095,1.54168,1.54003,1.54039,637000003.0
2008-08-27 13:30:00,1.5403,1.54119,1.54001,1.54094,5390700012.0
2008-08-27 13:45:00,1.5409,1.54114,1.53914,1.53914,4439200013.0
2008-08-27 14:00:00,1.53919,1.54128,1.53895,1.54096,5175400009.0
2008-08-27 14:15:00,1.54112,1.54204,1.53956,1.54119,4936500009.0
2008-08-27 14:30:00,1.5409,1.5409,1.53787,1.53909,4207100004.0
2008-08-27 14:45:00,1.53912,1.54096,1.53838,1.53985,4499400004.0
2008-08-27 15:00:00,1.53981,1.54079,1.53892,1.53935,6386900010.0
2008-08-27 15:15:00,1.53947,1.53996,1.53837,1.53884,7767300009.0
2008-08-27 15:30:00,1.53898,1.53925,1.53798,1.53814,6326500013.0
2008-08-27 15:45:00,1.5381,1.53995,1.5374,1.53885,6075200013.0
2008-08-27 16:00:00,1.53875,1.53964,1.53842,1.53885,6043200005.0
2008-08-27 16:15:00,1.53903,1.5395,1.53615,1.538,8547100015.0
2008-08-27 16:30:00,1.538,1.53945,1.53708,1.53763,7448600023.0
2008-08-27 16:45:00,1.5375,1.54041,1.53697,1.54017,7039600017.0
2008-08-27 17:00:00,1.54036,1.54063,1.53911,1.54016,6719100009.0
2008-08-27 17:15:00,1.54033,1.54128,1.53914,1.53985,7333400012.0
2008-08-27 17:30:00,1.54006,1.54098,1.53896,1.54032,6697400017.0
2008-08-27 17:45:00,1.54024,1.54036,1.53791,1.53909,6978900015.0
2008-08-27 18:00:00,1.53925,1.53976,1.53785,1.5386,7451000016.0
2008-08-27 18:15:00,1.53863,1.53887,1.53794,1.53883,6432200012.0
2008-08-27 18:30:00,1.53886,1.53889,1.53731,1.53778,5912100008.0
2008-08-27 18:45:00,1.53782,1.53976,1.53733,1.5394,6837100007.0
2008-08-27 19:00:00,1.53943,1.53979,1.53894,1.53923,7840400016.0
2008-08-27 19:15:00,1.53897,1.54015,1.53896,1.5394,6085600013.0
2008-08-27 19:30:00,1.53939,1.54077,1.53881,1.54047,5357000010.0
2008-08-27 19:45:00,1.54046,1.54046,1.5392,1.53998,5842900004.0
2008-08-27 20:00:00,1.53979,1.54092,1.53941,1.53959,8180600013.0
2008-08-27 20:15:00,1.53961,1.54089,1.53959,1.54066,5058500004.0
2008-08-27 20:30:00,1.5407,1.54155,1.5401,1.54114,4482200006.0
2008-08-27 20:45:00,1.54115,1.54205,1.54098,1.54153,4079500002.0
2008-08-27 21:00:00,1.54156,1.54156,1.54064,1.54112,4144100011.0
2008-08-27 21:15:00,1.5411,1.54234,1.54066,1.54185,2637300002.0
2008-08-27 21:30:00,1.54188,1.54219,1.54052,1.54052,3760700006.0
2008-08-27 21:45:00,1.54054,1.54154,1.54023,1.54041,4315100007.0
2008-08-27 22:00:00,1.54035,1.54223,1.54032,1.54185,2743300003.0
2008-08-27 22:15:00,1.5419,1.54243,1.54146,1.54157,2535000005.0
2008-08-27 22:30:00,1.5416,1.54271,1.54033,1.54045,3156400004.0
2008-08-27 22:45:00,1.54049,1.54098,1.5396,1.54024,2985500009.0
2008-08-27 23:00:00,1.53968,1.54127,1.53968,1.54015,826200001.0
2008-08-27 23:15:00,1.54035,1.54079,1.53925,1.53996,944000002.0
2008-08-27 23:30:00,1.54033,1.54128,1.54005,1.54041,1354400004.0
2008-08-27 23:45:00,1.54049,1.54092,1.53997,1.54063,1425500003.0
2008-08-28 00:00:00,1.54096,1.5413,1.54033,1.541,1479400001.0
2008-08-28 00:15:00,1.54073,1.54094,1.53979,1.53998,1003200001.0
2008-08-28 00:30:00,1.5399,1.5413,1.53987,1.54084,764600000.0
2008-08-28 00:45:00,1.54104,1.54118,1.54013,1.54061,862800002.0
2008-08-28 01:00:00,1.54048,1.54092,1.54002,1.54021,1297600004.0
2008-08-28 01:15:00,1.5404,1.54133,1.54012,1.54115,1147700003.0
2008-08-28 01:30:00,1.54106,1.54174,1.54082,1.54135,1157300000.0
2008-08-28 01:45:00,1.54142,1.54217,1.5413,1.54168,1357900001.0
2008-08-28 02:00:00,1.54242,1.54314,1.54167,1.54312,570700003.0
2008-08-28 02:15:00,1.54317,1.54423,1.54283,1.54393,524299998.0
2008-08-28 02:30:00,1.54386,1.54403,1.54304,1.54379,571100000.0
2008-08-28 02:45:00,1.54379,1.54476,1.54295,1.54432,583800001.0
2008-08-28 03:00:00,1.54439,1.54439,1.54242,1.54261,487800000.0
2008-08-28 03:15:00,1.54267,1.54321,1.54246,1.54279,493200000.0
2008-08-28 03:30:00,1.54307,1.54409,1.5427,1.5427,519400001.0
2008-08-28 03:45:00,1.54298,1.54388,1.5426,1.54327,538100002.0
2008-08-28 04:00:00,1.54334,1.54414,1.54329,1.54403,525100003.0
2008-08-28 04:15:00,1.54404,1.54408,1.54165,1.54228,586000002.0
2008-08-28 04:30:00,1.54215,1.54282,1.54176,1.54227,554599999.0
2008-08-28 04:45:00,1.54218,1.54308,1.54154,1.54263,524700002.0
2008-08-28 05:00:00,1.54246,1.54336,1.54217,1.54308,557400000.0
2008-08-28 05:15:00,1.54303,1.5432,1.5423,1.54294,492000000.0
2008-08-28 05:30:00,1.54289,1.54322,1.54225,1.54298,531900000.0
2008-08-28 05:45:00,1.54284,1.54355,1.54253,1.54347,539000000.0
2008-08-28 06:00:00,1.54351,1.54393,1.54302,1.54306,598800000.0
2008-08-28 06:15:00,1.54324,1.54365,1.54259,1.54283,490800001.0
2008-08-28 06:30:00,1.54306,1.54428,1.54274,1.54402,557700000.0
2008-08-28 06:45:00,1.54413,1.54423,1.54289,1.54289,572599998.0
2008-08-28 07:00:00,1.54324,1.54466,1.54252,1.54384,551300002.0
2008-08-28 07:15:00,1.54381,1.54489,1.54289,1.54359,604900000.0
2008-08-28 07:30:00,1.54372,1.54438,1.54301,1.54381,663300002.0
2008-08-28 07:45:00,1.54389,1.54442,1.54319,1.5435,581300001.0
2008-08-28 08:00:00,1.5434,1.54445,1.54283,1.54374,636000002.0
2008-08-28 08:15:00,1.54387,1.54406,1.54269,1.54321,617200000.0
2008-08-28 08:30:00,1.54308,1.54451,1.54289,1.54443,582100003.0
2008-08-28 08:45:00,1.54448,1.54615,1.54409,1.5448,581300000.0
2008-08-28 09:00:00,1.54499,1.54499,1.54271,1.54347,604200001.0
2008-08-28 09:15:00,1.54332,1.54427,1.54292,1.54408,505300002.0
2008-08-28 09:30:00,1.54366,1.54395,1.54231,1.54261,555400001.0
2008-08-28 09:45:00,1.54273,1.54408,1.54246,1.54324,655100003.0
2008-08-28 10:00:00,1.54317,1.54556,1.54256,1.54436,574600001.0
2008-08-28 10:15:00,1.54422,1.54486,1.54335,1.54424,541400001.0
2008-08-28 10:30:00,1.54428,1.54457,1.54316,1.54433,521100000.0
2008-08-28 10:45:00,1.54404,1.54471,1.54291,1.54364,602200003.0
2008-08-28 11:00:00,1.54377,1.54584,1.54354,1.54584,631900002.0
2008-08-28 11:15:00,1.54581,1.54646,1.54532,1.54553,616100001.0
2008-08-28 11:30:00,1.54541,1.54545,1.54388,1.5439,521200001.0
2008-08-28 11:45:00,1.54413,1.54535,1.54362,1.54519,571400000.0
2008-08-28 12:00:00,1.54491,1.54633,1.54491,1.54525,615900001.0
2008-08-28 12:15:00,1.54561,1.54577,1.54339,1.54385,590000000.0
2008-08-28 12:30:00,1.54351,1.54567,1.54304,1.54548,497200002.0
2008-08-28 12:45:00,1.54537,1.54544,1.54373,1.54454,566000000.0
2008-08-28 13:00:00,1.54447,1.54514,1.5439,1.54488,583500000.0
2008-08-28 13:15:00,1.54497,1.54548,1.54377,1.54398,553300000.0
2008-08-28 13:30:00,1.54402,1.54441,1.54294,1.54347,5290000006.0
2008-08-28 13:45:00,1.54359,1.54482,1.54303,1.54428,4438500012.0
2008-08-28 14:00:00,1.54435,1.54586,1.54362,1.54554,5361800011.0
2008-08-28 14:15:00,1.54555,1.54603,1.54385,1.54495,5162600000.0
2008-08-28 14:30:00,1.54474,1.54516,1.54174,1.54424,4131100008.0
2008-08-28 14:45:00,1.54423,1.54497,1.54314,1.54473,4336000006.0
2008-08-28 15:00:00,1.54465,1.5465,1.54414,1.54601,6329500012.0
2008-08-28 15:15:00,1.54574,1.5464,1.54468,1.54583,7766700009.0
2008-08-28 15:30:00,1.54571,1.54591,1.54328,1.54427,6492700012.0
2008-08-28 15:45:00,1.54448,1.54547,1.54412,1.54547,6310100014.0
2008-08-28 16:00:00,1.54512,1.54613,1.54473,1.54525,6176700008.0
2008-08-28 16:15:00,1.5454,1.54603,1.54367,1.54438,8637100017.0
2008-08-28 16:30:00,1.5445,1.54472,1.54283,1.54298,7171000014.0
2008-08-28 16:45:00,1.54317,1.54861,1.54294,1.54813,6890600012.0
2008-08-28 17:00:00,1.5481,1.54912,1.54582,1.54761,6764300010.0
2008-08-28 17:15:00,1.54749,1.54825,1.54653,1.54756,7288700010.0
2008-08-28 17:30:00,1.54763,1.54828,1.54478,1.54525,6469800008.0
2008-08-28 17:45:00,1.54517,1.54629,1.54446,1.54594,7042400009.0
2008-08-28 18:00:00,1.54583,1.54594,1.54453,1.54503,7154100003.0
2008-08-28 18:15:00,1.54535,1.54572,1.54475,1.5452,6328800008.0
2008-08-28 18:30:00,1.5455,1.54618,1.54487,1.54576,5912300007.0
2008-08-28 18:45:00,1.54571,1.54623,1.54463,1.54585,6984000017.0
2008-08-28 19:00:00,1.54577,1.54693,1.54399,1.54657,8073400015.0
2008-08-28 19:15:00,1.54633,1.54688,1.54512,1.54591,6053000010.0
2008-08-28 19:30:00,1.54587,1.54599,1.54471,1.54523,5425400004.0
2008-08-28 19:45:00,1.54522,1.54574,1.54412,1.54425,5650200005.0
2008-08-28 20:00:00,1.54436,1.54579,1.54381,1.54487,8249400016.0
2008-08-28 20:15:00,1.54499,1.54545,1.54389,1.5442,5157600010.0
2008-08-28 20:30:00,1.54424,1.54586,1.54424,1.54452,4505500010.0
2008-08-28 20:45:00,1.54455,1.54585,1.54426,1.54565,3976300003.0
2008-08-28 21:00:00,1.54574,1.54639,1.54533,1.54591,3920300006.0
2008-08-28 21:15:00,1.54603,1.54729,1.54517,1.54564,2525000004.0
2008-08-28 21:30:00,1.5458,1.5458,1.54475,1.54539,3793800001.0
2008-08-28 21:45:00,1.5454,1.54587,1.54476,1.54516,4662200009.0
2008-08-28 22:00:00,1.54519,1.54617,1.54473,1.54541,2694900005.0
2008-08-28 22:15:00,1.54529,1.54609,1.54517,1.54561,2468500002.0
2008-08-28 22:30:00,1.54561,1.54681,1.5454,1.54678,3293700007.0
2008-08-28 22:45:00,1.54687,1.54744,1.54549,1.54551,2875500004.0
2008-08-28 23:00:00,1.54452,1.54525,1.54368,1.54496,791300002.0
2008-08-28 23:15:00,1.54491,1.54491,1.54245,1.54423,869100000.0
2008-08-28 23:30:00,1.54445,1.54537,1.54399,1.54521,1406200002.0
2008-08-28 23:45:00,1.54513,1.54561,1.54397,1.54427,1539700003.0
2008-08-29 00:00:00,1.54435,1.54519,1.54389,1.54428,1539900006.0
2008-08-29 00:15:00,1.54443,1.54566,1.5439,1.54499,866900001.0
2008-08-29 00:30:00,1.54504,1.54586,1.54504,1.54531,799700000.0
2008-08-29 00:45:00,1.54571,1.54668,1.54512,1.54513,838200001.0
2008-08-29 01:00:00,1.54488,1.54588,1.54457,1.5446,1105900004.0
2008-08-29 01:15:00,1.54478,1.54609,1.54446,1.54557,1127700002.0
2008-08-29 01:30:00,1.54564,1.54651,1.54461,1.54651,1178600003.0
2008-08-29 01:45:00,1.54653,1.54675,1.5449,1.54516,1361700003.0
2008-08-29 02:00:00,1.5455,1.5458,1.5449,1.54541,510400000.0
2008-08-29 02:15:00,1.54545,1.54592,1.54453,1.54493,530500000.0
2008-08-29 02:30:00,1.54499,1.5463,1.54413,1.5454,574800000.0
2008-08-29 02:45:00,1.5453,1.54618,1.54486,1.54567,487800001.0
2008-08-29 03:00:00,1.54583,1.54627,1.54532,1.54608,538800002.0
2008-08-29 03:15:00,1.54621,1.54744,1.54579,1.54681,540600001.0
2008-08-29 03:30:00,1.54699,1.54791,1.54649,1.54688,617599998.0
2008-08-29 03:45:00,1.54709,1.54769,1.54623,1.54719,502200000.0
2008-08-29 04:00:00,1.54704,1.54899,1.54684,1.54877,548400000.0
2008-08-29 04:15:00,1.54889,1.54901,1.54811,1.54858,527100001.0
2008-08-29 04:30:00,1.54846,1.54881,1.54742,1.54787,594400000.0
2008-08-29 04:45:00,1.54782,1.54898,1.54727,1.54863,519100001.0
2008-08-29 05:00:00,1.54872,1.54919,1.54829,1.54863,495100000.0
2008-08-29 05:15:00,1.54875,1.54885,1.54748,1.54841,469900001.0
2008-08-29 05:30:00,1.54832,1.54914,1.5481,1.54886,536300000.0
2008-08-29 05:45:00,1.54873,1.54917,1.54797,1.54908,605800001.0
2008-08-29 06:00:00,1.54896,1.55016,1.54869,1.54977,597399999.0
2008-08-29 06:15:00,1.55011,1.55022,1.54917,1.54921,508000001.0
2008-08-29 06:30:00,1.54931,1.55007,1.54891,1.54954,553900001.0
2008-08-29 06:45:00,1.54967,1.55003,1.54859,1.54913,489500001.0
2008-08-29 07:00:00,1.54958,1.55006,1.54841,1.5487,700700002.0
2008-08-29 07:15:00,1.54884,1.54969,1.54832,1.54915,541000001.0
2008-08-29 07:30:00,1.54906,1.54908,1.54766,1.548,643600002.0
2008-08-29 07:45:00,1.54811,1.55039,1.54798,1.54983,630700000.0
2008-08-29 08:00:00,1.54967,1.55002,1.54834,1.54889,575600002.0
2008-08-29 08:15:00,1.5492,1.55073,1.54884,1.55064,675600001.0
2008-08-29 08:30:00,1.5504,1.55176,1.5498,1.55163,570200002.0
2008-08-29 08:45:00,1.55146,1.55165,1.54857,1.54861,610400000.0
2008-08-29 09:00:00,1.54862,1.54982,1.548,1.54858,499100000.0
2008-08-29 09:15:00,1.54858,1.55091,1.54858,1.55042,563900001.0
2008-08-29 09:30:00,1.55027,1.55051,1.54775,1.54845,563600001.0
2008-08-29 09:45:00,1.54878,1.54903,1.54663,1.54777,657400001.0
2008-08-29 10:00:00,1.54779,1.54819,1.54582,1.54687,558700000.0
2008-08-29 10:15:00,1.54667,1.54751,1.54504,1.54546,561000002.0
2008-08-29 10:30:00,1.5456,1.54619,1.54505,1.54585,601500001.0
2008-08-29 10:45:00,1.54567,1.54614,1.54469,1.54505,592300001.0
2008-08-29 11:00:00,1.54513,1.54513,1.54313,1.54404,661800002.0
2008-08-29 11:15:00,1.54406,1.54432,1.54171,1.54341,572900000.0
2008-08-29 11:30:00,1.54373,1.54458,1.54316,1.5441,548100001.0
2008-08-29 11:45:00,1.5444,1.54618,1.5441,1.54573,546800001.0
2008-08-29 12:00:00,1.54558,1.54604,1.54475,1.54476,550900003.0
2008-08-29 12:15:00,1.54484,1.54533,1.54439,1.545,549600000.0
2008-08-29 12:30:00,1.54509,1.54512,1.54317,1.54397,535100002.0
2008-08-29 12:45:00,1.54393,1.54413,1.54148,1.54232,542000002.0
2008-08-29 13:00:00,1.54209,1.54256,1.54131,1.54219,540300000.0
2008-08-29 13:15:00,1.54217,1.54357,1.5416,1.54331,562000002.0
2008-08-29 13:30:00,1.54353,1.54671,1.5434,1.5463,5398300001.0
2008-08-29 13:45:00,1.54624,1.54767,1.54561,1.54754,4623200005.0
2008-08-29 14:00:00,1.54759,1.55106,1.54703,1.55058,5269400008.0
2008-08-29 14:15:00,1.55075,1.55221,1.55019,1.55149,5059700008.0
2008-08-29 14:30:00,1.55279,1.55339,1.54801,1.54843,3966700008.0
2008-08-29 14:45:00,1.54834,1.55264,1.54762,1.55252,4331200009.0
2008-08-29 15:00:00,1.55259,1.55543,1.55249,1.55417,6400100014.0
2008-08-29 15:15:00,1.55423,1.55614,1.55414,1.555,7723800010.0
2008-08-29 15:30:00,1.55487,1.55543,1.55284,1.55336,6318800006.0
2008-08-29 15:45:00,1.55345,1.55386,1.55102,1.55146,5981400007.0
2008-08-29 16:00:00,1.55135,1.55484,1.55046,1.55428,5953600016.0
2008-08-29 16:15:00,1.55442,1.55648,1.55427,1.55611,8237200014.0
2008-08-29 16:30:00,1.55603,1.55869,1.55471,1.55773,7021200010.0
2008-08-29 16:45:00,1.55772,1.56038,1.55706,1.56003,6949100010.0
2008-08-29 17:00:00,1.55995,1.56021,1.55604,1.557,6789900011.0
2008-08-29 17:15:00,1.55711,1.55941,1.55666,1.55892,7239600012.0
2008-08-29 17:30:00,1.55882,1.55882,1.55488,1.55593,6512300011.0
2008-08-29 17:45:00,1.55582,1.55905,1.55524,1.55905,7014600008.0
2008-08-29 18:00:00,1.55906,1.55906,1.55766,1.55847,7317500011.0
2008-08-29 18:15:00,1.55864,1.56036,1.55788,1.55813,6435100005.0
2008-08-29 18:30:00,1.55841,1.55889,1.55639,1.55663,6128000010.0
2008-08-29 18:45:00,1.55662,1.55793,1.55572,1.5572,6909700009.0
2008-08-29 19:00:00,1.55729,1.5584,1.55678,1.55813,7917800017.0
2008-08-29 19:15:00,1.55793,1.55869,1.55754,1.55849,5898300010.0
2008-08-29 19:30:00,1.55861,1.55956,1.55798,1.55882,5503000012.0
2008-08-29 19:45:00,1.55893,1.55919,1.55751,1.55799,5783600009.0
2008-08-29 20:00:00,1.55782,1.55862,1.55715,1.55833,8444700017.0
2008-08-29 20:15:00,1.55832,1.55947,1.55787,1.55896,5077200005.0
2008-08-29 20:30:00,1.55912,1.56007,1.55863,1.55871,4519800003.0
2008-08-29 20:45:00,1.55888,1.55922,1.55846,1.55881,4084500007.0
2008-08-29 21:00:00,1.55902,1.55923,1.55839,1.55862,3756800002.0
2008-08-29 21:15:00,1.55864,1.55957,1.55779,1.55783,2748700008.0
2008-08-29 21:30:00,1.55779,1.55832,1.55769,1.55801,3589200004.0
2008-08-29 21:45:00,1.55803,1.55821,1.55707,1.55731,4424700009.0
2008-08-29 22:00:00,1.5572,1.55827,1.55674,1.55799,2703200002.0
2008-08-29 22:15:00,1.55793,1.5591,1.55769,1.55905,2521300005.0
2008-08-29 22:30:00,1.55939,1.56146,1.55909,1.56137,3044700005.0
2008-08-29 22:45:00,1.5616,1.56194,1.55911,1.56086,2791800007.0
2008-08-31 23:00:00,1.5603,1.56109,1.55676,1.56074,885300003.0
2008-08-31 23:15:00,1.56082,1.56179,1.55951,1.56112,852300001.0
2008-08-31 23:30:00,1.56146,1.56169,1.55954,1.55986,1306500000.0
2008-08-31 23:45:00,1.55982,1.56034,1.55899,1.56001,1443700001.0
2008-09-01 00:00:00,1.56015,1.56152,1.55944,1.56121,1454600003.0
2008-09-01 00:15:00,1.56112,1.56214,1.5603,1.56117,848200002.0
2008-09-01 00:30:00,1.56091,1.56151,1.56041,1.56104,860400004.0
2008-09-01 00:45:00,1.56125,1.56158,1.56009,1.56035,863600001.0
2008-09-01 01:00:00,1.56026,1.5607,1.55931,1.55968,1138200003.0
2008-09-01 01:15:00,1.55968,1.56184,1.5593,1.56175,1190400002.0
2008-09-01 01:30:00,1.56177,1.56248,1.56062,1.56126,1148900002.0
2008-09-01 01:45:00,1.56132,1.56156,1.5603,1.56051,1363900005.0
2008-09-01 02:00:00,1.56048,1.56113,1.56009,1.56093,1350200005.0
2008-09-01 02:15:00,1.561,1.56117,1.55908,1.55918,1186700001.0
2008-09-01 02:30:00,1.55951,1.55967,1.55748,1.55807,1082000001.0
2008-09-01 02:45:00,1.55796,1.55981,1.55653,1.55653,1096700002.0
2008-09-01 03:00:00,1.55613,1.5579,1.55542,1.55569,902600005.0
2008-09-01 03:15:00,1.55511,1.55829,1.55494,1.55788,779900000.0
2008-09-01 03:30:00,1.55808,1.56213,1.55791,1.56205,859700002.0
2008-09-01 03:45:00,1.56223,1.56249,1.56029,1.56084,1482700002.0
2008-09-01 04:00:00,1.56083,1.56289,1.56083,1.56251,1494900001.0
2008-09-01 04:15:00,1.56245,1.56281,1.56054,1.56107,1271800004.0
2008-09-01 04:30:00,1.56072,1.56139,1.56025,1.56139,910600001.0
2008-09-01 04:45:00,1.56123,1.56206,1.56077,1.56141,825600002.0
2008-09-01 05:00:00,1.56143,1.56176,1.56066,1.5614,2784800006.0
2008-09-01 05:15:00,1.56118,1.56202,1.5611,1.56148,3305600008.0
2008-09-01 05:30:00,1.56144,1.56203,1.56079,1.56153,2506400003.0
2008-09-01 05:45:00,1.56158,1.56214,1.56118,1.56163,2603500004.0
2008-09-01 06:00:00,1.56158,1.56222,1.56097,1.56135,4503100004.0
2008-09-01 06:15:00,1.56138,1.56275,1.56117,1.56259,3529000006.0
2008-09-01 06:30:00,1.56256,1.56258,1.56052,1.56094,2827300006.0
2008-09-01 06:45:00,1.561,1.56158,1.55957,1.56157,3844400008.0
2008-09-01 07:00:00,1.56142,1.56188,1.56091,1.56103,4198700011.0
2008-09-01 07:15:00,1.56018,1.56194,1.56018,1.56095,4602300009.0
2008-09-01 07:30:00,1.56094,1.56202,1.56058,1.56148,5028400010.0
2008-09-01 07:45:00,1.56146,1.56231,1.56112,1.56158,8417500016.0
2008-09-01 08:00:00,1.56143,1.56203,1.56027,1.56138,5623400008.0
2008-09-01 08:15:00,1.56136,1.56287,1.56088,1.56265,5431500016.0
2008-09-01 08:30:00,1.56281,1.56406,1.56167,1.56217,6083500002.0
2008-09-01 08:45:00,1.56237,1.56354,1.56153,1.56273,7892200011.0
2008-09-01 09:00:00,1.56281,1.5637,1.56256,1.56328,6709500009.0
2008-09-01 09:15:00,1.56329,1.5637,1.56227,1.56328,6044900009.0
2008-09-01 09:30:00,1.56324,1.56451,1.56247,1.56377,6288600008.0
2008-09-01 09:45:00,1.56366,1.56393,1.562,1.56327,7549700010.0
2008-09-01 10:00:00,1.56289,1.56354,1.56048,1.56261,7032000016.0
2008-09-01 10:15:00,1.5626,1.56309,1.56119,1.56119,6571200006.0
2008-09-01 10:30:00,1.56114,1.56184,1.55831,1.56002,7283600017.0
2008-09-01 10:45:00,1.55979,1.56034,1.55912,1.55986,6761500013.0
2008-09-01 11:00:00,1.55985,1.56029,1.55705,1.55731,7139100012.0
2008-09-01 11:15:00,1.55734,1.55937,1.5569,1.55868,6991200012.0
2008-09-01 11:30:00,1.55868,1.56077,1.55812,1.55956,8531400010.0
2008-09-01 11:45:00,1.5595,1.56035,1.55767,1.55811,6017600016.0
2008-09-01 12:00:00,1.55802,1.55919,1.55727,1.55808,5829300008.0
2008-09-01 12:15:00,1.55788,1.55843,1.55619,1.55673,6607200019.0
2008-09-01 12:30:00,1.55669,1.55816,1.55566,1.55787,7873800010.0
2008-09-01 12:45:00,1.55801,1.5588,1.55556,1.55596,6238500013.0
2008-09-01 13:00:00,1.55604,1.55791,1.55517,1.55752,4495400005.0
2008-09-01 13:15:00,1.5573,1.55747,1.5555,1.55596,4118600010.0
2008-09-01 13:30:00,1.55612,1.55912,1.55608,1.55817,5271800007.0
2008-09-01 13:45:00,1.55805,1.55867,1.55669,1.55767,5566600005.0
2008-09-01 14:00:00,1.55733,1.55909,1.55655,1.55809,4398300006.0
2008-09-01 14:15:00,1.55807,1.55949,1.55773,1.55949,5270600006.0
2008-09-01 14:30:00,1.55957,1.5599,1.55872,1.55916,546000000.0
2008-09-01 14:45:00,1.55914,1.55962,1.5584,1.55942,612800001.0
2008-09-01 15:00:00,1.55945,1.5598,1.55765,1.55766,608300001.0
2008-09-01 15:15:00,1.55787,1.55991,1.55742,1.5599,599900003.0
2008-09-01 15:30:00,1.55963,1.55965,1.55733,1.55764,588300003.0
2008-09-01 15:45:00,1.55746,1.55896,1.55704,1.55799,555800000.0
2008-09-01 16:00:00,1.55769,1.55848,1.55686,1.55779,616000000.0
2008-09-01 16:15:00,1.55735,1.55911,1.5562,1.55839,554600000.0
2008-09-01 16:30:00,1.55811,1.55889,1.55641,1.55686,617800001.0
2008-09-01 16:45:00,1.55674,1.5595,1.55652,1.5595,627200001.0
2008-09-01 17:00:00,1.55922,1.55937,1.55765,1.55883,507700000.0
2008-09-01 17:15:00,1.55879,1.56221,1.55829,1.5613,535900000.0
2008-09-01 17:30:00,1.56139,1.56222,1.56065,1.56123,572300002.0
2008-09-01 17:45:00,1.56119,1.56154,1.55848,1.55888,542100001.0
2008-09-01 18:00:00,1.55865,1.55968,1.55772,1.55836,668800001.0
2008-09-01 18:15:00,1.55818,1.55855,1.55687,1.55699,543300002.0
2008-09-01 18:30:00,1.55711,1.55834,1.55644,1.55644,540900001.0
2008-09-01 18:45:00,1.55656,1.55759,1.55624,1.55759,534100001.0
2008-09-01 19:00:00,1.55791,1.55832,1.5568,1.55807,547700001.0
2008-09-01 19:15:00,1.55813,1.55827,1.55631,1.55782,580000002.0
2008-09-01 19:30:00,1.55798,1.55929,1.55767,1.55899,576000001.0
2008-09-01 19:45:00,1.55893,1.55955,1.55875,1.55908,550600001.0
2008-09-01 20:00:00,1.55913,1.55949,1.55832,1.5588,518000001.0
2008-09-01 20:15:00,1.55894,1.55957,1.55872,1.55935,585700001.0
2008-09-01 20:30:00,1.55927,1.55936,1.55846,1.55876,653399999.0
2008-09-01 20:45:00,1.55868,1.55883,1.55813,1.55868,522700000.0
2008-09-01 21:00:00,1.55821,1.5586,1.55768,1.5583,562400002.0
2008-09-01 21:15:00,1.55807,1.5589,1.55785,1.55882,617900000.0
2008-09-01 21:30:00,1.55867,1.55911,1.5579,1.5579,464400002.0
2008-09-01 21:45:00,1.55888,1.55903,1.55768,1.5585,583400001.0
2008-09-01 22:00:00,1.55855,1.55857,1.55722,1.55722,504300000.0
2008-09-01 22:15:00,1.55741,1.55762,1.55706,1.55753,559100000.0
2008-09-01 22:30:00,1.55757,1.55907,1.55714,1.55895,639300002.0
2008-09-01 22:45:00,1.55908,1.55914,1.55831,1.55861,594600000.0
2008-09-01 23:00:00,1.55881,1.55891,1.55701,1.55772,552200000.0
2008-09-01 23:15:00,1.5577,1.55812,1.55665,1.55803,586500000.0
2008-09-01 23:30:00,1.55828,1.55915,1.55787,1.55787,555200002.0
2008-09-01 23:45:00,1.55821,1.55847,1.55621,1.55689,541899999.0
2008-09-02 00:00:00,1.55706,1.55825,1.55652,1.55772,588300001.0
2008-09-02 00:15:00,1.55763,1.55789,1.55619,1.55747,552500000.0
2008-09-02 00:30:00,1.55725,1.5587,1.55675,1.55759,481200000.0
2008-09-02 00:45:00,1.55762,1.55831,1.55657,1.55731,496200000.0
2008-09-02 01:00:00,1.55717,1.5584,1.5567,1.55732,515700002.0
2008-09-02 01:15:00,1.55724,1.55724,1.55604,1.55715,543300000.0
2008-09-02 01:30:00,1.55727,1.55827,1.55643,1.55709,458400002.0
2008-09-02 01:45:00,1.5571,1.55755,1.55613,1.55736,487600001.0
2008-09-02 02:00:00,1.55687,1.55774,1.55687,1.55758,1451200004.0
2008-09-02 02:15:00,1.55775,1.55841,1.55668,1.55698,1147200001.0
2008-09-02 02:30:00,1.55715,1.55809,1.55679,1.55721,1117100000.0
2008-09-02 02:45:00,1.55718,1.55824,1.55703,1.55739,1129200002.0
2008-09-02 03:00:00,1.55752,1.55816,1.55649,1.55803,801800001.0
2008-09-02 03:15:00,1.55784,1.55827,1.55666,1.55748,735300000.0
2008-09-02 03:30:00,1.55747,1.55768,1.55679,1.55742,847900001.0
2008-09-02 03:45:00,1.55767,1.55871,1.55736,1.55818,1373700000.0
2008-09-02 04:00:00,1.55815,1.55828,1.55693,1.55751,1422400003.0
2008-09-02 04:15:00,1.55752,1.55791,1.55686,1.55724,1312800002.0
2008-09-02 04:30:00,1.5569,1.55743,1.55641,1.55717,1002900000.0
2008-09-02 04:45:00,1.55721,1.55732,1.55586,1.55606,844300002.0
2008-09-02 05:00:00,1.55645,1.5575,1.55641,1.55722,2898100002.0
2008-09-02 05:15:00,1.55714,1.55796,1.55596,1.55683,3323900004.0
2008-09-02 05:30:00,1.55691,1.55779,1.5565,1.55728,2556800002.0
2008-09-02 05:45:00,1.55734,1.55798,1.55686,1.55718,2658700004.0
2008-09-02 06:00:00,1.55733,1.55764,1.55677,1.55728,4484200007.0
2008-09-02 06:15:00,1.5573,1.55817,1.55671,1.55709,3796600008.0
2008-09-02 06:30:00,1.55706,1.55752,1.55657,1.5574,2743900002.0
2008-09-02 06:45:00,1.5575,1.55806,1.55658,1.55755,3987300010.0
2008-09-02 07:00:00,1.55748,1.5588,1.55635,1.55688,4128100016.0
2008-09-02 07:15:00,1.55684,1.55723,1.55617,1.55646,4573700011.0
2008-09-02 07:30:00,1.55643,1.55762,1.55627,1.55706,4744100007.0
2008-09-02 07:45:00,1.55716,1.55819,1.55616,1.55681,8513400020.0
2008-09-02 08:00:00,1.55728,1.55817,1.5567,1.55689,6151200011.0
2008-09-02 08:15:00,1.55687,1.55711,1.55505,1.55615,5335600014.0
2008-09-02 08:30:00,1.55622,1.55658,1.55368,1.55412,6092600010.0
2008-09-02 08:45:00,1.55438,1.55625,1.5543,1.5557,8358300021.0
2008-09-02 09:00:00,1.55574,1.55685,1.55497,1.55497,6642500014.0
2008-09-02 09:15:00,1.55474,1.55619,1.55428,1.55514,6203000012.0
2008-09-02 09:30:00,1.55517,1.55598,1.55434,1.55434,5867000007.0
2008-09-02 09:45:00,1.55443,1.55593,1.5538,1.5548,7187800011.0
2008-09-02 10:00:00,1.55489,1.55524,1.55359,1.55524,7033500009.0
2008-09-02 10:15:00,1.55511,1.55713,1.55368,1.55549,6531300014.0
2008-09-02 10:30:00,1.55517,1.55587,1.55383,1.55481,7194800014.0
2008-09-02 10:45:00,1.55475,1.55568,1.55398,1.55405,6837800020.0
2008-09-02 11:00:00,1.55378,1.55422,1.55211,1.55278,6828000010.0
2008-09-02 11:15:00,1.55274,1.55354,1.55207,1.55272,7235000018.0
2008-09-02 11:30:00,1.55266,1.55342,1.54956,1.54969,8404200015.0
2008-09-02 11:45:00,1.54976,1.55081,1.54699,1.5488,6035300011.0
2008-09-02 12:00:00,1.54893,1.55147,1.54866,1.55002,6304400005.0
2008-09-02 12:15:00,1.54988,1.5521,1.54965,1.55176,6449900016.0
2008-09-02 12:30:00,1.55158,1.55282,1.55114,1.55156,7717100008.0
2008-09-02 12:45:00,1.55159,1.5525,1.54969,1.55093,6731300014.0
2008-09-02 13:00:00,1.55102,1.55169,1.54993,1.55002,4541000013.0
2008-09-02 13:15:00,1.54997,1.5513,1.54929,1.54937,4147700002.0
2008-09-02 13:30:00,1.54937,1.54987,1.54803,1.54944,5193500008.0
2008-09-02 13:45:00,1.54943,1.54983,1.54777,1.54887,5493300011.0
2008-09-02 14:00:00,1.5488,1.54989,1.54755,1.5477,4372200007.0
2008-09-02 14:15:00,1.54773,1.5481,1.5462,1.54792,5559100011.0
2008-09-02 14:30:00,1.54832,1.54924,1.54772,1.54847,609900000.0
2008-09-02 14:45:00,1.54834,1.55161,1.54783,1.5516,533500000.0
2008-09-02 15:00:00,1.55172,1.55292,1.54936,1.54938,600400000.0
2008-09-02 15:15:00,1.54915,1.55166,1.54898,1.55035,507700001.0
2008-09-02 15:30:00,1.55032,1.55156,1.54954,1.55089,616500002.0
2008-09-02 15:45:00,1.55075,1.55275,1.55011,1.55136,549300000.0
2008-09-02 16:00:00,1.55199,1.55328,1.55147,1.5524,539100001.0
2008-09-02 16:15:00,1.55219,1.55501,1.55219,1.55374,581600000.0
2008-09-02 16:30:00,1.55347,1.55433,1.55164,1.55386,650800000.0
2008-09-02 16:45:00,1.55349,1.55541,1.55233,1.55538,604299998.0
2008-09-02 17:00:00,1.55581,1.5559,1.55225,1.55225,592200002.0
2008-09-02 17:15:00,1.55198,1.55346,1.55118,1.55208,556900000.0
2008-09-02 17:30:00,1.55197,1.55393,1.55173,1.55356,533700000.0
2008-09-02 17:45:00,1.55364,1.55417,1.55254,1.55345,585900000.0
2008-09-02 18:00:00,1.55353,1.5547,1.55326,1.55373,589900002.0
2008-09-02 18:15:00,1.55356,1.55485,1.55275,1.55431,665600002.0
2008-09-02 18:30:00,1.55445,1.55488,1.55347,1.55354,537300003.0
2008-09-02 18:45:00,1.55377,1.55419,1.55227,1.55333,499200001.0
2008-09-02 19:00:00,1.55322,1.55374,1.55171,1.55233,647000000.0
2008-09-02 19:15:00,1.5524,1.55277,1.55189,1.55238,660700004.0
2008-09-02 19:30:00,1.55202,1.55213,1.55087,1.55172,609700000.0
2008-09-02 19:45:00,1.55168,1.55285,1.55147,1.55188,603700002.0
2008-09-02 20:00:00,1.55196,1.55319,1.55153,1.55204,523300002.0
2008-09-02 20:15:00,1.55207,1.55396,1.55182,1.5528,595400001.0
2008-09-02 20:30:00,1.55288,1.55347,1.55153,1.55211,521300000.0
2008-09-02 20:45:00,1.55206,1.55267,1.5501,1.55057,625100001.0
2008-09-02 21:00:00,1.55034,1.55146,1.55034,1.55081,546100001.0
2008-09-02 21:15:00,1.55056,1.552,1.55013,1.55079,503900000.0
2008-09-02 21:30:00,1.55064,1.55118,1.55011,1.55054,565600000.0
2008-09-02 21:45:00,1.55065,1.55074,1.54936,1.54972,594400001.0
2008-09-02 22:00:00,1.54977,1.55029,1.54921,1.54986,511300001.0
2008-09-02 22:15:00,1.55022,1.55044,1.54971,1.55024,562200000.0
2008-09-02 22:30:00,1.55022,1.55058,1.54904,1.55037,629500001.0
2008-09-02 22:45:00,1.55052,1.55052,1.54877,1.5494,447200001.0
2008-09-02 23:00:00,1.54903,1.54979,1.5482,1.54873,452200000.0
2008-09-02 23:15:00,1.54876,1.54925,1.54818,1.54891,506699999.0
2008-09-02 23:30:00,1.54903,1.54929,1.54799,1.54844,592800004.0
2008-09-02 23:45:00,1.54846,1.54886,1.54794,1.54845,522400001.0
2008-09-03 00:00:00,1.54851,1.54932,1.54813,1.54893,525700000.0
2008-09-03 00:15:00,1.54877,1.54919,1.54822,1.54863,576400000.0
2008-09-03 00:30:00,1.54865,1.5491,1.54833,1.549,507100001.0
2008-09-03 00:45:00,1.54896,1.54947,1.54856,1.54931,534000003.0
2008-09-03 01:00:00,1.54911,1.54982,1.54857,1.54965,514900000.0
2008-09-03 01:15:00,1.54978,1.55048,1.54959,1.55016,523200000.0
2008-09-03 01:30:00,1.55031,1.55062,1.54938,1.54988,477700000.0
2008-09-03 01:45:00,1.54987,1.55006,1.54777,1.54811,567400002.0
2008-09-03 02:00:00,1.54786,1.55047,1.54721,1.54738,1369100001.0
2008-09-03 02:15:00,1.54744,1.54969,1.54701,1.54948,1151100002.0
2008-09-03 02:30:00,1.54974,1.55013,1.54906,1.54946,1231000004.0
2008-09-03 02:45:00,1.5492,1.55094,1.54888,1.55007,1078800001.0
2008-09-03 03:00:00,1.55001,1.55101,1.54927,1.54973,747700001.0
2008-09-03 03:15:00,1.54938,1.55084,1.54914,1.55044,874000001.0
2008-09-03 03:30:00,1.55019,1.55034,1.54888,1.54932,841100001.0
2008-09-03 03:45:00,1.54924,1.55072,1.54916,1.55028,1456300006.0
2008-09-03 04:00:00,1.55042,1.5508,1.54962,1.54995,1411000002.0
2008-09-03 04:15:00,1.55011,1.55134,1.54988,1.55101,1328100002.0
2008-09-03 04:30:00,1.55082,1.5517,1.55063,1.55167,903600001.0
2008-09-03 04:45:00,1.5513,1.55139,1.55,1.55017,758700001.0
2008-09-03 05:00:00,1.55045,1.55066,1.54985,1.55026,2886900006.0
2008-09-03 05:15:00,1.55032,1.55105,1.55009,1.5507,3146900004.0
2008-09-03 05:30:00,1.55068,1.5509,1.54941,1.54988,2658200005.0
2008-09-03 05:45:00,1.54983,1.55144,1.5498,1.55078,2609000002.0
2008-09-03 06:00:00,1.5505,1.55112,1.54805,1.54805,4524300005.0
2008-09-03 06:15:00,1.54748,1.5486,1.54658,1.54678,3636300007.0
2008-09-03 06:30:00,1.54673,1.54796,1.54555,1.54713,2648000003.0
2008-09-03 06:45:00,1.54737,1.54834,1.54619,1.54806,4143200009.0
2008-09-03 07:00:00,1.54788,1.54807,1.54653,1.54734,4203400008.0
2008-09-03 07:15:00,1.54702,1.54935,1.54679,1.54893,4638900011.0
2008-09-03 07:30:00,1.54926,1.54966,1.54764,1.54764,4990500011.0
2008-09-03 07:45:00,1.54769,1.54782,1.54675,1.5477,8090400008.0
2008-09-03 08:00:00,1.54776,1.54873,1.54646,1.54675,6137500013.0
2008-09-03 08:15:00,1.54673,1.54822,1.54609,1.54771,5230700005.0
2008-09-03 08:30:00,1.54772,1.5495,1.54757,1.5482,5884200007.0
2008-09-03 08:45:00,1.54849,1.54964,1.54721,1.54799,8191300013.0
2008-09-03 09:00:00,1.54805,1.5482,1.5469,1.54734,7041400018.0
2008-09-03 09:15:00,1.54745,1.54816,1.54496,1.54559,6184300012.0
2008-09-03 09:30:00,1.5454,1.54597,1.54368,1.54535,6335600012.0
2008-09-03 09:45:00,1.5455,1.54725,1.54521,1.54708,7449900008.0
2008-09-03 10:00:00,1.54699,1.54768,1.54535,1.54581,6911400006.0
2008-09-03 10:15:00,1.54584,1.54767,1.54565,1.54717,6712000010.0
2008-09-03 10:30:00,1.54709,1.5482,1.54612,1.54804,7082700009.0
2008-09-03 10:45:00,1.54803,1.54826,1.54704,1.54729,6945400012.0
2008-09-03 11:00:00,1.54744,1.54744,1.54478,1.54572,6859500013.0
2008-09-03 11:15:00,1.5459,1.5484,1.54584,1.54642,7318100014.0
2008-09-03 11:30:00,1.54646,1.54887,1.54581,1.54861,8380900009.0
2008-09-03 11:45:00,1.54846,1.55157,1.54823,1.55111,6189800008.0
2008-09-03 12:00:00,1.55114,1.55204,1.55029,1.55081,5886300009.0
2008-09-03 12:15:00,1.55064,1.55091,1.54978,1.55028,6091000006.0
2008-09-03 12:30:00,1.55032,1.55297,1.55032,1.55226,7618600007.0
2008-09-03 12:45:00,1.55242,1.55307,1.55161,1.55173,6609300014.0
2008-09-03 13:00:00,1.55171,1.55311,1.55161,1.55209,4461900007.0
2008-09-03 13:15:00,1.55202,1.55264,1.55129,1.5515,4164700006.0
2008-09-03 13:30:00,1.5519,1.5523,1.55067,1.55174,5095900014.0
2008-09-03 13:45:00,1.55182,1.55248,1.55144,1.55188,5532400011.0
2008-09-03 14:00:00,1.55209,1.55231,1.54873,1.54946,4324800006.0
2008-09-03 14:15:00,1.54962,1.55021,1.54691,1.54885,5599100008.0
2008-09-03 14:30:00,1.54864,1.54867,1.5463,1.54714,581000000.0
2008-09-03 14:45:00,1.54715,1.54911,1.54693,1.54693,594300002.0
2008-09-03 15:00:00,1.54781,1.54874,1.53856,1.53976,571900001.0
2008-09-03 15:15:00,1.53987,1.54081,1.53596,1.53765,597400001.0
2008-09-03 15:30:00,1.53763,1.53855,1.53269,1.53426,539000000.0
2008-09-03 15:45:00,1.53388,1.53674,1.53354,1.5366,535800001.0
2008-09-03 16:00:00,1.53627,1.53632,1.53326,1.53576,526400001.0
2008-09-03 16:15:00,1.53542,1.53712,1.53542,1.53712,559300002.0
2008-09-03 16:30:00,1.53678,1.53793,1.5366,1.53721,644000003.0
2008-09-03 16:45:00,1.53722,1.53732,1.53569,1.53672,550700001.0
2008-09-03 17:00:00,1.53676,1.53799,1.53525,1.53527,521899999.0
2008-09-03 17:15:00,1.53558,1.5361,1.53377,1.5347,574200001.0
2008-09-03 17:30:00,1.53466,1.53615,1.53393,1.53488,630000000.0
2008-09-03 17:45:00,1.53526,1.53689,1.5348,1.53646,572200001.0
2008-09-03 18:00:00,1.5367,1.53729,1.53552,1.5358,628700004.0
2008-09-03 18:15:00,1.53551,1.53645,1.53507,1.53626,581400004.0
2008-09-03 18:30:00,1.53651,1.53769,1.53612,1.53687,601700000.0
2008-09-03 18:45:00,1.53708,1.53858,1.53688,1.5382,512000001.0
2008-09-03 19:00:00,1.53825,1.53916,1.53757,1.53834,558700000.0
2008-09-03 19:15:00,1.53829,1.5393,1.53747,1.53885,648900000.0
2008-09-03 19:30:00,1.539,1.53947,1.53837,1.5391,564900002.0
2008-09-03 19:45:00,1.53903,1.53946,1.538,1.538,598900000.0
2008-09-03 20:00:00,1.53817,1.54005,1.53796,1.53994,520600001.0
2008-09-03 20:15:00,1.53999,1.53999,1.53863,1.53934,590900000.0
2008-09-03 20:30:00,1.53938,1.53944,1.53784,1.53867,557599999.0
2008-09-03 20:45:00,1.53859,1.53938,1.53709,1.53709,599700000.0
2008-09-03 21:00:00,1.53669,1.53875,1.53669,1.53866,538600000.0
2008-09-03 21:15:00,1.53854,1.53982,1.53759,1.53968,654400000.0
2008-09-03 21:30:00,1.53948,1.54005,1.5384,1.5387,520500001.0
2008-09-03 21:45:00,1.53932,1.53957,1.53763,1.53847,604200001.0
2008-09-03 22:00:00,1.53866,1.53934,1.53805,1.53821,558200001.0
2008-09-03 22:15:00,1.53836,1.5391,1.53799,1.53854,593000001.0
2008-09-03 22:30:00,1.53856,1.54025,1.53821,1.53913,579600002.0
2008-09-03 22:45:00,1.539,1.54015,1.53869,1.54007,516500000.0
2008-09-03 23:00:00,1.53998,1.53998,1.53798,1.5382,602500000.0
2008-09-03 23:15:00,1.53818,1.5383,1.53683,1.53769,485600000.0
2008-09-03 23:30:00,1.53769,1.5378,1.53627,1.53719,571900002.0
2008-09-03 23:45:00,1.53725,1.53767,1.53664,1.53738,472800002.0
2008-09-04 00:00:00,1.53742,1.53839,1.53732,1.53828,519100001.0
2008-09-04 00:15:00,1.53784,1.53793,1.53716,1.5376,503000001.0
2008-09-04 00:30:00,1.5375,1.53835,1.53709,1.5372,512000000.0
2008-09-04 00:45:00,1.53734,1.53778,1.53654,1.53765,530600002.0
2008-09-04 01:00:00,1.53767,1.5387,1.53751,1.53789,539900001.0
2008-09-04 01:15:00,1.53789,1.53944,1.53757,1.53944,580600001.0
2008-09-04 01:30:00,1.53958,1.54097,1.53897,1.54084,517000003.0
2008-09-04 01:45:00,1.54066,1.54066,1.53944,1.53996,550100002.0
2008-09-04 02:00:00,1.53957,1.54066,1.53904,1.53944,1348300002.0
2008-09-04 02:15:00,1.5394,1.54005,1.53848,1.5391,1329800003.0
2008-09-04 02:30:00,1.53965,1.53988,1.53845,1.53848,1110900003.0
2008-09-04 02:45:00,1.53824,1.53916,1.53708,1.53815,1170900005.0
2008-09-04 03:00:00,1.53827,1.5383,1.53642,1.53816,845600002.0
2008-09-04 03:15:00,1.53783,1.53882,1.53745,1.53878,865400001.0
2008-09-04 03:30:00,1.53865,1.539,1.53631,1.53789,834200002.0
2008-09-04 03:45:00,1.53804,1.53874,1.53709,1.53815,1365300004.0
2008-09-04 04:00:00,1.53836,1.53952,1.53799,1.53833,1415900002.0
2008-09-04 04:15:00,1.53828,1.53988,1.53826,1.53955,1335500002.0
2008-09-04 04:30:00,1.53955,1.54007,1.53784,1.53884,939500003.0
2008-09-04 04:45:00,1.53858,1.53858,1.53735,1.53767,754100003.0
2008-09-04 05:00:00,1.53791,1.5394,1.53776,1.53898,2858100004.0
2008-09-04 05:15:00,1.53906,1.53933,1.53773,1.53812,3150000005.0
2008-09-04 05:30:00,1.53812,1.53953,1.53807,1.53878,2554900003.0
2008-09-04 05:45:00,1.5388,1.54114,1.53879,1.53962,2580000004.0
2008-09-04 06:00:00,1.53959,1.54019,1.53914,1.53997,4373700006.0
2008-09-04 06:15:00,1.53991,1.54009,1.53885,1.53974,3686900006.0
2008-09-04 06:30:00,1.53968,1.54017,1.53841,1.53847,2563900003.0
2008-09-04 06:45:00,1.53854,1.53867,1.53659,1.53721,3959200007.0
2008-09-04 07:00:00,1.53725,1.53815,1.53697,1.53759,4218800008.0
2008-09-04 07:15:00,1.53731,1.53814,1.53691,1.53767,4363800009.0
2008-09-04 07:30:00,1.53757,1.53838,1.53682,1.53773,4939000008.0
2008-09-04 07:45:00,1.53759,1.53974,1.5373,1.53972,8038500021.0
2008-09-04 08:00:00,1.53988,1.54043,1.5384,1.53946,5911700012.0
2008-09-04 08:15:00,1.53928,1.53952,1.53589,1.53705,5572800007.0
2008-09-04 08:30:00,1.53703,1.53711,1.53565,1.53586,5954300016.0
2008-09-04 08:45:00,1.5359,1.53622,1.53447,1.53547,8160500010.0
2008-09-04 09:00:00,1.5355,1.53674,1.53402,1.53451,6863000009.0
2008-09-04 09:15:00,1.53437,1.53439,1.53296,1.53342,5938700009.0
2008-09-04 09:30:00,1.5334,1.53416,1.53201,1.53239,6178700012.0
2008-09-04 09:45:00,1.53251,1.53476,1.53244,1.53444,7350100012.0
2008-09-04 10:00:00,1.53443,1.53585,1.53391,1.53492,7136100015.0
2008-09-04 10:15:00,1.53501,1.536,1.53414,1.53438,6728000012.0
2008-09-04 10:30:00,1.53443,1.53657,1.53361,1.53612,7247900012.0
2008-09-04 10:45:00,1.53615,1.53656,1.53425,1.53511,6765800010.0
2008-09-04 11:00:00,1.53519,1.53526,1.53372,1.53448,6984400013.0
2008-09-04 11:15:00,1.53461,1.53668,1.53409,1.53656,7292000004.0
2008-09-04 11:30:00,1.53666,1.53732,1.53622,1.53666,8516100015.0
2008-09-04 11:45:00,1.53652,1.54058,1.53645,1.53982,6170600020.0
2008-09-04 12:00:00,1.53982,1.54003,1.5366,1.53749,6302500007.0
2008-09-04 12:15:00,1.53725,1.53794,1.53677,1.53765,6125700017.0
2008-09-04 12:30:00,1.53755,1.53904,1.53611,1.53664,7864700015.0
2008-09-04 12:45:00,1.53669,1.53879,1.53586,1.53776,6466700011.0
2008-09-04 13:00:00,1.53769,1.5383,1.53523,1.53582,4543800006.0
2008-09-04 13:15:00,1.53589,1.53652,1.53503,1.53566,4023700007.0
2008-09-04 13:30:00,1.53576,1.53576,1.53403,1.53424,5307200005.0
2008-09-04 13:45:00,1.53418,1.53567,1.53383,1.53556,5176300013.0
2008-09-04 14:00:00,1.53552,1.53695,1.53343,1.53415,4202300005.0
2008-09-04 14:15:00,1.534,1.53519,1.53318,1.53452,5265800005.0
2008-09-04 14:30:00,1.53454,1.53605,1.53015,1.53085,625600001.0
2008-09-04 14:45:00,1.53081,1.53246,1.52991,1.531,567900000.0
2008-09-04 15:00:00,1.53144,1.53308,1.53094,1.53122,650799998.0
2008-09-04 15:15:00,1.53163,1.53377,1.53087,1.53357,545300000.0
2008-09-04 15:30:00,1.53339,1.5336,1.53037,1.53236,587100001.0
2008-09-04 15:45:00,1.53192,1.53338,1.53178,1.53265,617100003.0
2008-09-04 16:00:00,1.5327,1.53282,1.5306,1.53143,458600000.0
2008-09-04 16:15:00,1.53124,1.53255,1.53072,1.53114,686100002.0
2008-09-04 16:30:00,1.53132,1.53255,1.52942,1.53002,716900000.0
2008-09-04 16:45:00,1.5301,1.53041,1.52805,1.53019,575200002.0
2008-09-04 17:00:00,1.53029,1.53062,1.52818,1.53045,538000002.0
2008-09-04 17:15:00,1.53091,1.53175,1.52607,1.52746,537200000.0
2008-09-04 17:30:00,1.52768,1.52891,1.5262,1.52623,619700002.0
2008-09-04 17:45:00,1.52644,1.52765,1.52598,1.52733,590100000.0
2008-09-04 18:00:00,1.52731,1.52896,1.5271,1.52828,614200000.0
2008-09-04 18:15:00,1.52821,1.52838,1.52697,1.5275,545000001.0
2008-09-04 18:30:00,1.52802,1.52829,1.52686,1.52742,530900000.0
2008-09-04 18:45:00,1.52768,1.52777,1.52657,1.52753,531000001.0
2008-09-04 19:00:00,1.5275,1.52867,1.52718,1.52833,580200000.0
2008-09-04 19:15:00,1.52838,1.52843,1.52595,1.52705,604900001.0
2008-09-04 19:30:00,1.52721,1.52995,1.52691,1.52916,576100000.0
2008-09-04 19:45:00,1.52903,1.52917,1.52717,1.52769,617800003.0
2008-09-04 20:00:00,1.52774,1.52824,1.52668,1.52745,584300002.0
2008-09-04 20:15:00,1.52749,1.52778,1.52494,1.52767,647000000.0
2008-09-04 20:30:00,1.52769,1.52993,1.5274,1.52959,532800001.0
2008-09-04 20:45:00,1.52958,1.53017,1.52823,1.52825,565000000.0
2008-09-04 21:00:00,1.52819,1.53081,1.52753,1.53064,570300001.0
2008-09-04 21:15:00,1.53046,1.53193,1.53007,1.53096,500200001.0
2008-09-04 21:30:00,1.53087,1.53201,1.52998,1.53186,482100002.0
2008-09-04 21:45:00,1.53182,1.53255,1.53069,1.53131,632600003.0
2008-09-04 22:00:00,1.53126,1.53154,1.53038,1.53121,504500000.0
2008-09-04 22:15:00,1.53143,1.53197,1.53058,1.53086,607500001.0
2008-09-04 22:30:00,1.53097,1.53097,1.52908,1.52919,537800000.0
2008-09-04 22:45:00,1.52945,1.53181,1.5294,1.53178,487100001.0
2008-09-04 23:00:00,1.5315,1.5315,1.52512,1.52551,444800000.0
2008-09-04 23:15:00,1.52566,1.52644,1.52163,1.52502,583900002.0
2008-09-04 23:30:00,1.52551,1.52693,1.5241,1.52495,627700004.0
2008-09-04 23:45:00,1.52525,1.52604,1.52398,1.52483,550200000.0
2008-09-05 00:00:00,1.52508,1.52706,1.52449,1.52577,628100000.0
2008-09-05 00:15:00,1.52555,1.52627,1.52349,1.52351,623600001.0
2008-09-05 00:30:00,1.52366,1.52623,1.52332,1.526,481600001.0
2008-09-05 00:45:00,1.5259,1.52655,1.52407,1.52424,589500001.0
2008-09-05 01:00:00,1.52425,1.52578,1.5234,1.52446,475300002.0
2008-09-05 01:15:00,1.52446,1.52473,1.5225,1.52268,653700000.0
2008-09-05 01:30:00,1.52276,1.52455,1.5222,1.52246,568500000.0
2008-09-05 01:45:00,1.52243,1.52414,1.5219,1.52339,547000001.0
2008-09-05 02:00:00,1.52288,1.52538,1.52276,1.52515,1430300002.0
2008-09-05 02:15:00,1.52512,1.52631,1.52411,1.52431,1220000001.0
2008-09-05 02:30:00,1.52442,1.52534,1.52387,1.52478,1175200003.0
2008-09-05 02:45:00,1.52466,1.52639,1.52448,1.52585,1261800000.0
2008-09-05 03:00:00,1.52573,1.52746,1.52424,1.52732,834300002.0
2008-09-05 03:15:00,1.52692,1.52736,1.52446,1.52662,754200001.0
2008-09-05 03:30:00,1.52671,1.52679,1.52287,1.52297,909900004.0
2008-09-05 03:45:00,1.52292,1.52589,1.52277,1.52457,1404800001.0
2008-09-05 04:00:00,1.52453,1.52499,1.52324,1.52499,1589000002.0
2008-09-05 04:15:00,1.52509,1.52563,1.52441,1.52521,1296700002.0
2008-09-05 04:30:00,1.5249,1.52557,1.5226,1.52298,994600004.0
2008-09-05 04:45:00,1.52303,1.52366,1.52264,1.5228,740200001.0
2008-09-05 05:00:00,1.52275,1.52444,1.52239,1.52336,2947400004.0
2008-09-05 05:15:00,1.52354,1.52518,1.52313,1.52394,3280100004.0
2008-09-05 05:30:00,1.52391,1.52429,1.52277,1.52363,2362000003.0
2008-09-05 05:45:00,1.52371,1.52448,1.52351,1.52354,2672800005.0
2008-09-05 06:00:00,1.52354,1.52375,1.52235,1.52253,4461900009.0
2008-09-05 06:15:00,1.52247,1.52436,1.52218,1.52343,3750700011.0
2008-09-05 06:30:00,1.52343,1.52371,1.52226,1.52318,2841500006.0
2008-09-05 06:45:00,1.52317,1.52375,1.5226,1.52324,4169400009.0
2008-09-05 07:00:00,1.52325,1.52711,1.52304,1.5264,4082600010.0
2008-09-05 07:15:00,1.52646,1.52728,1.52486,1.52519,4620300011.0
2008-09-05 07:30:00,1.5253,1.52694,1.52419,1.52603,4765300003.0
2008-09-05 07:45:00,1.52606,1.52769,1.52458,1.52513,7987100006.0
2008-09-05 08:00:00,1.52449,1.52787,1.52431,1.52735,5987200005.0
2008-09-05 08:15:00,1.52718,1.52775,1.52533,1.52537,5516100009.0
2008-09-05 08:30:00,1.52538,1.52685,1.52375,1.52527,5966900012.0
2008-09-05 08:45:00,1.52545,1.52857,1.52442,1.52817,7805500008.0
2008-09-05 09:00:00,1.52813,1.52871,1.5258,1.52625,6931400013.0
2008-09-05 09:15:00,1.52618,1.5266,1.52382,1.52488,6082300008.0
2008-09-05 09:30:00,1.52476,1.52586,1.52297,1.52372,5995400005.0
2008-09-05 09:45:00,1.52351,1.52557,1.52275,1.5248,7175200011.0
2008-09-05 10:00:00,1.52547,1.52607,1.52431,1.52483,7126400014.0
2008-09-05 10:15:00,1.52483,1.52699,1.52387,1.52541,6818700010.0
2008-09-05 10:30:00,1.52541,1.52553,1.52117,1.52285,7442300014.0
2008-09-05 10:45:00,1.52286,1.52429,1.52119,1.52232,6782300008.0
2008-09-05 11:00:00,1.52239,1.52354,1.52144,1.52221,6856000011.0
2008-09-05 11:15:00,1.52217,1.52297,1.52076,1.52249,7178300006.0
2008-09-05 11:30:00,1.5224,1.52313,1.52013,1.52081,8615600015.0
2008-09-05 11:45:00,1.5207,1.52168,1.51994,1.52025,5999300013.0
2008-09-05 12:00:00,1.52024,1.52206,1.51863,1.52042,5930200005.0
2008-09-05 12:15:00,1.52022,1.5205,1.51714,1.51914,6241300007.0
2008-09-05 12:30:00,1.51918,1.5195,1.51468,1.51533,8023200010.0
2008-09-05 12:45:00,1.5156,1.51795,1.51273,1.51295,6432200006.0
2008-09-05 13:00:00,1.51107,1.51846,1.51009,1.51797,4517200005.0
2008-09-05 13:15:00,1.51784,1.51811,1.51675,1.51772,4168300011.0
2008-09-05 13:30:00,1.5179,1.51862,1.51607,1.51849,5142700004.0
2008-09-05 13:45:00,1.51861,1.51949,1.51807,1.51817,5338900004.0
2008-09-05 14:00:00,1.51823,1.52062,1.51823,1.51888,4510700005.0
2008-09-05 14:15:00,1.51868,1.52065,1.51811,1.5188,5220900005.0
2008-09-05 14:30:00,1.51994,1.52141,1.51605,1.51853,610000002.0
2008-09-05 14:45:00,1.51853,1.52051,1.51639,1.51831,595400002.0
2008-09-05 15:00:00,1.51844,1.52092,1.51795,1.51946,525700001.0
2008-09-05 15:15:00,1.51981,1.52167,1.51798,1.51809,556300003.0
2008-09-05 15:30:00,1.51809,1.52092,1.51785,1.52076,624400000.0
2008-09-05 15:45:00,1.5208,1.52217,1.52009,1.52212,642400003.0
2008-09-05 16:00:00,1.5228,1.52415,1.51964,1.52004,540100001.0
2008-09-05 16:15:00,1.51976,1.52286,1.51975,1.52203,606500002.0
2008-09-05 16:30:00,1.52213,1.5245,1.52106,1.52324,683600001.0
2008-09-05 16:45:00,1.52316,1.52414,1.51955,1.51961,572200000.0
2008-09-05 17:00:00,1.51939,1.5209,1.51855,1.51987,609300002.0
2008-09-05 17:15:00,1.51981,1.51993,1.51875,1.519,528300002.0
2008-09-05 17:30:00,1.51888,1.51937,1.51741,1.51843,637900003.0
2008-09-05 17:45:00,1.51847,1.51879,1.5166,1.51804,589300001.0
2008-09-05 18:00:00,1.51811,1.51983,1.51726,1.51955,611900000.0
2008-09-05 18:15:00,1.51946,1.51976,1.5171,1.51738,570900000.0
2008-09-05 18:30:00,1.51759,1.51778,1.51625,1.51674,558400001.0
2008-09-05 18:45:00,1.51674,1.51947,1.51647,1.51912,567200001.0
2008-09-05 19:00:00,1.51929,1.52042,1.51824,1.52021,654200003.0
2008-09-05 19:15:00,1.52018,1.52025,1.51749,1.51805,557300000.0
2008-09-05 19:30:00,1.5181,1.51861,1.51713,1.5184,661600002.0
2008-09-05 19:45:00,1.51823,1.5186,1.51762,1.51787,508100000.0
2008-09-05 20:00:00,1.5179,1.51822,1.51603,1.51694,532300001.0
2008-09-05 20:15:00,1.51701,1.51778,1.51633,1.51766,585500002.0
2008-09-05 20:30:00,1.51754,1.51807,1.51554,1.51588,584200002.0
2008-09-05 20:45:00,1.51609,1.51622,1.51495,1.51518,722000002.0
2008-09-05 21:00:00,1.5146,1.51586,1.5146,1.51586,486300000.0
2008-09-05 21:15:00,1.51553,1.5157,1.51412,1.51464,596200002.0
2008-09-05 21:30:00,1.51465,1.51475,1.51215,1.51273,567800002.0
2008-09-05 21:45:00,1.5131,1.5132,1.51139,1.51289,627500000.0
2008-09-05 22:00:00,1.51302,1.51437,1.5126,1.5126,553300000.0
2008-09-05 22:15:00,1.51279,1.51307,1.51221,1.51281,480200000.0
2008-09-05 22:30:00,1.51283,1.51345,1.51216,1.51345,543200002.0
2008-09-05 22:45:00,1.5136,1.51675,1.512,1.512,490900001.0
2008-09-07 23:00:00,1.51667,1.52146,1.51251,1.52097,543700000.0
2008-09-07 23:15:00,1.52104,1.52104,1.51959,1.52003,532100001.0
2008-09-07 23:30:00,1.52007,1.52194,1.52,1.52079,639000001.0
2008-09-07 23:45:00,1.52045,1.52134,1.51858,1.51862,515000001.0
2008-09-08 00:00:00,1.51869,1.51959,1.51568,1.51595,636000003.0
2008-09-08 00:15:00,1.51593,1.51828,1.51245,1.51402,633900000.0
2008-09-08 00:30:00,1.51365,1.51739,1.51365,1.51621,488800001.0
2008-09-08 00:45:00,1.51639,1.51873,1.51606,1.51853,533700001.0
2008-09-08 01:00:00,1.51859,1.52048,1.51804,1.51891,493900002.0
2008-09-08 01:15:00,1.51887,1.51995,1.51854,1.51888,585500001.0
2008-09-08 01:30:00,1.51887,1.52135,1.51828,1.51964,551100000.0
2008-09-08 01:45:00,1.51932,1.52156,1.51925,1.52006,534600000.0
2008-09-08 02:00:00,1.5198,1.51998,1.51823,1.51968,505000001.0
2008-09-08 02:15:00,1.5197,1.52028,1.51798,1.52014,531800000.0
2008-09-08 02:30:00,1.52017,1.52088,1.51674,1.51783,574300002.0
2008-09-08 02:45:00,1.51782,1.51866,1.51621,1.51685,490400000.0
2008-09-08 03:00:00,1.5167,1.51681,1.51556,1.51585,486700001.0
2008-09-08 03:15:00,1.51595,1.51817,1.51554,1.51749,573800000.0
2008-09-08 03:30:00,1.51738,1.52142,1.51733,1.52077,520300001.0
2008-09-08 03:45:00,1.52102,1.52102,1.51947,1.52038,582100004.0
2008-09-08 04:00:00,1.52049,1.52134,1.51956,1.52019,537400001.0
2008-09-08 04:15:00,1.52018,1.52178,1.5195,1.52123,526400001.0
2008-09-08 04:30:00,1.52118,1.52347,1.52077,1.52283,602800000.0
2008-09-08 04:45:00,1.523,1.52354,1.52077,1.52078,452300000.0
2008-09-08 05:00:00,1.52094,1.52235,1.52074,1.52223,568800002.0
2008-09-08 05:15:00,1.52219,1.52234,1.51996,1.5201,515800001.0
2008-09-08 05:30:00,1.52027,1.52272,1.52022,1.52263,513000001.0
2008-09-08 05:45:00,1.52255,1.52329,1.52065,1.52128,517900000.0
2008-09-08 06:00:00,1.5212,1.52237,1.52075,1.5216,541500000.0
2008-09-08 06:15:00,1.52162,1.52227,1.52105,1.52207,486700001.0
2008-09-08 06:30:00,1.52228,1.52263,1.52168,1.52215,559500001.0
2008-09-08 06:45:00,1.52234,1.5239,1.52187,1.52273,553500002.0
2008-09-08 07:00:00,1.52305,1.52305,1.52091,1.52161,579600000.0
2008-09-08 07:15:00,1.52175,1.52305,1.5215,1.52294,673600001.0
2008-09-08 07:30:00,1.52308,1.52338,1.52238,1.52264,674100000.0
2008-09-08 07:45:00,1.5226,1.52355,1.52113,1.52171,634000000.0
2008-09-08 08:00:00,1.52176,1.52186,1.51914,1.52032,625900001.0
2008-09-08 08:15:00,1.52035,1.52035,1.51822,1.51945,550800000.0
2008-09-08 08:30:00,1.51916,1.52041,1.51804,1.5182,543700001.0
2008-09-08 08:45:00,1.51812,1.51836,1.51491,1.51569,601500000.0
2008-09-08 09:00:00,1.51587,1.51701,1.51516,1.51626,554300002.0
2008-09-08 09:15:00,1.51619,1.5178,1.516,1.51775,566800001.0
2008-09-08 09:30:00,1.51748,1.51751,1.5156,1.51617,611700000.0
2008-09-08 09:45:00,1.51616,1.51641,1.51373,1.515,596100001.0
2008-09-08 10:00:00,1.51515,1.51515,1.51212,1.51303,563500000.0
2008-09-08 10:15:00,1.5124,1.51546,1.51144,1.51456,580000000.0
2008-09-08 10:30:00,1.51443,1.5156,1.51264,1.51302,553500000.0
2008-09-08 10:45:00,1.51305,1.51434,1.51047,1.51094,560200000.0
2008-09-08 11:00:00,1.5111,1.51151,1.50688,1.50875,552700001.0
2008-09-08 11:15:00,1.50935,1.51112,1.50859,1.50878,691800002.0
2008-09-08 11:30:00,1.50895,1.51028,1.5081,1.50859,598900004.0
2008-09-08 11:45:00,1.50896,1.51133,1.50885,1.50975,502500002.0
2008-09-08 12:00:00,1.50979,1.51078,1.50707,1.50737,584000003.0
2008-09-08 12:15:00,1.50713,1.5124,1.50703,1.51239,559300003.0
2008-09-08 12:30:00,1.51266,1.51303,1.5113,1.51228,605100000.0
2008-09-08 12:45:00,1.51241,1.51401,1.51199,1.5122,632400001.0
2008-09-08 13:00:00,1.512,1.51327,1.51105,1.5118,490400000.0
2008-09-08 13:15:00,1.51206,1.51241,1.51074,1.51229,621700000.0
2008-09-08 13:30:00,1.51217,1.51217,1.51024,1.51041,5400700011.0
2008-09-08 13:45:00,1.51025,1.51105,1.50957,1.51038,4510300011.0
2008-09-08 14:00:00,1.51035,1.51119,1.50808,1.50873,5503800015.0
2008-09-08 14:15:00,1.50878,1.51025,1.50702,1.50875,5123500011.0
2008-09-08 14:30:00,1.50823,1.51233,1.50741,1.51222,4188900007.0
2008-09-08 14:45:00,1.51182,1.51259,1.50935,1.51015,4353800009.0
2008-09-08 15:00:00,1.5102,1.51046,1.50881,1.50994,6510500006.0
2008-09-08 15:15:00,1.50989,1.51102,1.50904,1.51064,7626400006.0
2008-09-08 15:30:00,1.51064,1.51068,1.50852,1.50885,6052400007.0
2008-09-08 15:45:00,1.50888,1.51043,1.50822,1.50935,5910200008.0
2008-09-08 16:00:00,1.50911,1.51159,1.50911,1.51064,6180900016.0
2008-09-08 16:15:00,1.51077,1.51141,1.50842,1.50991,8346300010.0
2008-09-08 16:30:00,1.5098,1.51169,1.50863,1.51123,6919200011.0
2008-09-08 16:45:00,1.51127,1.51421,1.51111,1.5128,7056500017.0
2008-09-08 17:00:00,1.51284,1.51546,1.51265,1.51366,6745100009.0
2008-09-08 17:15:00,1.51373,1.51408,1.51167,1.5135,7190100005.0
2008-09-08 17:30:00,1.51351,1.51422,1.51203,1.51208,6704300015.0
2008-09-08 17:45:00,1.51198,1.51331,1.50969,1.5102,7125100009.0
2008-09-08 18:00:00,1.51027,1.51119,1.50886,1.50926,7536400015.0
2008-09-08 18:15:00,1.50958,1.51,1.5087,1.50935,6032800013.0
2008-09-08 18:30:00,1.50931,1.50934,1.50715,1.50915,6326500009.0
2008-09-08 18:45:00,1.50932,1.51048,1.50902,1.51045,6834400008.0
2008-09-08 19:00:00,1.51041,1.51041,1.50909,1.50956,7886600008.0
2008-09-08 19:15:00,1.50951,1.50978,1.50742,1.50797,5880200010.0
2008-09-08 19:30:00,1.50788,1.50813,1.50434,1.50563,5596400005.0
2008-09-08 19:45:00,1.50558,1.50621,1.50444,1.50515,5873000009.0
2008-09-08 20:00:00,1.50498,1.50578,1.50452,1.50538,8290100016.0
2008-09-08 20:15:00,1.50531,1.50609,1.50405,1.50573,5048900009.0
2008-09-08 20:30:00,1.5058,1.50733,1.50538,1.50658,4727000017.0
2008-09-08 20:45:00,1.50648,1.50666,1.5047,1.5055,4070800005.0
2008-09-08 21:00:00,1.50571,1.50711,1.50571,1.50691,4052000003.0
2008-09-08 21:15:00,1.50689,1.50735,1.50564,1.50618,2709100002.0
2008-09-08 21:30:00,1.50659,1.50752,1.50566,1.50608,3806000004.0
2008-09-08 21:45:00,1.5061,1.50667,1.50522,1.50534,4292700010.0
2008-09-08 22:00:00,1.50533,1.50724,1.50437,1.50665,2610800001.0
2008-09-08 22:15:00,1.50646,1.50694,1.50517,1.5053,2480700002.0
2008-09-08 22:30:00,1.50583,1.50721,1.50415,1.50436,3052300004.0
2008-09-08 22:45:00,1.50435,1.50483,1.50343,1.50374,2950000007.0
2008-09-08 23:00:00,1.50367,1.50531,1.50322,1.50489,709500002.0
2008-09-08 23:15:00,1.50477,1.50519,1.50381,1.50473,877000001.0
2008-09-08 23:30:00,1.50488,1.50647,1.50454,1.50539,1387200004.0
2008-09-08 23:45:00,1.50544,1.50544,1.50359,1.50469,1447300001.0
2008-09-09 00:00:00,1.5045,1.50516,1.50384,1.50499,1620900003.0
2008-09-09 00:15:00,1.50497,1.50541,1.50417,1.50533,805600001.0
2008-09-09 00:30:00,1.50519,1.50519,1.50303,1.50397,776000002.0
2008-09-09 00:45:00,1.50429,1.5063,1.50401,1.50613,796900001.0
2008-09-09 01:00:00,1.50606,1.50691,1.50546,1.50602,1117200003.0
2008-09-09 01:15:00,1.50617,1.50703,1.50451,1.50466,1233600004.0
2008-09-09 01:30:00,1.50458,1.50489,1.50285,1.50335,1325800002.0
2008-09-09 01:45:00,1.50331,1.5052,1.50317,1.50498,1443700001.0
2008-09-09 02:00:00,1.50582,1.50641,1.50494,1.5053,463700001.0
2008-09-09 02:15:00,1.50517,1.5062,1.50481,1.50507,463599999.0
2008-09-09 02:30:00,1.50507,1.50632,1.50424,1.50625,483399999.0
2008-09-09 02:45:00,1.50605,1.50617,1.50261,1.50354,454000002.0
2008-09-09 03:00:00,1.50424,1.50427,1.50232,1.50311,550500000.0
2008-09-09 03:15:00,1.5034,1.50383,1.50025,1.50046,480300000.0
2008-09-09 03:30:00,1.50021,1.50304,1.49998,1.5017,447100000.0
2008-09-09 03:45:00,1.50199,1.50227,1.50045,1.5021,572000001.0
2008-09-09 04:00:00,1.50206,1.5025,1.50103,1.50217,462899999.0
2008-09-09 04:15:00,1.50233,1.503,1.50189,1.50246,488300000.0
2008-09-09 04:30:00,1.50253,1.50316,1.50129,1.50134,459100000.0
2008-09-09 04:45:00,1.50135,1.50143,1.49973,1.50037,500700000.0
2008-09-09 05:00:00,1.5008,1.50345,1.50069,1.50284,497400002.0
2008-09-09 05:15:00,1.50306,1.50525,1.50225,1.50303,558500001.0
2008-09-09 05:30:00,1.50292,1.5033,1.50058,1.50247,571000001.0
2008-09-09 05:45:00,1.50218,1.50282,1.5007,1.50192,540400002.0
2008-09-09 06:00:00,1.50196,1.50258,1.50048,1.50079,593400000.0
2008-09-09 06:15:00,1.50076,1.5021,1.50002,1.5013,481700002.0
2008-09-09 06:30:00,1.50133,1.50204,1.50034,1.50204,515800000.0
2008-09-09 06:45:00,1.50232,1.50265,1.50022,1.50117,536000002.0
2008-09-09 07:00:00,1.50157,1.5034,1.50102,1.50244,619100000.0
2008-09-09 07:15:00,1.50255,1.50312,1.50149,1.50185,710400001.0
2008-09-09 07:30:00,1.50183,1.50217,1.5002,1.50067,489500001.0
2008-09-09 07:45:00,1.5008,1.50166,1.50006,1.50155,510700001.0
2008-09-09 08:00:00,1.50179,1.5021,1.49939,1.50067,584400001.0
2008-09-09 08:15:00,1.50065,1.50162,1.4998,1.50129,547400000.0
2008-09-09 08:30:00,1.50119,1.50353,1.50054,1.50329,560200003.0
2008-09-09 08:45:00,1.50334,1.50459,1.50269,1.50371,597600001.0
2008-09-09 09:00:00,1.50397,1.50397,1.50094,1.50172,595200001.0
2008-09-09 09:15:00,1.50155,1.50354,1.50149,1.50311,522900000.0
2008-09-09 09:30:00,1.50292,1.50351,1.50202,1.50255,590900000.0
2008-09-09 09:45:00,1.50282,1.50324,1.50063,1.50324,588400001.0
2008-09-09 10:00:00,1.50395,1.50399,1.50164,1.50275,504700000.0
2008-09-09 10:15:00,1.50257,1.50445,1.50163,1.50281,527600001.0
2008-09-09 10:30:00,1.50275,1.505,1.50273,1.5041,633100003.0
2008-09-09 10:45:00,1.50381,1.50614,1.50381,1.50485,562300001.0
2008-09-09 11:00:00,1.50487,1.50596,1.50433,1.50496,602700001.0
2008-09-09 11:15:00,1.5047,1.506,1.50433,1.50582,592400002.0
2008-09-09 11:30:00,1.50586,1.50659,1.50455,1.50489,611000000.0
2008-09-09 11:45:00,1.50487,1.5063,1.50451,1.50601,571400000.0
2008-09-09 12:00:00,1.50592,1.50701,1.50562,1.50641,574900001.0
2008-09-09 12:15:00,1.50638,1.50681,1.50472,1.50575,564100002.0
2008-09-09 12:30:00,1.50578,1.5063,1.50465,1.5054,598000000.0
2008-09-09 12:45:00,1.50496,1.50541,1.50342,1.50456,635400003.0
2008-09-09 13:00:00,1.50466,1.50466,1.50214,1.50327,588000002.0
2008-09-09 13:15:00,1.5034,1.50449,1.50262,1.50433,510900000.0
2008-09-09 13:30:00,1.50449,1.50483,1.50315,1.50462,5706900011.0
2008-09-09 13:45:00,1.5046,1.50571,1.50343,1.5037,4501700012.0
2008-09-09 14:00:00,1.50354,1.50411,1.50243,1.50289,5497800006.0
2008-09-09 14:15:00,1.50276,1.50403,1.5019,1.50328,5098600006.0
2008-09-09 14:30:00,1.50316,1.50368,1.50109,1.50335,4222500012.0
2008-09-09 14:45:00,1.5034,1.50405,1.5015,1.50253,4574300007.0
2008-09-09 15:00:00,1.50259,1.50334,1.50076,1.50141,6642800013.0
2008-09-09 15:15:00,1.50143,1.5037,1.50134,1.50263,7736700009.0
2008-09-09 15:30:00,1.50251,1.50405,1.50199,1.50355,6236400010.0
2008-09-09 15:45:00,1.50378,1.50589,1.50339,1.5048,6140500011.0
2008-09-09 16:00:00,1.50477,1.50717,1.50434,1.50573,6164400014.0
2008-09-09 16:15:00,1.50587,1.50689,1.50445,1.50501,8232200014.0
2008-09-09 16:30:00,1.50498,1.50608,1.5041,1.50585,7327900011.0
2008-09-09 16:45:00,1.50592,1.50957,1.50592,1.50788,6999800004.0
2008-09-09 17:00:00,1.50794,1.5114,1.50606,1.51117,6956300007.0
2008-09-09 17:15:00,1.51093,1.51291,1.51015,1.51188,7310600011.0
2008-09-09 17:30:00,1.51168,1.51295,1.51097,1.51118,6682600012.0
2008-09-09 17:45:00,1.51092,1.51357,1.51059,1.51299,7128300014.0
2008-09-09 18:00:00,1.51287,1.51368,1.51227,1.51319,7205700011.0
2008-09-09 18:15:00,1.51332,1.51436,1.51221,1.51411,6263300009.0
2008-09-09 18:30:00,1.51425,1.5152,1.51267,1.51267,6212000006.0
2008-09-09 18:45:00,1.51286,1.5144,1.51286,1.51421,7010900007.0
2008-09-09 19:00:00,1.51443,1.5155,1.51369,1.51408,8158600019.0
2008-09-09 19:15:00,1.51387,1.51454,1.51249,1.51391,5651700005.0
2008-09-09 19:30:00,1.51389,1.51409,1.51234,1.51354,5468400010.0
2008-09-09 19:45:00,1.5137,1.51413,1.51069,1.51251,5790600012.0
2008-09-09 20:00:00,1.51256,1.51523,1.51224,1.51451,7997000017.0
2008-09-09 20:15:00,1.51442,1.51613,1.51308,1.51343,5182800010.0
2008-09-09 20:30:00,1.51361,1.51528,1.51301,1.5139,4359900004.0
2008-09-09 20:45:00,1.5139,1.51477,1.51302,1.51343,4111400007.0
2008-09-09 21:00:00,1.51349,1.51427,1.51103,1.5113,3883800005.0
2008-09-09 21:15:00,1.51107,1.51263,1.51017,1.51033,2620200001.0
2008-09-09 21:30:00,1.51042,1.51119,1.50919,1.50992,3811100008.0
2008-09-09 21:45:00,1.5102,1.51093,1.50844,1.50901,4378200007.0
2008-09-09 22:00:00,1.50901,1.51086,1.50898,1.51043,2697500005.0
2008-09-09 22:15:00,1.51032,1.51141,1.50823,1.51105,2584900003.0
2008-09-09 22:30:00,1.51119,1.51432,1.51053,1.51382,3235300006.0
2008-09-09 22:45:00,1.51384,1.51445,1.51318,1.51335,2864400006.0
2008-09-09 23:00:00,1.51314,1.51447,1.5129,1.51344,772900001.0
2008-09-09 23:15:00,1.51295,1.51487,1.51235,1.51328,931500001.0
2008-09-09 23:30:00,1.5133,1.51415,1.51105,1.51189,1338700003.0
2008-09-09 23:45:00,1.51186,1.51219,1.51083,1.5119,1493200002.0
2008-09-10 00:00:00,1.51195,1.51319,1.51137,1.51146,1460200003.0
2008-09-10 00:15:00,1.51176,1.51434,1.51064,1.51074,777400001.0
2008-09-10 00:30:00,1.51082,1.51178,1.51037,1.51131,902800000.0
2008-09-10 00:45:00,1.51172,1.51361,1.51059,1.51265,715900001.0
2008-09-10 01:00:00,1.51293,1.51309,1.51112,1.51135,1158100003.0
2008-09-10 01:15:00,1.51152,1.51207,1.51001,1.51066,1044900000.0
2008-09-10 01:30:00,1.5108,1.51111,1.50898,1.50994,1226300006.0
2008-09-10 01:45:00,1.50999,1.51048,1.50817,1.50846,1479600003.0
2008-09-10 02:00:00,1.50886,1.51045,1.5083,1.51029,455700002.0
2008-09-10 02:15:00,1.51048,1.51056,1.50855,1.51056,415300000.0
2008-09-10 02:30:00,1.51063,1.51127,1.51034,1.51124,434300000.0
2008-09-10 02:45:00,1.51128,1.51133,1.509,1.50991,528300000.0
2008-09-10 03:00:00,1.50988,1.51206,1.50925,1.51136,471400000.0
2008-09-10 03:15:00,1.51206,1.5128,1.51114,1.5114,533100002.0
2008-09-10 03:30:00,1.5112,1.51289,1.51063,1.51171,492800001.0
2008-09-10 03:45:00,1.51166,1.51176,1.50996,1.51026,465300001.0
2008-09-10 04:00:00,1.51011,1.51041,1.50854,1.50916,491700003.0
2008-09-10 04:15:00,1.50945,1.5108,1.5092,1.51011,570600001.0
2008-09-10 04:30:00,1.51005,1.5101,1.50907,1.50959,361200001.0
2008-09-10 04:45:00,1.50942,1.50945,1.50835,1.50861,472800002.0
2008-09-10 05:00:00,1.50856,1.50962,1.50767,1.50802,546000002.0
2008-09-10 05:15:00,1.5081,1.50931,1.50778,1.50874,589700003.0
2008-09-10 05:30:00,1.50875,1.50917,1.5078,1.50892,516100001.0
2008-09-10 05:45:00,1.50865,1.50942,1.50865,1.5087,572000000.0
2008-09-10 06:00:00,1.50848,1.50966,1.5068,1.5095,689200005.0
2008-09-10 06:15:00,1.50945,1.51007,1.50847,1.50996,511700001.0
2008-09-10 06:30:00,1.50972,1.5119,1.50925,1.51062,520300000.0
2008-09-10 06:45:00,1.51061,1.51079,1.50902,1.50902,535300001.0
2008-09-10 07:00:00,1.50918,1.51167,1.50896,1.51034,568600000.0
2008-09-10 07:15:00,1.51055,1.5127,1.51018,1.51261,547300001.0
2008-09-10 07:30:00,1.51223,1.5125,1.51037,1.51135,558399999.0
2008-09-10 07:45:00,1.51145,1.51178,1.51041,1.51123,541200000.0
2008-09-10 08:00:00,1.51106,1.51123,1.50921,1.51027,594500000.0
2008-09-10 08:15:00,1.51044,1.51139,1.50919,1.51068,505000001.0
2008-09-10 08:30:00,1.51023,1.51026,1.50827,1.5088,589400001.0
2008-09-10 08:45:00,1.5091,1.51093,1.5091,1.50955,654400004.0
2008-09-10 09:00:00,1.5093,1.512,1.50874,1.51161,530900000.0
2008-09-10 09:15:00,1.51092,1.51153,1.51016,1.51076,500700002.0
2008-09-10 09:30:00,1.51055,1.51119,1.50942,1.51025,616400001.0
2008-09-10 09:45:00,1.51035,1.51132,1.50968,1.51054,568100000.0
2008-09-10 10:00:00,1.51045,1.51045,1.50891,1.50987,639000003.0
2008-09-10 10:15:00,1.50978,1.51052,1.50901,1.50949,583700000.0
2008-09-10 10:30:00,1.50957,1.51053,1.50886,1.50976,549200002.0
2008-09-10 10:45:00,1.50948,1.50993,1.50862,1.50921,591799999.0
2008-09-10 11:00:00,1.50908,1.51114,1.50798,1.51098,619400000.0
2008-09-10 11:15:00,1.51108,1.51108,1.50953,1.51014,685700000.0
2008-09-10 11:30:00,1.50965,1.51,1.50778,1.5083,667200002.0
2008-09-10 11:45:00,1.50846,1.50978,1.50792,1.50915,482300002.0
2008-09-10 12:00:00,1.50916,1.50988,1.50716,1.5075,572300001.0
2008-09-10 12:15:00,1.50761,1.50875,1.50729,1.50845,525100000.0
2008-09-10 12:30:00,1.5084,1.5084,1.50507,1.50613,510300000.0
2008-09-10 12:45:00,1.50597,1.50741,1.50597,1.50652,603900001.0
2008-09-10 13:00:00,1.50651,1.50967,1.50625,1.50803,583500000.0
2008-09-10 13:15:00,1.50798,1.50909,1.5068,1.50804,581200001.0
2008-09-10 13:30:00,1.50796,1.51075,1.50773,1.51075,5613800006.0
2008-09-10 13:45:00,1.5108,1.51117,1.50951,1.51115,4397500006.0
2008-09-10 14:00:00,1.51106,1.51106,1.50687,1.5081,5473000013.0
2008-09-10 14:15:00,1.50814,1.5111,1.50689,1.51021,5387700009.0
2008-09-10 14:30:00,1.51028,1.51206,1.50909,1.51155,4222800006.0
2008-09-10 14:45:00,1.51162,1.51191,1.50886,1.50911,4565700008.0
2008-09-10 15:00:00,1.50913,1.51107,1.50805,1.51011,6562400011.0
2008-09-10 15:15:00,1.50972,1.51132,1.50855,1.51018,7911700015.0
2008-09-10 15:30:00,1.51013,1.51044,1.50796,1.50796,6457600007.0
2008-09-10 15:45:00,1.5081,1.50933,1.50743,1.50847,5935900008.0
2008-09-10 16:00:00,1.50858,1.51022,1.50849,1.50923,6181000012.0
2008-09-10 16:15:00,1.50922,1.50962,1.50802,1.50889,8434200013.0
2008-09-10 16:30:00,1.50893,1.50932,1.50586,1.50699,7337000005.0
2008-09-10 16:45:00,1.50692,1.50717,1.50261,1.503,6973900007.0
2008-09-10 17:00:00,1.5027,1.50533,1.5026,1.50447,6922300011.0
2008-09-10 17:15:00,1.50439,1.50648,1.50339,1.50479,7149400009.0
2008-09-10 17:30:00,1.5048,1.50736,1.50456,1.50685,6441600012.0
2008-09-10 17:45:00,1.5069,1.50705,1.50464,1.50496,7054400008.0
2008-09-10 18:00:00,1.50502,1.5064,1.50401,1.5064,7461300009.0
2008-09-10 18:15:00,1.50625,1.50696,1.50576,1.50595,6228100006.0
2008-09-10 18:30:00,1.50605,1.50652,1.50533,1.50589,6117600006.0
2008-09-10 18:45:00,1.50599,1.50695,1.50558,1.50608,6702800012.0
2008-09-10 19:00:00,1.50596,1.50648,1.50413,1.50457,8078100017.0
2008-09-10 19:15:00,1.50436,1.50487,1.50361,1.50411,6006300009.0
2008-09-10 19:30:00,1.5042,1.50562,1.50221,1.50225,5375100005.0
2008-09-10 19:45:00,1.50211,1.50215,1.499,1.50123,5940700008.0
2008-09-10 20:00:00,1.50092,1.50121,1.4983,1.49834,8244900015.0
2008-09-10 20:15:00,1.49812,1.49926,1.49798,1.49885,5071100014.0
2008-09-10 20:30:00,1.49882,1.50062,1.49882,1.50026,4623800008.0
2008-09-10 20:45:00,1.50026,1.50086,1.49969,1.50038,4209700001.0
2008-09-10 21:00:00,1.50039,1.50374,1.5001,1.50279,4087200003.0
2008-09-10 21:15:00,1.50267,1.5028,1.50055,1.50102,2768600006.0
2008-09-10 21:30:00,1.50097,1.50171,1.50068,1.50081,3784200002.0
2008-09-10 21:45:00,1.50091,1.50128,1.4988,1.49951,4633900005.0
2008-09-10 22:00:00,1.49947,1.50029,1.49774,1.49942,2789500007.0
2008-09-10 22:15:00,1.49907,1.50021,1.49853,1.49853,2628000002.0
2008-09-10 22:30:00,1.49859,1.49961,1.49725,1.49898,3271400005.0
2008-09-10 22:45:00,1.49927,1.5001,1.49824,1.49924,3089700001.0
2008-09-10 23:00:00,1.49879,1.50015,1.49665,1.50015,759500005.0
2008-09-10 23:15:00,1.50023,1.50071,1.49887,1.49916,913899999.0
2008-09-10 23:30:00,1.49924,1.50042,1.49893,1.49969,1458800002.0
2008-09-10 23:45:00,1.49986,1.5005,1.49783,1.49903,1457200002.0
2008-09-11 00:00:00,1.49964,1.50107,1.4993,1.50027,1348800001.0
2008-09-11 00:15:00,1.50013,1.5003,1.49898,1.49998,770300000.0
2008-09-11 00:30:00,1.50017,1.50107,1.49889,1.49968,797700002.0
2008-09-11 00:45:00,1.49992,1.50034,1.49903,1.49925,808000000.0
2008-09-11 01:00:00,1.49923,1.49993,1.49874,1.49901,1258600000.0
2008-09-11 01:15:00,1.49909,1.49981,1.49854,1.4996,1244200000.0
2008-09-11 01:30:00,1.49957,1.50043,1.49875,1.49913,1165600003.0
2008-09-11 01:45:00,1.49918,1.49935,1.49596,1.49632,1528699997.0
2008-09-11 02:00:00,1.49654,1.49833,1.49614,1.49811,533000000.0
2008-09-11 02:15:00,1.49814,1.49882,1.49743,1.49773,448300001.0
2008-09-11 02:30:00,1.49759,1.49927,1.49704,1.49896,505299999.0
2008-09-11 02:45:00,1.49884,1.49907,1.49774,1.49834,501400000.0
2008-09-11 03:00:00,1.49847,1.49993,1.49807,1.49945,491300004.0
2008-09-11 03:15:00,1.49949,1.4999,1.49869,1.49954,569500000.0
2008-09-11 03:30:00,1.49974,1.50125,1.49969,1.50012,461500000.0
2008-09-11 03:45:00,1.50014,1.50148,1.49985,1.50144,520600002.0
2008-09-11 04:00:00,1.50132,1.50193,1.49991,1.50041,417200000.0
2008-09-11 04:15:00,1.50051,1.50105,1.50004,1.50105,464400000.0
2008-09-11 04:30:00,1.50105,1.50129,1.50052,1.50081,359500000.0
2008-09-11 04:45:00,1.50065,1.50131,1.50025,1.50117,435400000.0
2008-09-11 05:00:00,1.50134,1.50139,1.49969,1.50029,463900000.0
2008-09-11 05:15:00,1.5,1.50014,1.49899,1.49951,463200000.0
2008-09-11 05:30:00,1.49948,1.50014,1.49846,1.49956,591500002.0
2008-09-11 05:45:00,1.49934,1.49976,1.49885,1.49897,542400001.0
2008-09-11 06:00:00,1.49888,1.50015,1.49833,1.49966,609500000.0
2008-09-11 06:15:00,1.49959,1.4998,1.49871,1.4991,467300000.0
2008-09-11 06:30:00,1.49901,1.49985,1.49866,1.49893,483500000.0
2008-09-11 06:45:00,1.49922,1.50053,1.49911,1.49967,546900003.0
2008-09-11 07:00:00,1.49992,1.50148,1.49969,1.50127,555400001.0
2008-09-11 07:15:00,1.50139,1.50156,1.49968,1.50078,574400001.0
2008-09-11 07:30:00,1.50086,1.50086,1.49888,1.49995,573400001.0
2008-09-11 07:45:00,1.50036,1.50059,1.49893,1.50043,551500001.0
2008-09-11 08:00:00,1.50038,1.50172,1.49931,1.50014,572900001.0
2008-09-11 08:15:00,1.5003,1.50137,1.49961,1.50137,629600001.0
2008-09-11 08:30:00,1.50131,1.50199,1.4991,1.50007,521700002.0
2008-09-11 08:45:00,1.5001,1.50158,1.49963,1.50113,589600000.0
2008-09-11 09:00:00,1.50176,1.50213,1.49917,1.49987,455600000.0
2008-09-11 09:15:00,1.50009,1.50118,1.49974,1.5003,563700001.0
2008-09-11 09:30:00,1.5001,1.50111,1.49839,1.50055,626000002.0
2008-09-11 09:45:00,1.50023,1.50077,1.49848,1.4986,568700000.0
2008-09-11 10:00:00,1.49864,1.49935,1.49674,1.49685,525600000.0
2008-09-11 10:15:00,1.49644,1.49742,1.49568,1.49714,543600001.0
2008-09-11 10:30:00,1.49682,1.49726,1.49594,1.497,475900000.0
2008-09-11 10:45:00,1.49666,1.49888,1.49591,1.49615,571400000.0
2008-09-11 11:00:00,1.49619,1.49788,1.49493,1.49499,591500000.0
2008-09-11 11:15:00,1.49486,1.49537,1.49356,1.49512,608200001.0
2008-09-11 11:30:00,1.49528,1.49611,1.49482,1.49567,645200000.0
2008-09-11 11:45:00,1.49595,1.49728,1.4956,1.49694,510900000.0
2008-09-11 12:00:00,1.49684,1.49828,1.4967,1.49714,568100000.0
2008-09-11 12:15:00,1.49707,1.49725,1.49607,1.49699,534000001.0
2008-09-11 12:30:00,1.49714,1.49716,1.49579,1.4963,514100001.0
2008-09-11 12:45:00,1.49615,1.49687,1.4946,1.4968,614000001.0
2008-09-11 13:00:00,1.49703,1.49918,1.49692,1.49769,537300002.0
2008-09-11 13:15:00,1.49778,1.49845,1.49585,1.49703,635200000.0
2008-09-11 13:30:00,1.49702,1.49774,1.49589,1.4969,5606600010.0
2008-09-11 13:45:00,1.49732,1.49766,1.49523,1.49577,4748400008.0
2008-09-11 14:00:00,1.4956,1.49608,1.49285,1.49358,5324900009.0
2008-09-11 14:15:00,1.49358,1.49598,1.49347,1.49531,5036500007.0
2008-09-11 14:30:00,1.49586,1.49727,1.49429,1.49667,4345900005.0
2008-09-11 14:45:00,1.49638,1.49691,1.49247,1.49301,4597700010.0
2008-09-11 15:00:00,1.49298,1.49547,1.49258,1.49334,6493100007.0
2008-09-11 15:15:00,1.49307,1.49347,1.49207,1.49281,8014700016.0
2008-09-11 15:30:00,1.49273,1.49552,1.49273,1.49528,6419800009.0
2008-09-11 15:45:00,1.49564,1.49685,1.49477,1.49557,6189200010.0
2008-09-11 16:00:00,1.49551,1.4993,1.49547,1.49835,6232700010.0
2008-09-11 16:15:00,1.49834,1.49976,1.4973,1.49917,8358600015.0
2008-09-11 16:30:00,1.49932,1.50055,1.49817,1.49915,6936200007.0
2008-09-11 16:45:00,1.49916,1.50057,1.49885,1.50057,6989700013.0
2008-09-11 17:00:00,1.50053,1.50247,1.49964,1.50197,6659200013.0
2008-09-11 17:15:00,1.50175,1.50469,1.50138,1.50429,7347200017.0
2008-09-11 17:30:00,1.50434,1.50578,1.50386,1.50419,6594300012.0
2008-09-11 17:45:00,1.50403,1.50555,1.50281,1.50477,6839800007.0
2008-09-11 18:00:00,1.50474,1.50593,1.50371,1.50524,7615900005.0
2008-09-11 18:15:00,1.50513,1.50547,1.50302,1.50414,5921900010.0
2008-09-11 18:30:00,1.50428,1.50457,1.50213,1.50258,5867500005.0
2008-09-11 18:45:00,1.50246,1.50426,1.50206,1.50426,6813700009.0
2008-09-11 19:00:00,1.50445,1.50449,1.50331,1.50392,8054000010.0
2008-09-11 19:15:00,1.50363,1.50491,1.50269,1.50447,5826200006.0
2008-09-11 19:30:00,1.50454,1.50501,1.50362,1.50491,5592800008.0
2008-09-11 19:45:00,1.50501,1.50537,1.5034,1.50345,5906300010.0
2008-09-11 20:00:00,1.50327,1.50502,1.50306,1.50358,8245400008.0
2008-09-11 20:15:00,1.5034,1.50449,1.50302,1.5031,5197100011.0
2008-09-11 20:30:00,1.503,1.50432,1.50273,1.50396,4539200007.0
2008-09-11 20:45:00,1.50399,1.50483,1.50304,1.50315,4077500007.0
2008-09-11 21:00:00,1.50314,1.50314,1.50151,1.50218,3878000003.0
2008-09-11 21:15:00,1.50225,1.50243,1.50162,1.50196,2628200005.0
2008-09-11 21:30:00,1.50198,1.50325,1.50188,1.50322,3718600011.0
2008-09-11 21:45:00,1.50318,1.50367,1.50136,1.5016,4466600005.0
2008-09-11 22:00:00,1.50157,1.50383,1.50124,1.50277,2597000003.0
2008-09-11 22:15:00,1.50272,1.50398,1.50236,1.50361,2609700003.0
2008-09-11 22:30:00,1.50367,1.50436,1.50285,1.50325,3094400006.0
2008-09-11 22:45:00,1.5035,1.5054,1.50269,1.50456,3006800004.0
2008-09-11 23:00:00,1.50459,1.50712,1.50316,1.50516,783400000.0
2008-09-11 23:15:00,1.5053,1.50753,1.50463,1.50601,887800000.0
2008-09-11 23:30:00,1.50599,1.50747,1.50417,1.50418,1216300002.0
2008-09-11 23:45:00,1.50419,1.50525,1.50378,1.50452,1486600001.0
2008-09-12 00:00:00,1.50448,1.50469,1.50252,1.50396,1306600000.0
2008-09-12 00:15:00,1.50384,1.50457,1.50301,1.50428,841500000.0
2008-09-12 00:30:00,1.50439,1.50463,1.50334,1.50384,776800001.0
2008-09-12 00:45:00,1.50393,1.50468,1.50339,1.50419,807100001.0
2008-09-12 01:00:00,1.50429,1.50497,1.50352,1.50438,1122800001.0
2008-09-12 01:15:00,1.50446,1.5049,1.50217,1.5045,1178100003.0
2008-09-12 01:30:00,1.50449,1.50633,1.50414,1.50596,1200300005.0
2008-09-12 01:45:00,1.50604,1.50734,1.50375,1.50419,1454700003.0
2008-09-12 02:00:00,1.505,1.50559,1.50355,1.50546,562800002.0
2008-09-12 02:15:00,1.50565,1.50663,1.50478,1.50535,441700001.0
2008-09-12 02:30:00,1.50509,1.50521,1.50321,1.50404,535200000.0
2008-09-12 02:45:00,1.50424,1.50463,1.50296,1.50329,406400001.0
2008-09-12 03:00:00,1.50314,1.5036,1.50149,1.5022,522500001.0
2008-09-12 03:15:00,1.50235,1.50358,1.50232,1.50305,502800002.0
2008-09-12 03:30:00,1.50294,1.50349,1.50237,1.50334,538700002.0
2008-09-12 03:45:00,1.50354,1.5046,1.5031,1.50391,470400001.0
2008-09-12 04:00:00,1.50381,1.50621,1.50364,1.50447,486000001.0
2008-09-12 04:15:00,1.50456,1.50558,1.50377,1.50413,547300004.0
2008-09-12 04:30:00,1.50402,1.50495,1.50343,1.50387,380100001.0
2008-09-12 04:45:00,1.50379,1.5043,1.50273,1.50311,508800002.0
2008-09-12 05:00:00,1.50317,1.50429,1.5026,1.50386,564000004.0
2008-09-12 05:15:00,1.50378,1.5048,1.5035,1.50403,543200003.0
2008-09-12 05:30:00,1.50401,1.50453,1.50341,1.50442,540700002.0
2008-09-12 05:45:00,1.50427,1.50472,1.50356,1.50366,555200000.0
2008-09-12 06:00:00,1.50363,1.50427,1.50284,1.50427,624900000.0
2008-09-12 06:15:00,1.5042,1.50446,1.50332,1.50404,487800001.0
2008-09-12 06:30:00,1.50441,1.50469,1.5037,1.50374,539200000.0
2008-09-12 06:45:00,1.5039,1.50423,1.50214,1.50254,620100001.0
2008-09-12 07:00:00,1.50271,1.50345,1.50119,1.5019,640900000.0
2008-09-12 07:15:00,1.50196,1.50275,1.50149,1.5026,547200001.0
2008-09-12 07:30:00,1.50274,1.50359,1.50243,1.50256,674600000.0
2008-09-12 07:45:00,1.50291,1.50423,1.50237,1.50382,492799999.0
2008-09-12 08:00:00,1.50364,1.50494,1.5026,1.50307,501000000.0
2008-09-12 08:15:00,1.50327,1.50585,1.5031,1.50485,586400001.0
2008-09-12 08:30:00,1.50484,1.50672,1.50413,1.50446,531600000.0
2008-09-12 08:45:00,1.50425,1.50519,1.50282,1.50384,632900000.0
2008-09-12 09:00:00,1.5037,1.50568,1.50187,1.50453,523500000.0
2008-09-12 09:15:00,1.50459,1.50668,1.50381,1.50536,528500001.0
2008-09-12 09:30:00,1.50547,1.5057,1.50344,1.50417,528500000.0
2008-09-12 09:45:00,1.50436,1.50626,1.50368,1.50603,675300001.0
2008-09-12 10:00:00,1.50622,1.50744,1.50555,1.50618,514599999.0
2008-09-12 10:15:00,1.50631,1.50679,1.50496,1.5057,582600001.0
2008-09-12 10:30:00,1.50569,1.50696,1.50569,1.5069,639700000.0
2008-09-12 10:45:00,1.50652,1.50715,1.5054,1.50545,607800001.0
2008-09-12 11:00:00,1.5052,1.50793,1.50508,1.50657,563000000.0
2008-09-12 11:15:00,1.50654,1.50729,1.50509,1.50632,643000000.0
2008-09-12 11:30:00,1.50662,1.5079,1.50612,1.50664,607300000.0
2008-09-12 11:45:00,1.5068,1.50686,1.50505,1.50618,506100000.0
2008-09-12 12:00:00,1.50624,1.50929,1.50624,1.50845,582900001.0
2008-09-12 12:15:00,1.50849,1.51042,1.50807,1.51008,525600000.0
2008-09-12 12:30:00,1.51013,1.51158,1.50991,1.51111,514500000.0
2008-09-12 12:45:00,1.51101,1.51112,1.50904,1.50962,704900003.0
2008-09-12 13:00:00,1.50944,1.51084,1.50904,1.5092,589700001.0
2008-09-12 13:15:00,1.5093,1.51018,1.50822,1.50868,580800001.0
2008-09-12 13:30:00,1.50853,1.50853,1.505,1.50667,5424700009.0
2008-09-12 13:45:00,1.50655,1.50791,1.50557,1.50582,4367900004.0
2008-09-12 14:00:00,1.50589,1.50639,1.50293,1.50329,5454300008.0
2008-09-12 14:15:00,1.50321,1.50455,1.50111,1.5021,5276400005.0
2008-09-12 14:30:00,1.50297,1.50717,1.50178,1.50675,4239800005.0
2008-09-12 14:45:00,1.50667,1.50682,1.50299,1.50353,4449800005.0
2008-09-12 15:00:00,1.50346,1.50446,1.50235,1.50441,6451900007.0
2008-09-12 15:15:00,1.50424,1.50557,1.50208,1.50273,7961000013.0
2008-09-12 15:30:00,1.50247,1.50566,1.50208,1.50548,6312500004.0
2008-09-12 15:45:00,1.50574,1.50671,1.50419,1.50482,6067100007.0
2008-09-12 16:00:00,1.5046,1.5062,1.50374,1.50525,6270100010.0
2008-09-12 16:15:00,1.50525,1.50547,1.50311,1.50355,8567200016.0
2008-09-12 16:30:00,1.50352,1.50551,1.50299,1.50417,6900100009.0
2008-09-12 16:45:00,1.50408,1.50744,1.50276,1.50699,6808300007.0
2008-09-12 17:00:00,1.50647,1.50712,1.50411,1.50487,6875400007.0
2008-09-12 17:15:00,1.50473,1.50601,1.5027,1.50289,7259600012.0
2008-09-12 17:30:00,1.50288,1.50425,1.50242,1.50377,6646000014.0
2008-09-12 17:45:00,1.50378,1.50477,1.50275,1.50298,7292700012.0
2008-09-12 18:00:00,1.50293,1.5032,1.50059,1.50252,7470200009.0
2008-09-12 18:15:00,1.50257,1.50316,1.50185,1.5031,6219200010.0
2008-09-12 18:30:00,1.50332,1.50486,1.50268,1.50432,6031300003.0
2008-09-12 18:45:00,1.50422,1.50546,1.50323,1.50494,6865800010.0
2008-09-12 19:00:00,1.50505,1.50569,1.50334,1.50403,7804300017.0
2008-09-12 19:15:00,1.50384,1.50468,1.50334,1.50389,5823200007.0
2008-09-12 19:30:00,1.50398,1.50515,1.50386,1.50395,5475400008.0
2008-09-12 19:45:00,1.50412,1.50571,1.50396,1.50543,6018900012.0
2008-09-12 20:00:00,1.50562,1.50721,1.50528,1.50641,8254500014.0
2008-09-12 20:15:00,1.50647,1.50795,1.50647,1.50695,5158600011.0
2008-09-12 20:30:00,1.50687,1.50818,1.50582,1.50769,4434500006.0
2008-09-12 20:45:00,1.50766,1.50772,1.50641,1.50706,4169300004.0
2008-09-12 21:00:00,1.50701,1.50791,1.50678,1.50781,4038500007.0
2008-09-12 21:15:00,1.50781,1.50894,1.50686,1.50692,2836700007.0
2008-09-12 21:30:00,1.50683,1.50819,1.50639,1.50686,3737500012.0
2008-09-12 21:45:00,1.50668,1.50828,1.50601,1.50773,4518400014.0
2008-09-12 22:00:00,1.50789,1.50987,1.50786,1.50961,2748100003.0
2008-09-12 22:15:00,1.50961,1.51214,1.50954,1.51021,2496100008.0
2008-09-12 22:30:00,1.50973,1.51,1.5084,1.50856,3320100006.0
2008-09-12 22:45:00,1.50864,1.50914,1.50492,1.50662,2898700004.0
2008-09-14 23:00:00,1.52076,1.52177,1.51941,1.52026,807200002.0
2008-09-14 23:15:00,1.52061,1.52092,1.50715,1.51513,821300002.0
2008-09-14 23:30:00,1.51537,1.51667,1.51454,1.51592,1340200001.0
2008-09-14 23:45:00,1.51588,1.51614,1.51346,1.5136,1502500003.0
2008-09-15 00:00:00,1.51411,1.52321,1.51405,1.52244,1409300002.0
2008-09-15 00:15:00,1.5223,1.52371,1.52118,1.52371,835200001.0
2008-09-15 00:30:00,1.52343,1.5251,1.52333,1.5236,785900004.0
2008-09-15 00:45:00,1.52406,1.52439,1.52125,1.52182,765800000.0
2008-09-15 01:00:00,1.52155,1.52439,1.52141,1.52291,1137700004.0
2008-09-15 01:15:00,1.52308,1.52368,1.52246,1.52254,1176800001.0
2008-09-15 01:30:00,1.52239,1.52253,1.52053,1.52122,1337200002.0
2008-09-15 01:45:00,1.52112,1.52279,1.52019,1.52039,1468000003.0
2008-09-15 02:00:00,1.52076,1.52181,1.51797,1.5201,480900000.0
2008-09-15 02:15:00,1.52003,1.52426,1.51987,1.52425,565400001.0
2008-09-15 02:30:00,1.52401,1.52401,1.51972,1.52133,495500000.0
2008-09-15 02:45:00,1.52161,1.52204,1.51916,1.52018,434400002.0
2008-09-15 03:00:00,1.52027,1.52233,1.52,1.52175,506300000.0
2008-09-15 03:15:00,1.52205,1.52305,1.52124,1.52147,452700001.0
2008-09-15 03:30:00,1.52162,1.52279,1.52135,1.52219,406600001.0
2008-09-15 03:45:00,1.52208,1.52272,1.52138,1.52199,514900000.0
2008-09-15 04:00:00,1.52203,1.52436,1.52174,1.52413,404000001.0
2008-09-15 04:15:00,1.52398,1.52507,1.52271,1.52507,590400000.0
2008-09-15 04:30:00,1.52568,1.5258,1.5226,1.5226,437000001.0
2008-09-15 04:45:00,1.52257,1.52625,1.52257,1.5247,469799999.0
2008-09-15 05:00:00,1.52485,1.5289,1.52425,1.52885,518600002.0
2008-09-15 05:15:00,1.52885,1.53162,1.52837,1.52943,672700001.0
2008-09-15 05:30:00,1.5298,1.53035,1.5275,1.52838,514300001.0
2008-09-15 05:45:00,1.52804,1.52963,1.52706,1.52726,547999999.0
2008-09-15 06:00:00,1.52732,1.52975,1.52574,1.52916,661299999.0
2008-09-15 06:15:00,1.52922,1.53076,1.52743,1.5286,547900000.0
2008-09-15 06:30:00,1.52883,1.53013,1.52229,1.5228,560300002.0
2008-09-15 06:45:00,1.52395,1.52776,1.52382,1.52719,546800001.0
2008-09-15 07:00:00,1.52714,1.52804,1.52507,1.5274,561600002.0
2008-09-15 07:15:00,1.5276,1.52762,1.5226,1.5226,546500002.0
2008-09-15 07:30:00,1.52278,1.5272,1.52206,1.52668,577600002.0
2008-09-15 07:45:00,1.52666,1.52763,1.52486,1.52747,558300001.0
2008-09-15 08:00:00,1.52646,1.52836,1.52311,1.52428,668800002.0
2008-09-15 08:15:00,1.52461,1.52627,1.52209,1.52422,605200002.0
2008-09-15 08:30:00,1.52395,1.52433,1.51932,1.52002,577400001.0
2008-09-15 08:45:00,1.52023,1.52202,1.5199,1.52025,555700000.0
2008-09-15 09:00:00,1.51993,1.52185,1.51714,1.52146,529400001.0
2008-09-15 09:15:00,1.52102,1.52256,1.51797,1.51855,586300001.0
2008-09-15 09:30:00,1.51819,1.52115,1.51725,1.52009,548200001.0
2008-09-15 09:45:00,1.52034,1.52042,1.51738,1.51979,602300001.0
2008-09-15 10:00:00,1.51953,1.51954,1.51644,1.51738,638100000.0
2008-09-15 10:15:00,1.51769,1.52116,1.51676,1.52055,569200002.0
2008-09-15 10:30:00,1.52082,1.52299,1.52063,1.52141,478200000.0
2008-09-15 10:45:00,1.52092,1.5227,1.51917,1.52222,511700001.0
2008-09-15 11:00:00,1.52257,1.52343,1.5205,1.52247,525300001.0
2008-09-15 11:15:00,1.52244,1.5226,1.52035,1.52144,655000001.0
2008-09-15 11:30:00,1.52139,1.52278,1.52093,1.52121,579200001.0
2008-09-15 11:45:00,1.52095,1.523,1.52002,1.52208,552700000.0
2008-09-15 12:00:00,1.52195,1.52291,1.52117,1.52143,569500000.0
2008-09-15 12:15:00,1.52104,1.5214,1.51862,1.51896,613900001.0
2008-09-15 12:30:00,1.51911,1.52055,1.51666,1.51981,567000001.0
2008-09-15 12:45:00,1.51942,1.52493,1.51927,1.52261,570500000.0
2008-09-15 13:00:00,1.52285,1.52358,1.51978,1.52018,537500001.0
2008-09-15 13:15:00,1.52028,1.5206,1.51284,1.51396,553900000.0
2008-09-15 13:30:00,1.51385,1.51469,1.51028,1.51084,5427700007.0
2008-09-15 13:45:00,1.5107,1.51165,1.50887,1.5114,4729800008.0
2008-09-15 14:00:00,1.51134,1.51564,1.51041,1.51294,5239700007.0
2008-09-15 14:15:00,1.51305,1.51448,1.51136,1.51252,5221800003.0
2008-09-15 14:30:00,1.51263,1.51316,1.51029,1.51214,4185500002.0
2008-09-15 14:45:00,1.51227,1.51445,1.5114,1.51268,4423500004.0
2008-09-15 15:00:00,1.51273,1.51416,1.50977,1.51358,6584200012.0
2008-09-15 15:15:00,1.51382,1.51959,1.51379,1.51918,7752400014.0
2008-09-15 15:30:00,1.51894,1.52323,1.51753,1.52155,6423200012.0
2008-09-15 15:45:00,1.52161,1.52161,1.51799,1.5197,6052500005.0
2008-09-15 16:00:00,1.51963,1.52177,1.517,1.52176,6061600013.0
2008-09-15 16:15:00,1.52188,1.52246,1.51917,1.52094,8388700017.0
2008-09-15 16:30:00,1.52077,1.52094,1.51727,1.51772,7279900014.0
2008-09-15 16:45:00,1.51793,1.51935,1.51533,1.51534,6857900008.0
2008-09-15 17:00:00,1.51528,1.51977,1.51513,1.51605,6843500011.0
2008-09-15 17:15:00,1.51593,1.51689,1.51452,1.51625,7571500012.0
2008-09-15 17:30:00,1.51635,1.51701,1.51236,1.51313,6675900010.0
2008-09-15 17:45:00,1.51334,1.51387,1.51207,1.5134,6898600007.0
2008-09-15 18:00:00,1.51329,1.51602,1.51214,1.51574,7346300022.0
2008-09-15 18:15:00,1.51594,1.51646,1.51347,1.5135,6044700012.0
2008-09-15 18:30:00,1.51366,1.51528,1.51363,1.51481,6001200012.0
2008-09-15 18:45:00,1.51472,1.51553,1.51426,1.51493,6747600004.0
2008-09-15 19:00:00,1.51496,1.51517,1.51321,1.5142,7908100011.0
2008-09-15 19:15:00,1.51414,1.51574,1.51414,1.51528,5899000013.0
2008-09-15 19:30:00,1.51508,1.51685,1.51476,1.51658,5454600005.0
2008-09-15 19:45:00,1.51653,1.51731,1.51373,1.5171,6087300019.0
2008-09-15 20:00:00,1.51701,1.51726,1.5138,1.51519,8398100010.0
2008-09-15 20:15:00,1.51516,1.51702,1.51479,1.51691,5050000008.0
2008-09-15 20:30:00,1.51695,1.51794,1.51599,1.51761,4442600009.0
2008-09-15 20:45:00,1.51746,1.51875,1.51605,1.51672,4122200001.0
2008-09-15 21:00:00,1.51674,1.51866,1.51558,1.51854,3866000002.0
2008-09-15 21:15:00,1.51869,1.52433,1.5178,1.52306,2788900004.0
2008-09-15 21:30:00,1.52296,1.525,1.52201,1.524,3756000005.0
2008-09-15 21:45:00,1.52383,1.52918,1.52295,1.52783,4411600009.0
2008-09-15 22:00:00,1.52783,1.52818,1.52522,1.52548,2723400006.0
2008-09-15 22:15:00,1.52498,1.52526,1.5223,1.52295,2646100003.0
2008-09-15 22:30:00,1.52289,1.52411,1.52154,1.52191,3267100002.0
2008-09-15 22:45:00,1.52173,1.52419,1.52039,1.5239,2813900004.0
2008-09-15 23:00:00,1.52376,1.52713,1.52357,1.5249,716000000.0
2008-09-15 23:15:00,1.52474,1.52474,1.52192,1.52345,793900001.0
2008-09-15 23:30:00,1.52401,1.52476,1.52348,1.52417,1321300001.0
2008-09-15 23:45:00,1.52418,1.52873,1.52368,1.52628,1517700004.0
2008-09-16 00:00:00,1.52611,1.52672,1.52502,1.52592,1546400001.0
2008-09-16 00:15:00,1.52572,1.52572,1.52399,1.52453,830600003.0
2008-09-16 00:30:00,1.52472,1.52659,1.5244,1.52604,835600000.0
2008-09-16 00:45:00,1.52636,1.52636,1.52341,1.52346,810800000.0
2008-09-16 01:00:00,1.52353,1.52459,1.52267,1.52429,1232700004.0
2008-09-16 01:15:00,1.52447,1.52504,1.52256,1.52295,1131600003.0
2008-09-16 01:30:00,1.52288,1.52522,1.52273,1.52385,1111700002.0
2008-09-16 01:45:00,1.52384,1.52399,1.52188,1.52205,1413600002.0
2008-09-16 02:00:00,1.52213,1.52273,1.51874,1.52256,539600002.0
2008-09-16 02:15:00,1.52253,1.52327,1.52161,1.52316,402100000.0
2008-09-16 02:30:00,1.52299,1.52349,1.52204,1.52239,495400002.0
2008-09-16 02:45:00,1.52255,1.52289,1.5208,1.52179,400800001.0
2008-09-16 03:00:00,1.52188,1.52309,1.52138,1.52199,469700001.0
2008-09-16 03:15:00,1.52209,1.52395,1.52205,1.52388,513900003.0
2008-09-16 03:30:00,1.52367,1.52571,1.52365,1.52392,470600000.0
2008-09-16 03:45:00,1.5238,1.52496,1.52304,1.52379,493900001.0
2008-09-16 04:00:00,1.52364,1.52434,1.52174,1.52201,443700000.0
2008-09-16 04:15:00,1.52195,1.52304,1.52056,1.52282,650700002.0
2008-09-16 04:30:00,1.52296,1.52306,1.52062,1.52192,389700000.0
2008-09-16 04:45:00,1.52201,1.52286,1.51967,1.51967,565900000.0
2008-09-16 05:00:00,1.51966,1.52055,1.51952,1.51984,543600001.0
2008-09-16 05:15:00,1.51974,1.51988,1.5176,1.51845,590300002.0
2008-09-16 05:30:00,1.51864,1.51974,1.51844,1.5193,518300001.0
2008-09-16 05:45:00,1.5193,1.51972,1.51827,1.51879,613200001.0
2008-09-16 06:00:00,1.51894,1.52016,1.51833,1.51931,582600000.0
2008-09-16 06:15:00,1.5192,1.51955,1.51791,1.51877,456300001.0
2008-09-16 06:30:00,1.51923,1.52087,1.51923,1.5205,503300002.0
2008-09-16 06:45:00,1.52022,1.5212,1.51991,1.52088,551600000.0
2008-09-16 07:00:00,1.5211,1.52172,1.52011,1.52058,559400001.0
2008-09-16 07:15:00,1.52065,1.52235,1.52035,1.52235,558300000.0
2008-09-16 07:30:00,1.52256,1.52286,1.52132,1.52213,545000001.0
2008-09-16 07:45:00,1.52222,1.52516,1.5205,1.52516,567600001.0
2008-09-16 08:00:00,1.52524,1.5256,1.52137,1.52137,559500000.0
2008-09-16 08:15:00,1.52183,1.52582,1.52128,1.52367,559900000.0
2008-09-16 08:30:00,1.52301,1.52549,1.52246,1.52484,564700002.0
2008-09-16 08:45:00,1.52465,1.52557,1.52383,1.52505,535700000.0
2008-09-16 09:00:00,1.52484,1.52484,1.52163,1.52274,582800003.0
2008-09-16 09:15:00,1.52221,1.52494,1.52181,1.52352,523100001.0
2008-09-16 09:30:00,1.5234,1.52651,1.5229,1.52586,491000001.0
2008-09-16 09:45:00,1.52613,1.52613,1.5225,1.5233,608400000.0
2008-09-16 10:00:00,1.52346,1.5244,1.52059,1.52362,610800001.0
2008-09-16 10:15:00,1.52343,1.52634,1.52284,1.52524,684800004.0
2008-09-16 10:30:00,1.52519,1.52598,1.52351,1.52511,550700001.0
2008-09-16 10:45:00,1.52485,1.52582,1.52383,1.52383,480900000.0
2008-09-16 11:00:00,1.52425,1.52673,1.52281,1.5237,576800002.0
2008-09-16 11:15:00,1.5239,1.52673,1.52367,1.52489,602700000.0
2008-09-16 11:30:00,1.5247,1.52549,1.52193,1.52238,575100000.0
2008-09-16 11:45:00,1.52291,1.52291,1.51887,1.52059,509400000.0
2008-09-16 12:00:00,1.52107,1.52511,1.52011,1.52074,649500004.0
2008-09-16 12:15:00,1.52113,1.52232,1.51939,1.52037,521400000.0
2008-09-16 12:30:00,1.52039,1.52181,1.52012,1.52157,532500001.0
2008-09-16 12:45:00,1.52157,1.52364,1.52099,1.52158,571900000.0
2008-09-16 13:00:00,1.52111,1.52366,1.52077,1.52332,545700001.0
2008-09-16 13:15:00,1.52336,1.52433,1.52245,1.52329,572100001.0
2008-09-16 13:30:00,1.52311,1.52537,1.52255,1.52375,5181500003.0
2008-09-16 13:45:00,1.52365,1.52539,1.52329,1.5242,4442200010.0
2008-09-16 14:00:00,1.52458,1.52784,1.52414,1.52784,5344100009.0
2008-09-16 14:15:00,1.52782,1.52845,1.5252,1.52595,5256900006.0
2008-09-16 14:30:00,1.52575,1.52916,1.52465,1.52892,4182300006.0
2008-09-16 14:45:00,1.5292,1.53007,1.52662,1.52774,4648600013.0
2008-09-16 15:00:00,1.52703,1.5285,1.52361,1.52482,6583100012.0
2008-09-16 15:15:00,1.52459,1.52525,1.52021,1.52124,7965200017.0
2008-09-16 15:30:00,1.52113,1.52361,1.52028,1.5211,6738800011.0
2008-09-16 15:45:00,1.52129,1.52399,1.521,1.52241,5810500010.0
2008-09-16 16:00:00,1.5222,1.52531,1.52134,1.52436,6206700015.0
2008-09-16 16:15:00,1.5244,1.52489,1.51871,1.51947,8869000017.0
2008-09-16 16:30:00,1.51954,1.51954,1.51544,1.51845,7375000013.0
2008-09-16 16:45:00,1.51847,1.52131,1.51306,1.51452,6970500009.0
2008-09-16 17:00:00,1.5143,1.51986,1.51313,1.51908,6821100009.0
2008-09-16 17:15:00,1.51896,1.52118,1.51822,1.51998,7619900010.0
2008-09-16 17:30:00,1.5199,1.52002,1.51554,1.51669,6670200009.0
2008-09-16 17:45:00,1.51679,1.52107,1.51655,1.51862,7198300004.0
2008-09-16 18:00:00,1.51841,1.51981,1.51576,1.51664,7217400014.0
2008-09-16 18:15:00,1.51635,1.51762,1.51587,1.51732,6151000010.0
2008-09-16 18:30:00,1.51812,1.51902,1.51749,1.51902,6053600006.0
2008-09-16 18:45:00,1.51914,1.51966,1.51602,1.51685,7030700014.0
2008-09-16 19:00:00,1.51681,1.51818,1.51635,1.51712,8175000007.0
2008-09-16 19:15:00,1.51699,1.51861,1.51691,1.51745,6089100005.0
2008-09-16 19:30:00,1.51754,1.51754,1.51422,1.51599,5439400009.0
2008-09-16 19:45:00,1.51589,1.51653,1.51508,1.51553,5683000007.0
2008-09-16 20:00:00,1.51548,1.51634,1.50994,1.51192,8198600009.0
2008-09-16 20:15:00,1.51154,1.51609,1.50955,1.51167,5105500001.0
2008-09-16 20:30:00,1.51161,1.51503,1.51037,1.51336,4432000010.0
2008-09-16 20:45:00,1.51363,1.51624,1.51133,1.51166,4328500007.0
2008-09-16 21:00:00,1.51144,1.51185,1.50965,1.51105,3964100005.0
2008-09-16 21:15:00,1.51125,1.51306,1.51029,1.51104,2625600000.0
2008-09-16 21:30:00,1.51097,1.51343,1.51076,1.51138,3591200010.0
2008-09-16 21:45:00,1.51157,1.51224,1.51076,1.51178,4563400009.0
2008-09-16 22:00:00,1.51183,1.51283,1.50934,1.50971,2771200000.0
2008-09-16 22:15:00,1.50973,1.51153,1.50973,1.51075,2444000002.0
2008-09-16 22:30:00,1.51106,1.51134,1.51,1.51014,3395800007.0
2008-09-16 22:45:00,1.51013,1.51181,1.50847,1.50867,2852000003.0
2008-09-16 23:00:00,1.50835,1.51201,1.50796,1.51182,724100000.0
2008-09-16 23:15:00,1.51196,1.51204,1.51035,1.51102,851400000.0
2008-09-16 23:30:00,1.51106,1.5118,1.50816,1.50829,1448900000.0
2008-09-16 23:45:00,1.50856,1.51266,1.50785,1.51039,1411400004.0
2008-09-17 00:00:00,1.51055,1.51226,1.50945,1.51076,1459200002.0
2008-09-17 00:15:00,1.51068,1.51189,1.5092,1.51129,833700002.0
2008-09-17 00:30:00,1.51116,1.51225,1.51058,1.51163,757900000.0
2008-09-17 00:45:00,1.51203,1.51276,1.51063,1.51193,757900000.0
2008-09-17 01:00:00,1.5121,1.51223,1.51069,1.51137,1219100003.0
2008-09-17 01:15:00,1.51158,1.51233,1.51081,1.51233,1206200004.0
2008-09-17 01:30:00,1.51229,1.51498,1.51176,1.51353,1150000002.0
2008-09-17 01:45:00,1.51355,1.51401,1.51054,1.51128,1315800002.0
2008-09-17 02:00:00,1.51191,1.51671,1.51139,1.51648,472000000.0
2008-09-17 02:15:00,1.5165,1.51704,1.51403,1.51444,537900003.0
2008-09-17 02:30:00,1.51452,1.51518,1.51396,1.51414,504800000.0
2008-09-17 02:45:00,1.51397,1.5146,1.5123,1.51388,425300002.0
2008-09-17 03:00:00,1.51417,1.51634,1.51311,1.51634,464300002.0
2008-09-17 03:15:00,1.51668,1.51712,1.5147,1.51521,496600000.0
2008-09-17 03:30:00,1.51515,1.51557,1.51389,1.51443,426800000.0
2008-09-17 03:45:00,1.51476,1.51535,1.51299,1.51336,509100000.0
2008-09-17 04:00:00,1.5133,1.51427,1.51304,1.51354,422600000.0
2008-09-17 04:15:00,1.5139,1.51432,1.51323,1.51373,505700001.0
2008-09-17 04:30:00,1.51394,1.51412,1.5123,1.51299,444600001.0
2008-09-17 04:45:00,1.51279,1.51382,1.51244,1.51296,641200000.0
2008-09-17 05:00:00,1.51317,1.51475,1.51172,1.5131,558400000.0
2008-09-17 05:15:00,1.513,1.5155,1.51168,1.51325,511300002.0
2008-09-17 05:30:00,1.5134,1.51477,1.51308,1.51458,544200000.0
2008-09-17 05:45:00,1.51436,1.51473,1.51273,1.51386,599200003.0
2008-09-17 06:00:00,1.51389,1.51487,1.51238,1.51263,644100002.0
2008-09-17 06:15:00,1.51285,1.51351,1.51247,1.51328,543100002.0
2008-09-17 06:30:00,1.51343,1.51397,1.51223,1.51353,480299999.0
2008-09-17 06:45:00,1.51383,1.51503,1.51364,1.51415,477400000.0
2008-09-17 07:00:00,1.51426,1.51527,1.51402,1.51455,597000001.0
2008-09-17 07:15:00,1.51456,1.51524,1.51411,1.51524,590400002.0
2008-09-17 07:30:00,1.5153,1.51543,1.51317,1.51339,609100001.0
2008-09-17 07:45:00,1.51357,1.51717,1.51313,1.51609,542000000.0
2008-09-17 08:00:00,1.51585,1.51655,1.51485,1.51637,568800001.0
2008-09-17 08:15:00,1.51651,1.51687,1.51459,1.51613,532000001.0
2008-09-17 08:30:00,1.51642,1.51747,1.51483,1.51725,571000000.0
2008-09-17 08:45:00,1.51772,1.5178,1.51519,1.51591,599200002.0
2008-09-17 09:00:00,1.51581,1.51628,1.51401,1.5154,586300003.0
2008-09-17 09:15:00,1.51511,1.51731,1.5149,1.5158,482500000.0
2008-09-17 09:30:00,1.51572,1.51649,1.51345,1.5144,535600001.0
2008-09-17 09:45:00,1.51409,1.51511,1.51226,1.51391,644500002.0
2008-09-17 10:00:00,1.5137,1.51557,1.51262,1.51377,537500000.0
2008-09-17 10:15:00,1.51356,1.51598,1.51145,1.51241,549600001.0
2008-09-17 10:30:00,1.51279,1.5145,1.51165,1.5145,510400001.0
2008-09-17 10:45:00,1.5143,1.51506,1.51302,1.51438,543499999.0
2008-09-17 11:00:00,1.51433,1.51485,1.51341,1.51357,615400000.0
2008-09-17 11:15:00,1.51381,1.51463,1.51109,1.5111,569600000.0
2008-09-17 11:30:00,1.51069,1.51165,1.50952,1.51041,575100000.0
2008-09-17 11:45:00,1.51042,1.51045,1.50829,1.50978,530100000.0
2008-09-17 12:00:00,1.50987,1.51055,1.50912,1.50928,575900001.0
2008-09-17 12:15:00,1.50929,1.51134,1.50908,1.51119,531000001.0
2008-09-17 12:30:00,1.5112,1.51129,1.50972,1.5104,550500001.0
2008-09-17 12:45:00,1.51051,1.51211,1.50953,1.51197,618000000.0
2008-09-17 13:00:00,1.51177,1.51298,1.51043,1.51236,578100001.0
2008-09-17 13:15:00,1.51247,1.51366,1.51141,1.51263,618400002.0
2008-09-17 13:30:00,1.51259,1.51685,1.5123,1.51671,5391900006.0
2008-09-17 13:45:00,1.51669,1.51906,1.51593,1.51684,4493600005.0
2008-09-17 14:00:00,1.51715,1.51729,1.51507,1.51659,5382500007.0
2008-09-17 14:15:00,1.51668,1.51726,1.51436,1.51607,5022100013.0
2008-09-17 14:30:00,1.51612,1.51762,1.51234,1.51368,4097300005.0
2008-09-17 14:45:00,1.51366,1.51599,1.51279,1.5155,4485400007.0
2008-09-17 15:00:00,1.5155,1.51678,1.51476,1.51578,6649600011.0
2008-09-17 15:15:00,1.51556,1.51904,1.51534,1.5189,7988900018.0
2008-09-17 15:30:00,1.51898,1.52224,1.51787,1.52181,6294300007.0
2008-09-17 15:45:00,1.52203,1.52559,1.5216,1.52397,6039800011.0
2008-09-17 16:00:00,1.52384,1.52876,1.52381,1.52829,6015000008.0
2008-09-17 16:15:00,1.52843,1.53076,1.5278,1.5278,8294700013.0
2008-09-17 16:30:00,1.52772,1.52811,1.52524,1.52727,7107300006.0
2008-09-17 16:45:00,1.5272,1.52878,1.52607,1.52757,6970700008.0
2008-09-17 17:00:00,1.52751,1.52816,1.52462,1.52539,7031300017.0
2008-09-17 17:15:00,1.52533,1.52584,1.52171,1.52216,7350300009.0
2008-09-17 17:30:00,1.52238,1.52513,1.52174,1.52209,6519700009.0
2008-09-17 17:45:00,1.52215,1.52538,1.5221,1.52327,7062800006.0
2008-09-17 18:00:00,1.52306,1.526,1.52059,1.52515,7374300002.0
2008-09-17 18:15:00,1.52487,1.5259,1.52345,1.52384,6249900004.0
2008-09-17 18:30:00,1.52389,1.52395,1.52174,1.52263,6374300015.0
2008-09-17 18:45:00,1.52276,1.52613,1.52238,1.52545,6599100015.0
2008-09-17 19:00:00,1.52547,1.52671,1.52493,1.52671,8114300021.0
2008-09-17 19:15:00,1.52683,1.53279,1.52683,1.53279,6021600008.0
2008-09-17 19:30:00,1.53301,1.53455,1.52964,1.53418,5539900009.0
2008-09-17 19:45:00,1.53311,1.53493,1.53062,1.53475,5688600009.0
2008-09-17 20:00:00,1.53536,1.53998,1.53515,1.5371,8104100011.0
2008-09-17 20:15:00,1.53725,1.53804,1.53591,1.53676,5100300011.0
2008-09-17 20:30:00,1.53668,1.53757,1.53362,1.53425,4643700001.0
2008-09-17 20:45:00,1.53411,1.53596,1.53001,1.53365,3972399999.0
2008-09-17 21:00:00,1.53367,1.53409,1.53026,1.53118,3944300002.0
2008-09-17 21:15:00,1.53107,1.53233,1.53004,1.53035,2850000011.0
2008-09-17 21:30:00,1.52992,1.53178,1.52938,1.53125,3784500006.0
2008-09-17 21:45:00,1.53123,1.53351,1.53067,1.53351,4418000007.0
2008-09-17 22:00:00,1.53334,1.53455,1.5327,1.53404,2560100004.0
2008-09-17 22:15:00,1.53334,1.5336,1.53118,1.53241,2477000000.0
2008-09-17 22:30:00,1.53247,1.53379,1.53207,1.53279,3229100005.0
2008-09-17 22:45:00,1.53292,1.53614,1.53252,1.53614,2881100007.0
2008-09-17 23:00:00,1.53605,1.53609,1.53353,1.53476,697600001.0
2008-09-17 23:15:00,1.53498,1.53555,1.53217,1.53469,909900002.0
2008-09-17 23:30:00,1.53474,1.53605,1.53254,1.53539,1514700007.0
2008-09-17 23:45:00,1.53535,1.53618,1.53349,1.53381,1350300001.0
2008-09-18 00:00:00,1.53404,1.53526,1.53338,1.53338,1445400001.0
2008-09-18 00:15:00,1.53323,1.53446,1.53322,1.53444,836000000.0
2008-09-18 00:30:00,1.53423,1.53465,1.53247,1.53349,814900002.0
2008-09-18 00:45:00,1.53376,1.53376,1.53131,1.53193,897500002.0
2008-09-18 01:00:00,1.53196,1.53201,1.53048,1.53092,1160000004.0
2008-09-18 01:15:00,1.53081,1.53195,1.53049,1.53144,1261400003.0
2008-09-18 01:30:00,1.53138,1.53434,1.53131,1.53322,1314800001.0
2008-09-18 01:45:00,1.53335,1.53377,1.53106,1.53203,1491800002.0
2008-09-18 02:00:00,1.53224,1.53452,1.5303,1.53294,470500001.0
2008-09-18 02:15:00,1.53295,1.53487,1.53247,1.53356,488500001.0
2008-09-18 02:30:00,1.53324,1.53558,1.53276,1.53489,488800001.0
2008-09-18 02:45:00,1.53485,1.53591,1.53252,1.53289,502900001.0
2008-09-18 03:00:00,1.53299,1.53455,1.53069,1.53438,435800000.0
2008-09-18 03:15:00,1.5346,1.53544,1.53188,1.53289,402800000.0
2008-09-18 03:30:00,1.5327,1.53493,1.53254,1.53366,455899999.0
2008-09-18 03:45:00,1.53377,1.53421,1.53225,1.53276,473900000.0
2008-09-18 04:00:00,1.53266,1.5332,1.53043,1.53073,463600003.0
2008-09-18 04:15:00,1.53082,1.53221,1.53028,1.53086,684400000.0
2008-09-18 04:30:00,1.53115,1.53175,1.52953,1.52981,470600000.0
2008-09-18 04:45:00,1.52977,1.53226,1.52926,1.53138,494000000.0
2008-09-18 05:00:00,1.53143,1.53164,1.52967,1.53046,458400001.0
2008-09-18 05:15:00,1.5304,1.53266,1.52879,1.53179,487600001.0
2008-09-18 05:30:00,1.5316,1.53351,1.53138,1.53266,486100001.0
2008-09-18 05:45:00,1.53232,1.5326,1.5309,1.53253,512800001.0
2008-09-18 06:00:00,1.5324,1.53303,1.53108,1.53193,633100002.0
2008-09-18 06:15:00,1.53177,1.53256,1.53091,1.53091,454800001.0
2008-09-18 06:30:00,1.53103,1.53108,1.52937,1.53,509700002.0
2008-09-18 06:45:00,1.5302,1.53273,1.52986,1.5315,559500001.0
2008-09-18 07:00:00,1.53157,1.53314,1.53095,1.53276,647300002.0
2008-09-18 07:15:00,1.53286,1.5351,1.53262,1.53474,540200000.0
2008-09-18 07:30:00,1.53408,1.53408,1.53196,1.53271,543200000.0
2008-09-18 07:45:00,1.53281,1.53444,1.53225,1.53225,579700004.0
2008-09-18 08:00:00,1.53202,1.53561,1.53202,1.53385,585500003.0
2008-09-18 08:15:00,1.53385,1.53385,1.52751,1.52955,595400000.0
2008-09-18 08:30:00,1.52966,1.52975,1.5265,1.5291,551200000.0
2008-09-18 08:45:00,1.52917,1.52949,1.52669,1.52792,546700001.0
2008-09-18 09:00:00,1.52809,1.52914,1.52235,1.52628,541000000.0
2008-09-18 09:15:00,1.52566,1.52821,1.52281,1.52807,595700001.0
2008-09-18 09:30:00,1.5274,1.52867,1.52577,1.52709,603000000.0
2008-09-18 09:45:00,1.5275,1.52793,1.52552,1.52678,562100001.0
2008-09-18 10:00:00,1.52621,1.52814,1.52589,1.52764,591600002.0
2008-09-18 10:15:00,1.52769,1.53272,1.52708,1.53159,523400001.0
2008-09-18 10:30:00,1.53131,1.53335,1.52934,1.53046,552400000.0
2008-09-18 10:45:00,1.53025,1.53186,1.52918,1.5311,489900001.0
2008-09-18 11:00:00,1.53102,1.53362,1.52883,1.53283,609000000.0
2008-09-18 11:15:00,1.53282,1.53456,1.53191,1.53441,662800000.0
2008-09-18 11:30:00,1.53427,1.53427,1.53167,1.53367,552400000.0
2008-09-18 11:45:00,1.53344,1.53777,1.5332,1.53743,516200001.0
2008-09-18 12:00:00,1.53715,1.54217,1.53614,1.53788,634800001.0
2008-09-18 12:15:00,1.53768,1.54028,1.53509,1.53818,494900000.0
2008-09-18 12:30:00,1.53834,1.53834,1.53271,1.53469,536800000.0
2008-09-18 12:45:00,1.53445,1.53824,1.53401,1.5378,654500000.0
2008-09-18 13:00:00,1.53795,1.53885,1.53472,1.53524,597800000.0
2008-09-18 13:15:00,1.53542,1.53978,1.53481,1.53802,610300003.0
2008-09-18 13:30:00,1.5376,1.53926,1.53588,1.53588,5468100013.0
2008-09-18 13:45:00,1.53596,1.53774,1.53464,1.53464,4503200006.0
2008-09-18 14:00:00,1.53493,1.53904,1.5347,1.53846,5331600007.0
2008-09-18 14:15:00,1.5386,1.53969,1.53798,1.53886,5304300007.0
2008-09-18 14:30:00,1.53885,1.53922,1.53559,1.53827,4130200010.0
2008-09-18 14:45:00,1.53825,1.53887,1.53399,1.53481,4501000006.0
2008-09-18 15:00:00,1.53492,1.53868,1.53473,1.53668,6598300007.0
2008-09-18 15:15:00,1.53673,1.53745,1.53403,1.53421,7916500010.0
2008-09-18 15:30:00,1.53404,1.5353,1.53289,1.53469,6383700011.0
2008-09-18 15:45:00,1.53484,1.5352,1.52884,1.5323,6287900006.0
2008-09-18 16:00:00,1.53227,1.53362,1.53018,1.53087,5980500012.0
2008-09-18 16:15:00,1.53082,1.53562,1.5304,1.53309,8641600010.0
2008-09-18 16:30:00,1.53312,1.53603,1.53278,1.53562,7190500017.0
2008-09-18 16:45:00,1.53558,1.53985,1.5352,1.53942,6951200016.0
2008-09-18 17:00:00,1.53956,1.54085,1.53536,1.54073,6414200009.0
2008-09-18 17:15:00,1.5408,1.54306,1.53991,1.54053,7226900009.0
2008-09-18 17:30:00,1.5405,1.54075,1.53593,1.53698,6492400014.0
2008-09-18 17:45:00,1.53689,1.53993,1.53606,1.53826,7105400015.0
2008-09-18 18:00:00,1.5383,1.53843,1.53588,1.53768,7124500005.0
2008-09-18 18:15:00,1.53771,1.5402,1.53771,1.53975,6217800008.0
2008-09-18 18:30:00,1.53992,1.54398,1.53977,1.54236,6058700009.0
2008-09-18 18:45:00,1.54248,1.54677,1.54201,1.54369,6935000014.0
2008-09-18 19:00:00,1.5438,1.54584,1.54142,1.54529,8046400013.0
2008-09-18 19:15:00,1.54511,1.54684,1.5437,1.54598,5908300005.0
2008-09-18 19:30:00,1.54598,1.54622,1.53896,1.53905,5504500006.0
2008-09-18 19:45:00,1.53923,1.54163,1.53923,1.5409,5916600009.0
2008-09-18 20:00:00,1.5408,1.54147,1.53869,1.54093,8636300014.0
2008-09-18 20:15:00,1.54082,1.54133,1.53764,1.53911,5213800013.0
2008-09-18 20:30:00,1.53929,1.53985,1.53563,1.53585,4364500003.0
2008-09-18 20:45:00,1.53581,1.5366,1.53435,1.53564,4084800004.0
2008-09-18 21:00:00,1.53563,1.53563,1.52682,1.52721,4021700003.0
2008-09-18 21:15:00,1.52687,1.52693,1.52033,1.52121,2767000006.0
2008-09-18 21:30:00,1.52147,1.52241,1.51995,1.52129,3738900001.0
2008-09-18 21:45:00,1.52133,1.52177,1.51735,1.518,4353600006.0
2008-09-18 22:00:00,1.51813,1.52155,1.5176,1.51977,2562700002.0
2008-09-18 22:15:00,1.5192,1.5207,1.51797,1.51978,2460200001.0
2008-09-18 22:30:00,1.51989,1.52494,1.51989,1.52413,3194900005.0
2008-09-18 22:45:00,1.52423,1.52467,1.51934,1.52057,3038500004.0
2008-09-18 23:00:00,1.52037,1.52054,1.51834,1.5186,849300004.0
2008-09-18 23:15:00,1.51849,1.51849,1.51537,1.51537,943500004.0
2008-09-18 23:30:00,1.51581,1.51608,1.51445,1.51491,1321200002.0
2008-09-18 23:45:00,1.51489,1.5157,1.5141,1.51477,1441500002.0
2008-09-19 00:00:00,1.51487,1.51653,1.51438,1.51626,1434100002.0
2008-09-19 00:15:00,1.5162,1.51854,1.5162,1.51808,805100000.0
2008-09-19 00:30:00,1.51803,1.51851,1.51622,1.51652,851800001.0
2008-09-19 00:45:00,1.51681,1.51889,1.5165,1.51691,792800001.0
2008-09-19 01:00:00,1.51685,1.51932,1.51638,1.51926,1190100000.0
2008-09-19 01:15:00,1.51936,1.51973,1.5176,1.51954,1145400001.0
2008-09-19 01:30:00,1.51939,1.51952,1.5163,1.51735,1142400001.0
2008-09-19 01:45:00,1.51719,1.51787,1.5157,1.51772,1427000002.0
2008-09-19 02:00:00,1.51818,1.51831,1.51563,1.51621,485100000.0
2008-09-19 02:15:00,1.51609,1.51633,1.51083,1.51113,524900000.0
2008-09-19 02:30:00,1.51079,1.51371,1.51015,1.51313,560200002.0
2008-09-19 02:45:00,1.51337,1.51478,1.51157,1.51194,538600002.0
2008-09-19 03:00:00,1.51209,1.51304,1.50989,1.51142,478800001.0
2008-09-19 03:15:00,1.51122,1.51433,1.51116,1.51433,465500001.0
2008-09-19 03:30:00,1.51449,1.51526,1.51422,1.51422,374300000.0
2008-09-19 03:45:00,1.51418,1.51546,1.51291,1.51378,457100001.0
2008-09-19 04:00:00,1.51372,1.51388,1.51146,1.51146,473200000.0
2008-09-19 04:15:00,1.5113,1.512,1.50863,1.50969,528900001.0
2008-09-19 04:30:00,1.50981,1.51153,1.50919,1.51111,387000001.0
2008-09-19 04:45:00,1.51117,1.51188,1.50926,1.51187,486900000.0
2008-09-19 05:00:00,1.51176,1.51283,1.51053,1.51073,476700002.0
2008-09-19 05:15:00,1.51065,1.51065,1.50909,1.50977,521399999.0
2008-09-19 05:30:00,1.50981,1.51022,1.50906,1.51006,593700000.0
2008-09-19 05:45:00,1.50978,1.51063,1.50958,1.50961,565000002.0
2008-09-19 06:00:00,1.50968,1.51073,1.50864,1.5089,592399999.0
2008-09-19 06:15:00,1.5087,1.50991,1.50757,1.50974,458000001.0
2008-09-19 06:30:00,1.50981,1.50983,1.50742,1.50858,604100000.0
2008-09-19 06:45:00,1.50886,1.50931,1.5076,1.50797,581000002.0
2008-09-19 07:00:00,1.50828,1.50834,1.5051,1.50646,637700001.0
2008-09-19 07:15:00,1.50681,1.5079,1.50475,1.5052,583800000.0
2008-09-19 07:30:00,1.50531,1.50646,1.50411,1.50622,560100002.0
2008-09-19 07:45:00,1.50601,1.50925,1.50558,1.50868,573300000.0
2008-09-19 08:00:00,1.50891,1.50977,1.50669,1.50877,681800001.0
2008-09-19 08:15:00,1.5086,1.51185,1.50825,1.50978,589800000.0
2008-09-19 08:30:00,1.50918,1.51522,1.50882,1.51522,502599999.0
2008-09-19 08:45:00,1.51531,1.51551,1.51183,1.51188,552099999.0
2008-09-19 09:00:00,1.5121,1.51218,1.50917,1.50917,542700000.0
2008-09-19 09:15:00,1.50897,1.51093,1.50796,1.51048,572900001.0
2008-09-19 09:30:00,1.51039,1.51072,1.50567,1.50713,605400003.0
2008-09-19 09:45:00,1.50742,1.508,1.50491,1.50571,583400001.0
2008-09-19 10:00:00,1.50579,1.50719,1.50457,1.50719,558500001.0
2008-09-19 10:15:00,1.50724,1.50842,1.50443,1.50606,702500000.0
2008-09-19 10:30:00,1.5064,1.50886,1.50567,1.50769,571900000.0
2008-09-19 10:45:00,1.50737,1.50966,1.50558,1.50963,608100000.0
2008-09-19 11:00:00,1.50983,1.5105,1.5079,1.50921,560500000.0
2008-09-19 11:15:00,1.5093,1.5113,1.50771,1.51109,637500001.0
2008-09-19 11:30:00,1.51112,1.51376,1.51109,1.51226,575700000.0
2008-09-19 11:45:00,1.51243,1.51333,1.51162,1.51304,424200000.0
2008-09-19 12:00:00,1.51311,1.51311,1.51068,1.51097,576800002.0
2008-09-19 12:15:00,1.51117,1.5124,1.51034,1.51087,544900001.0
2008-09-19 12:30:00,1.51094,1.51172,1.50948,1.51004,619300003.0
2008-09-19 12:45:00,1.51024,1.51567,1.51,1.51543,643000001.0
2008-09-19 13:00:00,1.51551,1.51718,1.51348,1.51367,580000001.0
2008-09-19 13:15:00,1.51376,1.51626,1.51218,1.51626,622600001.0
2008-09-19 13:30:00,1.5159,1.51608,1.51349,1.51433,5652600015.0
2008-09-19 13:45:00,1.5143,1.51554,1.5128,1.51303,4552100004.0
2008-09-19 14:00:00,1.51299,1.51695,1.51293,1.51511,5506800006.0
2008-09-19 14:15:00,1.51514,1.51647,1.51418,1.51603,5016600004.0
2008-09-19 14:30:00,1.51591,1.5193,1.51472,1.51765,4185100006.0
2008-09-19 14:45:00,1.51774,1.51825,1.51486,1.51587,4359000009.0
2008-09-19 15:00:00,1.51595,1.51691,1.51376,1.51497,6558100011.0
2008-09-19 15:15:00,1.51482,1.52051,1.51467,1.51893,7760200012.0
2008-09-19 15:30:00,1.51897,1.52138,1.51733,1.51766,6426700006.0
2008-09-19 15:45:00,1.51774,1.5183,1.51552,1.51594,5888800009.0
2008-09-19 16:00:00,1.51607,1.51975,1.51552,1.5166,6141200012.0
2008-09-19 16:15:00,1.51641,1.51717,1.5079,1.50907,8490400013.0
2008-09-19 16:30:00,1.50915,1.51441,1.50823,1.51437,7285000010.0
2008-09-19 16:45:00,1.51424,1.51753,1.51303,1.51462,6991800011.0
2008-09-19 17:00:00,1.51495,1.51861,1.5121,1.51325,7036100007.0
2008-09-19 17:15:00,1.51312,1.51336,1.50965,1.51089,7536000013.0
2008-09-19 17:30:00,1.51105,1.51113,1.50648,1.50705,6674000006.0
2008-09-19 17:45:00,1.50689,1.50716,1.50453,1.50584,7095200010.0
2008-09-19 18:00:00,1.50578,1.50687,1.50199,1.50269,7596100015.0
2008-09-19 18:15:00,1.50299,1.50492,1.50236,1.50419,6273000012.0
2008-09-19 18:30:00,1.5043,1.50577,1.5037,1.50556,5990400013.0
2008-09-19 18:45:00,1.50562,1.51291,1.50512,1.5121,6740800005.0
2008-09-19 19:00:00,1.51215,1.51621,1.51071,1.51585,8264100018.0
2008-09-19 19:15:00,1.51608,1.51955,1.516,1.51631,6094600013.0
2008-09-19 19:30:00,1.51636,1.52084,1.51619,1.51885,5400200006.0
2008-09-19 19:45:00,1.519,1.519,1.51636,1.51706,5902800007.0
2008-09-19 20:00:00,1.51691,1.5199,1.51597,1.51854,8333400009.0
2008-09-19 20:15:00,1.51881,1.52211,1.51846,1.51861,4973300009.0
2008-09-19 20:30:00,1.51828,1.51878,1.51707,1.51806,4488500006.0
2008-09-19 20:45:00,1.51785,1.51946,1.51653,1.51826,4105800009.0
2008-09-19 21:00:00,1.51821,1.51821,1.51565,1.51693,4008500007.0
2008-09-19 21:15:00,1.5169,1.51907,1.51673,1.51808,2775400005.0
2008-09-19 21:30:00,1.51815,1.51968,1.51706,1.51829,3797300009.0
2008-09-19 21:45:00,1.51833,1.5197,1.51816,1.51924,4318700010.0
2008-09-19 22:00:00,1.51926,1.52279,1.51922,1.52181,2636700004.0
2008-09-19 22:15:00,1.52187,1.52298,1.51804,1.51831,2513000002.0
2008-09-19 22:30:00,1.51836,1.51887,1.51531,1.51684,3089600004.0
2008-09-19 22:45:00,1.51688,1.51694,1.51297,1.51332,2950500007.0
2008-09-21 23:00:00,1.51616,1.51674,1.51301,1.51648,768700003.0
2008-09-21 23:15:00,1.51628,1.51628,1.51492,1.51563,845300000.0
2008-09-21 23:30:00,1.5152,1.51626,1.5152,1.51555,1409800001.0
2008-09-21 23:45:00,1.5155,1.5172,1.5153,1.51703,1456100002.0
2008-09-22 00:00:00,1.51732,1.51826,1.51707,1.51757,1590000001.0
2008-09-22 00:15:00,1.51722,1.51772,1.51575,1.51595,801300001.0
2008-09-22 00:30:00,1.51618,1.51699,1.51566,1.51613,748500001.0
2008-09-22 00:45:00,1.51619,1.51645,1.5135,1.51645,697600002.0
2008-09-22 01:00:00,1.51681,1.51967,1.51681,1.51825,1216500001.0
2008-09-22 01:15:00,1.51852,1.52006,1.51852,1.51902,1257900003.0
2008-09-22 01:30:00,1.51875,1.51883,1.51699,1.51719,1341100004.0
2008-09-22 01:45:00,1.5174,1.51839,1.51595,1.51733,1427100002.0
2008-09-22 02:00:00,1.51774,1.5195,1.51755,1.51769,1503700001.0
2008-09-22 02:15:00,1.51765,1.51788,1.51578,1.51608,1203900005.0
2008-09-22 02:30:00,1.5167,1.51812,1.51627,1.51696,1151100001.0
2008-09-22 02:45:00,1.51685,1.51804,1.51604,1.51609,1155600003.0
2008-09-22 03:00:00,1.51633,1.51696,1.51546,1.51631,798900001.0
2008-09-22 03:15:00,1.51615,1.51824,1.51605,1.51771,765000001.0
2008-09-22 03:30:00,1.51799,1.51931,1.51723,1.51901,877200003.0
2008-09-22 03:45:00,1.51888,1.5198,1.51757,1.51825,1419500002.0
2008-09-22 04:00:00,1.51804,1.52164,1.51749,1.51991,1511300003.0
2008-09-22 04:15:00,1.51991,1.52199,1.51966,1.51999,1478900003.0
2008-09-22 04:30:00,1.51984,1.5216,1.51937,1.52075,923599999.0
2008-09-22 04:45:00,1.5206,1.52186,1.52028,1.52108,720300000.0
2008-09-22 05:00:00,1.52124,1.52368,1.52081,1.52317,2835500003.0
2008-09-22 05:15:00,1.5232,1.52341,1.52149,1.52237,3154100007.0
2008-09-22 05:30:00,1.52258,1.52449,1.52258,1.5228,2571000005.0
2008-09-22 05:45:00,1.52283,1.52312,1.52102,1.52106,2857600007.0
2008-09-22 06:00:00,1.52093,1.52094,1.51885,1.51886,4594200005.0
2008-09-22 06:15:00,1.51884,1.52008,1.5186,1.51923,3878700007.0
2008-09-22 06:30:00,1.51912,1.51949,1.51863,1.51922,2716400005.0
2008-09-22 06:45:00,1.51915,1.51923,1.51633,1.51917,4173000001.0
2008-09-22 07:00:00,1.51928,1.51997,1.51688,1.51974,4233700009.0
2008-09-22 07:15:00,1.51981,1.5203,1.51799,1.51799,4441000010.0
2008-09-22 07:30:00,1.51795,1.52085,1.51737,1.52055,5023500008.0
2008-09-22 07:45:00,1.52076,1.52223,1.51867,1.51867,8114900019.0
2008-09-22 08:00:00,1.51839,1.51912,1.51722,1.51876,5803400007.0
2008-09-22 08:15:00,1.51896,1.51991,1.51786,1.51903,5360900010.0
2008-09-22 08:30:00,1.5193,1.52112,1.51815,1.52073,6169000012.0
2008-09-22 08:45:00,1.52091,1.52092,1.51773,1.51988,8007600011.0
2008-09-22 09:00:00,1.52023,1.5206,1.51702,1.5173,7170900010.0
2008-09-22 09:15:00,1.51732,1.52224,1.51727,1.52157,5997800013.0
2008-09-22 09:30:00,1.52143,1.52332,1.52062,1.52269,6171400008.0
2008-09-22 09:45:00,1.52287,1.52509,1.52255,1.52438,7584200011.0
2008-09-22 10:00:00,1.52481,1.5279,1.52352,1.52771,7118700008.0
2008-09-22 10:15:00,1.52774,1.52774,1.52552,1.52571,6707800008.0
2008-09-22 10:30:00,1.5255,1.52671,1.52439,1.52513,7235900007.0
2008-09-22 10:45:00,1.52515,1.52517,1.52112,1.52231,6767000007.0
2008-09-22 11:00:00,1.52234,1.52487,1.52206,1.52282,6728800008.0
2008-09-22 11:15:00,1.52283,1.5245,1.52258,1.52383,7201400023.0
2008-09-22 11:30:00,1.52357,1.5238,1.52129,1.52233,8387500009.0
2008-09-22 11:45:00,1.52219,1.52319,1.52138,1.52191,6294000012.0
2008-09-22 12:00:00,1.52204,1.52637,1.52182,1.52472,5916600003.0
2008-09-22 12:15:00,1.52458,1.52557,1.52384,1.52412,6196900009.0
2008-09-22 12:30:00,1.52447,1.52526,1.52289,1.52314,7795500006.0
2008-09-22 12:45:00,1.52334,1.5234,1.52056,1.52081,6423700011.0
2008-09-22 13:00:00,1.5207,1.52416,1.51924,1.52404,4284200003.0
2008-09-22 13:15:00,1.5241,1.5255,1.52283,1.52375,4024900004.0
2008-09-22 13:30:00,1.52393,1.52685,1.52378,1.52663,5094100008.0
2008-09-22 13:45:00,1.52675,1.52998,1.52654,1.52984,5416000008.0
2008-09-22 14:00:00,1.52974,1.5337,1.52902,1.52945,4540400012.0
2008-09-22 14:15:00,1.52914,1.53125,1.52805,1.52806,5465300009.0
2008-09-22 14:30:00,1.52823,1.52882,1.52384,1.5252,502400000.0
2008-09-22 14:45:00,1.52505,1.52612,1.52313,1.52371,513200000.0
2008-09-22 15:00:00,1.52381,1.52417,1.51994,1.52059,627099999.0
2008-09-22 15:15:00,1.52059,1.52131,1.51938,1.52104,574400002.0
2008-09-22 15:30:00,1.52143,1.52286,1.521,1.52229,585200000.0
2008-09-22 15:45:00,1.52171,1.5228,1.52057,1.52081,561800002.0
2008-09-22 16:00:00,1.52172,1.52245,1.51998,1.52245,490799999.0
2008-09-22 16:15:00,1.52217,1.5234,1.52203,1.52288,533200000.0
2008-09-22 16:30:00,1.52303,1.52303,1.51965,1.51965,603400002.0
2008-09-22 16:45:00,1.51946,1.52237,1.51581,1.51593,583200002.0
2008-09-22 17:00:00,1.51641,1.51879,1.51641,1.51797,435000000.0
2008-09-22 17:15:00,1.51853,1.52175,1.51853,1.52114,556300001.0
2008-09-22 17:30:00,1.52118,1.52391,1.52052,1.52175,586300006.0
2008-09-22 17:45:00,1.52197,1.52563,1.5219,1.52548,559700000.0
2008-09-22 18:00:00,1.52551,1.52551,1.5205,1.5214,601300000.0
2008-09-22 18:15:00,1.52129,1.52383,1.52081,1.52366,609600002.0
2008-09-22 18:30:00,1.52391,1.52745,1.52378,1.52705,521200001.0
2008-09-22 18:45:00,1.52726,1.5283,1.525,1.52716,541500000.0
2008-09-22 19:00:00,1.52651,1.52693,1.52519,1.52629,568700000.0
2008-09-22 19:15:00,1.52654,1.52963,1.52635,1.52921,477400000.0
2008-09-22 19:30:00,1.52913,1.52987,1.5266,1.52742,528900002.0
2008-09-22 19:45:00,1.52751,1.52877,1.52723,1.52779,573800000.0
2008-09-22 20:00:00,1.52798,1.52929,1.52716,1.52914,523600001.0
2008-09-22 20:15:00,1.52947,1.53059,1.52708,1.52732,592300000.0
2008-09-22 20:30:00,1.52709,1.52792,1.52474,1.52723,604200002.0
2008-09-22 20:45:00,1.52708,1.52948,1.52708,1.52855,577600001.0
2008-09-22 21:00:00,1.52796,1.53122,1.52796,1.52985,494600001.0
2008-09-22 21:15:00,1.5294,1.53334,1.52939,1.53334,516500000.0
2008-09-22 21:30:00,1.53321,1.53512,1.53098,1.53114,472100001.0
2008-09-22 21:45:00,1.53111,1.53314,1.53064,1.53249,687600002.0
2008-09-22 22:00:00,1.53244,1.53272,1.53055,1.53094,469100001.0
2008-09-22 22:15:00,1.5309,1.53176,1.52946,1.53079,539400001.0
2008-09-22 22:30:00,1.53075,1.53105,1.52993,1.5308,506700002.0
2008-09-22 22:45:00,1.53098,1.53098,1.52916,1.52938,524100001.0
2008-09-22 23:00:00,1.52926,1.53112,1.52848,1.53099,414900000.0
2008-09-22 23:15:00,1.53076,1.53199,1.53062,1.53198,319400000.0
2008-09-22 23:30:00,1.53198,1.53266,1.53091,1.53105,407900000.0
2008-09-22 23:45:00,1.53113,1.53143,1.53055,1.53117,351900000.0
2008-09-23 00:00:00,1.53113,1.53113,1.52888,1.53022,488700001.0
2008-09-23 00:15:00,1.53016,1.53091,1.52995,1.53072,432300003.0
2008-09-23 00:30:00,1.53087,1.53119,1.53048,1.53106,394500001.0
2008-09-23 00:45:00,1.53084,1.53151,1.52995,1.53014,271900000.0
2008-09-23 01:00:00,1.53,1.53,1.52877,1.52996,327600000.0
2008-09-23 01:15:00,1.53012,1.53054,1.52882,1.52916,475300001.0
2008-09-23 01:30:00,1.52896,1.53027,1.52877,1.52994,373900001.0
2008-09-23 01:45:00,1.52967,1.52967,1.52792,1.5285,340100000.0
2008-09-23 02:00:00,1.52819,1.53053,1.52769,1.52946,1356700003.0
2008-09-23 02:15:00,1.52948,1.53012,1.52868,1.52905,1192699999.0
2008-09-23 02:30:00,1.52925,1.53149,1.52919,1.53069,1161500001.0
2008-09-23 02:45:00,1.53047,1.53108,1.52988,1.52988,1127400002.0
2008-09-23 03:00:00,1.52982,1.53035,1.52795,1.52864,777300002.0
2008-09-23 03:15:00,1.52849,1.52859,1.5262,1.52675,802900002.0
2008-09-23 03:30:00,1.52677,1.52743,1.52573,1.52655,861100002.0
2008-09-23 03:45:00,1.5266,1.52737,1.52536,1.5272,1441200003.0
2008-09-23 04:00:00,1.52722,1.52833,1.52631,1.52731,1556400003.0
2008-09-23 04:15:00,1.52756,1.52863,1.52712,1.52766,1371200001.0
2008-09-23 04:30:00,1.52763,1.52812,1.52696,1.52736,862600001.0
2008-09-23 04:45:00,1.52718,1.52784,1.52666,1.52696,708700000.0
2008-09-23 05:00:00,1.52709,1.52727,1.5259,1.5271,2786700004.0
2008-09-23 05:15:00,1.52699,1.52724,1.52543,1.52563,3155200001.0
2008-09-23 05:30:00,1.52632,1.52763,1.5261,1.52694,2605400006.0
2008-09-23 05:45:00,1.52703,1.52794,1.52672,1.52682,2719000003.0
2008-09-23 06:00:00,1.52701,1.5281,1.52679,1.52807,4431900002.0
2008-09-23 06:15:00,1.52815,1.52821,1.52638,1.5273,3631400006.0
2008-09-23 06:30:00,1.52708,1.52833,1.52687,1.52833,2571400004.0
2008-09-23 06:45:00,1.52847,1.52987,1.52797,1.52886,3891200005.0
2008-09-23 07:00:00,1.52884,1.52889,1.52702,1.52779,4289600008.0
2008-09-23 07:15:00,1.52773,1.52918,1.52719,1.52901,4544500010.0
2008-09-23 07:30:00,1.52902,1.53035,1.52779,1.53007,5414500012.0
2008-09-23 07:45:00,1.53013,1.53026,1.52878,1.52905,8437700011.0
2008-09-23 08:00:00,1.52911,1.52936,1.52775,1.52835,5993100015.0
2008-09-23 08:15:00,1.52852,1.53056,1.5282,1.52826,5250500007.0
2008-09-23 08:30:00,1.52805,1.52921,1.5271,1.52777,5762400011.0
2008-09-23 08:45:00,1.52791,1.52913,1.52595,1.52685,7958800008.0
2008-09-23 09:00:00,1.52717,1.52788,1.52541,1.52612,7210500013.0
2008-09-23 09:15:00,1.52606,1.52653,1.52427,1.52587,6078200005.0
2008-09-23 09:30:00,1.52577,1.5262,1.52448,1.52594,6290900004.0
2008-09-23 09:45:00,1.52594,1.52676,1.52423,1.52552,7495000012.0
2008-09-23 10:00:00,1.52556,1.52577,1.52207,1.52309,7031800012.0
2008-09-23 10:15:00,1.52295,1.52334,1.52165,1.52325,6814600009.0
2008-09-23 10:30:00,1.52333,1.52435,1.52161,1.52355,7326300013.0
2008-09-23 10:45:00,1.52343,1.52399,1.52257,1.52358,7261800001.0
2008-09-23 11:00:00,1.52344,1.52372,1.52136,1.52324,7004700009.0
2008-09-23 11:15:00,1.52331,1.52635,1.52331,1.52591,7387900024.0
2008-09-23 11:30:00,1.5259,1.52839,1.52561,1.52774,8584000021.0
2008-09-23 11:45:00,1.52764,1.53163,1.52756,1.53127,6270100005.0
2008-09-23 12:00:00,1.53133,1.53229,1.52948,1.53086,6026600008.0
2008-09-23 12:15:00,1.53065,1.53074,1.5291,1.5292,6373400007.0
2008-09-23 12:30:00,1.52922,1.52974,1.52873,1.52952,7962100007.0
2008-09-23 12:45:00,1.5295,1.53004,1.52615,1.52657,6552400003.0
2008-09-23 13:00:00,1.5274,1.5287,1.5257,1.5262,4590000000.0
2008-09-23 13:15:00,1.5263,1.5263,1.5234,1.5254,4590000000.0
2008-09-23 13:30:00,1.5255,1.52705,1.5252,1.52675,5582800000.0
2008-09-23 13:45:00,1.5267,1.5278,1.5259,1.5262,4064200000.0
2008-09-23 14:00:00,1.5262,1.5263,1.5226,1.5229,3983500000.0
2008-09-23 14:15:00,1.5228,1.5262,1.5228,1.52525,4527600000.0
2008-09-23 14:30:00,1.5253,1.5255,1.52415,1.5246,3242900000.0
2008-09-23 14:45:00,1.5246,1.526,1.5237,1.5247,3264300000.0
2008-09-23 15:00:00,1.52455,1.5259,1.52305,1.5239,5986500000.0
2008-09-23 15:15:00,1.52375,1.5258,1.52255,1.52425,6917000000.0
2008-09-23 15:30:00,1.5242,1.52565,1.5233,1.52345,5508199999.0
2008-09-23 15:45:00,1.5234,1.5234,1.5215,1.5226,4754800000.0
2008-09-23 16:00:00,1.5223,1.5244,1.5209,1.5212,5034300000.0
2008-09-23 16:15:00,1.52115,1.5221,1.5199,1.5204,7461700000.0
2008-09-23 16:30:00,1.5204,1.524,1.52015,1.5232,6560800000.0
2008-09-23 16:45:00,1.5232,1.5244,1.522,1.524,5516799999.0
2008-09-23 17:00:00,1.5242,1.5264,1.524,1.5252,6093400000.0
2008-09-23 17:15:00,1.5249,1.5262,1.5232,1.524,6490000000.0
2008-09-23 17:30:00,1.524,1.5269,1.5234,1.5251,6317500000.0
2008-09-23 17:45:00,1.525,1.5272,1.523,1.526,6126500000.0
2008-09-23 18:00:00,1.5261,1.5261,1.52185,1.52235,7313300000.0
2008-09-23 18:15:00,1.52235,1.5241,1.5222,1.52355,6874800000.0
2008-09-23 18:30:00,1.5238,1.5241,1.5218,1.5227,6673600000.0
2008-09-23 18:45:00,1.5227,1.52395,1.5212,1.5219,7351300000.0
2008-09-23 19:00:00,1.5219,1.5225,1.5197,1.51995,6807800001.0
2008-09-23 19:15:00,1.51985,1.52115,1.5197,1.5207,6884900001.0
2008-09-23 19:30:00,1.5207,1.5226,1.5207,1.5215,6005700000.0
2008-09-23 19:45:00,1.5215,1.5226,1.5193,1.5207,6468199983.0
2008-09-23 20:00:00,1.5207,1.52325,1.51995,1.52085,8357700000.0
2008-09-23 20:15:00,1.5208,1.5225,1.52065,1.5221,6236900001.0
2008-09-23 20:30:00,1.52215,1.5237,1.5214,1.5235,5299600000.0
2008-09-23 20:45:00,1.5235,1.5238,1.5229,1.5235,5203500000.0
2008-09-23 21:00:00,1.5235,1.5244,1.5222,1.5235,4770299999.0
2008-09-23 21:15:00,1.5235,1.52395,1.52255,1.5235,2707600043.0
2008-09-23 21:30:00,1.52345,1.52435,1.52195,1.523,3928400000.0
2008-09-23 21:45:00,1.523,1.5243,1.5215,1.52385,4152500000.0
2008-09-23 22:00:00,1.52385,1.5241,1.52145,1.5216,3658999998.0
2008-09-23 22:15:00,1.5216,1.5241,1.5211,1.5221,3619000058.0
2008-09-23 22:30:00,1.52215,1.5223,1.5196,1.52025,4315799999.0
2008-09-23 22:45:00,1.52025,1.5219,1.5201,1.5208,2888699999.0
2008-09-23 23:00:00,1.5208,1.5213,1.5188,1.5195,1045399996.0
2008-09-23 23:15:00,1.51945,1.5201,1.5183,1.51945,873300002.0
2008-09-23 23:30:00,1.51945,1.5207,1.5192,1.5205,1537500000.0
2008-09-23 23:45:00,1.52045,1.52235,1.5201,1.522,2097699992.0
2008-09-24 00:00:00,1.52205,1.52235,1.519,1.52,1674400002.0
2008-09-24 00:15:00,1.52,1.52,1.51895,1.5194,928100000.0
2008-09-24 00:30:00,1.5194,1.51995,1.5193,1.5196,406600000.0
2008-09-24 00:45:00,1.5196,1.5208,1.5196,1.5205,433300000.0
2008-09-24 01:00:00,1.52045,1.5209,1.518,1.51825,1866800072.0
2008-09-24 01:15:00,1.51815,1.51935,1.518,1.5182,1348100000.0
2008-09-24 01:30:00,1.5182,1.52055,1.5182,1.5194,661600000.0
2008-09-24 01:45:00,1.5194,1.52045,1.51905,1.5199,3604200171.0
2008-09-24 02:00:00,1.5199,1.5218,1.5199,1.5211,781600005.0
2008-09-24 02:15:00,1.5211,1.5211,1.5193,1.5197,807200000.0
2008-09-24 02:30:00,1.5197,1.5207,1.51865,1.5205,1703800000.0
2008-09-24 02:45:00,1.5205,1.52065,1.5183,1.5192,2867100000.0
2008-09-24 03:00:00,1.5192,1.5195,1.5172,1.5177,4843000024.0
2008-09-24 03:15:00,1.5176,1.5191,1.5175,1.5186,2010899999.0
2008-09-24 03:30:00,1.5186,1.52065,1.5176,1.52045,4703299996.0
2008-09-24 03:45:00,1.52045,1.52055,1.5187,1.5187,4939300002.0
2008-09-24 04:00:00,1.5187,1.51895,1.51805,1.51885,3058900001.0
2008-09-24 04:15:00,1.5189,1.52035,1.5189,1.5196,2799800048.0
2008-09-24 04:30:00,1.5196,1.5198,1.5187,1.5189,5339000106.0
2008-09-24 04:45:00,1.5189,1.5194,1.5183,1.51905,1558400000.0
2008-09-24 05:00:00,1.51905,1.51965,1.5189,1.51965,775500000.0
2008-09-24 05:15:00,1.5197,1.5197,1.5192,1.5192,1456200000.0
2008-09-24 05:30:00,1.5192,1.5197,1.5191,1.51955,1044800000.0
2008-09-24 05:45:00,1.51955,1.51955,1.5189,1.5189,1119500000.0
2008-09-24 06:00:00,1.5189,1.51895,1.5188,1.5189,291900000.0
2008-09-24 06:15:00,1.5189,1.5193,1.5184,1.5189,341800000.0
2008-09-24 06:30:00,1.51895,1.51945,1.5178,1.51915,1352700000.0
2008-09-24 06:45:00,1.5191,1.52025,1.51875,1.5198,1492600005.0
2008-09-24 07:00:00,1.5198,1.5204,1.5191,1.5191,3776600001.0
2008-09-24 07:15:00,1.5191,1.5196,1.5181,1.5193,2206200000.0
2008-09-24 07:30:00,1.5193,1.51935,1.5169,1.5187,1500600000.0
2008-09-24 07:45:00,1.51865,1.51865,1.5171,1.5173,1771500000.0
2008-09-24 08:00:00,1.5173,1.5184,1.51635,1.51835,3179400000.0
2008-09-24 08:15:00,1.5184,1.5202,1.5176,1.51805,6283800044.0
2008-09-24 08:30:00,1.5181,1.5211,1.518,1.52045,5076500020.0
2008-09-24 08:45:00,1.52045,1.52065,1.518,1.51845,3496500000.0
2008-09-24 09:00:00,1.5185,1.51875,1.5169,1.5176,3518400000.0
2008-09-24 09:15:00,1.5176,1.5194,1.5163,1.51835,4496599999.0
2008-09-24 09:30:00,1.5185,1.51885,1.51585,1.5176,3603200000.0
2008-09-24 09:45:00,1.5176,1.5176,1.51485,1.5161,4936000000.0
2008-09-24 10:00:00,1.51615,1.51935,1.5142,1.51855,6803500025.0
2008-09-24 10:15:00,1.51855,1.5198,1.51755,1.5194,5952899999.0
2008-09-24 10:30:00,1.5194,1.521,1.51865,1.5187,4917200000.0
2008-09-24 10:45:00,1.5187,1.5202,1.51795,1.5193,4325300000.0
2008-09-24 11:00:00,1.5194,1.5195,1.5177,1.51915,3920199998.0
2008-09-24 11:15:00,1.51935,1.5201,1.51675,1.51935,4493399999.0
2008-09-24 11:30:00,1.51935,1.51985,1.51795,1.51865,4434199997.0
2008-09-24 11:45:00,1.5187,1.5201,1.5173,1.5183,3551200000.0
2008-09-24 12:00:00,1.5183,1.51935,1.51785,1.51885,3072999998.0
2008-09-24 12:15:00,1.51885,1.52055,1.51885,1.51995,3444800000.0
2008-09-24 12:30:00,1.5199,1.52005,1.51795,1.5183,3562600000.0
2008-09-24 12:45:00,1.5179,1.51925,1.5162,1.5162,4348699940.0
2008-09-24 13:00:00,1.5162,1.51915,1.5162,1.51835,3798000000.0
2008-09-24 13:15:00,1.5183,1.51985,1.5179,1.51865,4289799998.0
2008-09-24 13:30:00,1.51865,1.51965,1.51835,1.5188,4986800000.0
2008-09-24 13:45:00,1.5188,1.51915,1.51645,1.51915,3996900001.0
2008-09-24 14:00:00,1.5191,1.52075,1.51835,1.52005,4406600000.0
2008-09-24 14:15:00,1.52005,1.52225,1.51935,1.5206,4661500000.0
2008-09-24 14:30:00,1.5206,1.52215,1.5203,1.5205,4461800000.0
2008-09-24 14:45:00,1.5205,1.52095,1.5192,1.52085,5608200000.0
2008-09-24 15:00:00,1.5208,1.52225,1.51915,1.5217,5438599998.0
2008-09-24 15:15:00,1.5217,1.5229,1.52105,1.5213,5316300000.0
2008-09-24 15:30:00,1.52135,1.5218,1.5194,1.51955,6131400000.0
2008-09-24 15:45:00,1.5196,1.5208,1.5176,1.51845,7298700000.0
2008-09-24 16:00:00,1.5186,1.5209,1.518,1.5188,6298399999.0
2008-09-24 16:15:00,1.51875,1.5188,1.51575,1.5163,5423500000.0
2008-09-24 16:30:00,1.51645,1.5178,1.51575,1.51685,4627800000.0
2008-09-24 16:45:00,1.5167,1.5192,1.51545,1.5179,5576800001.0
2008-09-24 17:00:00,1.518,1.5206,1.51675,1.51815,7880600000.0
2008-09-24 17:15:00,1.51815,1.51895,1.51705,1.5176,7853299998.0
2008-09-24 17:30:00,1.5176,1.51815,1.5158,1.51615,7125499998.0
2008-09-24 17:45:00,1.51615,1.5177,1.5142,1.5177,5817200000.0
2008-09-24 18:00:00,1.51765,1.5177,1.5147,1.5161,7298000000.0
2008-09-24 18:15:00,1.5161,1.51685,1.5144,1.5162,4872500000.0
2008-09-24 18:30:00,1.5162,1.5182,1.5161,1.51655,5777100000.0
2008-09-24 18:45:00,1.51665,1.52045,1.51615,1.5204,5248300000.0
2008-09-24 19:00:00,1.52045,1.5206,1.5186,1.51865,6466800000.0
2008-09-24 19:15:00,1.5187,1.5188,1.5158,1.5161,5913200000.0
2008-09-24 19:30:00,1.5161,1.5181,1.5159,1.51765,5128100000.0
2008-09-24 19:45:00,1.5177,1.5191,1.5177,1.5181,5570000000.0
2008-09-24 20:00:00,1.5181,1.51865,1.51495,1.51625,4530000000.0
2008-09-24 20:15:00,1.51625,1.51705,1.5155,1.5159,3856100000.0
2008-09-24 20:30:00,1.5159,1.51765,1.5155,1.51755,2552900000.0
2008-09-24 20:45:00,1.51755,1.5185,1.5169,1.51745,4914700000.0
2008-09-24 21:00:00,1.5175,1.5181,1.5166,1.51695,2821200000.0
2008-09-24 21:15:00,1.51695,1.51725,1.5162,1.51665,2486499996.0
2008-09-24 21:30:00,1.51675,1.51675,1.5143,1.51555,2785499984.0
2008-09-24 21:45:00,1.51555,1.5159,1.5145,1.51555,3094499999.0
2008-09-24 22:00:00,1.51555,1.5171,1.5152,1.5167,1910200000.0
2008-09-24 22:15:00,1.51645,1.5188,1.5163,1.5182,2338200000.0
2008-09-24 22:30:00,1.5182,1.51915,1.518,1.5187,1332000000.0
2008-09-24 22:45:00,1.51865,1.51895,1.5179,1.5186,1265800001.0
2008-09-24 23:00:00,1.5186,1.5189,1.51785,1.5185,815400000.0
2008-09-24 23:15:00,1.5185,1.5186,1.51695,1.5172,1181200000.0
2008-09-24 23:30:00,1.5172,1.5175,1.51675,1.5172,1259800000.0
2008-09-24 23:45:00,1.5171,1.5177,1.5164,1.5175,1430200000.0
2008-09-25 00:00:00,1.5174,1.51805,1.5174,1.5179,339299999.0
2008-09-25 00:15:00,1.51785,1.5181,1.5175,1.51805,441800000.0
2008-09-25 00:30:00,1.51805,1.5186,1.5179,1.5184,469600000.0
2008-09-25 00:45:00,1.5183,1.5193,1.5183,1.5188,792200000.0
2008-09-25 01:00:00,1.51885,1.5211,1.5186,1.5189,2064100000.0
2008-09-25 01:15:00,1.5189,1.52075,1.5185,1.52025,2831200032.0
2008-09-25 01:30:00,1.5203,1.5206,1.5188,1.51905,2574500000.0
2008-09-25 01:45:00,1.519,1.5199,1.5183,1.5196,1824900000.0
2008-09-25 02:00:00,1.5195,1.5196,1.5189,1.519,2780300009.0
2008-09-25 02:15:00,1.51905,1.51905,1.5179,1.51815,1063700000.0
2008-09-25 02:30:00,1.5181,1.519,1.5178,1.5189,763600000.0
2008-09-25 02:45:00,1.51895,1.52055,1.51895,1.5202,2741699998.0
2008-09-25 03:00:00,1.5202,1.521,1.51965,1.5206,2100700000.0
2008-09-25 03:15:00,1.52055,1.52495,1.5205,1.5231,8676699957.0
2008-09-25 03:30:00,1.5231,1.52345,1.5218,1.523,4505399961.0
2008-09-25 03:45:00,1.52305,1.52545,1.5223,1.5242,4055100002.0
2008-09-25 04:00:00,1.5241,1.52445,1.523,1.5232,3269000080.0
2008-09-25 04:15:00,1.5232,1.5232,1.52145,1.52225,3081500009.0
2008-09-25 04:30:00,1.5223,1.52415,1.5219,1.5235,1183000016.0
2008-09-25 04:45:00,1.5235,1.5251,1.5235,1.5246,2172300008.0
2008-09-25 05:00:00,1.5246,1.5247,1.5232,1.52325,1640999998.0
2008-09-25 05:15:00,1.52325,1.5236,1.52285,1.5231,1790800000.0
2008-09-25 05:30:00,1.52315,1.5232,1.52225,1.5228,1331600000.0
2008-09-25 05:45:00,1.5228,1.52285,1.52185,1.5224,1066999999.0
2008-09-25 06:00:00,1.5224,1.5231,1.52165,1.52255,1463700000.0
2008-09-25 06:15:00,1.52265,1.5235,1.52235,1.52255,1140400000.0
2008-09-25 06:30:00,1.52255,1.52315,1.5216,1.5224,2252900000.0
2008-09-25 06:45:00,1.5224,1.52275,1.5217,1.5222,1622600000.0
2008-09-25 07:00:00,1.5222,1.5248,1.52205,1.52415,2544800000.0
2008-09-25 07:15:00,1.52415,1.52545,1.52335,1.52415,2314200000.0
2008-09-25 07:30:00,1.52415,1.52495,1.5231,1.5233,2688600000.0
2008-09-25 07:45:00,1.5234,1.5242,1.52335,1.5234,3945000101.0
2008-09-25 08:00:00,1.5234,1.5249,1.5227,1.52475,5138200072.0
2008-09-25 08:15:00,1.52475,1.5256,1.5241,1.525,4615300000.0
2008-09-25 08:30:00,1.52505,1.5287,1.5247,1.52785,4882800000.0
2008-09-25 08:45:00,1.52785,1.5286,1.52655,1.5276,4948600000.0
2008-09-25 09:00:00,1.5277,1.5294,1.5268,1.52745,4485400000.0
2008-09-25 09:15:00,1.5274,1.52825,1.52615,1.5268,3863600000.0
2008-09-25 09:30:00,1.5268,1.5268,1.52525,1.5255,3340400000.0
2008-09-25 09:45:00,1.5255,1.5258,1.5234,1.52445,3968700025.0
2008-09-25 10:00:00,1.52445,1.5248,1.5224,1.5229,4316500000.0
2008-09-25 10:15:00,1.5229,1.52405,1.5228,1.52335,3325400000.0
2008-09-25 10:30:00,1.52335,1.5236,1.52165,1.52295,4048600000.0
2008-09-25 10:45:00,1.523,1.52335,1.5221,1.5228,5107200000.0
2008-09-25 11:00:00,1.52285,1.52485,1.52285,1.52415,4419500000.0
2008-09-25 11:15:00,1.52415,1.5248,1.5209,1.5213,4989400039.0
2008-09-25 11:30:00,1.52135,1.52155,1.51815,1.5192,5887500003.0
2008-09-25 11:45:00,1.5192,1.52065,1.51765,1.5198,5131000000.0
2008-09-25 12:00:00,1.5199,1.52105,1.5197,1.5202,4372800094.0
2008-09-25 12:15:00,1.5202,1.5203,1.51835,1.5187,2829400000.0
2008-09-25 12:30:00,1.51875,1.51895,1.5165,1.51755,5314000000.0
2008-09-25 12:45:00,1.51755,1.519,1.5161,1.51875,4924700000.0
2008-09-25 13:00:00,1.5188,1.51885,1.51525,1.51555,3714300000.0
2008-09-25 13:15:00,1.5156,1.51755,1.51535,1.5173,5779700000.0
2008-09-25 13:30:00,1.51735,1.51855,1.51675,1.5177,4387600000.0
2008-09-25 13:45:00,1.5177,1.5188,1.51695,1.5183,4488600000.0
2008-09-25 14:00:00,1.5183,1.52115,1.51805,1.521,5902700000.0
2008-09-25 14:15:00,1.521,1.521,1.51565,1.5164,6061500002.0
2008-09-25 14:30:00,1.5164,1.51905,1.51635,1.51885,9011000000.0
2008-09-25 14:45:00,1.51875,1.52,1.51775,1.519,7448200013.0
2008-09-25 15:00:00,1.5191,1.5199,1.5161,1.51655,6459300000.0
2008-09-25 15:15:00,1.51655,1.5177,1.51575,1.5162,6697000000.0
2008-09-25 15:30:00,1.5162,1.52015,1.5155,1.51955,5790200000.0
2008-09-25 15:45:00,1.51955,1.51965,1.5181,1.5194,4230200000.0
2008-09-25 16:00:00,1.5194,1.52165,1.51875,1.5189,7375200000.0
2008-09-25 16:15:00,1.51885,1.519,1.5154,1.51675,7921700000.0
2008-09-25 16:30:00,1.51675,1.51945,1.51575,1.51915,8463800000.0
2008-09-25 16:45:00,1.519,1.5193,1.5154,1.51555,9213100002.0
2008-09-25 17:00:00,1.5155,1.51825,1.5151,1.5178,6752100005.0
2008-09-25 17:15:00,1.5177,1.5185,1.51315,1.51315,7964800000.0
2008-09-25 17:30:00,1.5131,1.5156,1.5131,1.51435,6063200000.0
2008-09-25 17:45:00,1.51435,1.5152,1.51295,1.5137,6045000000.0
2008-09-25 18:00:00,1.51365,1.51565,1.5127,1.5135,7757799924.0
2008-09-25 18:15:00,1.5135,1.51595,1.5132,1.5148,6775999920.0
2008-09-25 18:30:00,1.5148,1.51625,1.5136,1.5136,5641200000.0
2008-09-25 18:45:00,1.5136,1.5138,1.5091,1.50925,5968400003.0
2008-09-25 19:00:00,1.5093,1.5113,1.5083,1.5102,6040199993.0
2008-09-25 19:15:00,1.5102,1.5136,1.5102,1.51205,5838700000.0
2008-09-25 19:30:00,1.51205,1.5121,1.5079,1.5095,5550200000.0
2008-09-25 19:45:00,1.50955,1.5117,1.50885,1.51105,4339400000.0
2008-09-25 20:00:00,1.51105,1.5121,1.51025,1.51205,4274900000.0
2008-09-25 20:15:00,1.512,1.51265,1.51115,1.51195,4379600000.0
2008-09-25 20:30:00,1.51205,1.51235,1.5096,1.51,4090800000.0
2008-09-25 20:45:00,1.51,1.51365,1.5093,1.5113,5511699944.0
2008-09-25 21:00:00,1.5113,1.5128,1.50985,1.5127,3517600000.0
2008-09-25 21:15:00,1.51275,1.51285,1.51045,1.51085,3072900000.0
2008-09-25 21:30:00,1.51115,1.51225,1.5102,1.5109,3592299946.0
2008-09-25 21:45:00,1.51095,1.51375,1.51075,1.5132,2305499987.0
2008-09-25 22:00:00,1.5132,1.5132,1.5102,1.5105,2808899953.0
2008-09-25 22:15:00,1.5104,1.51105,1.51005,1.51065,1358000000.0
2008-09-25 22:30:00,1.51055,1.51095,1.5096,1.5098,2062300000.0
2008-09-25 22:45:00,1.5098,1.51155,1.5093,1.5114,818500000.0
2008-09-25 23:00:00,1.5114,1.5129,1.5112,1.51225,621699997.0
2008-09-25 23:15:00,1.5122,1.5127,1.5102,1.5109,2412799994.0
2008-09-25 23:30:00,1.5109,1.5113,1.51,1.51055,614300000.0
2008-09-25 23:45:00,1.51055,1.5109,1.5098,1.5098,607000000.0
2008-09-26 00:00:00,1.5098,1.51035,1.5098,1.5101,523400000.0
2008-09-26 00:15:00,1.51015,1.5114,1.5099,1.51115,838000000.0
2008-09-26 00:30:00,1.51115,1.51285,1.511,1.5124,1156300000.0
2008-09-26 00:45:00,1.5124,1.5125,1.51165,1.5124,1269700000.0
2008-09-26 01:00:00,1.5124,1.5126,1.5106,1.5106,995800000.0
2008-09-26 01:15:00,1.5107,1.51245,1.5106,1.51235,856800000.0
2008-09-26 01:30:00,1.51245,1.5134,1.512,1.5129,1955700002.0
2008-09-26 01:45:00,1.5129,1.51475,1.51225,1.5141,4645600000.0
2008-09-26 02:00:00,1.5141,1.5143,1.5127,1.51325,1688000000.0
2008-09-26 02:15:00,1.5132,1.5133,1.51245,1.51325,983400000.0
2008-09-26 02:30:00,1.5133,1.51545,1.5132,1.51485,1552000000.0
2008-09-26 02:45:00,1.51485,1.5152,1.5135,1.5148,2451199998.0
2008-09-26 03:00:00,1.5148,1.5158,1.5141,1.51445,1690199999.0
2008-09-26 03:15:00,1.51445,1.51475,1.5133,1.51365,935400000.0
2008-09-26 03:30:00,1.51365,1.51495,1.5134,1.5146,2002999989.0
2008-09-26 03:45:00,1.5146,1.51555,1.5143,1.5154,946900000.0
2008-09-26 04:00:00,1.5154,1.5158,1.5145,1.5147,661700000.0
2008-09-26 04:15:00,1.5147,1.51525,1.514,1.5146,1033300000.0
2008-09-26 04:30:00,1.5146,1.5156,1.51425,1.5156,1097700000.0
2008-09-26 04:45:00,1.5155,1.51585,1.5151,1.51545,330200000.0
2008-09-26 05:00:00,1.51555,1.51555,1.5148,1.5151,739000000.0
2008-09-26 05:15:00,1.51515,1.5152,1.5143,1.5147,979000000.0
2008-09-26 05:30:00,1.51475,1.5157,1.5147,1.5157,1046399975.0
2008-09-26 05:45:00,1.5156,1.51605,1.5153,1.5156,799200000.0
2008-09-26 06:00:00,1.51565,1.516,1.5148,1.5153,672500000.0
2008-09-26 06:15:00,1.51525,1.51545,1.5143,1.5143,2027199935.0
2008-09-26 06:30:00,1.5143,1.5143,1.5132,1.51415,1426799976.0
2008-09-26 06:45:00,1.51415,1.5168,1.51415,1.51675,1013800000.0
2008-09-26 07:00:00,1.5168,1.5169,1.5136,1.5148,3268699999.0
2008-09-26 07:15:00,1.51485,1.51495,1.5132,1.5142,1673399943.0
2008-09-26 07:30:00,1.5142,1.5142,1.5128,1.5131,1042399978.0
2008-09-26 07:45:00,1.5128,1.51455,1.5127,1.5142,2529500000.0
2008-09-26 08:00:00,1.5142,1.5144,1.51195,1.5141,3375500000.0
2008-09-26 08:15:00,1.514,1.51425,1.5131,1.5142,4586000000.0
2008-09-26 08:30:00,1.51425,1.5143,1.513,1.51375,3042100000.0
2008-09-26 08:45:00,1.5138,1.51455,1.51335,1.51375,3205000000.0
2008-09-26 09:00:00,1.51375,1.51445,1.5116,1.5126,6984299995.0
2008-09-26 09:15:00,1.51255,1.51375,1.5103,1.51115,4541400000.0
2008-09-26 09:30:00,1.51115,1.5122,1.5099,1.5111,6874000000.0
2008-09-26 09:45:00,1.5111,1.5111,1.5093,1.5105,5471100000.0
2008-09-26 10:00:00,1.5104,1.5122,1.5098,1.5119,5589600000.0
2008-09-26 10:15:00,1.5119,1.51365,1.5114,1.5125,4354300000.0
2008-09-26 10:30:00,1.51245,1.51315,1.5119,1.51265,6067200001.0
2008-09-26 10:45:00,1.51265,1.5144,1.51195,1.5136,5938500000.0
2008-09-26 11:00:00,1.51355,1.51385,1.5113,1.5116,5407500000.0
2008-09-26 11:15:00,1.51155,1.51265,1.51055,1.51125,5876400000.0
2008-09-26 11:30:00,1.51125,1.51155,1.5092,1.51125,4958300000.0
2008-09-26 11:45:00,1.51125,1.5116,1.50915,1.50965,4465500001.0
2008-09-26 12:00:00,1.50965,1.51045,1.50885,1.5089,4825800000.0
2008-09-26 12:15:00,1.5089,1.5092,1.5073,1.50865,3326699999.0
2008-09-26 12:30:00,1.50865,1.51065,1.5077,1.5098,5339700000.0
2008-09-26 12:45:00,1.5098,1.5116,1.50935,1.51075,4195900001.0
2008-09-26 13:00:00,1.5106,1.51265,1.5104,1.512,3845700000.0
2008-09-26 13:15:00,1.51195,1.5129,1.5111,1.512,5138300018.0
2008-09-26 13:30:00,1.512,1.5138,1.51185,1.5135,8589599799.0
2008-09-26 13:45:00,1.5135,1.5153,1.51315,1.51445,6905600000.0
2008-09-26 14:00:00,1.5144,1.51585,1.51365,1.5146,7214000000.0
2008-09-26 14:15:00,1.5142,1.5147,1.51255,1.51295,7370200000.0
2008-09-26 14:30:00,1.5129,1.5147,1.5129,1.51395,6909800000.0
2008-09-26 14:45:00,1.51395,1.5149,1.51125,1.51175,7491200000.0
2008-09-26 15:00:00,1.5118,1.51285,1.511,1.5121,7212200000.0
2008-09-26 15:15:00,1.5121,1.51245,1.5081,1.5087,7914800000.0
2008-09-26 15:30:00,1.5088,1.5102,1.50815,1.5089,8858500000.0
2008-09-26 15:45:00,1.5089,1.5135,1.50885,1.51335,8269299999.0
2008-09-26 16:00:00,1.5135,1.51525,1.5096,1.51135,8272000000.0
2008-09-26 16:15:00,1.51135,1.5132,1.51085,1.51155,6764600000.0
2008-09-26 16:30:00,1.51155,1.5133,1.51,1.51305,8444200000.0
2008-09-26 16:45:00,1.51305,1.51365,1.5101,1.512,6611300000.0
2008-09-26 17:00:00,1.512,1.51255,1.50985,1.5115,6319900000.0
2008-09-26 17:15:00,1.5115,1.51295,1.51105,1.51195,5585299991.0
2008-09-26 17:30:00,1.51195,1.5121,1.50875,1.50895,3801600000.0
2008-09-26 17:45:00,1.5093,1.51105,1.50795,1.51085,5455000006.0
2008-09-26 18:00:00,1.5109,1.51155,1.50945,1.51145,5265700002.0
2008-09-26 18:15:00,1.5115,1.5128,1.51025,1.51025,7151299969.0
2008-09-26 18:30:00,1.51015,1.51065,1.5074,1.50945,6974500002.0
2008-09-26 18:45:00,1.50935,1.51005,1.50815,1.50905,12220799971.0
2008-09-26 19:00:00,1.50905,1.5118,1.5086,1.51065,5050299999.0
2008-09-26 19:15:00,1.51065,1.51065,1.5098,1.5099,11389800004.0
2008-09-26 19:30:00,1.5098,1.51155,1.5098,1.5111,3282500000.0
2008-09-26 19:45:00,1.51125,1.512,1.50925,1.5096,6112099978.0
2008-09-26 20:00:00,1.5098,1.5108,1.5098,1.51,10233399539.0
2008-09-26 20:15:00,1.51,1.5115,1.5098,1.5109,1846399996.0
2008-09-26 20:30:00,1.5109,1.51125,1.51,1.51,2938200000.0
2008-09-26 20:45:00,1.51,1.51065,1.50765,1.5082,5449099903.0
2008-09-26 21:00:00,1.5082,1.51015,1.5081,1.5094,2427699999.0
2008-09-26 21:15:00,1.5094,1.5094,1.50815,1.5084,2292300000.0
2008-09-26 21:30:00,1.5085,1.50965,1.50825,1.509,1463500000.0
2008-09-26 21:45:00,1.509,1.50945,1.50795,1.5086,1691500000.0
2008-09-26 22:00:00,1.50865,1.5097,1.50795,1.5095,1098300000.0
2008-09-26 22:15:00,1.5095,1.51115,1.5094,1.51105,1268200000.0
2008-09-26 22:30:00,1.51125,1.5122,1.5109,1.5118,1237799998.0
2008-09-26 22:45:00,1.5118,1.51195,1.51,1.51,1936399995.0
2008-09-28 23:00:00,1.5018,1.504,1.50115,1.5039,784099992.0
2008-09-28 23:15:00,1.5038,1.5049,1.5038,1.5046,1333099982.0
2008-09-28 23:30:00,1.5045,1.5045,1.5039,1.5042,361200000.0
2008-09-28 23:45:00,1.5042,1.5054,1.5042,1.5045,451300001.0
2008-09-29 00:00:00,1.5044,1.50585,1.5038,1.5057,921700001.0
2008-09-29 00:15:00,1.5057,1.506,1.5041,1.5052,1216900002.0
2008-09-29 00:30:00,1.5052,1.506,1.5051,1.5051,709500000.0
2008-09-29 00:45:00,1.505,1.5059,1.5047,1.5049,602399988.0
2008-09-29 01:00:00,1.5052,1.5065,1.5047,1.5047,1446699972.0
2008-09-29 01:15:00,1.5047,1.50565,1.50365,1.5056,1578500000.0
2008-09-29 01:30:00,1.5056,1.50645,1.5054,1.5058,2836999913.0
2008-09-29 01:45:00,1.5058,1.5058,1.5031,1.5032,1606599941.0
2008-09-29 02:00:00,1.5032,1.5037,1.5021,1.5028,5146699878.0
2008-09-29 02:15:00,1.50275,1.50275,1.50105,1.5014,2254099982.0
2008-09-29 02:30:00,1.5014,1.5026,1.5011,1.5014,2064400002.0
2008-09-29 02:45:00,1.50145,1.503,1.5008,1.5024,3545200010.0
2008-09-29 03:00:00,1.5024,1.50415,1.5024,1.5037,2252300001.0
2008-09-29 03:15:00,1.5034,1.50445,1.5034,1.5041,989800000.0
2008-09-29 03:30:00,1.5041,1.5044,1.5013,1.5024,1284600001.0
2008-09-29 03:45:00,1.5024,1.504,1.5018,1.5018,1815600000.0
2008-09-29 04:00:00,1.5019,1.5024,1.5009,1.5013,1335800003.0
2008-09-29 04:15:00,1.5014,1.5021,1.5013,1.5018,1934000000.0
2008-09-29 04:30:00,1.5018,1.50285,1.5018,1.5024,801000000.0
2008-09-29 04:45:00,1.5024,1.5027,1.50155,1.5024,738000000.0
2008-09-29 05:00:00,1.5024,1.50275,1.5024,1.50275,442000000.0
2008-09-29 05:15:00,1.50285,1.50365,1.5024,1.5033,1549900034.0
2008-09-29 05:30:00,1.50245,1.5033,1.502,1.50285,1220900002.0
2008-09-29 05:45:00,1.5029,1.5034,1.5029,1.5029,1196100001.0
2008-09-29 06:00:00,1.5029,1.504,1.5025,1.5038,899200000.0
2008-09-29 06:15:00,1.5038,1.5044,1.50345,1.50435,1010000000.0
2008-09-29 06:30:00,1.5043,1.5043,1.5041,1.5041,536400000.0
2008-09-29 06:45:00,1.5041,1.5041,1.5031,1.5033,529700000.0
2008-09-29 07:00:00,1.5033,1.50425,1.50205,1.5026,3246300000.0
2008-09-29 07:15:00,1.5026,1.5026,1.5007,1.501,4236799990.0
2008-09-29 07:30:00,1.50105,1.50275,1.5006,1.5024,4726500036.0
2008-09-29 07:45:00,1.5024,1.5032,1.5004,1.5028,2970700000.0
2008-09-29 08:00:00,1.5028,1.50435,1.5023,1.50275,5447099998.0
2008-09-29 08:15:00,1.5028,1.5035,1.5006,1.50075,7250399983.0
2008-09-29 08:30:00,1.5007,1.50135,1.49735,1.49805,3772599998.0
2008-09-29 08:45:00,1.49805,1.49855,1.4963,1.4981,4189600000.0
2008-09-29 09:00:00,1.4981,1.49905,1.49625,1.49655,4072399998.0
2008-09-29 09:15:00,1.497,1.4991,1.49475,1.4958,6304300000.0
2008-09-29 09:30:00,1.4958,1.49805,1.4929,1.4943,7023099997.0
2008-09-29 09:45:00,1.4943,1.4957,1.4934,1.4957,4330600001.0
2008-09-29 10:00:00,1.4957,1.49665,1.49445,1.4955,6858799998.0
2008-09-29 10:15:00,1.4955,1.4957,1.4901,1.4914,7755599991.0
2008-09-29 10:30:00,1.4914,1.49395,1.4908,1.49355,4177799997.0
2008-09-29 10:45:00,1.4935,1.49485,1.4927,1.493,8371399918.0
2008-09-29 11:00:00,1.49305,1.4947,1.4928,1.49445,8057799884.0
2008-09-29 11:15:00,1.4942,1.4942,1.49035,1.4905,8031299979.0
2008-09-29 11:30:00,1.49055,1.493,1.49,1.4925,5966399997.0
2008-09-29 11:45:00,1.49255,1.49295,1.4911,1.49275,4682899999.0
2008-09-29 12:00:00,1.49265,1.4946,1.49195,1.49375,6514800000.0
2008-09-29 12:15:00,1.49375,1.49415,1.4921,1.49325,3523800000.0
2008-09-29 12:30:00,1.49325,1.494,1.4928,1.49365,2454000000.0
2008-09-29 12:45:00,1.49365,1.4941,1.4921,1.49335,2890400000.0
2008-09-29 13:00:00,1.49335,1.4942,1.4916,1.4916,6927399992.0
2008-09-29 13:15:00,1.4917,1.49285,1.49075,1.4927,3710000000.0
2008-09-29 13:30:00,1.4927,1.4942,1.49085,1.4925,6542000007.0
2008-09-29 13:45:00,1.4925,1.4952,1.4924,1.4932,3899400000.0
2008-09-29 14:00:00,1.4931,1.4942,1.49255,1.49265,3453700000.0
2008-09-29 14:15:00,1.49265,1.4936,1.49115,1.492,3784800000.0
2008-09-29 14:30:00,1.49195,1.49485,1.49155,1.49305,5351400000.0
2008-09-29 14:45:00,1.49305,1.4938,1.48985,1.48985,4348100002.0
2008-09-29 15:00:00,1.48985,1.49235,1.48925,1.49085,3660599999.0
2008-09-29 15:15:00,1.49085,1.4912,1.48735,1.4891,3995800002.0
2008-09-29 15:30:00,1.4891,1.49005,1.4868,1.4891,5957900000.0
2008-09-29 15:45:00,1.48905,1.4905,1.48685,1.4894,5813499999.0
2008-09-29 16:00:00,1.4893,1.49455,1.4891,1.494,7749099995.0
2008-09-29 16:15:00,1.494,1.4978,1.4936,1.4961,7157499998.0
2008-09-29 16:30:00,1.496,1.4988,1.49535,1.4977,6017799999.0
2008-09-29 16:45:00,1.4977,1.4991,1.49475,1.4948,5990500009.0
2008-09-29 17:00:00,1.4948,1.4953,1.4932,1.4952,4163000026.0
2008-09-29 17:15:00,1.4952,1.49585,1.49365,1.49405,4799600000.0
2008-09-29 17:30:00,1.49405,1.4972,1.49385,1.49715,5242000000.0
2008-09-29 17:45:00,1.49705,1.49705,1.4939,1.49435,5811299999.0
2008-09-29 18:00:00,1.4943,1.4961,1.4941,1.49565,8252799983.0
2008-09-29 18:15:00,1.4957,1.4961,1.49405,1.495,5525300001.0
2008-09-29 18:30:00,1.49505,1.4979,1.495,1.49695,5807399995.0
2008-09-29 18:45:00,1.49695,1.49755,1.49565,1.4962,4559300005.0
2008-09-29 19:00:00,1.4961,1.49675,1.49485,1.49595,4095999999.0
2008-09-29 19:15:00,1.49565,1.4979,1.49565,1.49675,5522100003.0
2008-09-29 19:30:00,1.49675,1.50045,1.4954,1.49995,3526299995.0
2008-09-29 19:45:00,1.4999,1.5094,1.4976,1.4993,12997600031.0
2008-09-29 20:00:00,1.49925,1.5054,1.49895,1.50435,7309599984.0
2008-09-29 20:15:00,1.5044,1.5089,1.50065,1.50545,9351600044.0
2008-09-29 20:30:00,1.50545,1.50605,1.50335,1.5058,7724600102.0
2008-09-29 20:45:00,1.5057,1.5073,1.50465,1.50505,4005500002.0
2008-09-29 21:00:00,1.5046,1.5073,1.50345,1.5067,1662800000.0
2008-09-29 21:15:00,1.5067,1.5084,1.5057,1.5068,4442899999.0
2008-09-29 21:30:00,1.5068,1.5094,1.5068,1.50865,3773500001.0
2008-09-29 21:45:00,1.50825,1.50865,1.50665,1.5082,4788100005.0
2008-09-29 22:00:00,1.5084,1.5088,1.50615,1.50685,3587600001.0
2008-09-29 22:15:00,1.507,1.50925,1.50565,1.50925,2855700000.0
2008-09-29 22:30:00,1.5091,1.5103,1.5091,1.5093,1253800000.0
2008-09-29 22:45:00,1.5093,1.5102,1.50875,1.5093,1177300006.0
2008-09-29 23:00:00,1.5093,1.5093,1.5071,1.5082,2915900000.0
2008-09-29 23:15:00,1.5083,1.50875,1.5065,1.50715,2848900000.0
2008-09-29 23:30:00,1.50715,1.5085,1.5071,1.50805,1639000000.0
2008-09-29 23:45:00,1.5081,1.5082,1.5046,1.5068,1747100000.0
2008-09-30 00:00:00,1.50685,1.5073,1.5051,1.5057,2589799999.0
2008-09-30 00:15:00,1.5056,1.50885,1.5055,1.5076,2310300000.0
2008-09-30 00:30:00,1.50765,1.50795,1.5054,1.5059,5780500013.0
2008-09-30 00:45:00,1.5059,1.5071,1.5045,1.5071,1981999990.0
2008-09-30 01:00:00,1.50715,1.5082,1.50495,1.5055,2467199997.0
2008-09-30 01:15:00,1.5059,1.5062,1.5051,1.5059,669000000.0
2008-09-30 01:30:00,1.5058,1.5071,1.5057,1.5065,845300000.0
2008-09-30 01:45:00,1.5066,1.507,1.5053,1.5058,1028000000.0
2008-09-30 02:00:00,1.5053,1.50725,1.5037,1.5053,3236999975.0
2008-09-30 02:15:00,1.5051,1.5064,1.504,1.50455,2169000000.0
2008-09-30 02:30:00,1.5046,1.5062,1.5046,1.5058,2306499999.0
2008-09-30 02:45:00,1.5058,1.509,1.50445,1.5067,3088399999.0
2008-09-30 03:00:00,1.50665,1.50675,1.5048,1.50625,3070799994.0
2008-09-30 03:15:00,1.50655,1.5074,1.50505,1.50575,2500900006.0
2008-09-30 03:30:00,1.5057,1.50585,1.5048,1.5048,2640100007.0
2008-09-30 03:45:00,1.5048,1.5051,1.5036,1.50385,4394900000.0
2008-09-30 04:00:00,1.50385,1.50475,1.50375,1.5045,1127100000.0
2008-09-30 04:15:00,1.5044,1.5044,1.5034,1.50365,2755000000.0
2008-09-30 04:30:00,1.50365,1.5044,1.5024,1.5033,3248700000.0
2008-09-30 04:45:00,1.5034,1.5034,1.5018,1.503,1629300002.0
2008-09-30 05:00:00,1.5031,1.5074,1.50275,1.5061,2143699999.0
2008-09-30 05:15:00,1.5061,1.5076,1.5047,1.5064,3269000002.0
2008-09-30 05:30:00,1.5064,1.5077,1.5059,1.50755,1975300001.0
2008-09-30 05:45:00,1.5076,1.50925,1.5073,1.5088,1731700000.0
2008-09-30 06:00:00,1.5087,1.51065,1.5086,1.50995,1094000000.0
2008-09-30 06:15:00,1.51005,1.51035,1.50925,1.5101,1681000001.0
2008-09-30 06:30:00,1.5101,1.5101,1.5076,1.5084,677300000.0
2008-09-30 06:45:00,1.5084,1.5108,1.5081,1.5108,1082900000.0
2008-09-30 07:00:00,1.51095,1.5112,1.5098,1.5108,1605000000.0
2008-09-30 07:15:00,1.5108,1.51285,1.5106,1.5126,3272299999.0
2008-09-30 07:30:00,1.51255,1.51265,1.511,1.5112,1425300002.0
2008-09-30 07:45:00,1.511,1.5117,1.50845,1.5089,2863900000.0
2008-09-30 08:00:00,1.5089,1.5091,1.50625,1.5072,3907399998.0
2008-09-30 08:15:00,1.5073,1.51195,1.507,1.51075,3811100001.0
2008-09-30 08:30:00,1.51075,1.5112,1.50745,1.50745,3030300000.0
2008-09-30 08:45:00,1.50745,1.5099,1.50745,1.5088,3462900000.0
2008-09-30 09:00:00,1.5088,1.5104,1.50665,1.50955,4325000000.0
2008-09-30 09:15:00,1.5096,1.5112,1.5087,1.50955,4457799999.0
2008-09-30 09:30:00,1.5092,1.5092,1.50705,1.50705,4237200000.0
2008-09-30 09:45:00,1.50705,1.50825,1.505,1.506,5280999999.0
2008-09-30 10:00:00,1.506,1.5073,1.50255,1.5026,4740099998.0
2008-09-30 10:15:00,1.5026,1.5036,1.5014,1.50305,3288200000.0
2008-09-30 10:30:00,1.50305,1.50595,1.50185,1.5044,3360299995.0
2008-09-30 10:45:00,1.5044,1.5054,1.5025,1.50275,2911500000.0
2008-09-30 11:00:00,1.50285,1.50575,1.5027,1.5056,3056000002.0
2008-09-30 11:15:00,1.5056,1.5056,1.50325,1.50385,3523500000.0
2008-09-30 11:30:00,1.5038,1.5056,1.5032,1.5055,3130600000.0
2008-09-30 11:45:00,1.5055,1.5061,1.5029,1.5033,3992800001.0
2008-09-30 12:00:00,1.5033,1.5043,1.50135,1.5028,2682400000.0
2008-09-30 12:15:00,1.5029,1.50375,1.501,1.5014,3207200000.0
2008-09-30 12:30:00,1.5014,1.50285,1.49975,1.50215,7438400021.0
2008-09-30 12:45:00,1.50205,1.5024,1.5007,1.5008,3228600000.0
2008-09-30 13:00:00,1.5008,1.5024,1.4998,1.4998,3579200000.0
2008-09-30 13:15:00,1.4995,1.5029,1.4995,1.5023,2898300000.0
2008-09-30 13:30:00,1.5023,1.5027,1.5012,1.5013,2501200000.0
2008-09-30 13:45:00,1.5013,1.5015,1.4967,1.4973,2786300000.0
2008-09-30 14:00:00,1.4972,1.499,1.496,1.496,2856300003.0
2008-09-30 14:15:00,1.496,1.4974,1.4951,1.4967,3603400006.0
2008-09-30 14:30:00,1.4967,1.4967,1.49195,1.49365,4276400000.0
2008-09-30 14:45:00,1.49365,1.4971,1.49125,1.49575,4000100000.0
2008-09-30 15:00:00,1.4957,1.49815,1.493,1.4937,3779000000.0
2008-09-30 15:15:00,1.4936,1.4936,1.4894,1.4898,6102800054.0
2008-09-30 15:30:00,1.4899,1.4907,1.48615,1.4864,4428900000.0
2008-09-30 15:45:00,1.4864,1.48875,1.48615,1.4882,5526099985.0
2008-09-30 16:00:00,1.48775,1.4946,1.48765,1.4946,4013599997.0
2008-09-30 16:15:00,1.4946,1.5009,1.4943,1.49835,4985900011.0
2008-09-30 16:30:00,1.4983,1.4984,1.4917,1.49215,5458500000.0
2008-09-30 16:45:00,1.49205,1.4952,1.491,1.49345,8539699989.0
2008-09-30 17:00:00,1.4932,1.4949,1.4899,1.4938,5527399994.0
2008-09-30 17:15:00,1.4938,1.49735,1.49335,1.49725,2927200000.0
2008-09-30 17:30:00,1.4978,1.4982,1.492,1.4926,3472600002.0
2008-09-30 17:45:00,1.4927,1.4937,1.4904,1.4921,3535800001.0
2008-09-30 18:00:00,1.4921,1.4935,1.491,1.4918,4859099987.0
2008-09-30 18:15:00,1.49175,1.4944,1.4905,1.4921,5789500001.0
2008-09-30 18:30:00,1.4921,1.4926,1.4903,1.4908,4761399977.0
2008-09-30 18:45:00,1.4909,1.491,1.4892,1.4902,2488000000.0
2008-09-30 19:00:00,1.49015,1.4914,1.4892,1.4903,4145199999.0
2008-09-30 19:15:00,1.49025,1.4934,1.489,1.4929,5907599988.0
2008-09-30 19:30:00,1.4929,1.4958,1.4928,1.494,3396399999.0
2008-09-30 19:45:00,1.494,1.4944,1.49295,1.4943,3024599982.0
2008-09-30 20:00:00,1.4943,1.4965,1.4938,1.4962,2239400001.0
2008-09-30 20:15:00,1.4964,1.49885,1.496,1.4986,1973700000.0
2008-09-30 20:30:00,1.4985,1.4985,1.4952,1.4974,3708000006.0
2008-09-30 20:45:00,1.4973,1.49955,1.4969,1.49845,2891500006.0
2008-09-30 21:00:00,1.4984,1.4988,1.4965,1.49725,3004000001.0
2008-09-30 21:15:00,1.49725,1.4985,1.4971,1.4971,1458500000.0
2008-09-30 21:30:00,1.4972,1.4973,1.496,1.4972,1405000000.0
2008-09-30 21:45:00,1.4972,1.4985,1.4967,1.4979,2305399998.0
2008-09-30 22:00:00,1.498,1.499,1.4968,1.4989,3351800000.0
2008-09-30 22:15:00,1.4989,1.5006,1.4982,1.5002,1507200000.0
2008-09-30 22:30:00,1.5002,1.50065,1.49835,1.5001,1999500004.0
2008-09-30 22:45:00,1.50015,1.501,1.4998,1.5002,961800000.0
2008-09-30 23:00:00,1.5002,1.5011,1.49965,1.5007,703200000.0
2008-09-30 23:15:00,1.5007,1.5017,1.4998,1.5017,1372300000.0
2008-09-30 23:30:00,1.5017,1.5017,1.5006,1.5006,475200000.0
2008-09-30 23:45:00,1.5006,1.5008,1.4997,1.4999,415100000.0
2008-10-01 00:00:00,1.4999,1.5008,1.4998,1.5008,494800000.0
2008-10-01 00:15:00,1.5008,1.5008,1.4991,1.4991,640400000.0
2008-10-01 00:30:00,1.4991,1.4991,1.4978,1.4981,1084200000.0
2008-10-01 00:45:00,1.4979,1.4992,1.4978,1.4986,910900000.0
2008-10-01 01:00:00,1.49875,1.49985,1.49875,1.4996,1278900007.0
2008-10-01 01:15:00,1.4996,1.50045,1.4993,1.49985,1316199999.0
2008-10-01 01:30:00,1.4998,1.50045,1.4992,1.4996,909800000.0
2008-10-01 01:45:00,1.49955,1.50015,1.499,1.499,503200000.0
2008-10-01 02:00:00,1.4992,1.5008,1.4992,1.4996,1866200000.0
2008-10-01 02:15:00,1.4996,1.49985,1.4984,1.4993,2654500000.0
2008-10-01 02:30:00,1.4993,1.5,1.4992,1.49995,1721800000.0
2008-10-01 02:45:00,1.5,1.5021,1.49855,1.49885,6504700092.0
2008-10-01 03:00:00,1.4988,1.49965,1.4972,1.4972,3036799959.0
2008-10-01 03:15:00,1.4972,1.4984,1.4964,1.49825,2669199982.0
2008-10-01 03:30:00,1.4983,1.4987,1.4978,1.49835,1535799998.0
2008-10-01 03:45:00,1.49845,1.49885,1.4969,1.4984,1575499984.0
2008-10-01 04:00:00,1.4983,1.49985,1.498,1.4998,1173000000.0
2008-10-01 04:15:00,1.4998,1.5013,1.4952,1.4965,2395599996.0
2008-10-01 04:30:00,1.49695,1.49845,1.4964,1.4977,3212900002.0
2008-10-01 04:45:00,1.4979,1.4991,1.49715,1.4986,2387800038.0
2008-10-01 05:00:00,1.4986,1.49875,1.4967,1.49865,1640700000.0
2008-10-01 05:15:00,1.4987,1.50045,1.4982,1.5,828499998.0
2008-10-01 05:30:00,1.49995,1.50035,1.4984,1.5003,720199999.0
2008-10-01 05:45:00,1.5002,1.50075,1.4992,1.50075,684400000.0
2008-10-01 06:00:00,1.50065,1.50115,1.49915,1.4996,1511300006.0
2008-10-01 06:15:00,1.4996,1.50145,1.49935,1.5011,671700000.0
2008-10-01 06:30:00,1.50115,1.5014,1.4998,1.4998,964800010.0
2008-10-01 06:45:00,1.4998,1.49985,1.49805,1.4985,2069200000.0
2008-10-01 07:00:00,1.4985,1.4989,1.49555,1.498,2724799987.0
2008-10-01 07:15:00,1.498,1.4998,1.49655,1.4973,2702200006.0
2008-10-01 07:30:00,1.49735,1.498,1.4947,1.49565,1807200000.0
2008-10-01 07:45:00,1.496,1.49725,1.4947,1.49695,5083300004.0
2008-10-01 08:00:00,1.497,1.50015,1.4962,1.4991,4397099996.0
2008-10-01 08:15:00,1.4991,1.4991,1.49525,1.4975,7540599989.0
2008-10-01 08:30:00,1.4975,1.49765,1.4951,1.496,5149700041.0
2008-10-01 08:45:00,1.496,1.497,1.4937,1.49415,5225899969.0
2008-10-01 09:00:00,1.4942,1.49595,1.4931,1.4954,4458400000.0
2008-10-01 09:15:00,1.4955,1.4989,1.4955,1.49725,4021800000.0
2008-10-01 09:30:00,1.4973,1.50005,1.4946,1.4955,7310200000.0
2008-10-01 09:45:00,1.4955,1.4965,1.4918,1.4935,6451699998.0
2008-10-01 10:00:00,1.4934,1.4946,1.4911,1.49235,4726100000.0
2008-10-01 10:15:00,1.49225,1.4936,1.49195,1.49265,3176499999.0
2008-10-01 10:30:00,1.49265,1.4943,1.49155,1.49335,5233000000.0
2008-10-01 10:45:00,1.49335,1.49535,1.49265,1.4942,6739599965.0
2008-10-01 11:00:00,1.4942,1.4942,1.49225,1.49255,6025899998.0
2008-10-01 11:15:00,1.49255,1.4951,1.4924,1.49245,3601600000.0
2008-10-01 11:30:00,1.4925,1.4954,1.4922,1.49495,3552100000.0
2008-10-01 11:45:00,1.4951,1.49545,1.4925,1.4932,4065800000.0
2008-10-01 12:00:00,1.4931,1.49545,1.49285,1.4946,3002999985.0
2008-10-01 12:15:00,1.49405,1.4961,1.49345,1.4958,4112599948.0
2008-10-01 12:30:00,1.4958,1.49845,1.49445,1.49815,3157200000.0
2008-10-01 12:45:00,1.49815,1.49975,1.4968,1.4984,4606100000.0
2008-10-01 13:00:00,1.4984,1.4987,1.49685,1.4984,3495400000.0
2008-10-01 13:15:00,1.4984,1.4996,1.49755,1.4981,3984800000.0
2008-10-01 13:30:00,1.49805,1.4992,1.49785,1.49865,3866000000.0
2008-10-01 13:45:00,1.4987,1.49885,1.4896,1.491,6611700002.0
2008-10-01 14:00:00,1.491,1.4914,1.48865,1.49035,5609400000.0
2008-10-01 14:15:00,1.4903,1.4921,1.48395,1.4851,7811999999.0
2008-10-01 14:30:00,1.4851,1.4888,1.4849,1.4886,8386499997.0
2008-10-01 14:45:00,1.4885,1.4889,1.486,1.48665,7967700000.0
2008-10-01 15:00:00,1.48665,1.48775,1.4841,1.48415,6079200000.0
2008-10-01 15:15:00,1.4841,1.489,1.4837,1.48805,8959399998.0
2008-10-01 15:30:00,1.488,1.48885,1.4867,1.4872,7506999999.0
2008-10-01 15:45:00,1.4872,1.49025,1.4872,1.48985,6945399999.0
2008-10-01 16:00:00,1.48985,1.49145,1.48815,1.48915,7116200000.0
2008-10-01 16:15:00,1.48915,1.49035,1.4862,1.4863,6740099999.0
2008-10-01 16:30:00,1.4863,1.48775,1.48305,1.4839,6350400000.0
2008-10-01 16:45:00,1.48395,1.4878,1.48235,1.4874,6129100000.0
2008-10-01 17:00:00,1.4874,1.48965,1.486,1.48915,5692400000.0
2008-10-01 17:15:00,1.48925,1.4924,1.48895,1.4913,6595700000.0
2008-10-01 17:30:00,1.49115,1.4934,1.4906,1.4926,6745000000.0
2008-10-01 17:45:00,1.4926,1.4936,1.49005,1.49105,5838400000.0
2008-10-01 18:00:00,1.491,1.49125,1.4885,1.4905,6488300000.0
2008-10-01 18:15:00,1.4905,1.49235,1.4893,1.4919,4777599999.0
2008-10-01 18:30:00,1.49195,1.4921,1.4882,1.4912,4663400000.0
2008-10-01 18:45:00,1.4911,1.4913,1.4877,1.48835,5125700001.0
2008-10-01 19:00:00,1.48845,1.4901,1.4883,1.4896,4117600000.0
2008-10-01 19:15:00,1.4896,1.4923,1.4895,1.4903,5146899995.0
2008-10-01 19:30:00,1.4903,1.491,1.48825,1.4908,7116499990.0
2008-10-01 19:45:00,1.49075,1.49365,1.49,1.4915,6978499999.0
2008-10-01 20:00:00,1.4915,1.49465,1.49145,1.49465,4610300000.0
2008-10-01 20:15:00,1.49465,1.49475,1.492,1.49235,4220000000.0
2008-10-01 20:30:00,1.49235,1.49265,1.48975,1.49235,4895800000.0
2008-10-01 20:45:00,1.49235,1.49315,1.49145,1.4924,4819400000.0
2008-10-01 21:00:00,1.4924,1.4928,1.48975,1.49095,3640800001.0
2008-10-01 21:15:00,1.491,1.491,1.48835,1.48965,1962000000.0
2008-10-01 21:30:00,1.48955,1.49,1.4885,1.4898,3669599997.0
2008-10-01 21:45:00,1.4897,1.4897,1.48775,1.4878,7153200000.0
2008-10-01 22:00:00,1.4878,1.48805,1.4865,1.4869,3747799998.0
2008-10-01 22:15:00,1.4869,1.4872,1.4865,1.4871,1386800000.0
2008-10-01 22:30:00,1.4871,1.4872,1.486,1.4865,3026100002.0
2008-10-01 22:45:00,1.4865,1.4889,1.4854,1.4884,2659799999.0
2008-10-01 23:00:00,1.48825,1.4883,1.48635,1.4872,759500000.0
2008-10-01 23:15:00,1.4872,1.49,1.4872,1.4898,4442200010.0
2008-10-01 23:30:00,1.4898,1.4911,1.489,1.4902,4509300026.0
2008-10-01 23:45:00,1.4895,1.4904,1.4886,1.4886,4458400011.0
2008-10-02 00:00:00,1.4886,1.4892,1.4885,1.4888,1740599993.0
2008-10-02 00:15:00,1.4888,1.4898,1.4888,1.4897,1179700000.0
2008-10-02 00:30:00,1.4897,1.49015,1.4896,1.4896,1440200001.0
2008-10-02 00:45:00,1.4896,1.49045,1.4887,1.4904,6244299941.0
2008-10-02 01:00:00,1.49045,1.49055,1.4893,1.4895,2680399991.0
2008-10-02 01:15:00,1.4895,1.49,1.4883,1.4893,4714699996.0
2008-10-02 01:30:00,1.4893,1.4899,1.489,1.48945,2321100000.0
2008-10-02 01:45:00,1.4894,1.4894,1.4879,1.4879,2483200000.0
2008-10-02 02:00:00,1.4879,1.4879,1.4838,1.485,6764299994.0
2008-10-02 02:15:00,1.485,1.48695,1.4849,1.4862,4776900008.0
2008-10-02 02:30:00,1.4862,1.4862,1.4846,1.48555,3815400003.0
2008-10-02 02:45:00,1.4854,1.4877,1.48495,1.48725,3056100000.0
2008-10-02 03:00:00,1.48715,1.48805,1.4866,1.4879,1970200001.0
2008-10-02 03:15:00,1.4878,1.488,1.4862,1.48625,4930600022.0
2008-10-02 03:30:00,1.4863,1.4902,1.4862,1.48965,3480499995.0
2008-10-02 03:45:00,1.48965,1.4902,1.4853,1.4866,5850699998.0
2008-10-02 04:00:00,1.4866,1.48665,1.4836,1.4858,3598999999.0
2008-10-02 04:15:00,1.4858,1.48775,1.4858,1.4869,2275200001.0
2008-10-02 04:30:00,1.4869,1.4884,1.4862,1.4882,1895199997.0
2008-10-02 04:45:00,1.4883,1.4888,1.4866,1.488,3050500028.0
2008-10-02 05:00:00,1.4881,1.48905,1.4876,1.4885,1103399998.0
2008-10-02 05:15:00,1.48855,1.4888,1.4867,1.4874,2715900030.0
2008-10-02 05:30:00,1.4873,1.48805,1.4872,1.4878,991000000.0
2008-10-02 05:45:00,1.4878,1.4881,1.4864,1.4871,3218800043.0
2008-10-02 06:00:00,1.4871,1.48785,1.4871,1.4876,1591200000.0
2008-10-02 06:15:00,1.4876,1.4876,1.4871,1.4871,2210200006.0
2008-10-02 06:30:00,1.4869,1.4869,1.4821,1.4832,9699899998.0
2008-10-02 06:45:00,1.48325,1.48535,1.4831,1.4853,553400000.0
2008-10-02 07:00:00,1.4854,1.48595,1.4851,1.4856,1777300000.0
2008-10-02 07:15:00,1.4856,1.4856,1.4825,1.48325,6512600050.0
2008-10-02 07:30:00,1.48325,1.48495,1.4827,1.4843,2666799986.0
2008-10-02 07:45:00,1.4843,1.48565,1.4835,1.4845,2842699970.0
2008-10-02 08:00:00,1.48445,1.4847,1.4809,1.48225,12544600034.0
2008-10-02 08:15:00,1.48245,1.48465,1.4817,1.4841,4564899992.0
2008-10-02 08:30:00,1.4841,1.4851,1.4829,1.48395,4612399996.0
2008-10-02 08:45:00,1.48395,1.4848,1.4802,1.4802,3910200000.0
2008-10-02 09:00:00,1.48035,1.48115,1.4792,1.4801,5483100000.0
2008-10-02 09:15:00,1.4802,1.4803,1.47405,1.4761,7646099999.0
2008-10-02 09:30:00,1.4762,1.47955,1.475,1.479,5775800002.0
2008-10-02 09:45:00,1.479,1.4801,1.47825,1.4794,3737300000.0
2008-10-02 10:00:00,1.4794,1.4814,1.4792,1.48045,4233400000.0
2008-10-02 10:15:00,1.4805,1.48215,1.4798,1.48085,8034400002.0
2008-10-02 10:30:00,1.48085,1.4821,1.48025,1.48085,4225800000.0
2008-10-02 10:45:00,1.4808,1.4811,1.4772,1.4777,3528400028.0
2008-10-02 11:00:00,1.47795,1.48075,1.4777,1.4806,4542900005.0
2008-10-02 11:15:00,1.4806,1.4818,1.47925,1.481,3875400000.0
2008-10-02 11:30:00,1.48065,1.4848,1.4806,1.4839,5466900000.0
2008-10-02 11:45:00,1.4839,1.4852,1.4833,1.48405,3012000000.0
2008-10-02 12:00:00,1.48395,1.48395,1.4812,1.4824,3483600000.0
2008-10-02 12:15:00,1.4824,1.48575,1.48175,1.48495,3617000000.0
2008-10-02 12:30:00,1.485,1.4862,1.4842,1.4858,4194499997.0
2008-10-02 12:45:00,1.48575,1.48575,1.48125,1.48175,7829699999.0
2008-10-02 13:00:00,1.48175,1.4826,1.4797,1.48025,5752099999.0
2008-10-02 13:15:00,1.4803,1.48225,1.47915,1.48115,4447300006.0
2008-10-02 13:30:00,1.48115,1.4837,1.48055,1.48055,6122100000.0
2008-10-02 13:45:00,1.48055,1.4826,1.47975,1.4808,7676200002.0
2008-10-02 14:00:00,1.4808,1.48115,1.4787,1.48025,3492000000.0
2008-10-02 14:15:00,1.4803,1.4831,1.4795,1.482,6431100000.0
2008-10-02 14:30:00,1.48205,1.48325,1.47615,1.47915,7303100002.0
2008-10-02 14:45:00,1.4792,1.48345,1.4777,1.48095,6381300002.0
2008-10-02 15:00:00,1.481,1.48395,1.4801,1.48115,4810500000.0
2008-10-02 15:15:00,1.48115,1.4822,1.47985,1.48145,4317300000.0
2008-10-02 15:30:00,1.4807,1.4822,1.4803,1.48215,3717000000.0
2008-10-02 15:45:00,1.4821,1.4844,1.47955,1.4801,3280400000.0
2008-10-02 16:00:00,1.48015,1.4823,1.47985,1.481,3776400000.0
2008-10-02 16:15:00,1.481,1.48445,1.4807,1.4837,4196000000.0
2008-10-02 16:30:00,1.4837,1.488,1.4835,1.48685,3898900000.0
2008-10-02 16:45:00,1.48675,1.48835,1.48415,1.48495,5403600000.0
2008-10-02 17:00:00,1.48505,1.4866,1.48355,1.4855,3299800000.0
2008-10-02 17:15:00,1.4855,1.4865,1.4841,1.48465,3256300000.0
2008-10-02 17:30:00,1.4844,1.48865,1.4838,1.4882,3057800000.0
2008-10-02 17:45:00,1.48825,1.49175,1.48825,1.49175,3333500012.0
2008-10-02 18:00:00,1.4918,1.4936,1.48995,1.4908,7238300031.0
2008-10-02 18:15:00,1.49075,1.49185,1.4903,1.4912,6960200127.0
2008-10-02 18:30:00,1.4912,1.49375,1.49095,1.4937,3208499999.0
2008-10-02 18:45:00,1.49375,1.49485,1.49115,1.49185,2682200000.0
2008-10-02 19:00:00,1.4919,1.49425,1.49165,1.49375,2579499999.0
2008-10-02 19:15:00,1.4937,1.4952,1.49315,1.4936,2026200000.0
2008-10-02 19:30:00,1.4936,1.49415,1.4912,1.4919,2547800000.0
2008-10-02 19:45:00,1.4919,1.4946,1.4914,1.49355,4079699999.0
2008-10-02 20:00:00,1.49355,1.4953,1.4929,1.4936,3079200000.0
2008-10-02 20:15:00,1.49365,1.49485,1.4933,1.49405,2478000000.0
2008-10-02 20:30:00,1.49405,1.4951,1.4934,1.4937,2431200000.0
2008-10-02 20:45:00,1.49375,1.49475,1.4921,1.4922,3299900000.0
2008-10-02 21:00:00,1.4921,1.49265,1.4905,1.49155,3625800002.0
2008-10-02 21:15:00,1.49155,1.4923,1.49115,1.49175,2655699999.0
2008-10-02 21:30:00,1.49175,1.49175,1.4884,1.48875,3197300000.0
2008-10-02 21:45:00,1.48875,1.4901,1.48815,1.4894,3491399999.0
2008-10-02 22:00:00,1.4894,1.4894,1.48745,1.48785,2070000000.0
2008-10-02 22:15:00,1.4878,1.4882,1.4858,1.487,2424000000.0
2008-10-02 22:30:00,1.487,1.49025,1.4869,1.4883,3649600000.0
2008-10-02 22:45:00,1.4883,1.49165,1.4883,1.4911,2698400000.0
2008-10-02 23:00:00,1.4909,1.49155,1.4898,1.4912,1076800001.0
2008-10-02 23:15:00,1.4912,1.49225,1.491,1.491,1957500000.0
2008-10-02 23:30:00,1.491,1.4911,1.4904,1.4904,1789899997.0
2008-10-02 23:45:00,1.4904,1.49085,1.4895,1.4895,2612200000.0
2008-10-03 00:00:00,1.4895,1.4895,1.488,1.4883,2423600000.0
2008-10-03 00:15:00,1.4882,1.48875,1.4872,1.488,1132900000.0
2008-10-03 00:30:00,1.488,1.488,1.4877,1.488,765000000.0
2008-10-03 00:45:00,1.488,1.4894,1.488,1.4892,1224400001.0
2008-10-03 01:00:00,1.4892,1.4892,1.4873,1.4886,2156100048.0
2008-10-03 01:15:00,1.4885,1.48955,1.4885,1.48935,785199999.0
2008-10-03 01:30:00,1.4894,1.4899,1.4885,1.4887,1981200000.0
2008-10-03 01:45:00,1.48875,1.4888,1.4868,1.4882,4674999995.0
2008-10-03 02:00:00,1.4882,1.49,1.4882,1.48985,2652400001.0
2008-10-03 02:15:00,1.48985,1.49085,1.4896,1.4903,6414999888.0
2008-10-03 02:30:00,1.4903,1.491,1.4899,1.4907,2333499998.0
2008-10-03 02:45:00,1.4907,1.49175,1.49025,1.4913,7370599999.0
2008-10-03 03:00:00,1.49125,1.4915,1.4906,1.4909,4422999996.0
2008-10-03 03:15:00,1.4909,1.49255,1.4908,1.49235,2849299986.0
2008-10-03 03:30:00,1.4923,1.49415,1.49215,1.4937,4688699997.0
2008-10-03 03:45:00,1.4937,1.49415,1.4914,1.4919,5576899993.0
2008-10-03 04:00:00,1.4919,1.4929,1.49115,1.49275,3254600000.0
2008-10-03 04:15:00,1.4928,1.493,1.4911,1.49275,5713200150.0
2008-10-03 04:30:00,1.49275,1.4928,1.4916,1.4924,3445200147.0
2008-10-03 04:45:00,1.4924,1.4924,1.491,1.4914,5994400297.0
2008-10-03 05:00:00,1.4914,1.49215,1.491,1.49195,2365000015.0
2008-10-03 05:15:00,1.492,1.492,1.491,1.4914,3890200007.0
2008-10-03 05:30:00,1.4914,1.4918,1.4909,1.4918,1066699999.0
2008-10-03 05:45:00,1.4919,1.4931,1.4912,1.49235,3564000066.0
2008-10-03 06:00:00,1.4923,1.49455,1.49205,1.4938,5125500060.0
2008-10-03 06:15:00,1.4938,1.4938,1.4915,1.4921,5677700001.0
2008-10-03 06:30:00,1.49205,1.49215,1.48995,1.49095,2377000000.0
2008-10-03 06:45:00,1.4911,1.49255,1.49085,1.49215,3447300007.0
2008-10-03 07:00:00,1.49215,1.4928,1.4909,1.4921,9120200329.0
2008-10-03 07:15:00,1.49205,1.4947,1.4914,1.4937,6155200054.0
2008-10-03 07:30:00,1.4937,1.49415,1.4915,1.49165,6203299876.0
2008-10-03 07:45:00,1.49165,1.495,1.4908,1.4945,3503700035.0
2008-10-03 08:00:00,1.4945,1.4948,1.49305,1.49355,4888300059.0
2008-10-03 08:15:00,1.4936,1.4944,1.4912,1.49215,5859200000.0
2008-10-03 08:30:00,1.49215,1.49465,1.49205,1.4945,2680500000.0
2008-10-03 08:45:00,1.4945,1.49455,1.4912,1.49175,8645200132.0
2008-10-03 09:00:00,1.4918,1.49235,1.48995,1.48995,5083899998.0
2008-10-03 09:15:00,1.49,1.49285,1.4891,1.49075,6819799998.0
2008-10-03 09:30:00,1.49075,1.49325,1.4906,1.49265,7595999999.0
2008-10-03 09:45:00,1.49285,1.49325,1.4904,1.49305,5294400000.0
2008-10-03 10:00:00,1.49305,1.4947,1.49225,1.493,8819999993.0
2008-10-03 10:15:00,1.49295,1.49535,1.49285,1.49425,6980399996.0
2008-10-03 10:30:00,1.4943,1.49555,1.4923,1.4944,4167599997.0
2008-10-03 10:45:00,1.4944,1.4951,1.49185,1.49335,6410399999.0
2008-10-03 11:00:00,1.4933,1.4955,1.4926,1.49335,4855800000.0
2008-10-03 11:15:00,1.49335,1.49665,1.4921,1.4947,6943600000.0
2008-10-03 11:30:00,1.4946,1.49635,1.4937,1.4942,8972399794.0
2008-10-03 11:45:00,1.4942,1.49435,1.4925,1.4936,3869999990.0
2008-10-03 12:00:00,1.4936,1.4937,1.4911,1.49285,4889699999.0
2008-10-03 12:15:00,1.49285,1.49395,1.49245,1.49315,4147599999.0
2008-10-03 12:30:00,1.49315,1.49405,1.4924,1.49345,3848700001.0
2008-10-03 12:45:00,1.49345,1.4954,1.4933,1.4954,3098599999.0
2008-10-03 13:00:00,1.4953,1.49595,1.4931,1.49355,4357199999.0
2008-10-03 13:15:00,1.49355,1.49405,1.4902,1.49105,5308199995.0
2008-10-03 13:30:00,1.49115,1.4913,1.4894,1.4901,4985500000.0
2008-10-03 13:45:00,1.4901,1.49145,1.4887,1.4908,4599900000.0
2008-10-03 14:00:00,1.4908,1.49215,1.4898,1.4898,4132400000.0
2008-10-03 14:15:00,1.4898,1.4935,1.48885,1.4913,7666999998.0
2008-10-03 14:30:00,1.4912,1.4937,1.4889,1.4899,7523200001.0
2008-10-03 14:45:00,1.49,1.4923,1.4884,1.4894,7677800000.0
2008-10-03 15:00:00,1.4894,1.49165,1.48735,1.4881,7855800000.0
2008-10-03 15:15:00,1.48815,1.4889,1.4854,1.48795,8055400000.0
2008-10-03 15:30:00,1.4879,1.4884,1.48575,1.48645,7392700001.0
2008-10-03 15:45:00,1.4865,1.48925,1.4862,1.489,5691799999.0
2008-10-03 16:00:00,1.489,1.4899,1.48675,1.4869,8155800000.0
2008-10-03 16:15:00,1.48685,1.4878,1.4855,1.48625,6675200001.0
2008-10-03 16:30:00,1.4863,1.4905,1.48585,1.4901,7761600000.0
2008-10-03 16:45:00,1.49015,1.4937,1.4901,1.49265,10262200000.0
2008-10-03 17:00:00,1.49275,1.4928,1.4902,1.49075,8243999999.0
2008-10-03 17:15:00,1.4908,1.49185,1.4897,1.491,5340699998.0
2008-10-03 17:30:00,1.491,1.49505,1.4904,1.49295,6463600000.0
2008-10-03 17:45:00,1.493,1.49425,1.4918,1.4938,5678400000.0
2008-10-03 18:00:00,1.4938,1.4963,1.4921,1.49385,8313700000.0
2008-10-03 18:15:00,1.4938,1.49475,1.4914,1.49335,8371699999.0
2008-10-03 18:30:00,1.4933,1.4934,1.48945,1.49105,5096000011.0
2008-10-03 18:45:00,1.4911,1.49205,1.48975,1.4904,5195300006.0
2008-10-03 19:00:00,1.4904,1.4912,1.4878,1.48945,6986800080.0
2008-10-03 19:15:00,1.48945,1.49285,1.48625,1.4903,12201000105.0
2008-10-03 19:30:00,1.4903,1.4918,1.4874,1.4882,9304400000.0
2008-10-03 19:45:00,1.4882,1.491,1.487,1.4884,11480000053.0
2008-10-03 20:00:00,1.4884,1.49245,1.4875,1.49115,9055700003.0
2008-10-03 20:15:00,1.49115,1.49365,1.4896,1.49095,7096200015.0
2008-10-03 20:30:00,1.491,1.49435,1.48865,1.49385,7713900047.0
2008-10-03 20:45:00,1.49385,1.49655,1.49295,1.49295,6540600000.0
2008-10-03 21:00:00,1.49295,1.49505,1.4928,1.49455,2584000000.0
2008-10-03 21:15:00,1.49455,1.49595,1.49155,1.49435,3238699999.0
2008-10-03 21:30:00,1.49445,1.495,1.4911,1.4916,2763099975.0
2008-10-03 21:45:00,1.4916,1.49365,1.491,1.4929,2888800000.0
2008-10-03 22:00:00,1.4929,1.4929,1.4897,1.49035,4116000069.0
2008-10-03 22:15:00,1.49035,1.4914,1.49025,1.4909,943900000.0
2008-10-03 22:30:00,1.4909,1.49125,1.4882,1.49115,4250499957.0
2008-10-03 22:45:00,1.49115,1.4921,1.4902,1.4919,1281999998.0
2008-10-05 23:00:00,1.4769,1.47855,1.4767,1.4781,249600000.0
2008-10-05 23:15:00,1.4781,1.4814,1.4781,1.48055,501600000.0
2008-10-05 23:30:00,1.48045,1.4814,1.47985,1.48015,300000000.0
2008-10-05 23:45:00,1.4801,1.48025,1.47555,1.47655,883200000.0
2008-10-06 00:00:00,1.4765,1.47985,1.4765,1.4797,941900000.0
2008-10-06 00:15:00,1.4797,1.48165,1.4792,1.4814,1599500000.0
2008-10-06 00:30:00,1.4816,1.48175,1.48,1.4803,1215200029.0
2008-10-06 00:45:00,1.4805,1.4807,1.478,1.4782,2551800044.0
2008-10-06 01:00:00,1.4782,1.47975,1.4769,1.4792,3340200067.0
2008-10-06 01:15:00,1.4793,1.48045,1.4785,1.4795,2226499979.0
2008-10-06 01:30:00,1.4797,1.4802,1.4769,1.4778,7774300070.0
2008-10-06 01:45:00,1.4774,1.48035,1.4763,1.4798,4937300006.0
2008-10-06 02:00:00,1.4798,1.482,1.47965,1.4803,4426999996.0
2008-10-06 02:15:00,1.4803,1.48165,1.4785,1.48165,4668500003.0
2008-10-06 02:30:00,1.48165,1.48325,1.48165,1.4831,5720600008.0
2008-10-06 02:45:00,1.4825,1.4836,1.4807,1.48275,7612299704.0
2008-10-06 03:00:00,1.48275,1.4828,1.4802,1.4809,8128599783.0
2008-10-06 03:15:00,1.48095,1.48275,1.4808,1.482,3048900009.0
2008-10-06 03:30:00,1.48205,1.4831,1.4806,1.4828,4380799988.0
2008-10-06 03:45:00,1.4829,1.48415,1.48225,1.48265,4353100000.0
2008-10-06 04:00:00,1.4827,1.48275,1.482,1.48235,3569499996.0
2008-10-06 04:15:00,1.4824,1.4829,1.48095,1.4827,1153099996.0
2008-10-06 04:30:00,1.4827,1.48445,1.4826,1.4843,560800005.0
2008-10-06 04:45:00,1.48435,1.48465,1.4817,1.48245,1185800001.0
2008-10-06 05:00:00,1.4824,1.4828,1.48105,1.4817,1065900000.0
2008-10-06 05:15:00,1.4817,1.4818,1.4793,1.4809,2739699997.0
2008-10-06 05:30:00,1.4809,1.48165,1.4801,1.481,2319900000.0
2008-10-06 05:45:00,1.4808,1.48385,1.4806,1.48355,2177000000.0
2008-10-06 06:00:00,1.48355,1.4841,1.4801,1.48195,11351099992.0
2008-10-06 06:15:00,1.4819,1.48505,1.48185,1.4843,4498100001.0
2008-10-06 06:30:00,1.4843,1.4843,1.48145,1.48265,4875699999.0
2008-10-06 06:45:00,1.4827,1.4854,1.48195,1.4829,9166599997.0
2008-10-06 07:00:00,1.4829,1.48605,1.4829,1.4844,5224499992.0
2008-10-06 07:15:00,1.4844,1.4847,1.4827,1.4831,7450900000.0
2008-10-06 07:30:00,1.4831,1.4831,1.47995,1.48085,3189100000.0
2008-10-06 07:45:00,1.48105,1.4834,1.48015,1.4807,6965999994.0
2008-10-06 08:00:00,1.4807,1.4816,1.4788,1.4794,13988099987.0
2008-10-06 08:15:00,1.4794,1.4819,1.4783,1.4814,6883400002.0
2008-10-06 08:30:00,1.4814,1.48335,1.4807,1.4831,7484400004.0
2008-10-06 08:45:00,1.4831,1.48435,1.48055,1.481,6732100000.0
2008-10-06 09:00:00,1.481,1.48255,1.4779,1.4796,7828500005.0
2008-10-06 09:15:00,1.4795,1.484,1.4788,1.4823,9410700003.0
2008-10-06 09:30:00,1.4823,1.4831,1.479,1.4806,6397300007.0
2008-10-06 09:45:00,1.4806,1.48165,1.4791,1.4814,8394799988.0
2008-10-06 10:00:00,1.48135,1.48295,1.4798,1.4809,5023100000.0
2008-10-06 10:15:00,1.4809,1.4817,1.4794,1.4807,8323600006.0
2008-10-06 10:30:00,1.48075,1.48115,1.47945,1.48035,4967300000.0
2008-10-06 10:45:00,1.48035,1.4808,1.4783,1.4787,10766600106.0
2008-10-06 11:00:00,1.47865,1.47885,1.4752,1.4773,6660399999.0
2008-10-06 11:15:00,1.47735,1.47755,1.47425,1.47485,7403099998.0
2008-10-06 11:30:00,1.47485,1.4772,1.4747,1.476,7843800001.0
2008-10-06 11:45:00,1.4761,1.47755,1.4748,1.4748,9175200010.0
2008-10-06 12:00:00,1.4748,1.4767,1.4744,1.4758,6721000001.0
2008-10-06 12:15:00,1.47575,1.478,1.47375,1.47795,8016300000.0
2008-10-06 12:30:00,1.47825,1.47845,1.47545,1.4762,6815799999.0
2008-10-06 12:45:00,1.47615,1.47685,1.4741,1.4741,3596799999.0
2008-10-06 13:00:00,1.4741,1.4749,1.4725,1.47375,8311700006.0
2008-10-06 13:15:00,1.47375,1.4766,1.47375,1.4765,7505900000.0
2008-10-06 13:30:00,1.47655,1.4771,1.4731,1.4736,5378700000.0
2008-10-06 13:45:00,1.4736,1.4769,1.473,1.4766,8029700001.0
2008-10-06 14:00:00,1.4766,1.4784,1.47515,1.4784,5569899999.0
2008-10-06 14:15:00,1.47845,1.48195,1.4774,1.4788,9068799999.0
2008-10-06 14:30:00,1.47885,1.48225,1.4782,1.4812,8296000000.0
2008-10-06 14:45:00,1.4813,1.4824,1.4788,1.4795,7865300000.0
2008-10-06 15:00:00,1.4795,1.484,1.4791,1.4839,8882299992.0
2008-10-06 15:15:00,1.48395,1.4871,1.4822,1.4863,7453000000.0
2008-10-06 15:30:00,1.48635,1.48725,1.485,1.4868,8187199999.0
2008-10-06 15:45:00,1.4868,1.4889,1.48475,1.48855,7708400000.0
2008-10-06 16:00:00,1.48855,1.49405,1.487,1.4898,9548700002.0
2008-10-06 16:15:00,1.4898,1.49245,1.48725,1.4883,7862000001.0
2008-10-06 16:30:00,1.48835,1.4916,1.48695,1.48855,6915199999.0
2008-10-06 16:45:00,1.48855,1.4955,1.48715,1.49495,6867500000.0
2008-10-06 17:00:00,1.49485,1.49565,1.49165,1.49375,6425599999.0
2008-10-06 17:15:00,1.49375,1.4955,1.49215,1.49245,7569100055.0
2008-10-06 17:30:00,1.49255,1.4933,1.4887,1.4893,6804199999.0
2008-10-06 17:45:00,1.48925,1.49245,1.48665,1.48945,7699200050.0
2008-10-06 18:00:00,1.48955,1.4947,1.48935,1.4938,10122400126.0
2008-10-06 18:15:00,1.4939,1.4973,1.4937,1.4946,9885099998.0
2008-10-06 18:30:00,1.49455,1.49485,1.4917,1.4935,7116400081.0
2008-10-06 18:45:00,1.4935,1.4962,1.49325,1.496,7021000037.0
2008-10-06 19:00:00,1.49605,1.4973,1.49405,1.49595,9857200039.0
2008-10-06 19:15:00,1.49595,1.49595,1.4912,1.4916,4751299998.0
2008-10-06 19:30:00,1.4916,1.4916,1.4882,1.4902,8376900104.0
2008-10-06 19:45:00,1.4902,1.49255,1.489,1.49235,8289100066.0
2008-10-06 20:00:00,1.4923,1.493,1.4898,1.4903,5913400001.0
2008-10-06 20:15:00,1.4903,1.49215,1.4886,1.4895,7623600004.0
2008-10-06 20:30:00,1.4895,1.4921,1.4867,1.48715,8638600009.0
2008-10-06 20:45:00,1.4872,1.48945,1.48705,1.48815,3678900000.0
2008-10-06 21:00:00,1.48815,1.48845,1.4874,1.488,2835200000.0
2008-10-06 21:15:00,1.48805,1.48805,1.48385,1.48605,6647900000.0
2008-10-06 21:30:00,1.4861,1.4879,1.4852,1.48575,4698400020.0
2008-10-06 21:45:00,1.4858,1.48645,1.4827,1.48475,8288400173.0
2008-10-06 22:00:00,1.48475,1.4877,1.48375,1.4875,2524400003.0
2008-10-06 22:15:00,1.48755,1.48995,1.4875,1.4891,3736700040.0
2008-10-06 22:30:00,1.4891,1.4906,1.4881,1.4881,5366200197.0
2008-10-06 22:45:00,1.4881,1.4881,1.484,1.4846,3769100084.0
2008-10-06 23:00:00,1.4846,1.4855,1.4825,1.4855,2684000048.0
2008-10-06 23:15:00,1.4855,1.48765,1.485,1.48735,1503200028.0
2008-10-06 23:30:00,1.4875,1.48905,1.4871,1.4888,1773600030.0
2008-10-06 23:45:00,1.4887,1.4891,1.4879,1.4883,7209300111.0
2008-10-07 00:00:00,1.488,1.4887,1.486,1.4881,1635300008.0
2008-10-07 00:15:00,1.4881,1.4882,1.4864,1.4871,1649600010.0
2008-10-07 00:30:00,1.4871,1.4873,1.4858,1.4868,9369500144.0
2008-10-07 00:45:00,1.4868,1.48745,1.4858,1.4867,4481300054.0
2008-10-07 01:00:00,1.48665,1.489,1.4862,1.4882,2686300012.0
2008-10-07 01:15:00,1.4882,1.4882,1.48505,1.4865,1645500005.0
2008-10-07 01:30:00,1.4864,1.4883,1.4864,1.4872,1256500002.0
2008-10-07 01:45:00,1.4872,1.4879,1.487,1.487,1594300035.0
2008-10-07 02:00:00,1.487,1.4889,1.4868,1.4889,2097500049.0
2008-10-07 02:15:00,1.4889,1.48955,1.4885,1.4888,3498700000.0
2008-10-07 02:30:00,1.4888,1.4888,1.48655,1.487,1810800046.0
2008-10-07 02:45:00,1.4871,1.4872,1.4856,1.48645,2984300000.0
2008-10-07 03:00:00,1.48645,1.48675,1.4832,1.4863,1808300002.0
2008-10-07 03:15:00,1.4863,1.48635,1.4843,1.4857,3334700008.0
2008-10-07 03:30:00,1.4857,1.48725,1.4857,1.4861,2117300028.0
2008-10-07 03:45:00,1.4861,1.4864,1.4835,1.4838,6086100093.0
2008-10-07 04:00:00,1.4838,1.48745,1.4838,1.4864,3207200000.0
2008-10-07 04:15:00,1.4864,1.4864,1.4861,1.4864,2486200011.0
2008-10-07 04:30:00,1.4864,1.4864,1.4846,1.4848,6056100142.0
2008-10-07 04:45:00,1.4848,1.4862,1.4848,1.48605,1653900018.0
2008-10-07 05:00:00,1.48595,1.4886,1.4855,1.488,2543300043.0
2008-10-07 05:15:00,1.488,1.488,1.487,1.4876,1775700000.0
2008-10-07 05:30:00,1.487,1.4876,1.4851,1.48745,3536500105.0
2008-10-07 05:45:00,1.4875,1.49295,1.4872,1.4925,7956300017.0
2008-10-07 06:00:00,1.4925,1.49395,1.4899,1.4923,11207499977.0
2008-10-07 06:15:00,1.4923,1.49295,1.4912,1.4925,8716699948.0
2008-10-07 06:30:00,1.49245,1.49255,1.4892,1.4909,4658599999.0
2008-10-07 06:45:00,1.4909,1.4909,1.486,1.4878,2765800002.0
2008-10-07 07:00:00,1.4878,1.48935,1.4868,1.4889,4711899926.0
2008-10-07 07:15:00,1.4889,1.48975,1.48765,1.48825,3003700059.0
2008-10-07 07:30:00,1.4882,1.48875,1.4854,1.4872,1999100000.0
2008-10-07 07:45:00,1.4872,1.4885,1.4831,1.4839,2838200002.0
2008-10-07 08:00:00,1.48375,1.48865,1.4831,1.48835,1970900000.0
2008-10-07 08:15:00,1.4883,1.49245,1.48825,1.4896,6782800006.0
2008-10-07 08:30:00,1.4896,1.49375,1.48855,1.49265,4681000000.0
2008-10-07 08:45:00,1.49265,1.49325,1.4885,1.4897,4574000000.0
2008-10-07 09:00:00,1.48965,1.49245,1.4883,1.48975,6143800000.0
2008-10-07 09:15:00,1.4898,1.4934,1.4888,1.493,6575600000.0
2008-10-07 09:30:00,1.49295,1.49425,1.4883,1.4888,5758800000.0
2008-10-07 09:45:00,1.4888,1.4934,1.4888,1.4928,5489400000.0
2008-10-07 10:00:00,1.4928,1.4938,1.4896,1.4896,6538799993.0
2008-10-07 10:15:00,1.4895,1.4954,1.4887,1.4953,5899400000.0
2008-10-07 10:30:00,1.4953,1.49685,1.4931,1.49665,5227500000.0
2008-10-07 10:45:00,1.4966,1.49765,1.4929,1.49485,3785600000.0
2008-10-07 11:00:00,1.4947,1.4955,1.4924,1.4934,4335300000.0
2008-10-07 11:15:00,1.49345,1.4938,1.4922,1.4931,6122200002.0
2008-10-07 11:30:00,1.49315,1.4967,1.492,1.49425,4819600023.0
2008-10-07 11:45:00,1.49425,1.49675,1.49415,1.4955,4141200006.0
2008-10-07 12:00:00,1.4954,1.49815,1.4953,1.49755,3854700000.0
2008-10-07 12:15:00,1.49755,1.49875,1.4965,1.49655,3462400000.0
2008-10-07 12:30:00,1.4966,1.49765,1.4949,1.4949,2196200000.0
2008-10-07 12:45:00,1.4949,1.49905,1.4949,1.49865,3974600000.0
2008-10-07 13:00:00,1.4987,1.50055,1.4973,1.4987,3494700003.0
2008-10-07 13:15:00,1.49875,1.50025,1.4969,1.49895,3443100000.0
2008-10-07 13:30:00,1.499,1.4994,1.497,1.4986,5072700023.0
2008-10-07 13:45:00,1.4986,1.501,1.49805,1.49915,3581900010.0
2008-10-07 14:00:00,1.4992,1.50145,1.49805,1.5005,4374700002.0
2008-10-07 14:15:00,1.5005,1.50345,1.49815,1.4992,6396800001.0
2008-10-07 14:30:00,1.49915,1.50655,1.4991,1.5039,5319300004.0
2008-10-07 14:45:00,1.50385,1.50705,1.5019,1.50495,4272700000.0
2008-10-07 15:00:00,1.50495,1.5097,1.50235,1.5081,6609600000.0
2008-10-07 15:15:00,1.5081,1.50945,1.50445,1.50545,6554600000.0
2008-10-07 15:30:00,1.5057,1.50905,1.5046,1.50785,5392399996.0
2008-10-07 15:45:00,1.508,1.5087,1.5049,1.5087,6487300000.0
2008-10-07 16:00:00,1.5087,1.5089,1.5062,1.50745,5001500001.0
2008-10-07 16:15:00,1.5075,1.51085,1.50745,1.50905,4544700000.0
2008-10-07 16:30:00,1.5091,1.5094,1.50615,1.50795,6180900027.0
2008-10-07 16:45:00,1.5077,1.5104,1.50445,1.5055,7758400034.0
2008-10-07 17:00:00,1.5055,1.5074,1.5016,1.503,5290500000.0
2008-10-07 17:15:00,1.503,1.50415,1.50135,1.5027,5789500000.0
2008-10-07 17:30:00,1.5027,1.50585,1.50225,1.50465,5375400004.0
2008-10-07 17:45:00,1.5047,1.50865,1.5031,1.50865,6569600000.0
2008-10-07 18:00:00,1.5086,1.511,1.50845,1.50975,5687600000.0
2008-10-07 18:15:00,1.50975,1.5099,1.50785,1.5083,5984300001.0
2008-10-07 18:30:00,1.5083,1.5108,1.5056,1.50595,6624600001.0
2008-10-07 18:45:00,1.5058,1.51045,1.5048,1.51005,4657400002.0
2008-10-07 19:00:00,1.50995,1.5107,1.5055,1.50575,6148600000.0
2008-10-07 19:15:00,1.5056,1.50665,1.50415,1.50455,5763400000.0
2008-10-07 19:30:00,1.50455,1.5056,1.50165,1.5019,6338000000.0
2008-10-07 19:45:00,1.5019,1.50285,1.5002,1.5021,6323100002.0
2008-10-07 20:00:00,1.5021,1.50575,1.5012,1.50575,5965500001.0
2008-10-07 20:15:00,1.5056,1.5065,1.5035,1.5051,8241300028.0
2008-10-07 20:30:00,1.50495,1.5057,1.5034,1.5041,2829500000.0
2008-10-07 20:45:00,1.5041,1.50885,1.5041,1.5081,11790699997.0
2008-10-07 21:00:00,1.50805,1.5086,1.5068,1.5078,5819400000.0
2008-10-07 21:15:00,1.5078,1.5094,1.5069,1.5069,3620200000.0
2008-10-07 21:30:00,1.5069,1.5082,1.50625,1.50755,5315200009.0
2008-10-07 21:45:00,1.50755,1.50855,1.5067,1.5073,4384100051.0
2008-10-07 22:00:00,1.5073,1.50805,1.5024,1.504,6348599971.0
2008-10-07 22:15:00,1.504,1.50525,1.50265,1.5033,3209400000.0
2008-10-07 22:30:00,1.5031,1.50315,1.5018,1.5024,2804800000.0
2008-10-07 22:45:00,1.5024,1.5024,1.5014,1.50195,1156200000.0
2008-10-07 23:00:00,1.50195,1.50265,1.4999,1.5001,1525500000.0
2008-10-07 23:15:00,1.5001,1.50125,1.499,1.5012,2272800001.0
2008-10-07 23:30:00,1.50115,1.5052,1.50105,1.5044,919000001.0
2008-10-07 23:45:00,1.5041,1.50495,1.5038,1.5039,1116199999.0
2008-10-08 00:00:00,1.5039,1.5039,1.5015,1.5021,1206800001.0
2008-10-08 00:15:00,1.5021,1.5036,1.5021,1.5031,4940499920.0
2008-10-08 00:30:00,1.5032,1.5033,1.5016,1.5016,3682899976.0
2008-10-08 00:45:00,1.5016,1.5016,1.4999,1.5006,4017800000.0
2008-10-08 01:00:00,1.5008,1.5016,1.5,1.5006,8369999890.0
2008-10-08 01:15:00,1.5005,1.5008,1.4966,1.49765,9458599805.0
2008-10-08 01:30:00,1.4976,1.49995,1.4976,1.4997,6620700092.0
2008-10-08 01:45:00,1.49995,1.50165,1.4993,1.50135,1496200001.0
2008-10-08 02:00:00,1.5014,1.5016,1.5005,1.501,709800001.0
2008-10-08 02:15:00,1.5013,1.50335,1.5012,1.50315,1627500000.0
2008-10-08 02:30:00,1.5031,1.50335,1.5011,1.5016,3423000001.0
2008-10-08 02:45:00,1.5016,1.5032,1.49925,1.50265,4003899997.0
2008-10-08 03:00:00,1.5027,1.50315,1.5012,1.5018,2011900000.0
2008-10-08 03:15:00,1.50185,1.50185,1.5008,1.5008,4391600059.0
2008-10-08 03:30:00,1.5008,1.5008,1.4984,1.49905,6410600013.0
2008-10-08 03:45:00,1.4992,1.5006,1.4987,1.5001,2735000000.0
2008-10-08 04:00:00,1.5001,1.5001,1.499,1.4994,2793200000.0
2008-10-08 04:15:00,1.4995,1.4998,1.4991,1.4994,2450000000.0
2008-10-08 04:30:00,1.4994,1.50035,1.49885,1.4997,4368899990.0
2008-10-08 04:45:00,1.49895,1.5,1.49875,1.49965,872500000.0
2008-10-08 05:00:00,1.4997,1.49995,1.49865,1.4987,507000000.0
2008-10-08 05:15:00,1.4988,1.49975,1.4986,1.49875,827900000.0
2008-10-08 05:30:00,1.49885,1.49975,1.49875,1.49975,345900000.0
2008-10-08 05:45:00,1.4996,1.50025,1.4995,1.4995,2462200000.0
2008-10-08 06:00:00,1.49955,1.50255,1.4995,1.50205,2123800000.0
2008-10-08 06:15:00,1.502,1.50335,1.5018,1.5021,1870599988.0
2008-10-08 06:30:00,1.5021,1.5036,1.5004,1.5004,6972299999.0
2008-10-08 06:45:00,1.5004,1.50435,1.5002,1.50365,2949800001.0
2008-10-08 07:00:00,1.50375,1.5054,1.50125,1.505,3751600009.0
2008-10-08 07:15:00,1.50505,1.5052,1.5031,1.5045,5563300001.0
2008-10-08 07:30:00,1.5045,1.50625,1.5031,1.5057,9789700013.0
2008-10-08 07:45:00,1.5057,1.5057,1.5033,1.5043,5254700001.0
2008-10-08 08:00:00,1.5043,1.5056,1.5009,1.5026,8129300003.0
2008-10-08 08:15:00,1.5026,1.50465,1.5014,1.5015,5373600000.0
2008-10-08 08:30:00,1.5016,1.5032,1.4979,1.50295,4721299999.0
2008-10-08 08:45:00,1.50305,1.5045,1.4965,1.4992,5340099999.0
2008-10-08 09:00:00,1.4992,1.51255,1.49835,1.5105,9359600073.0
2008-10-08 09:15:00,1.5105,1.51205,1.5054,1.5065,7931699999.0
2008-10-08 09:30:00,1.50655,1.50775,1.5036,1.50375,3446300000.0
2008-10-08 09:45:00,1.50375,1.5074,1.50345,1.5061,10508200058.0
2008-10-08 10:00:00,1.5062,1.5063,1.5011,1.5048,23232000195.0
2008-10-08 10:15:00,1.5053,1.5064,1.5027,1.5041,23232000195.0
2008-10-08 10:30:00,1.5042,1.5055,1.5008,1.5025,23232000195.0
2008-10-08 10:45:00,1.5026,1.5099,1.5021,1.5088,23232000195.0
2008-10-08 11:00:00,1.5087,1.5133,1.5072,1.509,23232000195.0
2008-10-08 11:15:00,1.5088,1.5145,1.5086,1.5135,23232000195.0
2008-10-08 11:30:00,1.5136,1.5165,1.5116,1.5135,23232000195.0
2008-10-08 11:45:00,1.5138,1.5156,1.5109,1.5144,23232000195.0
2008-10-08 12:00:00,1.5145,1.5152,1.5106,1.5144,23232000195.0
2008-10-08 12:15:00,1.5143,1.5152,1.51,1.511,23232000195.0
2008-10-08 12:30:00,1.5109,1.5115,1.5092,1.5113,23232000195.0
2008-10-08 12:45:00,1.5112,1.513,1.5109,1.5119,23232000195.0
2008-10-08 13:00:00,1.512,1.5172,1.5066,1.5143,23232000195.0
2008-10-08 13:15:00,1.5144,1.5186,1.5114,1.5163,23232000195.0
2008-10-08 13:30:00,1.516,1.5176,1.5106,1.5126,23232000195.0
2008-10-08 13:45:00,1.5128,1.5128,1.509,1.512,25327000170.0
2008-10-08 14:00:00,1.5121,1.5128,1.5084,1.5099,29517000120.0
2008-10-08 14:15:00,1.5101,1.5147,1.5087,1.5106,29517000120.0
2008-10-08 14:30:00,1.5104,1.5133,1.5094,1.5131,29517000120.0
2008-10-08 14:45:00,1.513,1.5165,1.5126,1.514,29517000120.0
2008-10-08 15:00:00,1.5141,1.5178,1.5125,1.5164,29517000120.0
2008-10-08 15:15:00,1.5165,1.5178,1.5114,1.5174,29517000120.0
2008-10-08 15:30:00,1.5175,1.5194,1.5155,1.5193,29517000120.0
2008-10-08 15:45:00,1.5189,1.5212,1.5184,1.5205,29517000120.0
2008-10-08 16:00:00,1.5204,1.5217,1.5176,1.5208,29517000120.0
2008-10-08 16:15:00,1.5206,1.5263,1.5205,1.5246,29517000120.0
2008-10-08 16:30:00,1.5248,1.5262,1.5188,1.5199,29517000120.0
2008-10-08 16:45:00,1.5197,1.5275,1.5195,1.5233,29517000120.0
2008-10-08 17:00:00,1.5232,1.5323,1.5231,1.5316,29517000120.0
2008-10-08 17:15:00,1.5317,1.5345,1.5284,1.5301,29517000120.0
2008-10-08 17:30:00,1.5298,1.533,1.5261,1.532,29517000120.0
2008-10-08 17:45:00,1.5319,1.5399,1.531,1.5383,29517000120.0
2008-10-08 18:00:00,1.5382,1.5382,1.5329,1.5349,29517000120.0
2008-10-08 18:15:00,1.535,1.53675,1.5324,1.5362,30829200120.0
2008-10-08 18:30:00,1.5362,1.53695,1.5333,1.5344,22522099975.0
2008-10-08 18:45:00,1.5346,1.5371,1.5324,1.5326,22040999970.0
2008-10-08 19:00:00,1.5325,1.5377,1.5325,1.5353,22040999970.0
2008-10-08 19:15:00,1.5351,1.5371,1.5343,1.5348,22040999970.0
2008-10-08 19:30:00,1.5346,1.5369,1.5326,1.5362,22040999970.0
2008-10-08 19:45:00,1.5361,1.5382,1.5339,1.5373,20743200357.0
2008-10-08 20:00:00,1.5376,1.5389,1.5359,1.5366,26483500054.0
2008-10-08 20:15:00,1.5365,1.5385,1.5363,1.5378,28885499850.0
2008-10-08 20:30:00,1.5379,1.5393,1.5354,1.5358,28885499850.0
2008-10-08 20:45:00,1.5359,1.5382,1.5353,1.5373,26435699952.0
2008-10-08 21:00:00,1.5371,1.5373,1.5338,1.5352,22761000105.0
2008-10-08 21:15:00,1.5348,1.5359,1.5333,1.5347,22761000105.0
2008-10-08 21:30:00,1.5347,1.5356,1.5333,1.53525,23612600029.0
2008-10-08 21:45:00,1.53525,1.5366,1.5337,1.5337,24320199989.0
2008-10-08 22:00:00,1.5336,1.53455,1.5328,1.5334,24178200047.0
2008-10-08 22:15:00,1.5335,1.5345,1.5329,1.5336,19592099913.0
2008-10-08 22:30:00,1.5336,1.5368,1.5322,1.53605,18562000009.0
2008-10-08 22:45:00,1.53605,1.5401,1.5351,1.54,16463699868.0
2008-10-08 23:00:00,1.5395,1.5414,1.53855,1.53915,7923899971.0
2008-10-08 23:15:00,1.53915,1.5392,1.535,1.5356,16791999923.0
2008-10-08 23:30:00,1.53565,1.5366,1.5331,1.5349,10991199953.0
2008-10-08 23:45:00,1.5349,1.5351,1.53405,1.5344,15183299994.0
2008-10-09 00:00:00,1.5345,1.53585,1.5344,1.53585,12239099999.0
2008-10-09 00:15:00,1.53585,1.536,1.5338,1.5353,20267399993.0
2008-10-09 00:30:00,1.535,1.5357,1.5337,1.5347,20223599992.0
2008-10-09 00:45:00,1.5347,1.5364,1.5347,1.53625,11709999983.0
2008-10-09 01:00:00,1.5363,1.5363,1.5346,1.5355,10289699996.0
2008-10-09 01:15:00,1.53565,1.53595,1.5337,1.5344,18394899988.0
2008-10-09 01:30:00,1.5343,1.5361,1.534,1.5357,16550099984.0
2008-10-09 01:45:00,1.5358,1.5364,1.5329,1.5332,18049599956.0
2008-10-09 02:00:00,1.5329,1.5347,1.5329,1.5343,13719099975.0
2008-10-09 02:15:00,1.5346,1.5356,1.534,1.5347,14821000010.0
2008-10-09 02:30:00,1.5348,1.53645,1.5329,1.533,19797100056.0
2008-10-09 02:45:00,1.5331,1.5347,1.5303,1.5318,28535599880.0
2008-10-09 03:00:00,1.5317,1.5337,1.5306,1.5325,26033399928.0
2008-10-09 03:15:00,1.5324,1.5326,1.5288,1.53,25896599937.0
2008-10-09 03:30:00,1.5301,1.5325,1.5295,1.5317,21545700055.0
2008-10-09 03:45:00,1.5316,1.5362,1.5316,1.5338,22629999860.0
2008-10-09 04:00:00,1.5336,1.5336,1.5305,1.53135,22199999790.0
2008-10-09 04:15:00,1.5313,1.533,1.5301,1.5329,16373099920.0
2008-10-09 04:30:00,1.533,1.5378,1.5323,1.5364,26105699963.0
2008-10-09 04:45:00,1.5365,1.537,1.534,1.5344,19352500035.0
2008-10-09 05:00:00,1.5346,1.5362,1.5339,1.53535,20418599902.0
2008-10-09 05:15:00,1.5352,1.5371,1.5351,1.5363,21540999959.0
2008-10-09 05:30:00,1.5365,1.538,1.5345,1.5352,18597400036.0
2008-10-09 05:45:00,1.5353,1.53645,1.533,1.5353,17700600007.0
2008-10-09 06:00:00,1.5355,1.5367,1.5344,1.5347,22065300067.0
2008-10-09 06:15:00,1.5348,1.5363,1.5329,1.5343,16421199931.0
2008-10-09 06:30:00,1.53465,1.53615,1.5338,1.5346,15191699955.0
2008-10-09 06:45:00,1.5348,1.5376,1.5346,1.53705,13621899945.0
2008-10-09 07:00:00,1.5371,1.5371,1.5342,1.53525,18893500026.0
2008-10-09 07:15:00,1.5352,1.53625,1.534,1.5356,21730300081.0
2008-10-09 07:30:00,1.5358,1.5367,1.5335,1.5343,19904400078.0
2008-10-09 07:45:00,1.5342,1.5351,1.533,1.5349,21917899996.0
2008-10-09 08:00:00,1.535,1.5383,1.5348,1.5357,22629799820.0
2008-10-09 08:15:00,1.5358,1.5368,1.5348,1.5353,23597999950.0
2008-10-09 08:30:00,1.5354,1.5385,1.5349,1.5376,24514500090.0
2008-10-09 08:45:00,1.5375,1.538,1.5348,1.5367,27712100132.0
2008-10-09 09:00:00,1.537,1.53805,1.5356,1.5373,25614900135.0
2008-10-09 09:15:00,1.5374,1.5374,1.5341,1.5357,20133000150.0
2008-10-09 09:30:00,1.5358,1.5401,1.5357,1.5369,20133000150.0
2008-10-09 09:45:00,1.5368,1.5411,1.5365,1.5401,20133000150.0
2008-10-09 10:00:00,1.54,1.5429,1.5389,1.5429,20133000150.0
2008-10-09 10:15:00,1.5428,1.546,1.5407,1.5419,20133000150.0
2008-10-09 10:30:00,1.542,1.543,1.5385,1.5389,20133000150.0
2008-10-09 10:45:00,1.5388,1.5423,1.5377,1.5423,19180300134.0
2008-10-09 11:00:00,1.5424,1.549,1.54,1.5462,19452000105.0
2008-10-09 11:15:00,1.546,1.5468,1.5434,1.5439,19452000105.0
2008-10-09 11:30:00,1.5438,1.5453,1.542,1.5435,19452000105.0
2008-10-09 11:45:00,1.5436,1.5464,1.5418,1.5462,19452000105.0
2008-10-09 12:00:00,1.5463,1.5468,1.5423,1.5425,19452000105.0
2008-10-09 12:15:00,1.5424,1.5437,1.5394,1.5399,19452000105.0
2008-10-09 12:30:00,1.54,1.5403,1.5368,1.5384,20818400105.0
2008-10-09 12:45:00,1.5387,1.5395,1.5349,1.5395,26020800165.0
2008-10-09 13:00:00,1.5394,1.5395,1.5347,1.5364,29022599923.0
2008-10-09 13:15:00,1.5363,1.5412,1.5359,1.5396,30832499805.0
2008-10-09 13:30:00,1.5397,1.5419,1.5385,1.5401,30832499805.0
2008-10-09 13:45:00,1.5402,1.5405,1.5372,1.5393,31630799769.0
2008-10-09 14:00:00,1.5391,1.5406,1.5374,1.539,32162999745.0
2008-10-09 14:15:00,1.5389,1.5423,1.5386,1.5401,32162999745.0
2008-10-09 14:30:00,1.54,1.5417,1.5378,1.5383,32162999745.0
2008-10-09 14:45:00,1.5384,1.5413,1.5379,1.5382,32162999745.0
2008-10-09 15:00:00,1.5381,1.5401,1.5377,1.5397,32162999745.0
2008-10-09 15:15:00,1.5398,1.542,1.5383,1.5396,29472899727.0
2008-10-09 15:30:00,1.5395,1.5418,1.5378,1.5403,27679499715.0
2008-10-09 15:45:00,1.5404,1.5438,1.5404,1.5428,27679499715.0
2008-10-09 16:00:00,1.5427,1.5474,1.541,1.5452,27679499715.0
2008-10-09 16:15:00,1.5453,1.5486,1.5442,1.547,27679499715.0
2008-10-09 16:30:00,1.5469,1.5498,1.5468,1.549,27679499715.0
2008-10-09 16:45:00,1.5491,1.5573,1.5465,1.5572,27679499715.0
2008-10-09 17:00:00,1.5574,1.5686,1.5574,1.5626,27679499715.0
2008-10-09 17:15:00,1.5627,1.5648,1.5613,1.5637,27679499715.0
2008-10-09 17:30:00,1.5634,1.5658,1.5625,1.5651,27679499715.0
2008-10-09 17:45:00,1.5653,1.5683,1.5647,1.5664,27679499715.0
2008-10-09 18:00:00,1.5663,1.5675,1.5617,1.5628,27679499715.0
2008-10-09 18:15:00,1.5633,1.5658,1.5619,1.5645,27679499715.0
2008-10-09 18:30:00,1.5644,1.5657,1.5635,1.5647,26538699800.0
2008-10-09 18:45:00,1.5648,1.5648,1.5609,1.5614,22897500000.0
2008-10-09 19:00:00,1.5615,1.5631,1.5606,1.5627,22897500000.0
2008-10-09 19:15:00,1.5628,1.5645,1.5617,1.5633,20425000030.0
2008-10-09 19:30:00,1.5634,1.5661,1.5627,1.566,21724500060.0
2008-10-09 19:45:00,1.5661,1.5687,1.5642,1.5645,21724500060.0
2008-10-09 20:00:00,1.5646,1.5653,1.5627,1.564,21724500060.0
2008-10-09 20:15:00,1.5634,1.564,1.5613,1.5629,21146499893.0
2008-10-09 20:30:00,1.5628,1.5642,1.5605,1.5606,17833499925.0
2008-10-09 20:45:00,1.5607,1.5635,1.5607,1.5619,17833499925.0
2008-10-09 21:00:00,1.5618,1.5648,1.5616,1.5629,17833499925.0
2008-10-09 21:15:00,1.563,1.5639,1.5599,1.5627,17833499925.0
2008-10-09 21:30:00,1.5622,1.5628,1.5595,1.561,20525700036.0
2008-10-09 21:45:00,1.5611,1.5624,1.5587,1.5588,20305500210.0
2008-10-09 22:00:00,1.5587,1.5631,1.5578,1.5622,22308000119.0
2008-10-09 22:15:00,1.5623,1.5654,1.5613,1.5639,27694899963.0
2008-10-09 22:30:00,1.564,1.5652,1.563,1.5649,22252599985.0
2008-10-09 22:45:00,1.56485,1.56515,1.5623,1.5642,16015100042.0
2008-10-09 23:00:00,1.56405,1.5643,1.5588,1.5618,16468199991.0
2008-10-09 23:15:00,1.5613,1.5621,1.5576,1.5605,20758899885.0
2008-10-09 23:30:00,1.5606,1.5611,1.5592,1.5595,13612499830.0
2008-10-09 23:45:00,1.5595,1.5608,1.5588,1.5597,14979000076.0
2008-10-10 00:00:00,1.5599,1.5609,1.5588,1.5604,15080999979.0
2008-10-10 00:15:00,1.56,1.5616,1.5596,1.5607,13699700013.0
2008-10-10 00:30:00,1.5606,1.5609,1.5577,1.5581,16383399918.0
2008-10-10 00:45:00,1.558,1.5603,1.5577,1.5603,14938999952.0
2008-10-10 01:00:00,1.5602,1.5633,1.5602,1.5627,19926500043.0
2008-10-10 01:15:00,1.5623,1.564,1.5585,1.5594,20447999928.0
2008-10-10 01:30:00,1.5593,1.5655,1.5568,1.5651,18251800014.0
2008-10-10 01:45:00,1.5655,1.5664,1.5633,1.56395,24724000048.0
2008-10-10 02:00:00,1.5641,1.5686,1.5636,1.5677,10009700008.0
2008-10-10 02:15:00,1.5676,1.5696,1.5651,1.5696,13812900023.0
2008-10-10 02:30:00,1.5695,1.5763,1.5686,1.5748,30381999979.0
2008-10-10 02:45:00,1.5756,1.5759,1.5692,1.5712,24123499866.0
2008-10-10 03:00:00,1.571,1.5752,1.5703,1.5739,21678599882.0
2008-10-10 03:15:00,1.574,1.5783,1.5718,1.5725,19723099840.0
2008-10-10 03:30:00,1.5722,1.5725,1.5692,1.5706,20238000075.0
2008-10-10 03:45:00,1.57065,1.5735,1.5696,1.5703,17759800112.0
2008-10-10 04:00:00,1.5703,1.5722,1.57,1.5716,22197200279.0
2008-10-10 04:15:00,1.57165,1.5755,1.57165,1.5734,19034200004.0
2008-10-10 04:30:00,1.574,1.57605,1.5735,1.5743,16259100028.0
2008-10-10 04:45:00,1.57435,1.5756,1.573,1.57555,16002900025.0
2008-10-10 05:00:00,1.57545,1.5772,1.574,1.5752,21054499869.0
2008-10-10 05:15:00,1.5753,1.5761,1.5723,1.575,18892300078.0
2008-10-10 05:30:00,1.5751,1.5773,1.575,1.5758,24424399920.0
2008-10-10 05:45:00,1.5755,1.5763,1.572,1.5727,19422599848.0
2008-10-10 06:00:00,1.5729,1.5753,1.5725,1.5737,26445399905.0
2008-10-10 06:15:00,1.5738,1.5738,1.5712,1.5727,18921200000.0
2008-10-10 06:30:00,1.5728,1.5756,1.5723,1.57345,26329799917.0
2008-10-10 06:45:00,1.57345,1.576,1.572,1.576,19541900062.0
2008-10-10 07:00:00,1.5759,1.5778,1.5742,1.5746,17298199916.0
2008-10-10 07:15:00,1.5747,1.577,1.5732,1.5739,21457000101.0
2008-10-10 07:30:00,1.5734,1.574,1.572,1.5734,23783800088.0
2008-10-10 07:45:00,1.5732,1.5735,1.5683,1.57015,13440000030.0
2008-10-10 08:00:00,1.57025,1.5731,1.56945,1.571,19690200064.0
2008-10-10 08:15:00,1.57105,1.5727,1.57,1.5713,26415099948.0
2008-10-10 08:30:00,1.5719,1.5761,1.5712,1.5753,22383299961.0
2008-10-10 08:45:00,1.5754,1.5791,1.5744,1.5753,20780999865.0
2008-10-10 09:00:00,1.5752,1.5806,1.5744,1.5792,20780999865.0
2008-10-10 09:15:00,1.5791,1.5812,1.5787,1.5806,15886999968.0
2008-10-10 09:30:00,1.5808,1.5874,1.5808,1.5858,14288999940.0
2008-10-10 09:45:00,1.5857,1.5862,1.5814,1.5837,14288999940.0
2008-10-10 10:00:00,1.5836,1.5845,1.5811,1.5831,22810200138.0
2008-10-10 10:15:00,1.5832,1.5845,1.5803,1.5811,22780000125.0
2008-10-10 10:30:00,1.5812,1.5856,1.5809,1.5851,28048699874.0
2008-10-10 10:45:00,1.585,1.5851,1.5806,1.5837,30616499880.0
2008-10-10 11:00:00,1.5836,1.584,1.5788,1.5797,30616499880.0
2008-10-10 11:15:00,1.5802,1.5809,1.5777,1.5792,30616499880.0
2008-10-10 11:30:00,1.579,1.5793,1.5761,1.5764,30616499880.0
2008-10-10 11:45:00,1.5766,1.5779,1.5741,1.5771,30616499880.0
2008-10-10 12:00:00,1.577,1.5791,1.5714,1.5723,30616499880.0
2008-10-10 12:15:00,1.572,1.5728,1.5693,1.5694,30616499880.0
2008-10-10 12:30:00,1.5693,1.571,1.5663,1.5683,30616499880.0
2008-10-10 12:45:00,1.5684,1.5696,1.5644,1.5675,30616499880.0
2008-10-10 13:00:00,1.5664,1.5746,1.5636,1.5719,30616499880.0
2008-10-10 13:15:00,1.5718,1.5743,1.5704,1.5735,30616499880.0
2008-10-10 13:30:00,1.5734,1.5771,1.5725,1.5732,30616499880.0
2008-10-10 13:45:00,1.5731,1.5764,1.5723,1.5757,30616499880.0
2008-10-10 14:00:00,1.576,1.5839,1.5756,1.5833,30616499880.0
2008-10-10 14:15:00,1.5832,1.5889,1.5827,1.5858,30616499880.0
2008-10-10 14:30:00,1.5857,1.586,1.5816,1.5824,30616499880.0
2008-10-10 14:45:00,1.5825,1.5825,1.5772,1.5782,30616499880.0
2008-10-10 15:00:00,1.578,1.5842,1.5766,1.5837,30616499880.0
2008-10-10 15:15:00,1.5836,1.5874,1.5827,1.5867,30616499880.0
2008-10-10 15:30:00,1.5866,1.5956,1.5858,1.5919,30616499880.0
2008-10-10 15:45:00,1.5914,1.5992,1.5898,1.5989,30616499880.0
2008-10-10 16:00:00,1.5992,1.6038,1.5966,1.5966,30616499880.0
2008-10-10 16:15:00,1.5969,1.6014,1.5935,1.5954,30616499880.0
2008-10-10 16:30:00,1.5955,1.5976,1.591,1.5927,30616499880.0
2008-10-10 16:45:00,1.5929,1.6005,1.5918,1.5993,30616499880.0
2008-10-10 17:00:00,1.5995,1.613,1.5982,1.611,30616499880.0
2008-10-10 17:15:00,1.6109,1.6109,1.6031,1.6067,30616499880.0
2008-10-10 17:30:00,1.6066,1.6072,1.6029,1.6035,30616499880.0
2008-10-10 17:45:00,1.6034,1.6045,1.5994,1.6036,30616499880.0
2008-10-10 18:00:00,1.6035,1.6039,1.6005,1.6019,30616499880.0
2008-10-10 18:15:00,1.6018,1.6033,1.5955,1.5974,30616499880.0
2008-10-10 18:30:00,1.5975,1.6001,1.5964,1.5984,30616499880.0
2008-10-10 18:45:00,1.5983,1.5993,1.5967,1.5978,30616499880.0
2008-10-10 19:00:00,1.5977,1.5979,1.5932,1.5947,30616499880.0
2008-10-10 19:15:00,1.5948,1.5969,1.5876,1.5893,30616499880.0
2008-10-10 19:30:00,1.5894,1.59,1.5867,1.5895,17036099884.0
2008-10-10 19:45:00,1.5896,1.5933,1.5887,1.5932,14680499865.0
2008-10-10 20:00:00,1.5931,1.5948,1.5917,1.5928,14680499865.0
2008-10-10 20:15:00,1.5929,1.6118,1.5921,1.6073,14680499865.0
2008-10-10 20:30:00,1.6074,1.6086,1.5955,1.5956,14680499865.0
2008-10-10 20:45:00,1.5958,1.6023,1.5932,1.599,14680499865.0
2008-10-10 21:00:00,1.5989,1.6039,1.5924,1.6021,14680499865.0
2008-10-10 21:15:00,1.6022,1.6023,1.5971,1.5997,14680499865.0
2008-10-10 21:30:00,1.5998,1.6006,1.586,1.5866,14680499865.0
2008-10-10 21:45:00,1.5869,1.5885,1.5832,1.5843,19501999956.0
2008-10-10 22:00:00,1.5837,1.5837,1.5763,1.5775,25857599844.0
2008-10-10 22:15:00,1.5763,1.579,1.5748,1.57755,21679199959.0
2008-10-10 22:30:00,1.57735,1.5784,1.56985,1.57175,25942899930.0
2008-10-10 22:45:00,1.57235,1.5749,1.56945,1.5728,17481799858.0
2008-10-12 23:00:00,1.5823,1.5827,1.5762,1.5805,4368500005.0
2008-10-12 23:15:00,1.5805,1.58165,1.5805,1.5805,2465400000.0
2008-10-12 23:30:00,1.5814,1.5847,1.5805,1.5824,5875900050.0
2008-10-12 23:45:00,1.5827,1.5854,1.5826,1.5854,5583500018.0
2008-10-13 00:00:00,1.5854,1.58775,1.5853,1.5873,17344199979.0
2008-10-13 00:15:00,1.5873,1.5885,1.5872,1.5877,18741599906.0
2008-10-13 00:30:00,1.58765,1.5899,1.5863,1.5887,21619299958.0
2008-10-13 00:45:00,1.5884,1.59215,1.5848,1.5921,17789900035.0
2008-10-13 01:00:00,1.59215,1.5937,1.5916,1.5926,17229700050.0
2008-10-13 01:15:00,1.5926,1.5926,1.5901,1.5901,7677300029.0
2008-10-13 01:30:00,1.5901,1.5922,1.58925,1.58925,10992700002.0
2008-10-13 01:45:00,1.58935,1.5903,1.58885,1.5893,10044899954.0
2008-10-13 02:00:00,1.58925,1.5902,1.58855,1.58905,10472199808.0
2008-10-13 02:15:00,1.589,1.5902,1.58775,1.58965,9733899930.0
2008-10-13 02:30:00,1.5896,1.5916,1.58865,1.58865,11192800027.0
2008-10-13 02:45:00,1.5886,1.59055,1.58755,1.59045,10277099947.0
2008-10-13 03:00:00,1.5903,1.5918,1.5893,1.58985,14186699924.0
2008-10-13 03:15:00,1.5902,1.5966,1.5901,1.59475,14947099816.0
2008-10-13 03:30:00,1.59485,1.59705,1.5928,1.59295,12488899958.0
2008-10-13 03:45:00,1.59285,1.5967,1.592,1.5941,10290800008.0
2008-10-13 04:00:00,1.5942,1.5946,1.5897,1.59105,13953299845.0
2008-10-13 04:15:00,1.5911,1.5931,1.58945,1.59215,20711000079.0
2008-10-13 04:30:00,1.5921,1.5933,1.5899,1.5922,26211900060.0
2008-10-13 04:45:00,1.5921,1.5927,1.5851,1.5874,30320400071.0
2008-10-13 05:00:00,1.5876,1.5911,1.5871,1.5877,29200800057.0
2008-10-13 05:15:00,1.5876,1.5882,1.5851,1.58575,21174400073.0
2008-10-13 05:30:00,1.5864,1.5886,1.5864,1.5882,16635000041.0
2008-10-13 05:45:00,1.5881,1.59095,1.58705,1.5906,14549099877.0
2008-10-13 06:00:00,1.5905,1.5908,1.5875,1.58835,12006499963.0
2008-10-13 06:15:00,1.5883,1.5897,1.5862,1.5889,18236200006.0
2008-10-13 06:30:00,1.589,1.59035,1.5883,1.5899,18557699968.0
2008-10-13 06:45:00,1.5899,1.5913,1.5859,1.5894,23531000186.0
2008-10-13 07:00:00,1.5893,1.5907,1.5859,1.586,19932299981.0
2008-10-13 07:15:00,1.5861,1.5896,1.5834,1.5881,21361099887.0
2008-10-13 07:30:00,1.5881,1.5902,1.5862,1.5885,14302699912.0
2008-10-13 07:45:00,1.5886,1.5888,1.5865,1.5875,24924699927.0
2008-10-13 08:00:00,1.5876,1.5915,1.5864,1.5902,27866999775.0
2008-10-13 08:15:00,1.5903,1.5929,1.589,1.5907,27866999775.0
2008-10-13 08:30:00,1.5906,1.5907,1.5854,1.5891,27866999775.0
2008-10-13 08:45:00,1.5888,1.5935,1.5885,1.5933,27866999775.0
2008-10-13 09:00:00,1.5934,1.5936,1.5872,1.5877,23066999943.0
2008-10-13 09:15:00,1.5876,1.59,1.5869,1.588,18867000090.0
2008-10-13 09:30:00,1.5881,1.5904,1.5869,1.5882,18867000090.0
2008-10-13 09:45:00,1.5885,1.5908,1.5862,1.5862,24424000002.0
2008-10-13 10:00:00,1.5863,1.5897,1.5852,1.5896,25290900522.0
2008-10-13 10:15:00,1.5895,1.595,1.5881,1.5946,29414700036.0
2008-10-13 10:30:00,1.5945,1.5989,1.5945,1.5971,29685600040.0
2008-10-13 10:45:00,1.5972,1.6035,1.595,1.6018,30330600250.0
2008-10-13 11:00:00,1.6019,1.6019,1.5971,1.5976,31172999925.0
2008-10-13 11:15:00,1.5975,1.5981,1.5954,1.5962,31160499975.0
2008-10-13 11:30:00,1.5961,1.5965,1.5938,1.5962,31135500075.0
2008-10-13 11:45:00,1.5961,1.5963,1.5915,1.5928,31135500075.0
2008-10-13 12:00:00,1.5929,1.5933,1.5885,1.5895,15405499974.0
2008-10-13 12:15:00,1.5894,1.5909,1.5879,1.5883,19728799841.0
2008-10-13 12:30:00,1.5882,1.5893,1.5858,1.587,26000999580.0
2008-10-13 12:45:00,1.5871,1.5892,1.5865,1.5865,26000999580.0
2008-10-13 13:00:00,1.5864,1.5887,1.5855,1.587,26439199685.0
2008-10-13 13:15:00,1.5871,1.588,1.5868,1.5872,28099799944.0
2008-10-13 13:30:00,1.5872,1.5889,1.5859,1.5875,30630399918.0
2008-10-13 13:45:00,1.5876,1.5912,1.587,1.5875,31499999850.0
2008-10-13 14:00:00,1.5876,1.5902,1.5866,1.5901,30471999900.0
2008-10-13 14:15:00,1.5902,1.5902,1.5874,1.5889,20585400207.0
2008-10-13 14:30:00,1.589,1.5908,1.5791,1.5808,18298500195.0
2008-10-13 14:45:00,1.5807,1.5852,1.5798,1.5839,18298500195.0
2008-10-13 15:00:00,1.584,1.5858,1.5826,1.585,18298500195.0
2008-10-13 15:15:00,1.5849,1.5866,1.5829,1.5852,18298500195.0
2008-10-13 15:30:00,1.5851,1.588,1.5838,1.5849,18298500195.0
2008-10-13 15:45:00,1.585,1.5853,1.583,1.5848,18298500195.0
2008-10-13 16:00:00,1.5849,1.586,1.577,1.5774,18298500195.0
2008-10-13 16:15:00,1.5772,1.5782,1.5751,1.5754,18298500195.0
2008-10-13 16:30:00,1.5755,1.5786,1.572,1.5725,18298500195.0
2008-10-13 16:45:00,1.5726,1.5735,1.5664,1.5672,18298500195.0
2008-10-13 17:00:00,1.5673,1.5704,1.5649,1.5653,18298500195.0
2008-10-13 17:15:00,1.5652,1.5699,1.5648,1.5663,18298500195.0
2008-10-13 17:30:00,1.5664,1.5711,1.5651,1.5665,18298500195.0
2008-10-13 17:45:00,1.5666,1.5729,1.5664,1.5714,18298500195.0
2008-10-13 18:00:00,1.5713,1.5731,1.5694,1.5706,18298500195.0
2008-10-13 18:15:00,1.5705,1.5705,1.5668,1.5676,18298500195.0
2008-10-13 18:30:00,1.5675,1.5681,1.5664,1.5667,18298500195.0
2008-10-13 18:45:00,1.5666,1.57,1.5653,1.57,21264100008.0
2008-10-13 19:00:00,1.5698,1.5702,1.5633,1.5644,22012499929.0
2008-10-13 19:15:00,1.5643,1.5652,1.56125,1.5631,21027499869.0
2008-10-13 19:30:00,1.563,1.5678,1.5608,1.5675,28318699939.0
2008-10-13 19:45:00,1.5677,1.5695,1.5648,1.5648,21992100085.0
2008-10-13 20:00:00,1.5647,1.5662,1.5628,1.5659,19260699956.0
2008-10-13 20:15:00,1.5658,1.5664,1.5641,1.5654,16719700008.0
2008-10-13 20:30:00,1.5654,1.5654,1.5635,1.5647,21325500050.0
2008-10-13 20:45:00,1.5646,1.5675,1.5637,1.5645,24743000006.0
2008-10-13 21:00:00,1.56585,1.5668,1.56455,1.5648,15450600022.0
2008-10-13 21:15:00,1.565,1.5669,1.5638,1.5649,26651099987.0
2008-10-13 21:30:00,1.565,1.5671,1.5628,1.5656,30497999955.0
2008-10-13 21:45:00,1.5657,1.5663,1.5616,1.562,29547900146.0
2008-10-13 22:00:00,1.5618,1.5638,1.55895,1.5596,19192000058.0
2008-10-13 22:15:00,1.5599,1.5613,1.5587,1.5587,23271200076.0
2008-10-13 22:30:00,1.5586,1.5589,1.5552,1.5563,19506500043.0
2008-10-13 22:45:00,1.5564,1.5588,1.5561,1.55765,16151999994.0
2008-10-13 23:00:00,1.55795,1.5587,1.55645,1.55755,3033499999.0
2008-10-13 23:15:00,1.5584,1.5584,1.55565,1.5571,7922299953.0
2008-10-13 23:30:00,1.55715,1.55725,1.5567,1.557,8930100019.0
2008-10-13 23:45:00,1.55705,1.5586,1.557,1.5581,11737299969.0
2008-10-14 00:00:00,1.5578,1.55875,1.5572,1.55765,11819300004.0
2008-10-14 00:15:00,1.55765,1.5582,1.5552,1.5556,17532299978.0
2008-10-14 00:30:00,1.5556,1.5568,1.5556,1.5561,13806400116.0
2008-10-14 00:45:00,1.5562,1.5595,1.5547,1.5592,21509900016.0
2008-10-14 01:00:00,1.559,1.5614,1.55465,1.5587,14691699933.0
2008-10-14 01:15:00,1.5587,1.5587,1.5554,1.5565,13527500006.0
2008-10-14 01:30:00,1.55645,1.559,1.55645,1.55855,23030999957.0
2008-10-14 01:45:00,1.5589,1.56,1.5571,1.5588,15617800004.0
2008-10-14 02:00:00,1.5589,1.5603,1.557,1.5579,21644899968.0
2008-10-14 02:15:00,1.5578,1.5592,1.5518,1.552,29293500030.0
2008-10-14 02:30:00,1.5521,1.5558,1.5517,1.5544,28317500078.0
2008-10-14 02:45:00,1.5545,1.5571,1.5527,1.555,23407300113.0
2008-10-14 03:00:00,1.5549,1.5572,1.55285,1.5572,18621500153.0
2008-10-14 03:15:00,1.5573,1.5598,1.55675,1.5577,21258000134.0
2008-10-14 03:30:00,1.55765,1.5607,1.5576,1.5587,16755400033.0
2008-10-14 03:45:00,1.5591,1.5608,1.557,1.5571,22590499966.0
2008-10-14 04:00:00,1.5572,1.5581,1.5555,1.5573,21082799951.0
2008-10-14 04:15:00,1.557,1.5582,1.5553,1.5575,18902400118.0
2008-10-14 04:30:00,1.5575,1.55785,1.5546,1.55705,21059599981.0
2008-10-14 04:45:00,1.55705,1.5582,1.5563,1.5573,20810999981.0
2008-10-14 05:00:00,1.557,1.5573,1.5552,1.5562,15264199988.0
2008-10-14 05:15:00,1.5558,1.5571,1.5539,1.5547,20835799975.0
2008-10-14 05:30:00,1.5548,1.55935,1.5547,1.555,12243900016.0
2008-10-14 05:45:00,1.555,1.5557,1.55395,1.5551,16064500101.0
2008-10-14 06:00:00,1.5552,1.5565,1.5547,1.5561,17604700003.0
2008-10-14 06:15:00,1.5566,1.55675,1.5538,1.5554,22027100066.0
2008-10-14 06:30:00,1.5554,1.5554,1.5529,1.5539,20412299777.0
2008-10-14 06:45:00,1.5535,1.5566,1.5534,1.5541,21808499869.0
2008-10-14 07:00:00,1.55415,1.5555,1.5522,1.5533,21550499843.0
2008-10-14 07:15:00,1.5535,1.5547,1.5509,1.5545,20097799997.0
2008-10-14 07:30:00,1.5546,1.5555,1.5522,1.554,17861800000.0
2008-10-14 07:45:00,1.554,1.5563,1.55385,1.556,18629000060.0
2008-10-14 08:00:00,1.5559,1.5569,1.5525,1.5531,21256499880.0
2008-10-14 08:15:00,1.5529,1.5559,1.5524,1.5537,21256499880.0
2008-10-14 08:30:00,1.5538,1.5602,1.5535,1.5569,21256499880.0
2008-10-14 08:45:00,1.557,1.5604,1.5566,1.5568,21256499880.0
2008-10-14 09:00:00,1.5567,1.5579,1.555,1.556,21256499880.0
2008-10-14 09:15:00,1.5562,1.5597,1.5562,1.5579,22101299892.0
2008-10-14 09:30:00,1.558,1.5585,1.5548,1.5564,27592499970.0
2008-10-14 09:45:00,1.5565,1.5582,1.5555,1.5579,27592499970.0
2008-10-14 10:00:00,1.558,1.5614,1.5564,1.5593,27592499970.0
2008-10-14 10:15:00,1.5594,1.5594,1.5576,1.5588,27592499970.0
2008-10-14 10:30:00,1.5589,1.5594,1.5559,1.5578,27592499970.0
2008-10-14 10:45:00,1.5577,1.5632,1.5561,1.5625,30600899946.0
2008-10-14 11:00:00,1.5627,1.5644,1.5602,1.5633,31352999940.0
2008-10-14 11:15:00,1.5631,1.5646,1.5625,1.5639,31082999940.0
2008-10-14 11:30:00,1.5638,1.5671,1.5632,1.5663,27565299980.0
2008-10-14 11:45:00,1.5662,1.5684,1.5645,1.5682,28778999985.0
2008-10-14 12:00:00,1.568,1.5699,1.5667,1.5667,28778999985.0
2008-10-14 12:15:00,1.5668,1.5672,1.5642,1.5658,28185600003.0
2008-10-14 12:30:00,1.5659,1.5674,1.564,1.565,19878000255.0
2008-10-14 12:45:00,1.5649,1.5664,1.5643,1.5656,22230000239.0
2008-10-14 13:00:00,1.5655,1.5666,1.5547,1.5556,24288000225.0
2008-10-14 13:15:00,1.5555,1.5592,1.5545,1.5586,25868000268.0
2008-10-14 13:30:00,1.5585,1.5686,1.5578,1.5661,26004000165.0
2008-10-14 13:45:00,1.566,1.5662,1.5638,1.564,24729600089.0
2008-10-14 14:00:00,1.5638,1.5652,1.5621,1.5634,21224999880.0
2008-10-14 14:15:00,1.5635,1.5705,1.5632,1.5704,21224999880.0
2008-10-14 14:30:00,1.5705,1.5721,1.5696,1.5701,21224999880.0
2008-10-14 14:45:00,1.57,1.5749,1.5699,1.5703,21224999880.0
2008-10-14 15:00:00,1.5704,1.5712,1.5677,1.5686,21224999880.0
2008-10-14 15:15:00,1.5685,1.5712,1.5682,1.5701,21224999880.0
2008-10-14 15:30:00,1.5702,1.5736,1.5687,1.573,21224999880.0
2008-10-14 15:45:00,1.5732,1.5734,1.5684,1.5701,21224999880.0
2008-10-14 16:00:00,1.5702,1.5722,1.5671,1.5699,21224999880.0
2008-10-14 16:15:00,1.5698,1.5708,1.5632,1.5637,21224999880.0
2008-10-14 16:30:00,1.5638,1.5684,1.5634,1.5676,21224999880.0
2008-10-14 16:45:00,1.5675,1.5677,1.5621,1.5642,21224999880.0
2008-10-14 17:00:00,1.564,1.569,1.5639,1.5673,21224999880.0
2008-10-14 17:15:00,1.5671,1.5751,1.5671,1.5696,21224999880.0
2008-10-14 17:30:00,1.5697,1.579,1.5695,1.5775,21224999880.0
2008-10-14 17:45:00,1.5776,1.5852,1.577,1.5838,21224999880.0
2008-10-14 18:00:00,1.5837,1.5867,1.582,1.582,21224999880.0
2008-10-14 18:15:00,1.5821,1.5827,1.5781,1.5815,21224999880.0
2008-10-14 18:30:00,1.5816,1.5826,1.5771,1.5774,22363499901.0
2008-10-14 18:45:00,1.5775,1.5807,1.5763,1.578,26394700033.0
2008-10-14 19:00:00,1.5781,1.5833,1.5777,1.583,31231499760.0
2008-10-14 19:15:00,1.5831,1.5855,1.5817,1.5847,31749899760.0
2008-10-14 19:30:00,1.5846,1.58555,1.5836,1.5846,24859900073.0
2008-10-14 19:45:00,1.5847,1.5888,1.5845,1.5875,31828500105.0
2008-10-14 20:00:00,1.5875,1.588,1.5858,1.586,24624799924.0
2008-10-14 20:15:00,1.5862,1.5888,1.5854,1.5874,27650999895.0
2008-10-14 20:30:00,1.5875,1.5875,1.5833,1.5837,25853799946.0
2008-10-14 20:45:00,1.5838,1.5854,1.5826,1.5851,26502799973.0
2008-10-14 21:00:00,1.585,1.5856,1.5835,1.5856,26854499973.0
2008-10-14 21:15:00,1.5854,1.5872,1.5851,1.5872,29980499938.0
2008-10-14 21:30:00,1.58735,1.5883,1.5861,1.58655,21827500096.0
2008-10-14 21:45:00,1.58655,1.587,1.5853,1.58555,20843299972.0
2008-10-14 22:00:00,1.5856,1.587,1.5851,1.5865,18659000004.0
2008-10-14 22:15:00,1.5865,1.5874,1.586,1.5861,20966999916.0
2008-10-14 22:30:00,1.5861,1.58805,1.585,1.58525,17882599954.0
2008-10-14 22:45:00,1.5851,1.5851,1.58185,1.5828,15693300020.0
2008-10-14 23:00:00,1.5826,1.5829,1.5811,1.58235,10618099964.0
2008-10-14 23:15:00,1.58235,1.58365,1.58235,1.5825,11404299955.0
2008-10-14 23:30:00,1.5825,1.58425,1.58095,1.5836,12813199945.0
2008-10-14 23:45:00,1.58375,1.5839,1.5807,1.581,9861500029.0
2008-10-15 00:00:00,1.5817,1.5844,1.5814,1.58395,16755899959.0
2008-10-15 00:15:00,1.5839,1.58405,1.5822,1.5831,17887199972.0
2008-10-15 00:30:00,1.5827,1.5827,1.5812,1.58195,14420100017.0
2008-10-15 00:45:00,1.5819,1.5848,1.5817,1.5825,10329400008.0
2008-10-15 01:00:00,1.5825,1.58255,1.5793,1.5808,17236900000.0
2008-10-15 01:15:00,1.5808,1.5817,1.5794,1.5796,20152900077.0
2008-10-15 01:30:00,1.5806,1.58085,1.578,1.5791,17618500025.0
2008-10-15 01:45:00,1.5791,1.5817,1.5787,1.58,21470799861.0
2008-10-15 02:00:00,1.5801,1.5826,1.5779,1.5819,25275500014.0
2008-10-15 02:15:00,1.58185,1.584,1.5814,1.5832,24053100053.0
2008-10-15 02:30:00,1.5832,1.5832,1.5812,1.5822,21837300063.0
2008-10-15 02:45:00,1.5822,1.5837,1.5794,1.5835,19509299979.0
2008-10-15 03:00:00,1.5833,1.5836,1.5805,1.58165,16000499944.0
2008-10-15 03:15:00,1.5819,1.5828,1.5814,1.58215,15399099963.0
2008-10-15 03:30:00,1.58205,1.58225,1.5791,1.58,16606200029.0
2008-10-15 03:45:00,1.5801,1.5812,1.5773,1.58045,22338899815.0
2008-10-15 04:00:00,1.5805,1.5807,1.5776,1.5787,12638499969.0
2008-10-15 04:15:00,1.57895,1.5801,1.5786,1.5795,14670099980.0
2008-10-15 04:30:00,1.5792,1.5804,1.5788,1.5792,17703700014.0
2008-10-15 04:45:00,1.5792,1.5798,1.5783,1.579,12203300060.0
2008-10-15 05:00:00,1.57885,1.579,1.5763,1.5775,17007500035.0
2008-10-15 05:15:00,1.5777,1.5791,1.57745,1.5782,12143399988.0
2008-10-15 05:30:00,1.5782,1.5797,1.57695,1.5779,17190000051.0
2008-10-15 05:45:00,1.5778,1.5785,1.5766,1.5774,24531999932.0
2008-10-15 06:00:00,1.5774,1.5782,1.576,1.57765,14886799956.0
2008-10-15 06:15:00,1.5777,1.5777,1.57445,1.57555,15675799976.0
2008-10-15 06:30:00,1.57545,1.577,1.575,1.5756,18764999907.0
2008-10-15 06:45:00,1.5757,1.57745,1.5755,1.5764,17576599979.0
2008-10-15 07:00:00,1.5767,1.57725,1.5752,1.5772,16876699966.0
2008-10-15 07:15:00,1.57725,1.5783,1.5768,1.578,13633800015.0
2008-10-15 07:30:00,1.5779,1.5783,1.5771,1.57755,20585199994.0
2008-10-15 07:45:00,1.5775,1.578,1.5751,1.5759,17370599890.0
2008-10-15 08:00:00,1.5756,1.5762,1.5721,1.5724,28804799835.0
2008-10-15 08:15:00,1.5725,1.5754,1.5709,1.5748,29801999970.0
2008-10-15 08:30:00,1.5747,1.5763,1.5728,1.5743,29801999970.0
2008-10-15 08:45:00,1.57475,1.5761,1.5737,1.5743,25556899933.0
2008-10-15 09:00:00,1.5744,1.5763,1.5733,1.5759,28613999910.0
2008-10-15 09:15:00,1.5758,1.5788,1.5754,1.5773,27912699923.0
2008-10-15 09:30:00,1.5772,1.5774,1.5724,1.575,25090499685.0
2008-10-15 09:45:00,1.5751,1.5789,1.5739,1.5787,28257899760.0
2008-10-15 10:00:00,1.5788,1.5805,1.5747,1.5765,28612499805.0
2008-10-15 10:15:00,1.5773,1.5809,1.577,1.5801,26897099845.0
2008-10-15 10:30:00,1.58,1.581,1.5765,1.577,21763499880.0
2008-10-15 10:45:00,1.5769,1.5782,1.574,1.5773,26867499910.0
2008-10-15 11:00:00,1.577,1.5781,1.5738,1.5751,29419499925.0
2008-10-15 11:15:00,1.5755,1.5789,1.5743,1.5786,27281799972.0
2008-10-15 11:30:00,1.5785,1.5798,1.5782,1.5785,23815899884.0
2008-10-15 11:45:00,1.5784,1.5802,1.5757,1.5796,28904999933.0
2008-10-15 12:00:00,1.5795,1.5801,1.578,1.5794,24836999985.0
2008-10-15 12:15:00,1.5795,1.5804,1.5789,1.5798,25900199994.0
2008-10-15 12:30:00,1.5797,1.5814,1.5774,1.5791,30398999895.0
2008-10-15 12:45:00,1.5792,1.5829,1.5789,1.5811,29137799877.0
2008-10-15 13:00:00,1.5809,1.5835,1.5808,1.5824,24092999805.0
2008-10-15 13:15:00,1.5825,1.5837,1.5814,1.5831,24092999805.0
2008-10-15 13:30:00,1.5832,1.586,1.5832,1.5844,26873799915.0
2008-10-15 13:45:00,1.5845,1.5852,1.583,1.5841,28441599957.0
2008-10-15 14:00:00,1.5842,1.5859,1.5814,1.583,32059499970.0
2008-10-15 14:15:00,1.5826,1.5877,1.5825,1.5848,32059499970.0
2008-10-15 14:30:00,1.5846,1.5872,1.5839,1.5858,32059499970.0
2008-10-15 14:45:00,1.5859,1.5873,1.5837,1.5846,32059499970.0
2008-10-15 15:00:00,1.5845,1.5852,1.5823,1.5852,32059499970.0
2008-10-15 15:15:00,1.5853,1.5902,1.5844,1.588,32059499970.0
2008-10-15 15:30:00,1.5879,1.59,1.5859,1.5886,32059499970.0
2008-10-15 15:45:00,1.5887,1.5919,1.5867,1.5908,32059499970.0
2008-10-15 16:00:00,1.5901,1.5948,1.5898,1.5935,32059499970.0
2008-10-15 16:15:00,1.5934,1.5963,1.5919,1.5958,32059499970.0
2008-10-15 16:30:00,1.5959,1.6042,1.5954,1.601,32059499970.0
2008-10-15 16:45:00,1.6011,1.607,1.5971,1.5972,32059499970.0
2008-10-15 17:00:00,1.597,1.6008,1.5931,1.6007,32059499970.0
2008-10-15 17:15:00,1.6008,1.6036,1.5991,1.6018,32059499970.0
2008-10-15 17:30:00,1.6017,1.6037,1.6001,1.6007,31984499997.0
2008-10-15 17:45:00,1.6006,1.6023,1.5984,1.6007,31684500105.0
2008-10-15 18:00:00,1.6003,1.6016,1.5966,1.5989,31684500105.0
2008-10-15 18:15:00,1.5988,1.5997,1.5934,1.5966,29572200098.0
2008-10-15 18:30:00,1.5956,1.599,1.5945,1.5962,31586600017.0
2008-10-15 18:45:00,1.5958,1.5992,1.59555,1.5979,30666199923.0
2008-10-15 19:00:00,1.598,1.6028,1.5977,1.59985,28682899847.0
2008-10-15 19:15:00,1.5999,1.6008,1.5963,1.5978,29216900101.0
2008-10-15 19:30:00,1.5976,1.6016,1.5974,1.6003,29980500150.0
2008-10-15 19:45:00,1.6002,1.6053,1.5985,1.6039,30197300034.0
2008-10-15 20:00:00,1.604,1.6045,1.601,1.6023,29150099990.0
2008-10-15 20:15:00,1.6024,1.6053,1.602,1.6048,22543100057.0
2008-10-15 20:30:00,1.6047,1.6051,1.6011,1.6026,17446500045.0
2008-10-15 20:45:00,1.6025,1.606,1.6016,1.6043,17772899934.0
2008-10-15 21:00:00,1.6044,1.605,1.6,1.601,19078499490.0
2008-10-15 21:15:00,1.6007,1.6024,1.5997,1.6017,22295699940.0
2008-10-15 21:30:00,1.6018,1.6029,1.6007,1.6023,23861200000.0
2008-10-15 21:45:00,1.6024,1.6044,1.6008,1.6023,30684100116.0
2008-10-15 22:00:00,1.6024,1.6073,1.6011,1.6011,28319500070.0
2008-10-15 22:15:00,1.6016,1.6056,1.6002,1.6051,23053700113.0
2008-10-15 22:30:00,1.6052,1.6072,1.60275,1.6068,21477100006.0
2008-10-15 22:45:00,1.6071,1.6085,1.60295,1.6081,21180900030.0
2008-10-15 23:00:00,1.6079,1.6079,1.60315,1.60365,8290100017.0
2008-10-15 23:15:00,1.60345,1.6036,1.60085,1.6009,15572899971.0
2008-10-15 23:30:00,1.6013,1.60505,1.6009,1.6039,15820199887.0
2008-10-15 23:45:00,1.6039,1.6043,1.6026,1.6026,13851500158.0
2008-10-16 00:00:00,1.60265,1.60385,1.6016,1.6018,14416200026.0
2008-10-16 00:15:00,1.6016,1.6018,1.599,1.5997,17691700040.0
2008-10-16 00:30:00,1.5997,1.60055,1.599,1.6,7402499944.0
2008-10-16 00:45:00,1.60005,1.6022,1.60005,1.6021,10883900015.0
2008-10-16 01:00:00,1.6021,1.6033,1.6015,1.60255,10395899970.0
2008-10-16 01:15:00,1.6026,1.60555,1.60215,1.6039,17459200072.0
2008-10-16 01:30:00,1.6037,1.6043,1.6017,1.6033,19737800039.0
2008-10-16 01:45:00,1.6032,1.6033,1.6012,1.6018,16860900045.0
2008-10-16 02:00:00,1.60165,1.6062,1.6015,1.6057,21492200077.0
2008-10-16 02:15:00,1.6057,1.6069,1.60455,1.60525,14179799988.0
2008-10-16 02:30:00,1.60525,1.6078,1.6052,1.6074,12881299996.0
2008-10-16 02:45:00,1.6075,1.6075,1.604,1.6045,14817399943.0
2008-10-16 03:00:00,1.60465,1.60575,1.6032,1.6036,18586699991.0
2008-10-16 03:15:00,1.6036,1.607,1.6029,1.6055,20164799979.0
2008-10-16 03:30:00,1.6055,1.6072,1.6051,1.6054,18236700027.0
2008-10-16 03:45:00,1.6056,1.6062,1.6024,1.60315,26636199855.0
2008-10-16 04:00:00,1.6032,1.6077,1.603,1.6056,26133399793.0
2008-10-16 04:15:00,1.60535,1.6063,1.6022,1.6031,19218100005.0
2008-10-16 04:30:00,1.60305,1.6046,1.5999,1.6026,21708099990.0
2008-10-16 04:45:00,1.601,1.6021,1.5927,1.6001,28068299957.0
2008-10-16 05:00:00,1.6002,1.6022,1.593,1.6014,20215899990.0
2008-10-16 05:15:00,1.60135,1.6018,1.5965,1.5981,22639699854.0
2008-10-16 05:30:00,1.5982,1.5985,1.5963,1.5983,22709899856.0
2008-10-16 05:45:00,1.5981,1.599,1.5971,1.598,16941699945.0
2008-10-16 06:00:00,1.598,1.5982,1.5925,1.5949,9397800047.0
2008-10-16 06:15:00,1.59475,1.5949,1.5887,1.5907,30620900047.0
2008-10-16 06:30:00,1.5906,1.5938,1.5881,1.589,31779000045.0
2008-10-16 06:45:00,1.5891,1.5926,1.5887,1.5891,30172000058.0
2008-10-16 07:00:00,1.589,1.5985,1.5887,1.5943,29677499860.0
2008-10-16 07:15:00,1.5944,1.5955,1.5913,1.5951,26164499877.0
2008-10-16 07:30:00,1.5952,1.5979,1.5941,1.597,22360500195.0
2008-10-16 07:45:00,1.5971,1.6,1.5964,1.599,25911899943.0
2008-10-16 08:00:00,1.5991,1.6008,1.5958,1.5959,28279499775.0
2008-10-16 08:15:00,1.596,1.6015,1.5951,1.5962,28279499775.0
2008-10-16 08:30:00,1.5963,1.6002,1.5955,1.5983,28279499775.0
2008-10-16 08:45:00,1.5982,1.6021,1.5938,1.594,28279499775.0
2008-10-16 09:00:00,1.5937,1.5978,1.5925,1.5939,28279499775.0
2008-10-16 09:15:00,1.5938,1.5942,1.5893,1.5937,28279499775.0
2008-10-16 09:30:00,1.5938,1.5962,1.59,1.5956,28279499775.0
2008-10-16 09:45:00,1.5955,1.5974,1.5906,1.5967,24971499797.0
2008-10-16 10:00:00,1.5969,1.6027,1.5958,1.601,3469499940.0
2008-10-16 10:15:00,1.6009,1.608,1.6006,1.6079,11902600148.0
2008-10-16 10:30:00,1.608,1.6117,1.6063,1.6075,13200000180.0
2008-10-16 10:45:00,1.6076,1.6101,1.6064,1.607,13200000180.0
2008-10-16 11:00:00,1.6069,1.6097,1.6055,1.6084,25280400084.0
2008-10-16 11:15:00,1.6083,1.6094,1.6064,1.6072,28300500060.0
2008-10-16 11:30:00,1.6071,1.6087,1.6041,1.6071,28300500060.0
2008-10-16 11:45:00,1.607,1.6087,1.6049,1.6058,28300500060.0
2008-10-16 12:00:00,1.6057,1.606,1.6032,1.6032,28300500060.0
2008-10-16 12:15:00,1.6031,1.6038,1.5986,1.6007,25074200046.0
2008-10-16 12:30:00,1.6006,1.604,1.5994,1.6017,21387000030.0
2008-10-16 12:45:00,1.6016,1.6023,1.5918,1.594,21387000030.0
2008-10-16 13:00:00,1.5941,1.6033,1.5941,1.603,21387000030.0
2008-10-16 13:15:00,1.6029,1.6064,1.6022,1.606,21387000030.0
2008-10-16 13:30:00,1.6059,1.6067,1.6008,1.6049,21387000030.0
2008-10-16 13:45:00,1.6048,1.6049,1.6018,1.6027,21387000030.0
2008-10-16 14:00:00,1.6028,1.6053,1.6025,1.6051,21387000030.0
2008-10-16 14:15:00,1.605,1.6055,1.6022,1.6038,21387000030.0
2008-10-16 14:30:00,1.6039,1.6088,1.6034,1.6051,21387000030.0
2008-10-16 14:45:00,1.605,1.6063,1.6025,1.6053,21387000030.0
2008-10-16 15:00:00,1.6051,1.6053,1.5974,1.5983,21387000030.0
2008-10-16 15:15:00,1.5986,1.6002,1.5969,1.5982,21387000030.0
2008-10-16 15:30:00,1.5981,1.5999,1.5955,1.5972,21387000030.0
2008-10-16 15:45:00,1.5971,1.5986,1.5936,1.5953,21387000030.0
2008-10-16 16:00:00,1.5954,1.5967,1.5937,1.5952,21387000030.0
2008-10-16 16:15:00,1.5953,1.5958,1.5907,1.5947,21387000030.0
2008-10-16 16:30:00,1.5948,1.599,1.5934,1.5981,21387000030.0
2008-10-16 16:45:00,1.5982,1.6022,1.5919,1.593,21387000030.0
2008-10-16 17:00:00,1.5931,1.6073,1.5931,1.6039,21387000030.0
2008-10-16 17:15:00,1.604,1.6046,1.5972,1.5982,21387000030.0
2008-10-16 17:30:00,1.5981,1.6006,1.5968,1.599,21387000030.0
2008-10-16 17:45:00,1.5989,1.6038,1.5982,1.6033,21387000030.0
2008-10-16 18:00:00,1.6032,1.6049,1.5996,1.6029,21387000030.0
2008-10-16 18:15:00,1.6024,1.6028,1.5947,1.5952,21387000030.0
2008-10-16 18:30:00,1.5951,1.5963,1.593,1.5943,21387000030.0
2008-10-16 18:45:00,1.5942,1.5957,1.5913,1.5936,21387000030.0
2008-10-16 19:00:00,1.5938,1.5956,1.5925,1.5947,21387000030.0
2008-10-16 19:15:00,1.5948,1.5977,1.5939,1.5939,21387000030.0
2008-10-16 19:30:00,1.5942,1.5958,1.5933,1.594,22623900010.0
2008-10-16 19:45:00,1.5939,1.5963,1.5921,1.5926,19592999985.0
2008-10-16 20:00:00,1.5927,1.5954,1.5925,1.5943,19352099995.0
2008-10-16 20:15:00,1.5944,1.5964,1.5935,1.5959,22976699979.0
2008-10-16 20:30:00,1.596,1.5975,1.5945,1.5967,25484899870.0
2008-10-16 20:45:00,1.5968,1.599,1.5953,1.5956,23746499910.0
2008-10-16 21:00:00,1.5955,1.6003,1.5944,1.5994,23746499910.0
2008-10-16 21:15:00,1.5993,1.5997,1.5967,1.5973,24137999955.0
2008-10-16 21:30:00,1.5972,1.5977,1.5943,1.5949,25704000135.0
2008-10-16 21:45:00,1.595,1.59515,1.5892,1.5908,23877600135.0
2008-10-16 22:00:00,1.5909,1.5913,1.5894,1.5898,23465100119.0
2008-10-16 22:15:00,1.5896,1.5907,1.5888,1.5888,19471300011.0
2008-10-16 22:30:00,1.5889,1.5893,1.5867,1.58875,23678599959.0
2008-10-16 22:45:00,1.5885,1.58975,1.585,1.5851,16092699998.0
2008-10-16 23:00:00,1.585,1.5871,1.5846,1.5863,13885500021.0
2008-10-16 23:15:00,1.5863,1.5871,1.5847,1.5848,21170500096.0
2008-10-16 23:30:00,1.5849,1.58885,1.5849,1.5879,17067900004.0
2008-10-16 23:45:00,1.588,1.5919,1.5869,1.589,14327799977.0
2008-10-17 00:00:00,1.589,1.58925,1.58775,1.58905,12095499986.0
2008-10-17 00:15:00,1.58905,1.58985,1.5888,1.5896,14820899974.0
2008-10-17 00:30:00,1.58955,1.5907,1.5893,1.58975,9789799980.0
2008-10-17 00:45:00,1.58975,1.5939,1.5896,1.5921,9570099988.0
2008-10-17 01:00:00,1.592,1.5941,1.5913,1.5918,15194699868.0
2008-10-17 01:15:00,1.59175,1.592,1.5896,1.591,19088200017.0
2008-10-17 01:30:00,1.59105,1.5942,1.5906,1.593,21243900083.0
2008-10-17 01:45:00,1.5932,1.59585,1.5917,1.59515,17944799968.0
2008-10-17 02:00:00,1.59505,1.5958,1.5934,1.5953,17976400043.0
2008-10-17 02:15:00,1.59515,1.5962,1.5929,1.5942,12899800008.0
2008-10-17 02:30:00,1.5942,1.5942,1.5911,1.5913,16013399979.0
2008-10-17 02:45:00,1.591,1.5933,1.5903,1.5917,20187400045.0
2008-10-17 03:00:00,1.5918,1.5927,1.59,1.5907,16035000052.0
2008-10-17 03:15:00,1.5907,1.5907,1.5866,1.5873,23484900035.0
2008-10-17 03:30:00,1.5874,1.5898,1.5847,1.5862,30946800015.0
2008-10-17 03:45:00,1.5863,1.5876,1.58475,1.5861,23857699962.0
2008-10-17 04:00:00,1.5862,1.5876,1.5845,1.5875,22785099905.0
2008-10-17 04:15:00,1.5874,1.5876,1.5861,1.5864,21057499997.0
2008-10-17 04:30:00,1.5864,1.58795,1.586,1.5872,15485200025.0
2008-10-17 04:45:00,1.5873,1.5879,1.5855,1.58665,18793100092.0
2008-10-17 05:00:00,1.5867,1.5875,1.5848,1.58575,13422299924.0
2008-10-17 05:15:00,1.58575,1.5881,1.5849,1.58675,13752399958.0
2008-10-17 05:30:00,1.5869,1.5885,1.5861,1.5876,16643399924.0
2008-10-17 05:45:00,1.58745,1.58805,1.5873,1.58755,12069199997.0
2008-10-17 06:00:00,1.58755,1.5887,1.58655,1.5866,12773200030.0
2008-10-17 06:15:00,1.5866,1.59085,1.58645,1.5903,17491799961.0
2008-10-17 06:30:00,1.5904,1.593,1.59,1.5928,16618100009.0
2008-10-17 06:45:00,1.59295,1.5932,1.5892,1.59035,17204899996.0
2008-10-17 07:00:00,1.5902,1.5925,1.5891,1.5904,22496800001.0
2008-10-17 07:15:00,1.5906,1.591,1.58955,1.5906,14280099984.0
2008-10-17 07:30:00,1.5906,1.5906,1.5881,1.5884,21237900061.0
2008-10-17 07:45:00,1.5883,1.5926,1.588,1.59245,23711100140.0
2008-10-17 08:00:00,1.5925,1.5939,1.591,1.5918,16358700071.0
2008-10-17 08:15:00,1.5919,1.59575,1.5916,1.5949,20296299949.0
2008-10-17 08:30:00,1.5947,1.5964,1.5934,1.5934,24810299940.0
2008-10-17 08:45:00,1.5932,1.5936,1.5919,1.593,21487500255.0
2008-10-17 09:00:00,1.5931,1.5936,1.5903,1.5929,21487500255.0
2008-10-17 09:15:00,1.5934,1.5944,1.59275,1.5942,24754000185.0
2008-10-17 09:30:00,1.5941,1.5943,1.592,1.5941,27503400147.0
2008-10-17 09:45:00,1.5944,1.5955,1.5923,1.5932,25235399911.0
2008-10-17 10:00:00,1.5931,1.5948,1.5927,1.594,30560999775.0
2008-10-17 10:15:00,1.5939,1.5948,1.5915,1.5943,30867899640.0
2008-10-17 10:30:00,1.5945,1.5959,1.5933,1.5959,31072499550.0
2008-10-17 10:45:00,1.596,1.596,1.5929,1.5939,24572199732.0
2008-10-17 11:00:00,1.5946,1.5969,1.5943,1.5946,26767499670.0
2008-10-17 11:15:00,1.5947,1.5947,1.5922,1.5937,28530499560.0
2008-10-17 11:30:00,1.59395,1.5959,1.5936,1.5954,25608199861.0
2008-10-17 11:45:00,1.5955,1.5977,1.5955,1.5956,29010599578.0
2008-10-17 12:00:00,1.596,1.5963,1.5923,1.5939,19786200328.0
2008-10-17 12:15:00,1.5943,1.5996,1.5927,1.5981,18914600272.0
2008-10-17 12:30:00,1.5977,1.5984,1.5956,1.5968,21304399851.0
2008-10-17 12:45:00,1.5963,1.5976,1.59455,1.5966,22560199794.0
2008-10-17 13:00:00,1.5967,1.5987,1.5958,1.5971,21649399878.0
2008-10-17 13:15:00,1.597,1.599,1.5967,1.5979,26125500195.0
2008-10-17 13:30:00,1.598,1.5984,1.5921,1.5931,22862100069.0
2008-10-17 13:45:00,1.5932,1.5957,1.5921,1.5939,20686499985.0
2008-10-17 14:00:00,1.5938,1.594,1.5901,1.5931,20686499985.0
2008-10-17 14:15:00,1.5933,1.5986,1.5929,1.5983,20686499985.0
2008-10-17 14:30:00,1.5982,1.5991,1.596,1.5989,20686499985.0
2008-10-17 14:45:00,1.599,1.6014,1.598,1.5988,20686499985.0
2008-10-17 15:00:00,1.5989,1.5996,1.5949,1.5958,20686499985.0
2008-10-17 15:15:00,1.5957,1.5979,1.5952,1.5975,20686499985.0
2008-10-17 15:30:00,1.5974,1.6003,1.5973,1.5986,20686499985.0
2008-10-17 15:45:00,1.5987,1.6023,1.5973,1.6018,20686499985.0
2008-10-17 16:00:00,1.6014,1.6014,1.5936,1.5966,20686499985.0
2008-10-17 16:15:00,1.5965,1.5972,1.5927,1.5943,20686499985.0
2008-10-17 16:30:00,1.5944,1.5947,1.5855,1.5871,20686499985.0
2008-10-17 16:45:00,1.5872,1.591,1.5863,1.5877,20686499985.0
2008-10-17 17:00:00,1.5878,1.5911,1.587,1.5896,20686499985.0
2008-10-17 17:15:00,1.5895,1.5902,1.5843,1.5873,20686499985.0
2008-10-17 17:30:00,1.5872,1.5929,1.587,1.5906,20686499985.0
2008-10-17 17:45:00,1.5907,1.591,1.5873,1.591,20686499985.0
2008-10-17 18:00:00,1.5907,1.5954,1.5897,1.5949,21544900009.0
2008-10-17 18:15:00,1.5951,1.5952,1.5877,1.5898,22716199964.0
2008-10-17 18:30:00,1.5897,1.592,1.5885,1.5887,26953699936.0
2008-10-17 18:45:00,1.5886,1.5892,1.5861,1.587,29997299815.0
2008-10-17 19:00:00,1.5871,1.5899,1.5853,1.5876,30549699957.0
2008-10-17 19:15:00,1.5878,1.594,1.5865,1.5939,31553399802.0
2008-10-17 19:30:00,1.5938,1.5957,1.5924,1.5932,32005499760.0
2008-10-17 19:45:00,1.5931,1.5961,1.5916,1.5921,31552199868.0
2008-10-17 20:00:00,1.592,1.5924,1.5882,1.5889,24004699937.0
2008-10-17 20:15:00,1.5891,1.5901,1.5881,1.5895,22603599872.0
2008-10-17 20:30:00,1.5889,1.5906,1.5875,1.5887,17353699991.0
2008-10-17 20:45:00,1.5888,1.592,1.5888,1.5905,23188799963.0
2008-10-17 21:00:00,1.5907,1.5922,1.5897,1.5915,15861399997.0
2008-10-17 21:15:00,1.5912,1.5913,1.588,1.5892,26941400190.0
2008-10-17 21:30:00,1.5893,1.59205,1.5893,1.5904,24768800074.0
2008-10-17 21:45:00,1.5904,1.5918,1.5892,1.5905,21183099984.0
2008-10-17 22:00:00,1.5908,1.59415,1.5902,1.5939,15182299973.0
2008-10-17 22:15:00,1.5939,1.596,1.5926,1.59285,15677899938.0
2008-10-17 22:30:00,1.59285,1.59285,1.5889,1.58895,13144099971.0
2008-10-17 22:45:00,1.5901,1.5904,1.5855,1.5855,16715099911.0
2008-10-19 23:15:00,1.58485,1.58585,1.58425,1.5849,786100000.0
2008-10-19 23:30:00,1.58495,1.58495,1.5844,1.58455,2531899987.0
2008-10-19 23:45:00,1.5844,1.58485,1.5844,1.58455,5768899994.0
2008-10-20 00:00:00,1.585,1.58565,1.5849,1.5849,13653000017.0
2008-10-20 00:15:00,1.5849,1.58605,1.5849,1.58605,8318600037.0
2008-10-20 00:30:00,1.5859,1.58635,1.5852,1.5856,11790800033.0
2008-10-20 00:45:00,1.5857,1.58695,1.5856,1.58685,6682099947.0
2008-10-20 01:00:00,1.5869,1.591,1.5861,1.58895,22446799920.0
2008-10-20 01:15:00,1.5889,1.59215,1.5889,1.5912,14249799934.0
2008-10-20 01:30:00,1.5912,1.5923,1.5896,1.5904,15950000032.0
2008-10-20 01:45:00,1.59035,1.5917,1.5902,1.5911,22043399913.0
2008-10-20 02:00:00,1.5909,1.5925,1.5897,1.59025,24497999692.0
2008-10-20 02:15:00,1.5903,1.5914,1.5881,1.589,25953200142.0
2008-10-20 02:30:00,1.5891,1.5901,1.5885,1.5894,17108600134.0
2008-10-20 02:45:00,1.5895,1.5913,1.589,1.58975,19919200033.0
2008-10-20 03:00:00,1.5897,1.5907,1.5885,1.5898,18650299990.0
2008-10-20 03:15:00,1.5899,1.5904,1.5894,1.59,12860300022.0
2008-10-20 03:30:00,1.59,1.5912,1.5896,1.59065,20798399928.0
2008-10-20 03:45:00,1.59045,1.5916,1.5901,1.5908,21682499896.0
2008-10-20 04:00:00,1.5908,1.5924,1.5896,1.5908,21330500106.0
2008-10-20 04:15:00,1.591,1.591,1.5894,1.59015,13441299994.0
2008-10-20 04:30:00,1.59015,1.5904,1.5894,1.5896,8425599940.0
2008-10-20 04:45:00,1.58965,1.5914,1.5896,1.5905,14495299980.0
2008-10-20 05:00:00,1.59065,1.5907,1.5896,1.5904,13079699978.0
2008-10-20 05:15:00,1.59045,1.5915,1.59045,1.5909,11366499985.0
2008-10-20 05:30:00,1.59095,1.5934,1.5909,1.5916,10306999922.0
2008-10-20 05:45:00,1.5915,1.5934,1.5898,1.5917,16754600116.0
2008-10-20 06:00:00,1.5917,1.5938,1.5914,1.5934,13236699933.0
2008-10-20 06:15:00,1.5933,1.5944,1.5925,1.59315,24675499958.0
2008-10-20 06:30:00,1.5929,1.594,1.5922,1.5929,14731499997.0
2008-10-20 06:45:00,1.5928,1.5947,1.592,1.5943,22268399891.0
2008-10-20 07:00:00,1.5942,1.5945,1.5923,1.5929,18823699945.0
2008-10-20 07:15:00,1.593,1.59325,1.59,1.5904,18005700016.0
2008-10-20 07:30:00,1.59045,1.5917,1.5902,1.59115,21836599946.0
2008-10-20 07:45:00,1.5911,1.5931,1.5904,1.5915,22865199869.0
2008-10-20 08:00:00,1.5917,1.59195,1.5873,1.5904,25865200248.0
2008-10-20 08:15:00,1.5905,1.593,1.5893,1.5919,24769200280.0
2008-10-20 08:30:00,1.59195,1.595,1.5918,1.5945,18692599945.0
2008-10-20 08:45:00,1.5946,1.5953,1.5896,1.5911,18434999925.0
2008-10-20 09:00:00,1.5907,1.5918,1.587,1.5896,18434999925.0
2008-10-20 09:15:00,1.5894,1.5908,1.5879,1.5894,18434999925.0
2008-10-20 09:30:00,1.5895,1.5908,1.5871,1.588,18434999925.0
2008-10-20 09:45:00,1.5879,1.5898,1.5863,1.5869,18434999925.0
2008-10-20 10:00:00,1.5868,1.5893,1.5858,1.5892,18434999925.0
2008-10-20 10:15:00,1.5891,1.5933,1.5878,1.5902,18434999925.0
2008-10-20 10:30:00,1.5901,1.5916,1.5881,1.5899,18434999925.0
2008-10-20 10:45:00,1.5895,1.5902,1.5864,1.5865,24009999725.0
2008-10-20 11:00:00,1.5863,1.5892,1.5861,1.5889,28214299697.0
2008-10-20 11:15:00,1.5888,1.5899,1.5856,1.586,32110499895.0
2008-10-20 11:30:00,1.5859,1.5889,1.5854,1.5874,32110499895.0
2008-10-20 11:45:00,1.5873,1.5882,1.5867,1.5878,31827099889.0
2008-10-20 12:00:00,1.5878,1.5881,1.5858,1.5875,31079499847.0
2008-10-20 12:15:00,1.5874,1.5885,1.5866,1.587,31309499850.0
2008-10-20 12:30:00,1.5869,1.5879,1.5854,1.5873,31381499865.0
2008-10-20 12:45:00,1.5871,1.5877,1.5842,1.5842,31669499925.0
2008-10-20 13:00:00,1.5838,1.5862,1.5811,1.5815,31669499925.0
2008-10-20 13:15:00,1.5816,1.5875,1.5803,1.587,30430299861.0
2008-10-20 13:30:00,1.5871,1.5887,1.5852,1.5878,29345999805.0
2008-10-20 13:45:00,1.5879,1.5896,1.5865,1.5891,30726099930.0
2008-10-20 14:00:00,1.5892,1.5904,1.5874,1.5894,31423500000.0
2008-10-20 14:15:00,1.5893,1.5942,1.589,1.5939,27521500260.0
2008-10-20 14:30:00,1.594,1.5951,1.592,1.5929,25570500390.0
2008-10-20 14:45:00,1.5927,1.5937,1.5914,1.5932,25898100278.0
2008-10-20 15:00:00,1.5931,1.5945,1.591,1.5913,28315499145.0
2008-10-20 15:15:00,1.5912,1.5919,1.588,1.5905,28315499145.0
2008-10-20 15:30:00,1.5906,1.5914,1.587,1.5877,28315499145.0
2008-10-20 15:45:00,1.5881,1.5901,1.5874,1.5897,28315499145.0
2008-10-20 16:00:00,1.59,1.5916,1.5891,1.5895,28315499145.0
2008-10-20 16:15:00,1.5896,1.5902,1.5847,1.5848,28315499145.0
2008-10-20 16:30:00,1.5849,1.5886,1.5835,1.5882,28315499145.0
2008-10-20 16:45:00,1.5883,1.5913,1.5861,1.5872,28315499145.0
2008-10-20 17:00:00,1.5867,1.5899,1.5856,1.5897,28315499145.0
2008-10-20 17:15:00,1.5899,1.5917,1.588,1.5908,28315499145.0
2008-10-20 17:30:00,1.591,1.5928,1.5895,1.592,23051299615.0
2008-10-20 17:45:00,1.5921,1.5954,1.5919,1.5943,25146699704.0
2008-10-20 18:00:00,1.5944,1.5944,1.588,1.5884,23493000180.0
2008-10-20 18:15:00,1.5885,1.5892,1.5842,1.5883,17311600100.0
2008-10-20 18:30:00,1.5882,1.59,1.5861,1.5877,21678600063.0
2008-10-20 18:45:00,1.5875,1.5895,1.5872,1.5889,23480500067.0
2008-10-20 19:00:00,1.589,1.5894,1.58635,1.5867,24974200144.0
2008-10-20 19:15:00,1.5865,1.58775,1.5844,1.5867,17268499983.0
2008-10-20 19:30:00,1.5866,1.5876,1.585,1.58675,22422899959.0
2008-10-20 19:45:00,1.58675,1.5881,1.5859,1.5872,22040699869.0
2008-10-20 20:00:00,1.587,1.59,1.58675,1.5874,20179200095.0
2008-10-20 20:15:00,1.5874,1.5881,1.5865,1.5869,21390999978.0
2008-10-20 20:30:00,1.58725,1.59,1.5863,1.59,23971899812.0
2008-10-20 20:45:00,1.5899,1.5902,1.588,1.5894,22833899888.0
2008-10-20 21:00:00,1.58945,1.592,1.5884,1.5908,22015400039.0
2008-10-20 21:15:00,1.591,1.5922,1.59015,1.5902,22219299975.0
2008-10-20 21:30:00,1.5903,1.5906,1.588,1.5898,19890699919.0
2008-10-20 21:45:00,1.5898,1.59155,1.5885,1.5911,22604399998.0
2008-10-20 22:00:00,1.591,1.5919,1.5887,1.5899,21177199967.0
2008-10-20 22:15:00,1.58985,1.5918,1.58895,1.5918,15688800034.0
2008-10-20 22:30:00,1.5919,1.5927,1.5899,1.59025,11096499980.0
2008-10-20 22:45:00,1.5903,1.59085,1.58765,1.58885,10918099957.0
2008-10-20 23:00:00,1.58935,1.58975,1.58755,1.5897,7944800029.0
2008-10-20 23:15:00,1.5898,1.59125,1.5879,1.58795,9587099989.0
2008-10-20 23:30:00,1.588,1.59105,1.5875,1.5905,8856999966.0
2008-10-20 23:45:00,1.5902,1.59075,1.5895,1.5899,7669399999.0
2008-10-21 00:00:00,1.5901,1.59045,1.5895,1.5902,7028699983.0
2008-10-21 00:15:00,1.59025,1.59215,1.5902,1.5905,14382500038.0
2008-10-21 00:30:00,1.5904,1.5904,1.5902,1.5902,9242999977.0
2008-10-21 00:45:00,1.5902,1.5902,1.587,1.58955,16554399955.0
2008-10-21 01:00:00,1.58925,1.59095,1.5891,1.59065,6721599992.0
2008-10-21 01:15:00,1.5908,1.5909,1.5894,1.5897,8844499952.0
2008-10-21 01:30:00,1.5889,1.59065,1.5889,1.5898,19775599868.0
2008-10-21 01:45:00,1.5897,1.5898,1.5886,1.58975,9844999950.0
2008-10-21 02:00:00,1.5898,1.5908,1.5893,1.5903,18337399904.0
2008-10-21 02:15:00,1.5903,1.5913,1.5901,1.5907,17270799960.0
2008-10-21 02:30:00,1.5907,1.5911,1.5887,1.5898,25984600067.0
2008-10-21 02:45:00,1.58975,1.59075,1.5866,1.58735,26308899920.0
2008-10-21 03:00:00,1.5877,1.5899,1.5875,1.5889,23426400037.0
2008-10-21 03:15:00,1.5887,1.5902,1.5878,1.5885,19985299984.0
2008-10-21 03:30:00,1.5885,1.58945,1.5883,1.5887,9677799958.0
2008-10-21 03:45:00,1.5888,1.58965,1.5884,1.58965,16549900051.0
2008-10-21 04:00:00,1.58965,1.5908,1.58955,1.5903,21554799931.0
2008-10-21 04:15:00,1.5901,1.5903,1.5883,1.5897,19919200057.0
2008-10-21 04:30:00,1.5897,1.5914,1.5881,1.59,14894099980.0
2008-10-21 04:45:00,1.58995,1.59185,1.58945,1.59165,8866199973.0
2008-10-21 05:00:00,1.59165,1.59195,1.5897,1.5903,12805400007.0
2008-10-21 05:15:00,1.5903,1.591,1.589,1.5905,22626800037.0
2008-10-21 05:30:00,1.5905,1.5912,1.5903,1.5905,15209199957.0
2008-10-21 05:45:00,1.5905,1.59115,1.5905,1.5905,14825300016.0
2008-10-21 06:00:00,1.5905,1.5905,1.5894,1.5905,7517600029.0
2008-10-21 06:15:00,1.5905,1.5905,1.5894,1.5901,11168200034.0
2008-10-21 06:30:00,1.5905,1.5905,1.5875,1.5888,13126899986.0
2008-10-21 06:45:00,1.5888,1.5895,1.5873,1.58755,22648599954.0
2008-10-21 07:00:00,1.5877,1.5886,1.5871,1.58835,14710400015.0
2008-10-21 07:15:00,1.58835,1.58865,1.5865,1.58865,18509799983.0
2008-10-21 07:30:00,1.58885,1.5898,1.5873,1.5875,21974299910.0
2008-10-21 07:45:00,1.5876,1.5905,1.5862,1.5898,26504999925.0
2008-10-21 08:00:00,1.5899,1.5906,1.58865,1.5903,26690599925.0
2008-10-21 08:15:00,1.5905,1.5911,1.5892,1.5899,26884200006.0
2008-10-21 08:30:00,1.5898,1.5902,1.5865,1.5883,21488300124.0
2008-10-21 08:45:00,1.5884,1.5886,1.5839,1.5843,22785000090.0
2008-10-21 09:00:00,1.5842,1.5865,1.582,1.5849,22785000090.0
2008-10-21 09:15:00,1.585,1.5882,1.5846,1.585,22785000090.0
2008-10-21 09:30:00,1.5849,1.5878,1.5849,1.5868,26721200131.0
2008-10-21 09:45:00,1.5867,1.5876,1.5842,1.5863,31545000180.0
2008-10-21 10:00:00,1.5865,1.5876,1.5839,1.5875,31494000105.0
2008-10-21 10:15:00,1.5874,1.5887,1.5847,1.5851,31289999805.0
2008-10-21 10:30:00,1.5852,1.5852,1.5829,1.5845,31289999805.0
2008-10-21 10:45:00,1.5847,1.5856,1.5841,1.5856,30677199891.0
2008-10-21 11:00:00,1.5855,1.5859,1.5806,1.5827,29580000060.0
2008-10-21 11:15:00,1.5828,1.5877,1.582,1.586,29580000060.0
2008-10-21 11:30:00,1.5859,1.5894,1.5851,1.58735,29580000060.0
2008-10-21 11:45:00,1.5871,1.5902,1.5871,1.5873,31670999994.0
2008-10-21 12:00:00,1.5873,1.5886,1.5866,1.5868,23128500045.0
2008-10-21 12:15:00,1.5869,1.5874,1.5859,1.5873,24470400087.0
2008-10-21 12:30:00,1.5877,1.5887,1.5859,1.5874,27997199871.0
2008-10-21 12:45:00,1.5873,1.58755,1.5849,1.586,26594400135.0
2008-10-21 13:00:00,1.5861,1.588,1.5854,1.5874,26193000210.0
2008-10-21 13:15:00,1.5875,1.5879,1.5865,1.5877,26193000210.0
2008-10-21 13:30:00,1.5875,1.5943,1.5872,1.5929,26193000210.0
2008-10-21 13:45:00,1.5927,1.5943,1.591,1.592,27155400191.0
2008-10-21 14:00:00,1.5919,1.5929,1.5886,1.5925,22631999925.0
2008-10-21 14:15:00,1.5923,1.594,1.5892,1.5906,22631999925.0
2008-10-21 14:30:00,1.5907,1.5919,1.5872,1.5892,22631999925.0
2008-10-21 14:45:00,1.5893,1.5901,1.5861,1.5888,22631999925.0
2008-10-21 15:00:00,1.5887,1.5957,1.5832,1.5949,22631999925.0
2008-10-21 15:15:00,1.595,1.5977,1.5931,1.5962,22631999925.0
2008-10-21 15:30:00,1.5963,1.5971,1.5948,1.5956,22631999925.0
2008-10-21 15:45:00,1.5958,1.5982,1.5954,1.5958,22631999925.0
2008-10-21 16:00:00,1.5959,1.5978,1.5946,1.5972,22631999925.0
2008-10-21 16:15:00,1.5971,1.5982,1.5957,1.596,22631999925.0
2008-10-21 16:30:00,1.5961,1.5965,1.5928,1.5931,22631999925.0
2008-10-21 16:45:00,1.593,1.598,1.5913,1.5979,22631999925.0
2008-10-21 17:00:00,1.5983,1.6003,1.5957,1.5993,22631999925.0
2008-10-21 17:15:00,1.5994,1.6036,1.5987,1.6011,22631999925.0
2008-10-21 17:30:00,1.6012,1.6024,1.5996,1.6008,22631999925.0
2008-10-21 17:45:00,1.6007,1.6017,1.598,1.599,22631999925.0
2008-10-21 18:00:00,1.5988,1.5996,1.595,1.5983,22631999925.0
2008-10-21 18:15:00,1.5982,1.5999,1.5953,1.5953,22631999925.0
2008-10-21 18:30:00,1.5954,1.59765,1.5947,1.597,24000499932.0
2008-10-21 18:45:00,1.5971,1.5971,1.595,1.5966,26921899978.0
2008-10-21 19:00:00,1.5965,1.5972,1.5924,1.5934,25321499853.0
2008-10-21 19:15:00,1.5935,1.5951,1.5934,1.5941,24867799810.0
2008-10-21 19:30:00,1.5938,1.5953,1.5921,1.5945,27898500105.0
2008-10-21 19:45:00,1.5946,1.5951,1.5927,1.5948,26867000077.0
2008-10-21 20:00:00,1.5947,1.5976,1.5946,1.5967,20608600049.0
2008-10-21 20:15:00,1.5966,1.5984,1.5958,1.5967,22437000000.0
2008-10-21 20:30:00,1.5966,1.5969,1.5924,1.5924,22437000000.0
2008-10-21 20:45:00,1.5925,1.5935,1.5914,1.5935,24911800024.0
2008-10-21 21:00:00,1.5936,1.5939,1.5864,1.5864,31717500090.0
2008-10-21 21:15:00,1.5863,1.587,1.5824,1.5857,31717500090.0
2008-10-21 21:30:00,1.5858,1.589,1.5853,1.5885,28023100038.0
2008-10-21 21:45:00,1.5884,1.5888,1.5845,1.5851,18718499895.0
2008-10-21 22:00:00,1.5852,1.5857,1.584,1.58485,18856899924.0
2008-10-21 22:15:00,1.58495,1.5855,1.5837,1.585,18223900050.0
2008-10-21 22:30:00,1.5854,1.5854,1.5822,1.5831,21314699909.0
2008-10-21 22:45:00,1.5831,1.5863,1.583,1.58555,20056000015.0
2008-10-21 23:00:00,1.58555,1.5857,1.5838,1.58485,12466400042.0
2008-10-21 23:15:00,1.5846,1.5864,1.5839,1.5853,16763399986.0
2008-10-21 23:30:00,1.5854,1.58575,1.5832,1.5848,12872799987.0
2008-10-21 23:45:00,1.5848,1.5859,1.5832,1.5833,11428500043.0
2008-10-22 00:00:00,1.5832,1.5856,1.5827,1.5847,18799599966.0
2008-10-22 00:15:00,1.585,1.585,1.5824,1.58365,14270399980.0
2008-10-22 00:30:00,1.5838,1.5839,1.5821,1.58275,15697700108.0
2008-10-22 00:45:00,1.58275,1.5848,1.5819,1.582,17913599992.0
2008-10-22 01:00:00,1.582,1.5837,1.5817,1.5835,21912399964.0
2008-10-22 01:15:00,1.5832,1.5832,1.5814,1.582,17116300055.0
2008-10-22 01:30:00,1.5819,1.582,1.578,1.5784,19738100132.0
2008-10-22 01:45:00,1.5783,1.5801,1.5777,1.58,21507900126.0
2008-10-22 02:00:00,1.5801,1.5818,1.5795,1.581,17964200041.0
2008-10-22 02:15:00,1.5813,1.583,1.5813,1.5823,22126600067.0
2008-10-22 02:30:00,1.5823,1.58325,1.5817,1.58325,20353400013.0
2008-10-22 02:45:00,1.58315,1.58325,1.5804,1.5807,21284899918.0
2008-10-22 03:00:00,1.5806,1.5811,1.5799,1.5803,19415100088.0
2008-10-22 03:15:00,1.5803,1.5814,1.5803,1.58105,13701499964.0
2008-10-22 03:30:00,1.58115,1.5814,1.5809,1.5809,14842500030.0
2008-10-22 03:45:00,1.58095,1.58125,1.57955,1.58,15688800070.0
2008-10-22 04:00:00,1.58,1.58085,1.5796,1.58025,10684000013.0
2008-10-22 04:15:00,1.5801,1.5801,1.5761,1.5785,32109000135.0
2008-10-22 04:30:00,1.5784,1.5826,1.5781,1.5819,27075600050.0
2008-10-22 04:45:00,1.5818,1.5827,1.5811,1.5813,20985099901.0
2008-10-22 05:00:00,1.5812,1.5826,1.5808,1.5815,15923500083.0
2008-10-22 05:15:00,1.5814,1.58155,1.5766,1.577,24939999879.0
2008-10-22 05:30:00,1.5771,1.5795,1.5757,1.5785,32156999775.0
2008-10-22 05:45:00,1.5782,1.5832,1.577,1.5815,31653299769.0
2008-10-22 06:00:00,1.5816,1.5833,1.5811,1.583,20748099943.0
2008-10-22 06:15:00,1.5829,1.5831,1.5662,1.5662,15676500120.0
2008-10-22 06:30:00,1.5669,1.5784,1.5668,1.5779,15676500120.0
2008-10-22 06:45:00,1.5778,1.5791,1.5743,1.5763,18987500000.0
2008-10-22 07:00:00,1.5764,1.582,1.5764,1.5819,24901199935.0
2008-10-22 07:15:00,1.5818,1.5818,1.5769,1.5775,29259099983.0
2008-10-22 07:30:00,1.5776,1.579,1.5737,1.57725,27891899964.0
2008-10-22 07:45:00,1.5777,1.5821,1.5757,1.5815,28921599896.0
2008-10-22 08:00:00,1.5814,1.5835,1.5786,1.5798,26318999805.0
2008-10-22 08:15:00,1.5795,1.5855,1.5794,1.5848,26318999805.0
2008-10-22 08:30:00,1.5847,1.5877,1.5825,1.5864,26318999805.0
2008-10-22 08:45:00,1.5865,1.5881,1.5847,1.5857,26318999805.0
2008-10-22 09:00:00,1.5856,1.5892,1.585,1.5871,26318999805.0
2008-10-22 09:15:00,1.587,1.5884,1.5851,1.5857,26318999805.0
2008-10-22 09:30:00,1.5856,1.5865,1.5813,1.5844,26318999805.0
2008-10-22 09:45:00,1.5845,1.5883,1.5834,1.5871,26318999805.0
2008-10-22 10:00:00,1.5869,1.5874,1.5846,1.586,26318999805.0
2008-10-22 10:15:00,1.5859,1.589,1.5859,1.5884,26584999821.0
2008-10-22 10:30:00,1.5885,1.5901,1.5872,1.5897,30309000045.0
2008-10-22 10:45:00,1.5896,1.5944,1.5895,1.5925,30309000045.0
2008-10-22 11:00:00,1.5927,1.5946,1.5902,1.5939,30309000045.0
2008-10-22 11:15:00,1.594,1.594,1.5918,1.5927,30309000045.0
2008-10-22 11:30:00,1.5928,1.5939,1.5892,1.5933,30309000045.0
2008-10-22 11:45:00,1.5934,1.5949,1.5924,1.5948,30309000045.0
2008-10-22 12:00:00,1.59475,1.5967,1.5944,1.5951,20271000031.0
2008-10-22 12:15:00,1.595,1.5966,1.5929,1.5945,21465999890.0
2008-10-22 12:30:00,1.5943,1.5962,1.5907,1.5955,25289999610.0
2008-10-22 12:45:00,1.5956,1.5969,1.5918,1.5954,25289999610.0
2008-10-22 13:00:00,1.5955,1.5965,1.594,1.5946,27844599894.0
2008-10-22 13:15:00,1.5947,1.5978,1.5937,1.5962,31714499985.0
2008-10-22 13:30:00,1.5963,1.6045,1.5949,1.6038,31714499985.0
2008-10-22 13:45:00,1.6039,1.609,1.6007,1.604,31714499985.0
2008-10-22 14:00:00,1.6041,1.6083,1.603,1.6077,31714499985.0
2008-10-22 14:15:00,1.6079,1.6144,1.6067,1.6126,31714499985.0
2008-10-22 14:30:00,1.6125,1.6146,1.6068,1.6074,31714499985.0
2008-10-22 14:45:00,1.6072,1.6075,1.6044,1.6061,31714499985.0
2008-10-22 15:00:00,1.6062,1.6098,1.6039,1.6098,31714499985.0
2008-10-22 15:15:00,1.61,1.6124,1.6085,1.6108,31714499985.0
2008-10-22 15:30:00,1.6109,1.611,1.6069,1.6079,31714499985.0
2008-10-22 15:45:00,1.6077,1.6085,1.6019,1.603,31714499985.0
2008-10-22 16:00:00,1.6029,1.6043,1.5928,1.5978,31714499985.0
2008-10-22 16:15:00,1.5977,1.6041,1.5962,1.6036,31714499985.0
2008-10-22 16:30:00,1.6038,1.6093,1.6016,1.6077,31714499985.0
2008-10-22 16:45:00,1.6081,1.6128,1.6072,1.6125,31714499985.0
2008-10-22 17:00:00,1.6123,1.6131,1.6062,1.6102,31714499985.0
2008-10-22 17:15:00,1.6101,1.6117,1.6077,1.6086,31714499985.0
2008-10-22 17:30:00,1.6085,1.6085,1.6039,1.6045,31714499985.0
2008-10-22 17:45:00,1.605,1.6073,1.6033,1.6034,31714499985.0
2008-10-22 18:00:00,1.6036,1.6075,1.6029,1.6075,31714499985.0
2008-10-22 18:15:00,1.6073,1.6108,1.6065,1.6082,31714499985.0
2008-10-22 18:30:00,1.6083,1.6105,1.606,1.6062,31714499985.0
2008-10-22 18:45:00,1.6061,1.6098,1.6045,1.6096,31714499985.0
2008-10-22 19:00:00,1.6095,1.6099,1.6055,1.6069,31714499985.0
2008-10-22 19:15:00,1.607,1.6121,1.6058,1.611,31714499985.0
2008-10-22 19:30:00,1.6109,1.611,1.6081,1.6083,27840900003.0
2008-10-22 19:45:00,1.6082,1.6088,1.6059,1.6077,22030500030.0
2008-10-22 20:00:00,1.6076,1.6085,1.6055,1.6067,22142699990.0
2008-10-22 20:15:00,1.6066,1.6093,1.6061,1.6088,29890199706.0
2008-10-22 20:30:00,1.6089,1.60935,1.6077,1.6081,19885300044.0
2008-10-22 20:45:00,1.6082,1.6105,1.6073,1.6104,22120500210.0
2008-10-22 21:00:00,1.6105,1.6118,1.6076,1.6104,23325500220.0
2008-10-22 21:15:00,1.6103,1.6126,1.6084,1.6109,23937700001.0
2008-10-22 21:30:00,1.6108,1.6155,1.6097,1.615,23260499925.0
2008-10-22 21:45:00,1.6149,1.6155,1.6076,1.6097,24626099940.0
2008-10-22 22:00:00,1.6096,1.6151,1.6092,1.6109,26897800020.0
2008-10-22 22:15:00,1.6108,1.6128,1.6087,1.6096,23702300044.0
2008-10-22 22:30:00,1.6096,1.6122,1.6086,1.6119,18484900047.0
2008-10-22 22:45:00,1.6116,1.61325,1.6112,1.6117,19521100070.0
2008-10-22 23:00:00,1.6116,1.6138,1.61115,1.6116,11920100050.0
2008-10-22 23:15:00,1.6116,1.6116,1.6062,1.607,11350200024.0
2008-10-22 23:30:00,1.6072,1.61015,1.6063,1.6101,12377899928.0
2008-10-22 23:45:00,1.6101,1.61095,1.6092,1.6095,12918300038.0
2008-10-23 00:00:00,1.6097,1.6117,1.6091,1.6098,20507299971.0
2008-10-23 00:15:00,1.6101,1.6108,1.6084,1.6086,15824299945.0
2008-10-23 00:30:00,1.6086,1.6097,1.6079,1.60925,22152900020.0
2008-10-23 00:45:00,1.6093,1.6099,1.6088,1.60955,19182599863.0
2008-10-23 01:00:00,1.60935,1.6094,1.6023,1.6054,25914099873.0
2008-10-23 01:15:00,1.6055,1.6059,1.6014,1.6016,18502099931.0
2008-10-23 01:30:00,1.6017,1.6057,1.601,1.6039,18989200021.0
2008-10-23 01:45:00,1.6038,1.6074,1.6038,1.6062,22125299962.0
2008-10-23 02:00:00,1.6058,1.6165,1.6047,1.6084,19768699894.0
2008-10-23 02:15:00,1.6083,1.6124,1.6072,1.608,16909999875.0
2008-10-23 02:30:00,1.6081,1.6103,1.6052,1.6094,30440599811.0
2008-10-23 02:45:00,1.60915,1.6099,1.6079,1.609,16489900073.0
2008-10-23 03:00:00,1.6091,1.6128,1.6083,1.6127,16058000035.0
2008-10-23 03:15:00,1.6126,1.616,1.6116,1.6132,18841500009.0
2008-10-23 03:30:00,1.6131,1.6131,1.6102,1.6116,21807499893.0
2008-10-23 03:45:00,1.6119,1.6133,1.6106,1.6117,20817399931.0
2008-10-23 04:00:00,1.6118,1.6129,1.61085,1.6121,11015299984.0
2008-10-23 04:15:00,1.6121,1.6125,1.6109,1.6121,19691499895.0
2008-10-23 04:30:00,1.6118,1.6122,1.6111,1.6115,22256300039.0
2008-10-23 04:45:00,1.6115,1.61205,1.6079,1.6079,20856399975.0
2008-10-23 05:00:00,1.6078,1.6104,1.6073,1.60885,24296800034.0
2008-10-23 05:15:00,1.6092,1.61105,1.608,1.61105,23984700077.0
2008-10-23 05:30:00,1.6111,1.6113,1.6067,1.607,27800999820.0
2008-10-23 05:45:00,1.6069,1.6072,1.6036,1.6057,27899799836.0
2008-10-23 06:00:00,1.6058,1.6068,1.6047,1.6053,23442800090.0
2008-10-23 06:15:00,1.6054,1.6076,1.6052,1.6063,26775500211.0
2008-10-23 06:30:00,1.6063,1.6085,1.605,1.60805,24415600042.0
2008-10-23 06:45:00,1.6081,1.613,1.60645,1.6101,20213299962.0
2008-10-23 07:00:00,1.61,1.6117,1.6076,1.60955,26108299881.0
2008-10-23 07:15:00,1.6099,1.6099,1.6074,1.60885,22055599842.0
2008-10-23 07:30:00,1.6089,1.6099,1.607,1.6094,24540200018.0
2008-10-23 07:45:00,1.6093,1.6145,1.6091,1.6136,24142699994.0
2008-10-23 08:00:00,1.6132,1.6137,1.6111,1.6122,29079799755.0
2008-10-23 08:15:00,1.6118,1.6146,1.6117,1.6138,23519299847.0
2008-10-23 08:30:00,1.6139,1.6172,1.6111,1.6113,18242399880.0
2008-10-23 08:45:00,1.6112,1.6138,1.6088,1.6099,22802999850.0
2008-10-23 09:00:00,1.61,1.6119,1.6078,1.6117,22802999850.0
2008-10-23 09:15:00,1.6116,1.6132,1.6089,1.6098,22802999850.0
2008-10-23 09:30:00,1.6099,1.6114,1.6092,1.6113,22494299931.0
2008-10-23 09:45:00,1.6114,1.6151,1.6106,1.6144,22288499985.0
2008-10-23 10:00:00,1.6145,1.6155,1.6129,1.6144,22288499985.0
2008-10-23 10:15:00,1.6145,1.6157,1.6131,1.6133,22288499985.0
2008-10-23 10:30:00,1.6131,1.6135,1.611,1.6129,22288499985.0
2008-10-23 10:45:00,1.6128,1.6144,1.6119,1.6122,22288499985.0
2008-10-23 11:00:00,1.6123,1.6172,1.6117,1.6171,22288499985.0
2008-10-23 11:15:00,1.617,1.6187,1.6158,1.6185,25154999922.0
2008-10-23 11:30:00,1.6184,1.6188,1.6166,1.6181,27065999880.0
2008-10-23 11:45:00,1.6182,1.6185,1.6141,1.6152,27065999880.0
2008-10-23 12:00:00,1.6151,1.6198,1.6151,1.6195,27065999880.0
2008-10-23 12:15:00,1.6194,1.6208,1.6189,1.6202,27065999880.0
2008-10-23 12:30:00,1.6201,1.6263,1.6197,1.6248,27065999880.0
2008-10-23 12:45:00,1.6249,1.6259,1.6231,1.6243,25711200120.0
2008-10-23 13:00:00,1.6244,1.6262,1.6237,1.6246,25372500180.0
2008-10-23 13:15:00,1.6245,1.6277,1.6242,1.6271,25937100153.0
2008-10-23 13:30:00,1.6272,1.6275,1.6234,1.6274,28996599800.0
2008-10-23 13:45:00,1.6275,1.6278,1.6239,1.6267,27943199781.0
2008-10-23 14:00:00,1.6268,1.6297,1.6254,1.628,27655499790.0
2008-10-23 14:15:00,1.6279,1.6296,1.6197,1.6214,27655499790.0
2008-10-23 14:30:00,1.6215,1.6227,1.6175,1.6189,27655499790.0
2008-10-23 14:45:00,1.6188,1.62,1.6166,1.6197,27655499790.0
2008-10-23 15:00:00,1.6196,1.6218,1.617,1.6217,27655499790.0
2008-10-23 15:15:00,1.6216,1.6224,1.619,1.6221,27655499790.0
2008-10-23 15:30:00,1.6223,1.6232,1.6188,1.6203,27655499790.0
2008-10-23 15:45:00,1.6206,1.6218,1.6171,1.6179,27655499790.0
2008-10-23 16:00:00,1.6183,1.6189,1.61,1.6102,27655499790.0
2008-10-23 16:15:00,1.6105,1.6181,1.6103,1.614,27655499790.0
2008-10-23 16:30:00,1.6141,1.6171,1.6137,1.6141,27655499790.0
2008-10-23 16:45:00,1.614,1.6188,1.6113,1.6188,27655499790.0
2008-10-23 17:00:00,1.6186,1.6203,1.6161,1.6199,27655499790.0
2008-10-23 17:15:00,1.62,1.6217,1.6182,1.6194,27655499790.0
2008-10-23 17:30:00,1.6195,1.6224,1.6172,1.6208,27655499790.0
2008-10-23 17:45:00,1.6209,1.621,1.6171,1.6184,27655499790.0
2008-10-23 18:00:00,1.6183,1.6187,1.6124,1.6155,27655499790.0
2008-10-23 18:15:00,1.6156,1.6166,1.6129,1.6139,27655499790.0
2008-10-23 18:30:00,1.6141,1.6146,1.6092,1.6142,27655499790.0
2008-10-23 18:45:00,1.6141,1.6143,1.6094,1.6124,27655499790.0
2008-10-23 19:00:00,1.6123,1.6133,1.6095,1.6121,27655499790.0
2008-10-23 19:15:00,1.6122,1.6147,1.6109,1.6123,27655499790.0
2008-10-23 19:30:00,1.6122,1.6135,1.6106,1.6111,27655499790.0
2008-10-23 19:45:00,1.6112,1.616,1.6106,1.6155,31419200059.0
2008-10-23 20:00:00,1.6156,1.6171,1.6139,1.6161,27746500040.0
2008-10-23 20:15:00,1.6162,1.6189,1.6148,1.6177,26207999985.0
2008-10-23 20:30:00,1.6176,1.6194,1.6175,1.6188,26207999985.0
2008-10-23 20:45:00,1.6187,1.6191,1.6135,1.6171,24707199945.0
2008-10-23 21:00:00,1.6172,1.6185,1.6136,1.6172,23393999910.0
2008-10-23 21:15:00,1.6171,1.6184,1.6155,1.617,23393999910.0
2008-10-23 21:30:00,1.6172,1.6189,1.6155,1.6188,27293599963.0
2008-10-23 21:45:00,1.6187,1.6225,1.6174,1.6194,23731899938.0
2008-10-23 22:00:00,1.6193,1.61955,1.6137,1.6141,23935199935.0
2008-10-23 22:15:00,1.6142,1.6152,1.6083,1.6089,20735900066.0
2008-10-23 22:30:00,1.609,1.61085,1.6078,1.6103,21041300042.0
2008-10-23 22:45:00,1.6104,1.6129,1.6088,1.6128,16994899986.0
2008-10-23 23:00:00,1.6126,1.6177,1.6123,1.6158,17053600151.0
2008-10-23 23:15:00,1.6161,1.6178,1.6147,1.6153,8414900049.0
2008-10-23 23:30:00,1.6153,1.6154,1.61205,1.6127,12580199960.0
2008-10-23 23:45:00,1.6129,1.6144,1.61255,1.6131,14535099971.0
2008-10-24 00:00:00,1.6131,1.61355,1.6124,1.6131,16110299824.0
2008-10-24 00:15:00,1.6131,1.6146,1.6116,1.6118,8463199999.0
2008-10-24 00:30:00,1.61185,1.6141,1.6099,1.6119,16510599946.0
2008-10-24 00:45:00,1.6127,1.6142,1.6117,1.6136,24373799947.0
2008-10-24 01:00:00,1.6136,1.61375,1.611,1.61175,14764700013.0
2008-10-24 01:15:00,1.61175,1.61305,1.609,1.60945,24585699970.0
2008-10-24 01:30:00,1.60945,1.61055,1.608,1.6097,15320899982.0
2008-10-24 01:45:00,1.6097,1.6106,1.60715,1.6099,15113000019.0
2008-10-24 02:00:00,1.61005,1.6108,1.60785,1.609,24970300045.0
2008-10-24 02:15:00,1.6089,1.6112,1.6074,1.6109,25017500018.0
2008-10-24 02:30:00,1.61045,1.611,1.6086,1.60935,18973200028.0
2008-10-24 02:45:00,1.6092,1.6101,1.6053,1.6067,19484199916.0
2008-10-24 03:00:00,1.6068,1.6114,1.6067,1.6069,22157399885.0
2008-10-24 03:15:00,1.6069,1.6115,1.6069,1.6109,18293100043.0
2008-10-24 03:30:00,1.6107,1.6118,1.607,1.60815,18392199990.0
2008-10-24 03:45:00,1.60825,1.6095,1.6026,1.6064,28853899947.0
2008-10-24 04:00:00,1.6063,1.6091,1.6052,1.6074,18667200001.0
2008-10-24 04:15:00,1.6074,1.6083,1.6042,1.607,26266100072.0
2008-10-24 04:30:00,1.607,1.6071,1.5996,1.6046,24270300129.0
2008-10-24 04:45:00,1.6045,1.6057,1.6025,1.603,17267700102.0
2008-10-24 05:00:00,1.60295,1.605,1.6014,1.60275,27622900003.0
2008-10-24 05:15:00,1.6028,1.6052,1.601,1.6035,18283700103.0
2008-10-24 05:30:00,1.6034,1.6082,1.6021,1.6054,18499900090.0
2008-10-24 05:45:00,1.6053,1.6082,1.6014,1.6014,24695299956.0
2008-10-24 06:00:00,1.6013,1.6065,1.6004,1.6063,20867400125.0
2008-10-24 06:15:00,1.6062,1.60655,1.6039,1.60565,13886600051.0
2008-10-24 06:30:00,1.60565,1.607,1.60455,1.60665,15044600045.0
2008-10-24 06:45:00,1.60625,1.6121,1.6062,1.61,21816699988.0
2008-10-24 07:00:00,1.6102,1.6105,1.6059,1.6087,23221699965.0
2008-10-24 07:15:00,1.60855,1.6088,1.6045,1.6066,28641199984.0
2008-10-24 07:30:00,1.6067,1.6096,1.6057,1.6087,23786699968.0
2008-10-24 07:45:00,1.6085,1.6111,1.607,1.6099,25408900084.0
2008-10-24 08:00:00,1.60985,1.6143,1.6096,1.6128,30464200216.0
2008-10-24 08:15:00,1.6129,1.6152,1.6106,1.6108,30793500225.0
2008-10-24 08:30:00,1.6109,1.6163,1.6108,1.615,30793500225.0
2008-10-24 08:45:00,1.6149,1.6162,1.6088,1.6101,30120800484.0
2008-10-24 09:00:00,1.6102,1.6131,1.6079,1.6115,29514400682.0
2008-10-24 09:15:00,1.6114,1.614,1.6064,1.6077,30570000045.0
2008-10-24 09:30:00,1.6078,1.6104,1.604,1.6093,30570000045.0
2008-10-24 09:45:00,1.6092,1.6127,1.608,1.6115,30570000045.0
2008-10-24 10:00:00,1.6116,1.6129,1.6064,1.6109,30570000045.0
2008-10-24 10:15:00,1.6111,1.6124,1.6023,1.6076,30570000045.0
2008-10-24 10:30:00,1.6075,1.611,1.602,1.6067,30570000045.0
2008-10-24 10:45:00,1.6069,1.6107,1.6019,1.6104,30570000045.0
2008-10-24 11:00:00,1.6106,1.6124,1.6047,1.6049,30570000045.0
2008-10-24 11:15:00,1.605,1.6094,1.604,1.604,30570000045.0
2008-10-24 11:30:00,1.6039,1.6048,1.6,1.6022,30570000045.0
2008-10-24 11:45:00,1.6023,1.6067,1.599,1.6014,30570000045.0
2008-10-24 12:00:00,1.6009,1.6015,1.5832,1.5911,30570000045.0
2008-10-24 12:15:00,1.5908,1.5963,1.588,1.5894,30570000045.0
2008-10-24 12:30:00,1.5895,1.5991,1.5862,1.5976,30570000045.0
2008-10-24 12:45:00,1.5975,1.6033,1.5927,1.6015,30125199941.0
2008-10-24 13:00:00,1.6016,1.6028,1.5979,1.5992,29735999850.0
2008-10-24 13:15:00,1.5994,1.6043,1.5988,1.6031,29735999850.0
2008-10-24 13:30:00,1.603,1.6036,1.5985,1.6034,26631799948.0
2008-10-24 13:45:00,1.6033,1.6036,1.5986,1.6018,29487600042.0
2008-10-24 14:00:00,1.6019,1.6028,1.5963,1.5991,27931500042.0
2008-10-24 14:15:00,1.5989,1.6044,1.598,1.6006,27415500060.0
2008-10-24 14:30:00,1.6005,1.6072,1.5984,1.6069,27415500060.0
2008-10-24 14:45:00,1.6068,1.608,1.6029,1.6051,26584600040.0
2008-10-24 15:00:00,1.6052,1.6052,1.5991,1.6037,19201199872.0
2008-10-24 15:15:00,1.6038,1.6107,1.603,1.6061,30886500180.0
2008-10-24 15:30:00,1.6062,1.6179,1.6052,1.6168,30886500180.0
2008-10-24 15:45:00,1.6167,1.6278,1.6159,1.6243,30886500180.0
2008-10-24 16:00:00,1.6245,1.625,1.6144,1.6173,30886500180.0
2008-10-24 16:15:00,1.6169,1.6172,1.6109,1.6123,30886500180.0
2008-10-24 16:30:00,1.6121,1.6152,1.606,1.6086,30886500180.0
2008-10-24 16:45:00,1.6087,1.6194,1.6073,1.619,30886500180.0
2008-10-24 17:00:00,1.6188,1.6196,1.6142,1.6166,30886500180.0
2008-10-24 17:15:00,1.6167,1.6241,1.6167,1.6222,30886500180.0
2008-10-24 17:30:00,1.6221,1.6223,1.6175,1.619,30886500180.0
2008-10-24 17:45:00,1.6191,1.6193,1.6105,1.6111,30886500180.0
2008-10-24 18:00:00,1.6113,1.6171,1.6112,1.6169,30886500180.0
2008-10-24 18:15:00,1.617,1.6172,1.6106,1.6122,27253500165.0
2008-10-24 18:30:00,1.6123,1.614,1.606,1.6062,21607600101.0
2008-10-24 18:45:00,1.6061,1.6138,1.6059,1.6133,23373000180.0
2008-10-24 19:00:00,1.6134,1.6139,1.6086,1.6093,23373000180.0
2008-10-24 19:15:00,1.6094,1.6144,1.6057,1.6072,24541000114.0
2008-10-24 19:30:00,1.6078,1.6095,1.6032,1.6038,13962400073.0
2008-10-24 19:45:00,1.6039,1.6071,1.6008,1.607,20958800157.0
2008-10-24 20:00:00,1.6071,1.608,1.6009,1.6041,24654000203.0
2008-10-24 20:15:00,1.6038,1.6098,1.6037,1.6091,27728400153.0
2008-10-24 20:30:00,1.6092,1.612,1.6067,1.6074,29089500045.0
2008-10-24 20:45:00,1.607,1.608,1.6039,1.6057,19951500085.0
2008-10-24 21:00:00,1.6055,1.6094,1.6042,1.6063,22480500105.0
2008-10-24 21:15:00,1.6062,1.60805,1.6039,1.6057,21898700092.0
2008-10-24 21:30:00,1.6058,1.6065,1.6015,1.6015,25020500074.0
2008-10-24 21:45:00,1.6015,1.6029,1.6008,1.6021,25148599932.0
2008-10-24 22:00:00,1.6022,1.6044,1.5993,1.6015,29757400056.0
2008-10-24 22:15:00,1.6014,1.6089,1.5994,1.6089,23797599943.0
2008-10-24 22:30:00,1.6088,1.6122,1.6076,1.611,19798800072.0
2008-10-24 22:45:00,1.611,1.6132,1.6096,1.612,20698400033.0
2008-10-26 23:00:00,1.6029,1.6029,1.60105,1.60175,61000000.0
2008-10-26 23:15:00,1.6018,1.6034,1.60165,1.6017,1057700000.0
2008-10-26 23:30:00,1.6017,1.6032,1.6007,1.60145,1290400000.0
2008-10-26 23:45:00,1.60125,1.60365,1.60105,1.6016,839700000.0
2008-10-27 00:00:00,1.60165,1.60445,1.6015,1.60335,6181000015.0
2008-10-27 00:15:00,1.6034,1.6066,1.6023,1.6031,8866000005.0
2008-10-27 00:30:00,1.60385,1.6099,1.6031,1.6064,16528900083.0
2008-10-27 00:45:00,1.6064,1.60655,1.6042,1.6042,18026499705.0
2008-10-27 01:00:00,1.6048,1.6133,1.601,1.6063,17890000123.0
2008-10-27 01:15:00,1.6063,1.6103,1.6024,1.6035,15884900089.0
2008-10-27 01:30:00,1.6035,1.6071,1.6032,1.6037,8289799954.0
2008-10-27 01:45:00,1.60355,1.607,1.602,1.6027,14129200060.0
2008-10-27 02:00:00,1.6028,1.611,1.6023,1.6104,19779800039.0
2008-10-27 02:15:00,1.6104,1.6104,1.6048,1.6068,13300400047.0
2008-10-27 02:30:00,1.6068,1.60755,1.6004,1.6034,15482299954.0
2008-10-27 02:45:00,1.6018,1.6043,1.6013,1.603,21329899871.0
2008-10-27 03:00:00,1.603,1.607,1.6028,1.6028,17829799930.0
2008-10-27 03:15:00,1.6015,1.60525,1.6004,1.6037,13344999943.0
2008-10-27 03:30:00,1.6038,1.6054,1.59965,1.6017,15609299940.0
2008-10-27 03:45:00,1.6017,1.60485,1.6017,1.6043,10225700021.0
2008-10-27 04:00:00,1.6043,1.6066,1.6035,1.6035,9819300012.0
2008-10-27 04:15:00,1.6035,1.6068,1.6035,1.6042,17606699974.0
2008-10-27 04:30:00,1.6042,1.6093,1.6042,1.605,14322999930.0
2008-10-27 04:45:00,1.6062,1.6078,1.6032,1.6074,20907799909.0
2008-10-27 05:00:00,1.6073,1.6084,1.6012,1.6058,21032499960.0
2008-10-27 05:15:00,1.6058,1.6082,1.6058,1.6066,14993399962.0
2008-10-27 05:30:00,1.6066,1.6105,1.6051,1.6066,21109500049.0
2008-10-27 05:45:00,1.6062,1.6105,1.6055,1.6074,13945200049.0
2008-10-27 06:00:00,1.6074,1.6081,1.6029,1.6079,14974800008.0
2008-10-27 06:15:00,1.6079,1.60835,1.60495,1.60725,15418399950.0
2008-10-27 06:30:00,1.6072,1.6108,1.6062,1.6085,11070100013.0
2008-10-27 06:45:00,1.60855,1.61055,1.60635,1.60635,16955999967.0
2008-10-27 07:00:00,1.6086,1.6103,1.6026,1.6098,23684700036.0
2008-10-27 07:15:00,1.6051,1.6091,1.60285,1.6057,23709299991.0
2008-10-27 07:30:00,1.6067,1.6094,1.60595,1.607,16868300074.0
2008-10-27 07:45:00,1.60705,1.60945,1.6055,1.6092,13675400030.0
2008-10-27 08:00:00,1.6092,1.6102,1.60745,1.6096,14648600061.0
2008-10-27 08:15:00,1.6096,1.60995,1.6009,1.60525,16757899975.0
2008-10-27 08:30:00,1.6022,1.6071,1.5973,1.5994,20496199999.0
2008-10-27 08:45:00,1.60635,1.6064,1.5977,1.6011,19767499955.0
2008-10-27 09:00:00,1.601,1.60415,1.5983,1.6002,23700800219.0
2008-10-27 09:15:00,1.6003,1.6017,1.5947,1.5947,31499100118.0
2008-10-27 09:30:00,1.5948,1.5975,1.5914,1.5938,32179499985.0
2008-10-27 09:45:00,1.5937,1.60095,1.5936,1.5968,21413100249.0
2008-10-27 10:00:00,1.5969,1.5982,1.5934,1.5976,18721500315.0
2008-10-27 10:15:00,1.5975,1.6008,1.5947,1.5996,18721500315.0
2008-10-27 10:30:00,1.5995,1.604,1.5992,1.6015,18721500315.0
2008-10-27 10:45:00,1.6014,1.6052,1.6005,1.6045,18721500315.0
2008-10-27 11:00:00,1.6044,1.6075,1.6012,1.6075,18721500315.0
2008-10-27 11:15:00,1.6074,1.6074,1.6049,1.6054,18721500315.0
2008-10-27 11:30:00,1.6056,1.6058,1.6013,1.6026,18721500315.0
2008-10-27 11:45:00,1.6027,1.6058,1.6013,1.6018,18721500315.0
2008-10-27 12:00:00,1.6019,1.603,1.597,1.5993,18721500315.0
2008-10-27 12:15:00,1.5992,1.6033,1.5981,1.6002,18721500315.0
2008-10-27 12:30:00,1.6001,1.6027,1.5997,1.6002,18721500315.0
2008-10-27 12:45:00,1.6003,1.6048,1.5995,1.604,18721500315.0
2008-10-27 13:00:00,1.6045,1.6049,1.6015,1.6022,26047700135.0
2008-10-27 13:15:00,1.6023,1.6023,1.5979,1.5983,30037799982.0
2008-10-27 13:30:00,1.5984,1.5986,1.5949,1.5971,30004499970.0
2008-10-27 13:45:00,1.597,1.6017,1.5956,1.5962,14440599989.0
2008-10-27 14:00:00,1.5961,1.5987,1.5949,1.5968,3357000000.0
2008-10-27 14:15:00,1.5971,1.5987,1.5965,1.5967,3357000000.0
2008-10-27 14:30:00,1.5968,1.5969,1.5912,1.595,3133200000.0
2008-10-27 14:45:00,1.5951,1.5958,1.5885,1.5935,3357000000.0
2008-10-27 15:00:00,1.5934,1.5976,1.5895,1.597,3357000000.0
2008-10-27 15:15:00,1.5969,1.5993,1.5944,1.5964,3357000000.0
2008-10-27 15:30:00,1.5965,1.6011,1.5959,1.5997,3357000000.0
2008-10-27 15:45:00,1.5996,1.6004,1.5944,1.5972,3357000000.0
2008-10-27 16:00:00,1.597,1.5981,1.594,1.5967,3357000000.0
2008-10-27 16:15:00,1.5968,1.5996,1.5966,1.5986,3357000000.0
2008-10-27 16:30:00,1.5987,1.6056,1.5962,1.6035,3357000000.0
2008-10-27 16:45:00,1.6036,1.6108,1.6025,1.6098,3357000000.0
2008-10-27 17:00:00,1.6097,1.6139,1.6081,1.6122,3357000000.0
2008-10-27 17:15:00,1.6121,1.6179,1.6107,1.6174,3357000000.0
2008-10-27 17:30:00,1.6173,1.6182,1.6124,1.6129,3357000000.0
2008-10-27 17:45:00,1.6128,1.6171,1.6111,1.6143,3357000000.0
2008-10-27 18:00:00,1.6144,1.6156,1.6093,1.6141,3357000000.0
2008-10-27 18:15:00,1.6142,1.6181,1.61105,1.6176,3435000000.0
2008-10-27 18:30:00,1.61765,1.61855,1.6125,1.61295,3843600003.0
2008-10-27 18:45:00,1.61305,1.61745,1.6112,1.6148,4175600000.0
2008-10-27 19:00:00,1.615,1.6157,1.6091,1.6143,4392000000.0
2008-10-27 19:15:00,1.6143,1.6168,1.61195,1.6139,3384500001.0
2008-10-27 19:30:00,1.6139,1.6144,1.60875,1.61275,2863800000.0
2008-10-27 19:45:00,1.6125,1.6173,1.6117,1.6166,2665800000.0
2008-10-27 20:00:00,1.61645,1.6174,1.61135,1.6132,3470600000.0
2008-10-27 20:15:00,1.6132,1.61915,1.6132,1.61845,3733000001.0
2008-10-27 20:30:00,1.61845,1.62145,1.61705,1.61925,2340600000.0
2008-10-27 20:45:00,1.6191,1.6202,1.61165,1.6139,3045200000.0
2008-10-27 21:00:00,1.6139,1.61715,1.6129,1.6139,2828200004.0
2008-10-27 21:15:00,1.61395,1.6158,1.6095,1.6136,2201400000.0
2008-10-27 21:30:00,1.6136,1.6176,1.6133,1.61495,2828800000.0
2008-10-27 21:45:00,1.61495,1.6182,1.6142,1.61525,3720400000.0
2008-10-27 22:00:00,1.61525,1.61625,1.61255,1.6149,3921600000.0
2008-10-27 22:15:00,1.6149,1.6163,1.61295,1.61585,2168400000.0
2008-10-27 22:30:00,1.61585,1.61985,1.6153,1.6162,1685200000.0
2008-10-27 22:45:00,1.61645,1.6178,1.61505,1.61775,883700000.0
2008-10-27 23:00:00,1.61775,1.6178,1.6127,1.6128,1108000000.0
2008-10-27 23:15:00,1.6127,1.61925,1.6127,1.61805,924800000.0
2008-10-27 23:30:00,1.61805,1.61945,1.6162,1.6175,1505999992.0
2008-10-27 23:45:00,1.61745,1.6192,1.6149,1.61545,1060000005.0
2008-10-28 00:00:00,1.6147,1.61645,1.6147,1.6161,379200000.0
2008-10-28 00:15:00,1.6161,1.6184,1.61535,1.6159,297600000.0
2008-10-28 00:30:00,1.6168,1.61965,1.6159,1.61785,572400000.0
2008-10-28 00:45:00,1.6178,1.61785,1.616,1.6169,1402200000.0
2008-10-28 01:00:00,1.6169,1.6197,1.6169,1.6192,1109599996.0
2008-10-28 01:15:00,1.6191,1.6195,1.61525,1.6156,2234399958.0
2008-10-28 01:30:00,1.6156,1.6175,1.6118,1.6166,1557000008.0
2008-10-28 01:45:00,1.6166,1.61725,1.6166,1.61715,2744400129.0
2008-10-28 02:00:00,1.6172,1.61765,1.6135,1.6169,3871000000.0
2008-10-28 02:15:00,1.6168,1.61825,1.61365,1.6138,3765800037.0
2008-10-28 02:30:00,1.6139,1.61455,1.6111,1.6126,1280700000.0
2008-10-28 02:45:00,1.6126,1.61515,1.61,1.6109,2307700063.0
2008-10-28 03:00:00,1.6109,1.61155,1.6043,1.6052,5007200076.0
2008-10-28 03:15:00,1.6052,1.6094,1.6038,1.6082,2679700000.0
2008-10-28 03:30:00,1.60845,1.6102,1.6054,1.6071,2873800038.0
2008-10-28 03:45:00,1.6071,1.6076,1.6048,1.6066,2666399933.0
2008-10-28 04:00:00,1.6066,1.60775,1.6053,1.6056,4858199877.0
2008-10-28 04:15:00,1.60575,1.60865,1.60575,1.6061,2425999935.0
2008-10-28 04:30:00,1.6061,1.6149,1.6061,1.6119,4575599886.0
2008-10-28 04:45:00,1.6119,1.6119,1.60835,1.61035,1445800000.0
2008-10-28 05:00:00,1.6103,1.61235,1.61,1.611,1886400000.0
2008-10-28 05:15:00,1.611,1.61225,1.60945,1.6112,1203200018.0
2008-10-28 05:30:00,1.61115,1.61605,1.6104,1.61505,1714400007.0
2008-10-28 05:45:00,1.61505,1.61505,1.611,1.613,4799800133.0
2008-10-28 06:00:00,1.6129,1.6148,1.60985,1.6125,2246000023.0
2008-10-28 06:15:00,1.61295,1.61315,1.6084,1.6098,1725300002.0
2008-10-28 06:30:00,1.6099,1.6164,1.60975,1.6138,2948700014.0
2008-10-28 06:45:00,1.6138,1.6138,1.6105,1.6128,839400002.0
2008-10-28 07:00:00,1.6128,1.61345,1.61125,1.61155,813600000.0
2008-10-28 07:15:00,1.61155,1.61285,1.6095,1.6095,806700000.0
2008-10-28 07:30:00,1.6095,1.6167,1.6094,1.615,2861400000.0
2008-10-28 07:45:00,1.61495,1.6203,1.61165,1.6158,4847700000.0
2008-10-28 08:00:00,1.6156,1.618,1.6108,1.6152,2434700004.0
2008-10-28 08:15:00,1.6152,1.6173,1.6147,1.6154,1527600000.0
2008-10-28 08:30:00,1.6152,1.61935,1.614,1.6189,4089000014.0
2008-10-28 08:45:00,1.6189,1.61925,1.61705,1.6176,703000000.0
2008-10-28 09:00:00,1.6177,1.61855,1.61035,1.6115,6705400030.0
2008-10-28 09:15:00,1.6115,1.6132,1.60755,1.6099,4365000003.0
2008-10-28 09:30:00,1.6099,1.6099,1.6048,1.6071,2629500000.0
2008-10-28 09:45:00,1.6071,1.6071,1.59895,1.59975,3302600003.0
2008-10-28 10:00:00,1.59995,1.60785,1.5995,1.6069,3353400015.0
2008-10-28 10:15:00,1.6069,1.60795,1.6036,1.60445,2547800000.0
2008-10-28 10:30:00,1.6045,1.6045,1.60025,1.6021,2089800000.0
2008-10-28 10:45:00,1.602,1.6046,1.6017,1.6046,2015000000.0
2008-10-28 11:00:00,1.6046,1.60915,1.60435,1.6081,2929600000.0
2008-10-28 11:15:00,1.60835,1.6103,1.6046,1.60755,8113600161.0
2008-10-28 11:30:00,1.60755,1.60795,1.6026,1.60315,2393200000.0
2008-10-28 11:45:00,1.60315,1.6046,1.6008,1.6026,3363000000.0
2008-10-28 12:00:00,1.60255,1.6086,1.60235,1.6085,2556800000.0
2008-10-28 12:15:00,1.60845,1.60865,1.6029,1.6081,3481600041.0
2008-10-28 12:30:00,1.6081,1.6145,1.6071,1.61255,3749200036.0
2008-10-28 12:45:00,1.61255,1.62025,1.6115,1.6201,3250000001.0
2008-10-28 13:00:00,1.62015,1.6254,1.6174,1.6212,3353800001.0
2008-10-28 13:15:00,1.6211,1.6233,1.6169,1.6171,2746200000.0
2008-10-28 13:30:00,1.6171,1.6239,1.61535,1.6204,4312399992.0
2008-10-28 13:45:00,1.62025,1.62085,1.61645,1.61925,3860000000.0
2008-10-28 14:00:00,1.6192,1.62125,1.6173,1.6173,3459200002.0
2008-10-28 14:15:00,1.6173,1.61785,1.61485,1.6153,3368000000.0
2008-10-28 14:30:00,1.6153,1.61535,1.61195,1.6129,3111000000.0
2008-10-28 14:45:00,1.6129,1.614,1.6105,1.6111,2668300000.0
2008-10-28 15:00:00,1.61115,1.61365,1.6096,1.6134,2945300000.0
2008-10-28 15:15:00,1.6134,1.61615,1.61215,1.61535,3349000000.0
2008-10-28 15:30:00,1.6153,1.61665,1.61195,1.6145,5354599999.0
2008-10-28 15:45:00,1.6145,1.61515,1.6131,1.6136,3262400000.0
2008-10-28 16:00:00,1.6136,1.6164,1.6117,1.6139,3556000000.0
2008-10-28 16:15:00,1.6138,1.614,1.60905,1.61095,3502800000.0
2008-10-28 16:30:00,1.611,1.61425,1.60745,1.60875,4938000001.0
2008-10-28 16:45:00,1.60875,1.61175,1.6072,1.6104,5283800006.0
2008-10-28 17:00:00,1.6104,1.61175,1.60795,1.6107,4130900000.0
2008-10-28 17:15:00,1.61085,1.61175,1.6091,1.611,2824200000.0
2008-10-28 17:30:00,1.61085,1.6155,1.6107,1.61435,3230800000.0
2008-10-28 17:45:00,1.61435,1.6165,1.61205,1.6146,3472099997.0
2008-10-28 18:00:00,1.61465,1.6182,1.61415,1.6175,3166200000.0
2008-10-28 18:15:00,1.61745,1.618,1.61475,1.6156,3753700000.0
2008-10-28 18:30:00,1.61565,1.6166,1.6146,1.61565,2694400000.0
2008-10-28 18:45:00,1.61565,1.61725,1.61265,1.61655,3140000000.0
2008-10-28 19:00:00,1.6164,1.61735,1.6139,1.61625,2554000000.0
2008-10-28 19:15:00,1.61625,1.61855,1.6145,1.6166,2671599999.0
2008-10-28 19:30:00,1.6166,1.61975,1.6153,1.616,2042200000.0
2008-10-28 19:45:00,1.616,1.6202,1.6156,1.6195,2429200000.0
2008-10-28 20:00:00,1.61945,1.6239,1.61795,1.6227,2737800005.0
2008-10-28 20:15:00,1.6226,1.62855,1.62255,1.62715,4448400001.0
2008-10-28 20:30:00,1.62715,1.629,1.62585,1.62765,2812800000.0
2008-10-28 20:45:00,1.6276,1.63445,1.62635,1.6269,3827800000.0
2008-10-28 21:00:00,1.6268,1.6285,1.62265,1.6239,3101600000.0
2008-10-28 21:15:00,1.624,1.6293,1.62235,1.62715,3778200000.0
2008-10-28 21:30:00,1.62715,1.63055,1.6231,1.62915,3180000000.0
2008-10-28 21:45:00,1.62915,1.6293,1.62085,1.62815,2584400000.0
2008-10-28 22:00:00,1.6281,1.63185,1.62555,1.6262,2823400000.0
2008-10-28 22:15:00,1.6264,1.62745,1.62185,1.62245,2065400000.0
2008-10-28 22:30:00,1.62275,1.6259,1.61975,1.6234,1455000000.0
2008-10-28 22:45:00,1.6234,1.6234,1.61385,1.6143,1571600000.0
2008-10-28 23:00:00,1.61455,1.6223,1.61365,1.6208,491300000.0
2008-10-28 23:15:00,1.62065,1.6208,1.6171,1.6179,1390099978.0
2008-10-28 23:30:00,1.6179,1.62195,1.617,1.6214,1530800001.0
2008-10-28 23:45:00,1.62125,1.62505,1.62125,1.62355,747499998.0
2008-10-29 00:00:00,1.62355,1.62355,1.6181,1.61995,2191700018.0
2008-10-29 00:15:00,1.61985,1.6221,1.61755,1.6203,732300000.0
2008-10-29 00:30:00,1.6203,1.62335,1.61975,1.62315,739500000.0
2008-10-29 00:45:00,1.62305,1.6304,1.62295,1.6277,1276400000.0
2008-10-29 01:00:00,1.628,1.6312,1.62505,1.6273,4065800001.0
2008-10-29 01:15:00,1.62735,1.628,1.62495,1.626,2513199992.0
2008-10-29 01:30:00,1.626,1.62635,1.6259,1.62615,1359100000.0
2008-10-29 01:45:00,1.62605,1.62725,1.6236,1.6239,1768900000.0
2008-10-29 02:00:00,1.6241,1.6247,1.62135,1.62185,3697000000.0
2008-10-29 02:15:00,1.62185,1.6292,1.6205,1.6274,5339999999.0
2008-10-29 02:30:00,1.6274,1.6291,1.6262,1.627,4415699999.0
2008-10-29 02:45:00,1.6268,1.6274,1.6219,1.6232,6226600008.0
2008-10-29 03:00:00,1.6232,1.6237,1.6188,1.61935,5187800083.0
2008-10-29 03:15:00,1.61945,1.6215,1.61695,1.6187,3176200001.0
2008-10-29 03:30:00,1.6187,1.62025,1.618,1.6182,3307499999.0
2008-10-29 03:45:00,1.6182,1.62015,1.6182,1.6194,2157999997.0
2008-10-29 04:00:00,1.6194,1.62025,1.6174,1.6197,1394300000.0
2008-10-29 04:15:00,1.61985,1.6227,1.6195,1.62005,3524300001.0
2008-10-29 04:30:00,1.62015,1.6213,1.6192,1.6195,2000900063.0
2008-10-29 04:45:00,1.61955,1.62025,1.61735,1.6189,1872400002.0
2008-10-29 05:00:00,1.61875,1.6204,1.6167,1.62,2655800002.0
2008-10-29 05:15:00,1.6202,1.62155,1.61935,1.61965,1328200000.0
2008-10-29 05:30:00,1.6197,1.6204,1.6182,1.61835,1894400009.0
2008-10-29 05:45:00,1.61835,1.62075,1.61715,1.62,1874500017.0
2008-10-29 06:00:00,1.61985,1.625,1.6197,1.622,2798200002.0
2008-10-29 06:15:00,1.6215,1.62225,1.6196,1.6216,3768400005.0
2008-10-29 06:30:00,1.62155,1.623,1.62005,1.62225,2744299983.0
2008-10-29 06:45:00,1.6223,1.62315,1.62085,1.623,1641599997.0
2008-10-29 07:00:00,1.623,1.62315,1.6213,1.622,4117800002.0
2008-10-29 07:15:00,1.6219,1.6251,1.6204,1.625,1634400000.0
2008-10-29 07:30:00,1.6251,1.62665,1.6244,1.626,1445400000.0
2008-10-29 07:45:00,1.62645,1.6355,1.62575,1.63405,3877900000.0
2008-10-29 08:00:00,1.6338,1.63525,1.6304,1.6324,4046600014.0
2008-10-29 08:15:00,1.6326,1.6365,1.63185,1.63635,1987200000.0
2008-10-29 08:30:00,1.6364,1.63665,1.6318,1.63195,2979600050.0
2008-10-29 08:45:00,1.632,1.63535,1.6304,1.63115,2342100008.0
2008-10-29 09:00:00,1.6307,1.63135,1.6262,1.6287,3799800000.0
2008-10-29 09:15:00,1.6284,1.6301,1.6263,1.6267,5687300004.0
2008-10-29 09:30:00,1.6267,1.6294,1.62575,1.6274,4971900010.0
2008-10-29 09:45:00,1.6274,1.62795,1.61805,1.61805,3563800000.0
2008-10-29 10:00:00,1.61825,1.62285,1.6164,1.6215,3385800017.0
2008-10-29 10:15:00,1.62225,1.6234,1.6187,1.621,2775400013.0
2008-10-29 10:30:00,1.62105,1.6218,1.6126,1.6155,4407700000.0
2008-10-29 10:45:00,1.6155,1.6155,1.6107,1.61495,3873800000.0
2008-10-29 11:00:00,1.6149,1.6157,1.6132,1.6139,3076700006.0
2008-10-29 11:15:00,1.61385,1.61755,1.6133,1.6158,2408100000.0
2008-10-29 11:30:00,1.6158,1.61615,1.6127,1.6158,2450400000.0
2008-10-29 11:45:00,1.61585,1.61625,1.6146,1.6152,2126100000.0
2008-10-29 12:00:00,1.6152,1.61695,1.61125,1.6113,2407300000.0
2008-10-29 12:15:00,1.6113,1.61355,1.6076,1.6085,2978599998.0
2008-10-29 12:30:00,1.6085,1.6131,1.60775,1.61215,2867600000.0
2008-10-29 12:45:00,1.6122,1.61615,1.61185,1.61585,3209199999.0
2008-10-29 13:00:00,1.616,1.6176,1.6115,1.617,3241900000.0
2008-10-29 13:15:00,1.617,1.61725,1.6084,1.6084,2872400000.0
2008-10-29 13:30:00,1.6084,1.61515,1.6083,1.6147,2639499999.0
2008-10-29 13:45:00,1.6147,1.6161,1.6082,1.6082,3309600001.0
2008-10-29 14:00:00,1.6082,1.61065,1.60755,1.6084,3354000001.0
2008-10-29 14:15:00,1.6086,1.6091,1.6044,1.6078,4665900004.0
2008-10-29 14:30:00,1.6078,1.61135,1.60605,1.6071,4124100014.0
2008-10-29 14:45:00,1.60715,1.60765,1.6022,1.6052,3199200000.0
2008-10-29 15:00:00,1.60515,1.60755,1.6034,1.6075,2295200000.0
2008-10-29 15:15:00,1.6075,1.61265,1.60645,1.60885,2586700000.0
2008-10-29 15:30:00,1.60885,1.60925,1.6017,1.60315,3787600030.0
2008-10-29 15:45:00,1.6031,1.60375,1.5963,1.5963,3767100003.0
2008-10-29 16:00:00,1.5963,1.6003,1.58995,1.5929,4657500000.0
2008-10-29 16:15:00,1.593,1.59805,1.58965,1.5939,4043800000.0
2008-10-29 16:30:00,1.5932,1.60115,1.5924,1.6003,5318599997.0
2008-10-29 16:45:00,1.6003,1.6012,1.59055,1.59255,4657000000.0
2008-10-29 17:00:00,1.5925,1.5965,1.5912,1.59435,2687200000.0
2008-10-29 17:15:00,1.5944,1.59865,1.5933,1.59735,3551700000.0
2008-10-29 17:30:00,1.59725,1.60065,1.5955,1.59815,3040300000.0
2008-10-29 17:45:00,1.59815,1.59835,1.5785,1.581,4119000004.0
2008-10-29 18:00:00,1.581,1.5884,1.5809,1.5846,4233599997.0
2008-10-29 18:15:00,1.5846,1.5864,1.57345,1.57455,3145500000.0
2008-10-29 18:30:00,1.5745,1.58465,1.5733,1.5737,3765400000.0
2008-10-29 18:45:00,1.5737,1.57695,1.5637,1.5638,3628900000.0
2008-10-29 19:00:00,1.5635,1.56865,1.5635,1.5679,3154800000.0
2008-10-29 19:15:00,1.5679,1.5745,1.5679,1.5727,4174200000.0
2008-10-29 19:30:00,1.57265,1.5832,1.5722,1.5809,3273200000.0
2008-10-29 19:45:00,1.58085,1.5819,1.5777,1.581,1953500000.0
2008-10-29 20:00:00,1.5809,1.5895,1.5806,1.5842,6377000004.0
2008-10-29 20:15:00,1.58515,1.5872,1.5779,1.58305,4667800002.0
2008-10-29 20:30:00,1.5831,1.586,1.5796,1.58015,4631500000.0
2008-10-29 20:45:00,1.58015,1.58115,1.5725,1.5751,4596800000.0
2008-10-29 21:00:00,1.575,1.5768,1.5718,1.5752,3841400000.0
2008-10-29 21:15:00,1.57525,1.5812,1.5692,1.57275,4355600000.0
2008-10-29 21:30:00,1.57275,1.57985,1.5714,1.5732,3951200000.0
2008-10-29 21:45:00,1.5732,1.5843,1.5712,1.5842,3987300000.0
2008-10-29 22:00:00,1.5842,1.59365,1.5838,1.5858,2553200000.0
2008-10-29 22:15:00,1.5859,1.5932,1.58575,1.5913,2121000000.0
2008-10-29 22:30:00,1.591,1.5917,1.5856,1.5856,1836800000.0
2008-10-29 22:45:00,1.5853,1.5896,1.58295,1.5851,2104800000.0
2008-10-29 23:00:00,1.5854,1.5887,1.5802,1.588,1315500000.0
2008-10-29 23:15:00,1.5872,1.5873,1.5813,1.5813,1143300000.0
2008-10-29 23:30:00,1.5813,1.5857,1.5789,1.5836,1538200000.0
2008-10-29 23:45:00,1.5817,1.5842,1.5815,1.5818,705400008.0
2008-10-30 00:00:00,1.5816,1.5825,1.5804,1.582,1192100000.0
2008-10-30 00:15:00,1.58205,1.5851,1.5813,1.5823,2530900000.0
2008-10-30 00:30:00,1.58225,1.5832,1.58185,1.5824,998400000.0
2008-10-30 00:45:00,1.5824,1.5847,1.5799,1.58265,1212200001.0
2008-10-30 01:00:00,1.58255,1.58555,1.5821,1.5846,1345500000.0
2008-10-30 01:15:00,1.5807,1.5866,1.5802,1.5865,498900000.0
2008-10-30 01:30:00,1.5858,1.5862,1.5821,1.5834,2464000000.0
2008-10-30 01:45:00,1.5834,1.5846,1.583,1.58325,1641100000.0
2008-10-30 02:00:00,1.58325,1.58465,1.5821,1.5821,1919800000.0
2008-10-30 02:15:00,1.5821,1.5893,1.58005,1.5884,3861699999.0
2008-10-30 02:30:00,1.5887,1.5911,1.5877,1.59,2655899999.0
2008-10-30 02:45:00,1.59,1.5952,1.5887,1.5893,4044900010.0
2008-10-30 03:00:00,1.5896,1.5924,1.5882,1.59235,8377500002.0
2008-10-30 03:15:00,1.59235,1.594,1.58605,1.588,6151800000.0
2008-10-30 03:30:00,1.5884,1.5898,1.5857,1.5886,2474600000.0
2008-10-30 03:45:00,1.5885,1.5933,1.5883,1.5921,3898300000.0
2008-10-30 04:00:00,1.5921,1.5931,1.5912,1.59255,1967000000.0
2008-10-30 04:15:00,1.5925,1.5938,1.5912,1.5912,3168599940.0
2008-10-30 04:30:00,1.5912,1.6034,1.59105,1.5978,4556200000.0
2008-10-30 04:45:00,1.5978,1.5978,1.5919,1.59305,6956800000.0
2008-10-30 05:00:00,1.59295,1.597,1.5905,1.5961,5899800002.0
2008-10-30 05:15:00,1.5961,1.5961,1.5873,1.58965,4499800000.0
2008-10-30 05:30:00,1.58965,1.5914,1.5872,1.58955,5454499998.0
2008-10-30 05:45:00,1.5895,1.59005,1.5807,1.5816,3857399969.0
2008-10-30 06:00:00,1.5816,1.5816,1.5761,1.57735,5042999996.0
2008-10-30 06:15:00,1.57745,1.5814,1.576,1.5799,2456699999.0
2008-10-30 06:30:00,1.5799,1.58085,1.5758,1.5783,2110400000.0
2008-10-30 06:45:00,1.5783,1.5789,1.5755,1.5789,1399699999.0
2008-10-30 07:00:00,1.5788,1.5788,1.5726,1.57325,1043700000.0
2008-10-30 07:15:00,1.5735,1.5777,1.5723,1.57715,2959899996.0
2008-10-30 07:30:00,1.5771,1.582,1.57695,1.5783,1599600000.0
2008-10-30 07:45:00,1.57825,1.5793,1.57435,1.5766,3058000000.0
2008-10-30 08:00:00,1.5766,1.5771,1.5688,1.569,4182999999.0
2008-10-30 08:15:00,1.569,1.5724,1.5667,1.5716,3680500001.0
2008-10-30 08:30:00,1.5717,1.57355,1.5705,1.5706,3861400000.0
2008-10-30 08:45:00,1.5706,1.5785,1.56875,1.576,2203300000.0
2008-10-30 09:00:00,1.5772,1.5772,1.5726,1.5743,5057200016.0
2008-10-30 09:15:00,1.5742,1.5797,1.5681,1.5739,3489400000.0
2008-10-30 09:30:00,1.5738,1.57615,1.5731,1.5749,3180900000.0
2008-10-30 09:45:00,1.5745,1.57705,1.5733,1.57365,4040900002.0
2008-10-30 10:00:00,1.57365,1.57435,1.56805,1.56815,3510200000.0
2008-10-30 10:15:00,1.56825,1.5733,1.5665,1.57265,2780200000.0
2008-10-30 10:30:00,1.57255,1.5777,1.57135,1.5767,3841699998.0
2008-10-30 10:45:00,1.5768,1.58165,1.576,1.5815,4385800000.0
2008-10-30 11:00:00,1.5815,1.5848,1.57865,1.5798,8001400001.0
2008-10-30 11:15:00,1.5798,1.5801,1.5703,1.5731,5575400004.0
2008-10-30 11:30:00,1.5731,1.5741,1.5654,1.56825,3992400000.0
2008-10-30 11:45:00,1.5684,1.56955,1.5652,1.56945,2483700000.0
2008-10-30 12:00:00,1.56945,1.5736,1.5675,1.5736,2362000000.0
2008-10-30 12:15:00,1.5735,1.5737,1.5675,1.57285,2222100000.0
2008-10-30 12:30:00,1.57285,1.5734,1.5675,1.5682,2738400000.0
2008-10-30 12:45:00,1.56825,1.57005,1.5675,1.5691,2710200000.0
2008-10-30 13:00:00,1.5691,1.57,1.56645,1.56735,2371200000.0
2008-10-30 13:15:00,1.56735,1.56795,1.5623,1.56615,2478000000.0
2008-10-30 13:30:00,1.5662,1.5703,1.5649,1.56955,2071200000.0
2008-10-30 13:45:00,1.5697,1.57005,1.5635,1.569,2544200000.0
2008-10-30 14:00:00,1.5689,1.57305,1.56735,1.57185,2726900000.0
2008-10-30 14:15:00,1.57205,1.57445,1.5707,1.5716,3139300000.0
2008-10-30 14:30:00,1.5716,1.57365,1.5701,1.5701,4010899975.0
2008-10-30 14:45:00,1.5701,1.57795,1.56905,1.5763,3192300000.0
2008-10-30 15:00:00,1.57625,1.5771,1.5689,1.56935,2218500000.0
2008-10-30 15:15:00,1.5694,1.5747,1.56845,1.56965,2951600000.0
2008-10-30 15:30:00,1.5696,1.5736,1.56925,1.5693,2750100000.0
2008-10-30 15:45:00,1.56925,1.56965,1.56345,1.5652,3478900000.0
2008-10-30 16:00:00,1.56515,1.56905,1.56145,1.5649,3293500000.0
2008-10-30 16:15:00,1.56495,1.5683,1.5634,1.567,3407199999.0
2008-10-30 16:30:00,1.5668,1.56945,1.56435,1.5693,3220300000.0
2008-10-30 16:45:00,1.5692,1.576,1.56815,1.5728,4068800000.0
2008-10-30 17:00:00,1.5727,1.57395,1.5704,1.57205,4780600000.0
2008-10-30 17:15:00,1.57205,1.57415,1.5699,1.57405,4390500000.0
2008-10-30 17:30:00,1.5739,1.57445,1.5666,1.5682,4733900002.0
2008-10-30 17:45:00,1.56815,1.5709,1.5659,1.5709,3455000000.0
2008-10-30 18:00:00,1.5709,1.5727,1.566,1.56995,5864900001.0
2008-10-30 18:15:00,1.56995,1.5739,1.56965,1.5734,7625499998.0
2008-10-30 18:30:00,1.57345,1.575,1.5701,1.5719,9406600012.0
2008-10-30 18:45:00,1.57195,1.5747,1.571,1.5736,7514600021.0
2008-10-30 19:00:00,1.57365,1.5756,1.5698,1.5698,6467300002.0
2008-10-30 19:15:00,1.56995,1.57575,1.56945,1.5745,9749899997.0
2008-10-30 19:30:00,1.5745,1.5778,1.57205,1.577,6276800012.0
2008-10-30 19:45:00,1.5771,1.57735,1.57055,1.57345,10345300003.0
2008-10-30 20:00:00,1.5734,1.57575,1.5732,1.5739,4326500002.0
2008-10-30 20:15:00,1.5739,1.5759,1.56835,1.57095,4341500004.0
2008-10-30 20:30:00,1.57085,1.57255,1.5678,1.568,6597600000.0
2008-10-30 20:45:00,1.568,1.5733,1.5674,1.5729,4703399997.0
2008-10-30 21:00:00,1.5729,1.5735,1.56985,1.57,2325300001.0
2008-10-30 21:15:00,1.56975,1.5726,1.5676,1.5714,7511000002.0
2008-10-30 21:30:00,1.5714,1.5732,1.5693,1.5718,8873800026.0
2008-10-30 21:45:00,1.5718,1.5753,1.5698,1.5744,5740199998.0
2008-10-30 22:00:00,1.5744,1.5762,1.5715,1.57165,4432999988.0
2008-10-30 22:15:00,1.57165,1.5738,1.5682,1.569,3172399985.0
2008-10-30 22:30:00,1.569,1.569,1.5618,1.56275,1838100001.0
2008-10-30 22:45:00,1.5628,1.5635,1.5492,1.5499,3278800000.0
2008-10-30 23:00:00,1.5499,1.552,1.5493,1.5496,1062000000.0
2008-10-30 23:15:00,1.5496,1.5509,1.54845,1.5488,618100000.0
2008-10-30 23:30:00,1.54865,1.5502,1.5453,1.546,2845800002.0
2008-10-30 23:45:00,1.546,1.546,1.54365,1.54455,3032700037.0
2008-10-31 00:00:00,1.54455,1.54625,1.5443,1.54475,1567000000.0
2008-10-31 00:15:00,1.5448,1.5457,1.54315,1.5457,1168900000.0
2008-10-31 00:30:00,1.5458,1.5469,1.545,1.5452,849999999.0
2008-10-31 00:45:00,1.5452,1.54565,1.54435,1.545,342000000.0
2008-10-31 01:00:00,1.54495,1.54765,1.5446,1.54715,917500001.0
2008-10-31 01:15:00,1.54705,1.5501,1.54365,1.54845,4003899996.0
2008-10-31 01:30:00,1.54845,1.55125,1.5472,1.55045,1074600000.0
2008-10-31 01:45:00,1.5504,1.55185,1.54805,1.5513,943400000.0
2008-10-31 02:00:00,1.5502,1.5517,1.5463,1.55135,1727200000.0
2008-10-31 02:15:00,1.5513,1.5553,1.548,1.554,2129800000.0
2008-10-31 02:30:00,1.5539,1.5582,1.5516,1.5551,2021200000.0
2008-10-31 02:45:00,1.55475,1.5595,1.5542,1.5583,2032800000.0
2008-10-31 03:00:00,1.5582,1.5604,1.5566,1.5567,1574200000.0
2008-10-31 03:15:00,1.5568,1.5578,1.5547,1.5563,1533200000.0
2008-10-31 03:30:00,1.5562,1.5591,1.5547,1.5548,940000000.0
2008-10-31 03:45:00,1.55495,1.55755,1.551,1.5565,1164200000.0
2008-10-31 04:00:00,1.5565,1.5591,1.555,1.5577,999600000.0
2008-10-31 04:15:00,1.5576,1.5595,1.55545,1.55905,1030400000.0
2008-10-31 04:30:00,1.559,1.55925,1.5556,1.55725,1087200000.0
2008-10-31 04:45:00,1.55725,1.5612,1.5538,1.55445,1495800000.0
2008-10-31 05:00:00,1.5545,1.55855,1.55265,1.55315,1122000000.0
2008-10-31 05:15:00,1.5525,1.55685,1.5525,1.55535,1191600000.0
2008-10-31 05:30:00,1.55535,1.5577,1.55355,1.55425,1810400000.0
2008-10-31 05:45:00,1.55425,1.55715,1.55335,1.55715,1129300000.0
2008-10-31 06:00:00,1.55715,1.5578,1.5524,1.554,1346800000.0
2008-10-31 06:15:00,1.5541,1.5556,1.5523,1.5538,1315200000.0
2008-10-31 06:30:00,1.554,1.5559,1.5529,1.55515,2256600001.0
2008-10-31 06:45:00,1.5552,1.55675,1.549,1.549,1267800002.0
2008-10-31 07:00:00,1.549,1.5608,1.54895,1.5543,3204600004.0
2008-10-31 07:15:00,1.5543,1.55895,1.5523,1.5531,1728600000.0
2008-10-31 07:30:00,1.55305,1.55705,1.5512,1.5567,1359800000.0
2008-10-31 07:45:00,1.55685,1.5579,1.55505,1.55635,765800000.0
2008-10-31 08:00:00,1.55645,1.5567,1.54865,1.55295,1440400000.0
2008-10-31 08:15:00,1.5539,1.5543,1.5488,1.55135,1737700000.0
2008-10-31 08:30:00,1.5514,1.5531,1.54665,1.552,1593200000.0
2008-10-31 08:45:00,1.5523,1.5525,1.5457,1.5501,2113000000.0
2008-10-31 09:00:00,1.5501,1.55365,1.54575,1.55265,3667700000.0
2008-10-31 09:15:00,1.55265,1.55855,1.55155,1.5573,3091000000.0
2008-10-31 09:30:00,1.5573,1.56055,1.55395,1.55415,2799600000.0
2008-10-31 09:45:00,1.5542,1.55965,1.55415,1.5577,3273300013.0
2008-10-31 10:00:00,1.55775,1.56445,1.55615,1.5628,2788700000.0
2008-10-31 10:15:00,1.5628,1.56975,1.56155,1.5667,2336300000.0
2008-10-31 10:30:00,1.5665,1.5698,1.56575,1.5668,2493600000.0
2008-10-31 10:45:00,1.56665,1.56955,1.56385,1.56905,2295400000.0
2008-10-31 11:00:00,1.5696,1.57065,1.5671,1.5702,2826099990.0
2008-10-31 11:15:00,1.57025,1.5706,1.5677,1.569,3668299969.0
2008-10-31 11:30:00,1.56915,1.5705,1.5603,1.56475,4930800038.0
2008-10-31 11:45:00,1.5647,1.5654,1.56055,1.5607,2902800020.0
2008-10-31 12:00:00,1.5607,1.5634,1.55685,1.55835,2914900008.0
2008-10-31 12:15:00,1.5587,1.5619,1.55795,1.5603,5817999999.0
2008-10-31 12:30:00,1.56045,1.5622,1.5583,1.5596,5710700028.0
2008-10-31 12:45:00,1.5596,1.56105,1.5568,1.5573,3022200000.0
2008-10-31 13:00:00,1.5583,1.5583,1.55095,1.5534,6198400025.0
2008-10-31 13:15:00,1.5534,1.55875,1.55285,1.55795,4725600003.0
2008-10-31 13:30:00,1.55795,1.5603,1.5557,1.5588,4593400002.0
2008-10-31 13:45:00,1.5588,1.5606,1.5545,1.5601,7370700002.0
2008-10-31 14:00:00,1.5602,1.56095,1.5577,1.55875,6263799999.0
2008-10-31 14:15:00,1.55875,1.5647,1.5587,1.56455,5666699999.0
2008-10-31 14:30:00,1.56445,1.56985,1.5607,1.5687,5945400016.0
2008-10-31 14:45:00,1.56875,1.5709,1.5641,1.5676,4184800001.0
2008-10-31 15:00:00,1.56755,1.5693,1.5662,1.56795,3352100042.0
2008-10-31 15:15:00,1.568,1.56805,1.56225,1.5644,3557399999.0
2008-10-31 15:30:00,1.5644,1.5675,1.5624,1.5664,4183900002.0
2008-10-31 15:45:00,1.5664,1.56935,1.56285,1.56285,4601700001.0
2008-10-31 16:00:00,1.56245,1.565,1.5606,1.5616,4038900001.0
2008-10-31 16:15:00,1.5616,1.56305,1.55415,1.55655,4153100000.0
2008-10-31 16:30:00,1.55635,1.55995,1.5528,1.5599,4338899996.0
2008-10-31 16:45:00,1.56005,1.5606,1.55545,1.5582,3089400000.0
2008-10-31 17:00:00,1.5582,1.5583,1.54825,1.55005,6312300005.0
2008-10-31 17:15:00,1.5504,1.5532,1.53845,1.544,6245300004.0
2008-10-31 17:30:00,1.5432,1.5442,1.5358,1.53675,6146700006.0
2008-10-31 17:45:00,1.5369,1.5467,1.5364,1.53975,6063800001.0
2008-10-31 18:00:00,1.5409,1.553,1.54055,1.5493,7572899999.0
2008-10-31 18:15:00,1.549,1.55015,1.53915,1.54185,6457200005.0
2008-10-31 18:30:00,1.5418,1.54375,1.5334,1.5391,4567500006.0
2008-10-31 18:45:00,1.5397,1.54225,1.53455,1.53495,5707500001.0
2008-10-31 19:00:00,1.53495,1.5392,1.5335,1.5338,8002599991.0
2008-10-31 19:15:00,1.5337,1.53485,1.5276,1.52875,7883300001.0
2008-10-31 19:30:00,1.52875,1.52975,1.52295,1.52795,9450300003.0
2008-10-31 19:45:00,1.52795,1.52985,1.5256,1.52655,9720900131.0
2008-10-31 20:00:00,1.5265,1.5324,1.526,1.5298,8101499998.0
2008-10-31 20:15:00,1.52945,1.5364,1.5287,1.5319,6405600017.0
2008-10-31 20:30:00,1.5319,1.5349,1.5293,1.53195,4591299999.0
2008-10-31 20:45:00,1.53225,1.5341,1.5309,1.53235,5947699992.0
2008-10-31 21:00:00,1.53235,1.53535,1.5308,1.5332,4015400001.0
2008-10-31 21:15:00,1.5332,1.5332,1.5261,1.5296,2771899999.0
2008-10-31 21:30:00,1.5296,1.53175,1.528,1.5314,1905999999.0
2008-10-31 21:45:00,1.5315,1.5481,1.53145,1.5358,5282699999.0
2008-10-31 22:00:00,1.5358,1.547,1.5342,1.547,2294700000.0
2008-10-31 22:15:00,1.547,1.54905,1.5379,1.54295,2962400021.0
2008-10-31 22:30:00,1.54295,1.54405,1.541,1.54155,2829100067.0
2008-10-31 22:45:00,1.5439,1.54675,1.5417,1.5434,1482600005.0
2008-11-03 00:00:00,1.54035,1.5476,1.53845,1.5415,208800000.0
2008-11-03 00:15:00,1.54145,1.5437,1.54045,1.5436,1973399997.0
2008-11-03 00:30:00,1.5414,1.5426,1.5408,1.5419,1560800000.0
2008-11-03 00:45:00,1.5418,1.5459,1.5414,1.5456,399500000.0
2008-11-03 01:00:00,1.5453,1.5475,1.5453,1.5465,589600007.0
2008-11-03 01:15:00,1.5465,1.54655,1.54315,1.54335,849100000.0
2008-11-03 01:30:00,1.5433,1.54355,1.5404,1.54195,1027300002.0
2008-11-03 01:45:00,1.542,1.5461,1.5417,1.545,801000000.0
2008-11-03 02:00:00,1.5449,1.5457,1.5426,1.5437,1968000000.0
2008-11-03 02:15:00,1.5437,1.54505,1.5436,1.5437,747200000.0
2008-11-03 02:30:00,1.54355,1.54575,1.5426,1.5451,1032800031.0
2008-11-03 02:45:00,1.5451,1.546,1.5444,1.5452,2030900078.0
2008-11-03 03:00:00,1.5453,1.546,1.5345,1.5439,1422900045.0
2008-11-03 03:15:00,1.54335,1.5451,1.5419,1.54195,1511500051.0
2008-11-03 03:30:00,1.54195,1.544,1.53625,1.5376,2646400000.0
2008-11-03 03:45:00,1.53835,1.5385,1.5357,1.5361,3701399999.0
2008-11-03 04:00:00,1.5361,1.53695,1.5342,1.5363,1037599998.0
2008-11-03 04:15:00,1.5363,1.5375,1.5346,1.5359,565600000.0
2008-11-03 04:30:00,1.536,1.5366,1.5338,1.5346,827500000.0
2008-11-03 04:45:00,1.5346,1.53855,1.5346,1.5366,1140000000.0
2008-11-03 05:00:00,1.5366,1.5391,1.5351,1.5352,719400000.0
2008-11-03 05:15:00,1.5352,1.53675,1.53285,1.53495,749400000.0
2008-11-03 05:30:00,1.53495,1.53755,1.5347,1.537,709600000.0
2008-11-03 05:45:00,1.53705,1.53805,1.53685,1.538,670600000.0
2008-11-03 06:00:00,1.53805,1.5389,1.53705,1.53755,637600000.0
2008-11-03 06:15:00,1.53755,1.539,1.5353,1.5365,1138300003.0
2008-11-03 06:30:00,1.53635,1.53755,1.53575,1.5368,772400000.0
2008-11-03 06:45:00,1.5368,1.5368,1.53535,1.5356,859600000.0
2008-11-03 07:00:00,1.5356,1.5356,1.5355,1.5356,2157600000.0
2008-11-03 07:15:00,1.5356,1.53685,1.534,1.53665,1010600000.0
2008-11-03 07:30:00,1.53665,1.53665,1.535,1.535,1196900000.0
2008-11-03 07:45:00,1.535,1.53625,1.5345,1.5359,1094500000.0
2008-11-03 08:00:00,1.5359,1.5401,1.5359,1.53905,1696800000.0
2008-11-03 08:15:00,1.53905,1.53965,1.5372,1.53815,1184000000.0
2008-11-03 08:30:00,1.538,1.53845,1.53735,1.5377,890000000.0
2008-11-03 08:45:00,1.5376,1.53975,1.5351,1.5364,2547100001.0
2008-11-03 09:00:00,1.5364,1.5375,1.53435,1.5349,2803000007.0
2008-11-03 09:15:00,1.53495,1.53675,1.5345,1.53555,1837500000.0
2008-11-03 09:30:00,1.5355,1.5374,1.5331,1.5331,1877800000.0
2008-11-03 09:45:00,1.533,1.53555,1.53265,1.53485,2221400000.0
2008-11-03 10:00:00,1.53495,1.5359,1.53055,1.5332,3628700002.0
2008-11-03 10:15:00,1.5331,1.538,1.532,1.5372,3238999999.0
2008-11-03 10:30:00,1.5372,1.5377,1.5346,1.536,2319600001.0
2008-11-03 10:45:00,1.536,1.53745,1.5341,1.53425,2169600000.0
2008-11-03 11:00:00,1.5343,1.53775,1.53315,1.5346,2598600001.0
2008-11-03 11:15:00,1.5345,1.5367,1.5331,1.53555,2421500001.0
2008-11-03 11:30:00,1.53555,1.5362,1.534,1.53535,2196200000.0
2008-11-03 11:45:00,1.53525,1.53555,1.533,1.53315,1938100001.0
2008-11-03 12:00:00,1.5332,1.53865,1.53315,1.53855,1784600000.0
2008-11-03 12:15:00,1.5386,1.5386,1.5339,1.5341,2567199998.0
2008-11-03 12:30:00,1.5341,1.53705,1.53405,1.5358,1758400000.0
2008-11-03 12:45:00,1.5358,1.53755,1.5356,1.53755,2510900000.0
2008-11-03 13:00:00,1.53735,1.5393,1.5362,1.5367,2343599997.0
2008-11-03 13:15:00,1.5367,1.53775,1.534,1.5343,1488400000.0
2008-11-03 13:30:00,1.5343,1.5362,1.5327,1.535,1490600000.0
2008-11-03 13:45:00,1.535,1.5357,1.5343,1.5343,1873600000.0
2008-11-03 14:00:00,1.5343,1.53465,1.5332,1.5332,1230300000.0
2008-11-03 14:15:00,1.5333,1.53375,1.52985,1.53025,1685900002.0
2008-11-03 14:30:00,1.5303,1.53115,1.52755,1.5294,1784599998.0
2008-11-03 14:45:00,1.5293,1.5325,1.5293,1.531,2217000000.0
2008-11-03 15:00:00,1.53105,1.5346,1.53105,1.5342,2752500000.0
2008-11-03 15:15:00,1.5342,1.53705,1.53135,1.53205,2628800000.0
2008-11-03 15:30:00,1.53205,1.53285,1.5291,1.53065,3169000000.0
2008-11-03 15:45:00,1.5307,1.53145,1.52435,1.5275,3088600001.0
2008-11-03 16:00:00,1.5275,1.5326,1.5249,1.53085,6221400004.0
2008-11-03 16:15:00,1.53095,1.53185,1.52645,1.52735,3566400016.0
2008-11-03 16:30:00,1.5273,1.52925,1.52325,1.5241,4225300004.0
2008-11-03 16:45:00,1.5241,1.5247,1.51555,1.5216,3390899999.0
2008-11-03 17:00:00,1.5216,1.52255,1.5179,1.52065,3996500000.0
2008-11-03 17:15:00,1.52065,1.52345,1.519,1.52,3237599997.0
2008-11-03 17:30:00,1.5201,1.5205,1.5132,1.5133,3972000000.0
2008-11-03 17:45:00,1.5131,1.5141,1.5059,1.5091,3972000000.0
2008-11-03 18:00:00,1.5092,1.5113,1.5072,1.5074,3972000000.0
2008-11-03 18:15:00,1.5073,1.5209,1.5055,1.5203,2953199999.0
2008-11-03 18:30:00,1.52025,1.5208,1.5012,1.5034,1382200000.0
2008-11-03 18:45:00,1.5032,1.5034,1.4988,1.4997,1236000000.0
2008-11-03 19:00:00,1.4996,1.5034,1.4995,1.5024,1236000000.0
2008-11-03 19:15:00,1.5023,1.5046,1.5021,1.5033,1236000000.0
2008-11-03 19:30:00,1.5032,1.5039,1.4974,1.499,1236000000.0
2008-11-03 19:45:00,1.4991,1.5001,1.4954,1.4966,1236000000.0
2008-11-03 20:00:00,1.4966,1.4971,1.4936,1.4945,1236000000.0
2008-11-03 20:15:00,1.4946,1.4959,1.4933,1.4939,1236000000.0
2008-11-03 20:30:00,1.4938,1.4953,1.4929,1.4933,1236000000.0
2008-11-03 20:45:00,1.4934,1.4966,1.4929,1.4963,1236000000.0
2008-11-03 21:00:00,1.4962,1.4996,1.4958,1.4961,1236000000.0
2008-11-03 21:15:00,1.4958,1.4974,1.4954,1.4959,1236000000.0
2008-11-03 21:30:00,1.4958,1.4992,1.4956,1.4963,1236000000.0
2008-11-03 21:45:00,1.4964,1.4966,1.4916,1.4922,1236000000.0
2008-11-03 22:00:00,1.4923,1.4951,1.4916,1.4948,1236000000.0
2008-11-03 22:15:00,1.4947,1.4956,1.4936,1.4949,1236000000.0
2008-11-03 22:30:00,1.4951,1.4952,1.4906,1.4912,1236000000.0
2008-11-03 22:45:00,1.4911,1.4937,1.4896,1.493,1236000000.0
2008-11-03 23:00:00,1.4931,1.4936,1.4843,1.4861,1236000000.0
2008-11-03 23:15:00,1.486,1.4903,1.4859,1.4892,1236000000.0
2008-11-03 23:30:00,1.4891,1.4894,1.4857,1.4857,1236000000.0
2008-11-03 23:45:00,1.4859,1.4881,1.4852,1.486,1236000000.0
2008-11-04 00:00:00,1.4861,1.4912,1.4861,1.4895,1236000000.0
2008-11-04 00:15:00,1.4896,1.4904,1.4886,1.4896,1153600000.0
2008-11-04 00:30:00,1.4897,1.4912,1.488,1.49,1236000000.0
2008-11-04 00:45:00,1.4901,1.4913,1.4878,1.4882,1236000000.0
2008-11-04 01:00:00,1.4883,1.4902,1.4871,1.4897,1236000000.0
2008-11-04 01:15:00,1.4896,1.4917,1.4893,1.4907,1236000000.0
2008-11-04 01:30:00,1.4908,1.4913,1.4893,1.4905,1236000000.0
2008-11-04 01:45:00,1.4904,1.491,1.4878,1.4883,1236000000.0
2008-11-04 02:00:00,1.4882,1.4903,1.4874,1.488,1236000000.0
2008-11-04 02:15:00,1.4879,1.4884,1.4848,1.485,1236000000.0
2008-11-04 02:30:00,1.4851,1.488,1.4845,1.4873,1236000000.0
2008-11-04 02:45:00,1.4874,1.4907,1.487,1.4894,1236000000.0
2008-11-04 03:00:00,1.4893,1.4911,1.4877,1.4886,1236000000.0
2008-11-04 03:15:00,1.4888,1.4903,1.4874,1.489,1236000000.0
2008-11-04 03:30:00,1.4887,1.4906,1.4886,1.4902,1236000000.0
2008-11-04 03:45:00,1.4903,1.4932,1.4885,1.489,1236000000.0
2008-11-04 04:00:00,1.4891,1.4901,1.4876,1.4889,1236000000.0
2008-11-04 04:15:00,1.4888,1.4899,1.4867,1.488,1236000000.0
2008-11-04 04:30:00,1.4888,1.4909,1.4873,1.4894,1236000000.0
2008-11-04 04:45:00,1.4893,1.4912,1.4884,1.4899,1236000000.0
2008-11-04 05:00:00,1.49,1.4902,1.487,1.4874,1236000000.0
2008-11-04 05:15:00,1.4875,1.4903,1.4868,1.4878,1236000000.0
2008-11-04 05:30:00,1.4875,1.4912,1.4869,1.4906,1236000000.0
2008-11-04 05:45:00,1.4905,1.4933,1.4896,1.4932,1236000000.0
2008-11-04 06:00:00,1.493,1.4943,1.4908,1.4916,1236000000.0
2008-11-04 06:15:00,1.4915,1.4952,1.4906,1.4931,1236000000.0
2008-11-04 06:30:00,1.4932,1.4953,1.4917,1.4924,1236000000.0
2008-11-04 06:45:00,1.4925,1.4943,1.4925,1.4932,1236000000.0
2008-11-04 07:00:00,1.4931,1.4962,1.4931,1.4951,1236000000.0
2008-11-04 07:15:00,1.495,1.4955,1.4904,1.4925,1236000000.0
2008-11-04 07:30:00,1.4927,1.4934,1.4909,1.4925,1236000000.0
2008-11-04 07:45:00,1.4924,1.4942,1.4904,1.493,1236000000.0
2008-11-04 08:00:00,1.4932,1.496,1.4929,1.4937,1236000000.0
2008-11-04 08:15:00,1.4936,1.4981,1.4933,1.4961,1236000000.0
2008-11-04 08:30:00,1.4963,1.4984,1.4956,1.4982,1236000000.0
2008-11-04 08:45:00,1.4983,1.5029,1.4975,1.5019,1236000000.0
2008-11-04 09:00:00,1.5018,1.5024,1.4992,1.5005,1236000000.0
2008-11-04 09:15:00,1.5004,1.5056,1.5001,1.5028,1236000000.0
2008-11-04 09:30:00,1.5027,1.5031,1.4983,1.5014,1236000000.0
2008-11-04 09:45:00,1.5013,1.5064,1.5009,1.5062,1236000000.0
2008-11-04 10:00:00,1.5063,1.5079,1.5047,1.5052,1236000000.0
2008-11-04 10:15:00,1.5053,1.5081,1.5043,1.5049,1236000000.0
2008-11-04 10:30:00,1.505,1.5054,1.499,1.5018,1236000000.0
2008-11-04 10:45:00,1.5017,1.5037,1.4981,1.501,1236000000.0
2008-11-04 11:00:00,1.5012,1.5012,1.4978,1.4992,1236000000.0
2008-11-04 11:15:00,1.4993,1.5032,1.4993,1.5028,1236000000.0
2008-11-04 11:30:00,1.5027,1.5043,1.49925,1.50205,3743700001.0
2008-11-04 11:45:00,1.50195,1.50385,1.49835,1.5012,5048000000.0
2008-11-04 12:00:00,1.5012,1.5012,1.498,1.4996,3942700002.0
2008-11-04 12:15:00,1.4996,1.5036,1.49935,1.5027,2999600000.0
2008-11-04 12:30:00,1.50265,1.5046,1.5018,1.5027,2119500000.0
2008-11-04 12:45:00,1.50275,1.50755,1.50165,1.5062,2096900000.0
2008-11-04 13:00:00,1.5063,1.5066,1.50125,1.50125,2961100000.0
2008-11-04 13:15:00,1.5012,1.50395,1.50075,1.5034,2480200001.0
2008-11-04 13:30:00,1.50345,1.50425,1.5001,1.5001,1619400002.0
2008-11-04 13:45:00,1.5001,1.505,1.4998,1.5034,2957140000.0
2008-11-04 14:00:00,1.5029,1.5029,1.4988,1.5008,2589400000.0
2008-11-04 14:15:00,1.5007,1.5021,1.49625,1.49645,2518700000.0
2008-11-04 14:30:00,1.49635,1.49835,1.4931,1.4937,3913440003.0
2008-11-04 14:45:00,1.49375,1.4981,1.49325,1.4974,2506500000.0
2008-11-04 15:00:00,1.4974,1.49995,1.4937,1.4945,3047260004.0
2008-11-04 15:15:00,1.4947,1.49855,1.4927,1.49665,3396620000.0
2008-11-04 15:30:00,1.49665,1.4974,1.4902,1.49075,3299100000.0
2008-11-04 15:45:00,1.4907,1.4944,1.4901,1.493,2876720000.0
2008-11-04 16:00:00,1.49315,1.4963,1.49275,1.4948,2977420000.0
2008-11-04 16:15:00,1.4949,1.49645,1.4937,1.49645,2817200000.0
2008-11-04 16:30:00,1.4964,1.49795,1.49285,1.4955,3636800003.0
2008-11-04 16:45:00,1.4954,1.50065,1.4953,1.49875,3260900000.0
2008-11-04 17:00:00,1.49895,1.4999,1.4937,1.49755,3356900000.0
2008-11-04 17:15:00,1.49755,1.5028,1.4962,1.50205,3469400000.0
2008-11-04 17:30:00,1.50205,1.50545,1.50095,1.5041,4135220000.0
2008-11-04 17:45:00,1.5041,1.5052,1.49665,1.49765,4058520000.0
2008-11-04 18:00:00,1.4976,1.50145,1.4947,1.49875,3455640000.0
2008-11-04 18:15:00,1.49875,1.5004,1.49535,1.49855,4336900000.0
2008-11-04 18:30:00,1.49855,1.5018,1.49755,1.4998,4787820000.0
2008-11-04 18:45:00,1.4999,1.5026,1.49555,1.4975,4223340000.0
2008-11-04 19:00:00,1.4975,1.49885,1.49515,1.4986,6002100000.0
2008-11-04 19:15:00,1.49865,1.49965,1.4935,1.4944,4497200000.0
2008-11-04 19:30:00,1.4944,1.49715,1.4927,1.4962,3440200000.0
2008-11-04 19:45:00,1.4962,1.4968,1.4939,1.49635,3532600000.0
2008-11-04 20:00:00,1.4963,1.49745,1.4956,1.4966,2291400000.0
2008-11-04 20:15:00,1.4966,1.49865,1.49535,1.49865,2687200000.0
2008-11-04 20:30:00,1.49865,1.49915,1.4939,1.49475,3736000000.0
2008-11-04 20:45:00,1.49475,1.4974,1.49455,1.4953,3765200000.0
2008-11-04 21:00:00,1.4953,1.4969,1.4944,1.4954,2880400000.0
2008-11-04 21:15:00,1.4954,1.49645,1.49265,1.4934,3441020000.0
2008-11-04 21:30:00,1.4934,1.4949,1.4913,1.4946,3518500000.0
2008-11-04 21:45:00,1.49465,1.4956,1.49205,1.4922,2759900000.0
2008-11-04 22:00:00,1.4922,1.49465,1.4912,1.49405,2101500000.0
2008-11-04 22:15:00,1.49405,1.4991,1.49405,1.49845,1991300000.0
2008-11-04 22:30:00,1.49845,1.49925,1.4961,1.4966,2319500000.0
2008-11-04 22:45:00,1.4966,1.49765,1.4945,1.49595,2496300000.0
2008-11-04 23:00:00,1.49595,1.49805,1.4959,1.49765,2503700000.0
2008-11-04 23:15:00,1.4977,1.49965,1.4956,1.49645,2809800000.0
2008-11-04 23:30:00,1.49695,1.49695,1.4913,1.4927,4389700000.0
2008-11-04 23:45:00,1.4928,1.49305,1.4907,1.49275,1539100000.0
2008-11-05 00:00:00,1.4927,1.4932,1.49065,1.4928,443700000.0
2008-11-05 00:15:00,1.4927,1.497,1.4927,1.4957,1084700000.0
2008-11-05 00:30:00,1.49575,1.496,1.4937,1.4954,3382400002.0
2008-11-05 00:45:00,1.4941,1.4954,1.4931,1.4934,2487299998.0
2008-11-05 01:00:00,1.4934,1.4973,1.49275,1.49545,1808400000.0
2008-11-05 01:15:00,1.49555,1.4965,1.4942,1.49435,1358400000.0
2008-11-05 01:30:00,1.49435,1.4958,1.4941,1.49425,1726500000.0
2008-11-05 01:45:00,1.49425,1.49565,1.49315,1.4949,1270100000.0
2008-11-05 02:00:00,1.4949,1.4967,1.49335,1.4957,4979300006.0
2008-11-05 02:15:00,1.4933,1.4982,1.49255,1.4928,10474200006.0
2008-11-05 02:30:00,1.49285,1.49535,1.4907,1.49305,3189100000.0
2008-11-05 02:45:00,1.493,1.49695,1.4919,1.49675,2516100000.0
2008-11-05 03:00:00,1.49675,1.49705,1.4944,1.496,2252700000.0
2008-11-05 03:15:00,1.4959,1.49805,1.4936,1.49445,3948300000.0
2008-11-05 03:30:00,1.49445,1.49455,1.49195,1.4928,2360400000.0
2008-11-05 03:45:00,1.4928,1.49605,1.49205,1.4938,3278600000.0
2008-11-05 04:00:00,1.4938,1.49675,1.4932,1.49655,1795900000.0
2008-11-05 04:15:00,1.49655,1.49685,1.4947,1.49475,1920800000.0
2008-11-05 04:30:00,1.49475,1.49985,1.49385,1.49405,2738800007.0
2008-11-05 04:45:00,1.4938,1.49565,1.4918,1.4934,3609600007.0
2008-11-05 05:00:00,1.4935,1.49625,1.4916,1.4951,2093400000.0
2008-11-05 05:15:00,1.4951,1.4979,1.4937,1.49735,1772400000.0
2008-11-05 05:30:00,1.4972,1.4972,1.4923,1.4944,906500000.0
2008-11-05 05:45:00,1.49435,1.4971,1.4934,1.4948,940400000.0
2008-11-05 06:00:00,1.4948,1.4952,1.48905,1.48915,2392300000.0
2008-11-05 06:15:00,1.48915,1.48975,1.4849,1.48665,3575800001.0
2008-11-05 06:30:00,1.48665,1.4893,1.484,1.48855,2943100000.0
2008-11-05 06:45:00,1.4884,1.4891,1.4874,1.48895,1017200000.0
2008-11-05 07:00:00,1.48895,1.48895,1.48555,1.4864,2119800000.0
2008-11-05 07:15:00,1.4864,1.4885,1.4839,1.48835,2535100000.0
2008-11-05 07:30:00,1.48835,1.49155,1.4882,1.4909,1582900000.0
2008-11-05 07:45:00,1.4909,1.4926,1.4876,1.4893,1506300000.0
2008-11-05 08:00:00,1.4894,1.493,1.4871,1.48815,2973700000.0
2008-11-05 08:15:00,1.4882,1.4956,1.48645,1.49285,4014000000.0
2008-11-05 08:30:00,1.49285,1.49285,1.48705,1.4871,2924200000.0
2008-11-05 08:45:00,1.48705,1.48965,1.48525,1.48795,2471200000.0
2008-11-05 09:00:00,1.48795,1.49015,1.48455,1.4859,11237400001.0
2008-11-05 09:15:00,1.48575,1.4907,1.48405,1.4896,6165700000.0
2008-11-05 09:30:00,1.4896,1.49395,1.48785,1.49165,4993200014.0
2008-11-05 09:45:00,1.49165,1.4945,1.487,1.4935,2774700000.0
2008-11-05 10:00:00,1.49345,1.4951,1.48935,1.49145,4011400000.0
2008-11-05 10:15:00,1.49145,1.4934,1.4883,1.4922,3109100000.0
2008-11-05 10:30:00,1.4922,1.49475,1.4918,1.4946,1927300000.0
2008-11-05 10:45:00,1.49465,1.4962,1.49225,1.4946,2752200000.0
2008-11-05 11:00:00,1.49465,1.49535,1.4891,1.4908,3197520000.0
2008-11-05 11:15:00,1.49085,1.49445,1.49045,1.4939,2658620000.0
2008-11-05 11:30:00,1.49395,1.4968,1.48745,1.4907,4179500000.0
2008-11-05 11:45:00,1.4901,1.49405,1.4882,1.49345,4349900000.0
2008-11-05 12:00:00,1.4933,1.49715,1.49165,1.4925,2733300000.0
2008-11-05 12:15:00,1.4925,1.4925,1.487,1.49105,6084100000.0
2008-11-05 12:30:00,1.4911,1.49295,1.4894,1.49255,4567720000.0
2008-11-05 12:45:00,1.4926,1.49265,1.4879,1.4881,3937420000.0
2008-11-05 13:00:00,1.4882,1.4891,1.48725,1.4885,1513400000.0
2008-11-05 13:15:00,1.48855,1.4901,1.4862,1.4879,2123700000.0
2008-11-05 13:30:00,1.4879,1.49065,1.4875,1.49055,3233000000.0
2008-11-05 13:45:00,1.4906,1.4933,1.48625,1.4885,4258100000.0
2008-11-05 14:00:00,1.4886,1.4962,1.4882,1.4915,3918520000.0
2008-11-05 14:15:00,1.4915,1.4939,1.4901,1.49065,2347900000.0
2008-11-05 14:30:00,1.49055,1.49185,1.4884,1.4907,3017900000.0
2008-11-05 14:45:00,1.49065,1.49065,1.48695,1.4878,2797100002.0
2008-11-05 15:00:00,1.4877,1.4886,1.4851,1.4856,3005600000.0
2008-11-05 15:15:00,1.4856,1.4877,1.4841,1.48535,6786100018.0
2008-11-05 15:30:00,1.4854,1.4868,1.4843,1.48635,2579200000.0
2008-11-05 15:45:00,1.48635,1.48725,1.4822,1.48375,2981400000.0
2008-11-05 16:00:00,1.48375,1.4874,1.48285,1.4863,3215900000.0
2008-11-05 16:15:00,1.4863,1.4898,1.48555,1.48955,2460300000.0
2008-11-05 16:30:00,1.48955,1.4941,1.4881,1.49385,2893000000.0
2008-11-05 16:45:00,1.4939,1.49485,1.4915,1.49435,2823700000.0
2008-11-05 17:00:00,1.49445,1.502,1.49345,1.5015,4163020000.0
2008-11-05 17:15:00,1.50135,1.50655,1.5004,1.5053,3737719999.0
2008-11-05 17:30:00,1.5053,1.50705,1.5008,1.5035,4198420000.0
2008-11-05 17:45:00,1.5035,1.51305,1.50315,1.51145,3466820000.0
2008-11-05 18:00:00,1.5113,1.51765,1.5113,1.51445,7506620015.0
2008-11-05 18:15:00,1.51445,1.5204,1.5139,1.5158,4195120002.0
2008-11-05 18:30:00,1.51585,1.51675,1.5102,1.51165,3421739999.0
2008-11-05 18:45:00,1.51165,1.51415,1.51015,1.5115,3610000000.0
2008-11-05 19:00:00,1.5116,1.5122,1.50185,1.503,5820900003.0
2008-11-05 19:15:00,1.503,1.50495,1.502,1.50335,5811600014.0
2008-11-05 19:30:00,1.50335,1.50615,1.5033,1.5056,2610000000.0
2008-11-05 19:45:00,1.50565,1.50865,1.5053,1.508,5482600004.0
2008-11-05 20:00:00,1.508,1.5086,1.50455,1.5065,3616400000.0
2008-11-05 20:15:00,1.5066,1.50825,1.50525,1.50625,5950900011.0
2008-11-05 20:30:00,1.5061,1.50925,1.5055,1.5092,2002700000.0
2008-11-05 20:45:00,1.50915,1.51155,1.506,1.507,2283300000.0
2008-11-05 21:00:00,1.50705,1.5088,1.50575,1.50855,2716700000.0
2008-11-05 21:15:00,1.5085,1.51025,1.5072,1.5101,2928000000.0
2008-11-05 21:30:00,1.51025,1.51095,1.50815,1.5089,3515300000.0
2008-11-05 21:45:00,1.5088,1.5104,1.50805,1.5104,2833300000.0
2008-11-05 22:00:00,1.5104,1.51045,1.5073,1.5085,1936100000.0
2008-11-05 22:15:00,1.50855,1.50855,1.50515,1.5068,1517200000.0
2008-11-05 22:30:00,1.50685,1.50815,1.5038,1.50605,1859400000.0
2008-11-05 22:45:00,1.50615,1.5087,1.50535,1.50815,1865900000.0
2008-11-05 23:00:00,1.50815,1.5122,1.5062,1.51045,1597500000.0
2008-11-05 23:15:00,1.5104,1.5139,1.51,1.51275,1432000000.0
2008-11-05 23:30:00,1.5129,1.51505,1.512,1.51495,1680700000.0
2008-11-05 23:45:00,1.51495,1.51565,1.514,1.51475,890100000.0
2008-11-06 00:00:00,1.51475,1.5149,1.50985,1.51075,778700000.0
2008-11-06 00:15:00,1.51075,1.5115,1.50995,1.51015,692900000.0
2008-11-06 00:30:00,1.51015,1.5119,1.50895,1.5115,423300000.0
2008-11-06 00:45:00,1.5115,1.51215,1.5076,1.5116,129300000.0
2008-11-06 01:00:00,1.5119,1.51415,1.5116,1.5131,531200000.0
2008-11-06 01:15:00,1.5131,1.51475,1.5129,1.51295,501400000.0
2008-11-06 01:30:00,1.5129,1.5129,1.50895,1.50895,830100000.0
2008-11-06 01:45:00,1.5086,1.5103,1.50735,1.5086,791200000.0
2008-11-06 02:00:00,1.5086,1.50895,1.5071,1.5082,439700000.0
2008-11-06 02:15:00,1.5082,1.50885,1.5071,1.5087,827400000.0
2008-11-06 02:30:00,1.50875,1.5122,1.50815,1.50975,1394000000.0
2008-11-06 02:45:00,1.50975,1.51015,1.5091,1.5095,467300000.0
2008-11-06 03:00:00,1.5095,1.51125,1.5058,1.5106,3096400000.0
2008-11-06 03:15:00,1.5109,1.5119,1.5098,1.5112,1617900000.0
2008-11-06 03:30:00,1.51115,1.5123,1.5093,1.51,1959100000.0
2008-11-06 03:45:00,1.51,1.51215,1.50925,1.5117,1029700000.0
2008-11-06 04:00:00,1.5117,1.51325,1.51045,1.51205,1391600000.0
2008-11-06 04:15:00,1.512,1.51285,1.5095,1.51065,955300000.0
2008-11-06 04:30:00,1.5107,1.51075,1.50825,1.5086,2767000000.0
2008-11-06 04:45:00,1.5085,1.51,1.50845,1.50925,1193500000.0
2008-11-06 05:00:00,1.50925,1.51095,1.5084,1.5109,1973700000.0
2008-11-06 05:15:00,1.511,1.5111,1.50795,1.5092,1648600000.0
2008-11-06 05:30:00,1.5091,1.5108,1.50855,1.5096,2409000000.0
2008-11-06 05:45:00,1.5096,1.511,1.50815,1.51025,1468600000.0
2008-11-06 06:00:00,1.51025,1.5119,1.50905,1.5097,3023300000.0
2008-11-06 06:15:00,1.5097,1.5129,1.50885,1.5126,1667400000.0
2008-11-06 06:30:00,1.5121,1.5139,1.51095,1.5115,3195200000.0
2008-11-06 06:45:00,1.5114,1.5117,1.5093,1.5103,1149400000.0
2008-11-06 07:00:00,1.5103,1.5128,1.50885,1.51245,1883100000.0
2008-11-06 07:15:00,1.51245,1.5138,1.51235,1.5131,941000000.0
2008-11-06 07:30:00,1.51305,1.5131,1.51035,1.51145,2405900000.0
2008-11-06 07:45:00,1.5116,1.51505,1.51135,1.5142,1452500000.0
2008-11-06 08:00:00,1.51425,1.51425,1.5087,1.51,1971800000.0
2008-11-06 08:15:00,1.51,1.51085,1.50925,1.5101,1605700000.0
2008-11-06 08:30:00,1.51015,1.5132,1.5095,1.51175,2396800000.0
2008-11-06 08:45:00,1.51165,1.51165,1.5078,1.51025,3605500000.0
2008-11-06 09:00:00,1.51025,1.5125,1.5083,1.51125,4956100000.0
2008-11-06 09:15:00,1.51125,1.51205,1.505,1.5067,6158000000.0
2008-11-06 09:30:00,1.5068,1.5085,1.50545,1.50765,4101600000.0
2008-11-06 09:45:00,1.50765,1.50835,1.5057,1.5078,2987000000.0
2008-11-06 10:00:00,1.5078,1.51055,1.5063,1.5093,2274700000.0
2008-11-06 10:15:00,1.5093,1.51,1.50675,1.50945,2093000000.0
2008-11-06 10:30:00,1.50945,1.51295,1.5094,1.5126,2119400000.0
2008-11-06 10:45:00,1.5126,1.5148,1.51145,1.51405,2015000000.0
2008-11-06 11:00:00,1.51395,1.5153,1.5129,1.51485,1769900000.0
2008-11-06 11:15:00,1.51485,1.51605,1.5137,1.51505,2032700000.0
2008-11-06 11:30:00,1.51505,1.51595,1.5136,1.51475,2195800001.0
2008-11-06 11:45:00,1.51475,1.51545,1.51145,1.5129,2358220000.0
2008-11-06 12:00:00,1.51275,1.5133,1.51035,1.51145,1904800000.0
2008-11-06 12:15:00,1.5115,1.51265,1.5095,1.51,4127500000.0
2008-11-06 12:30:00,1.51025,1.51165,1.50865,1.5102,2629200000.0
2008-11-06 12:45:00,1.51025,1.513,1.50715,1.5081,4097399999.0
2008-11-06 13:00:00,1.5087,1.50875,1.50225,1.5058,4453720000.0
2008-11-06 13:15:00,1.5058,1.50885,1.5049,1.50885,3310800000.0
2008-11-06 13:30:00,1.5089,1.5136,1.5074,1.51305,2641100000.0
2008-11-06 13:45:00,1.51305,1.51475,1.5114,1.51475,3480520000.0
2008-11-06 14:00:00,1.51485,1.5157,1.50245,1.5082,3852600000.0
2008-11-06 14:15:00,1.5083,1.5086,1.5013,1.5028,2865420000.0
2008-11-06 14:30:00,1.5027,1.5061,1.5013,1.5032,3332420000.0
2008-11-06 14:45:00,1.50345,1.50345,1.49355,1.4974,5616700001.0
2008-11-06 15:00:00,1.4974,1.49985,1.49375,1.49665,6059820000.0
2008-11-06 15:15:00,1.49725,1.4985,1.48835,1.4898,5775350000.0
2008-11-06 15:30:00,1.4899,1.49375,1.486,1.493,5949300000.0
2008-11-06 15:45:00,1.493,1.4943,1.49145,1.4927,5060320000.0
2008-11-06 16:00:00,1.4927,1.49645,1.49035,1.49595,4794020000.0
2008-11-06 16:15:00,1.49595,1.49755,1.4933,1.4967,4108900000.0
2008-11-06 16:30:00,1.49695,1.5043,1.49515,1.50315,6694200000.0
2008-11-06 16:45:00,1.50315,1.50335,1.4988,1.50045,5227000000.0
2008-11-06 17:00:00,1.5005,1.5034,1.49975,1.5032,4215600000.0
2008-11-06 17:15:00,1.5032,1.507,1.5028,1.50665,4548100000.0
2008-11-06 17:30:00,1.50665,1.5093,1.5043,1.5088,4622900000.0
2008-11-06 17:45:00,1.50885,1.51045,1.50645,1.50655,4424100000.0
2008-11-06 18:00:00,1.50665,1.50665,1.50225,1.50285,4613000000.0
2008-11-06 18:15:00,1.50295,1.5063,1.5003,1.50475,4885400000.0
2008-11-06 18:30:00,1.50475,1.5064,1.5039,1.50575,4191900000.0
2008-11-06 18:45:00,1.5056,1.509,1.5051,1.5073,4394700000.0
2008-11-06 19:00:00,1.50715,1.50715,1.5034,1.5062,3947900000.0
2008-11-06 19:15:00,1.50625,1.50785,1.5051,1.5071,3524500000.0
2008-11-06 19:30:00,1.5071,1.5117,1.5056,1.51125,4518600000.0
2008-11-06 19:45:00,1.51125,1.51215,1.51005,1.51195,3182400000.0
2008-11-06 20:00:00,1.51195,1.51395,1.51045,1.51155,5150000000.0
2008-11-06 20:15:00,1.51135,1.51285,1.5101,1.5119,2323800000.0
2008-11-06 20:30:00,1.5119,1.5138,1.5114,1.5121,4675700000.0
2008-11-06 20:45:00,1.5121,1.51225,1.51055,1.511,3603100000.0
2008-11-06 21:00:00,1.511,1.5125,1.50865,1.5109,3953700000.0
2008-11-06 21:15:00,1.51085,1.51195,1.50965,1.51085,3676300000.0
2008-11-06 21:30:00,1.5109,1.51405,1.5104,1.51385,4577900000.0
2008-11-06 21:45:00,1.51375,1.5159,1.5133,1.51415,5107900000.0
2008-11-06 22:00:00,1.5141,1.515,1.51285,1.5145,3469200000.0
2008-11-06 22:15:00,1.5145,1.5163,1.51255,1.51255,2503900000.0
2008-11-06 22:30:00,1.51255,1.5146,1.5122,1.5145,4114900000.0
2008-11-06 22:45:00,1.5145,1.516,1.5138,1.51485,2138100000.0
2008-11-06 23:00:00,1.5149,1.5183,1.51355,1.51665,3544000000.0
2008-11-06 23:15:00,1.51655,1.5168,1.5129,1.51435,3220800000.0
2008-11-06 23:30:00,1.5144,1.5211,1.51415,1.5209,2552800000.0
2008-11-06 23:45:00,1.52085,1.5236,1.52035,1.52265,2742700000.0
2008-11-07 00:00:00,1.5225,1.52365,1.5218,1.5218,532600000.0
2008-11-07 00:15:00,1.5217,1.5258,1.52145,1.5238,1447800000.0
2008-11-07 00:30:00,1.524,1.524,1.51755,1.51925,1553400000.0
2008-11-07 00:45:00,1.51915,1.5196,1.5171,1.5176,702100000.0
2008-11-07 01:00:00,1.5176,1.52015,1.5176,1.51865,702400000.0
2008-11-07 01:15:00,1.51865,1.5204,1.51755,1.51955,1807100000.0
2008-11-07 01:30:00,1.5196,1.52175,1.519,1.5195,1161400000.0
2008-11-07 01:45:00,1.5195,1.5203,1.51805,1.5189,1385400000.0
2008-11-07 02:00:00,1.51895,1.52045,1.5184,1.5187,2708900000.0
2008-11-07 02:15:00,1.5187,1.52015,1.5182,1.5192,1704700000.0
2008-11-07 02:30:00,1.51915,1.5198,1.5177,1.5192,1479800001.0
2008-11-07 02:45:00,1.5192,1.5192,1.5171,1.51725,2331404500.0
2008-11-07 03:00:00,1.51725,1.5207,1.5164,1.51995,3127800000.0
2008-11-07 03:15:00,1.5194,1.5232,1.51795,1.5218,2579100000.0
2008-11-07 03:30:00,1.5214,1.52435,1.521,1.5236,2457100000.0
2008-11-07 03:45:00,1.52355,1.52565,1.5222,1.52525,1847100002.0
2008-11-07 04:00:00,1.52525,1.5262,1.52355,1.5246,2051200000.0
2008-11-07 04:15:00,1.5246,1.52735,1.5236,1.52635,3045400000.0
2008-11-07 04:30:00,1.5263,1.5282,1.5256,1.52705,2797300000.0
2008-11-07 04:45:00,1.52705,1.52935,1.52485,1.52565,2832600000.0
2008-11-07 05:00:00,1.5256,1.5272,1.52495,1.5253,1616600000.0
2008-11-07 05:15:00,1.5253,1.52565,1.52375,1.5248,1913200000.0
2008-11-07 05:30:00,1.52475,1.5268,1.5243,1.52555,2056100000.0
2008-11-07 05:45:00,1.5256,1.52835,1.5251,1.5262,2955300001.0
2008-11-07 06:00:00,1.52615,1.52695,1.52395,1.5243,2613300000.0
2008-11-07 06:15:00,1.5243,1.5258,1.5234,1.5237,2152700000.0
2008-11-07 06:30:00,1.5239,1.5263,1.5167,1.52085,3707800000.0
2008-11-07 06:45:00,1.52085,1.5248,1.5194,1.5229,2542400000.0
2008-11-07 07:00:00,1.523,1.5241,1.51935,1.5207,2182100000.0
2008-11-07 07:15:00,1.5208,1.5272,1.52075,1.5252,2129600000.0
2008-11-07 07:30:00,1.52515,1.5279,1.5238,1.52565,1913700000.0
2008-11-07 07:45:00,1.52555,1.5288,1.52425,1.52545,3281600000.0
2008-11-07 08:00:00,1.5254,1.5264,1.52435,1.5254,3271700000.0
2008-11-07 08:15:00,1.52535,1.5264,1.52265,1.52265,3177600000.0
2008-11-07 08:30:00,1.5227,1.52655,1.52135,1.52605,2620000000.0
2008-11-07 08:45:00,1.526,1.52775,1.52415,1.52735,3057700000.0
2008-11-07 09:00:00,1.5273,1.53065,1.52695,1.52865,4117500000.0
2008-11-07 09:15:00,1.5287,1.5313,1.5272,1.52875,3953700000.0
2008-11-07 09:30:00,1.5289,1.5319,1.5269,1.5307,4470100000.0
2008-11-07 09:45:00,1.5304,1.533,1.5286,1.53245,4449720000.0
2008-11-07 10:00:00,1.5325,1.53475,1.5298,1.53315,6939800000.0
2008-11-07 10:15:00,1.53315,1.5353,1.5191,1.52905,5516920000.0
2008-11-07 10:30:00,1.529,1.534,1.5272,1.53055,6140720000.0
2008-11-07 10:45:00,1.53055,1.5323,1.52655,1.53115,4203620000.0
2008-11-07 11:00:00,1.5315,1.53455,1.52995,1.53055,5589920000.0
2008-11-07 11:15:00,1.53055,1.53235,1.52865,1.5305,5024600000.0
2008-11-07 11:30:00,1.53065,1.5327,1.52765,1.5304,4985320000.0
2008-11-07 11:45:00,1.5304,1.53165,1.5283,1.5304,6477200000.0
2008-11-07 12:00:00,1.5304,1.5349,1.527,1.5279,4594340000.0
2008-11-07 12:15:00,1.5279,1.5296,1.52725,1.5285,2997399999.0
2008-11-07 12:30:00,1.5285,1.5296,1.5264,1.52645,2793040000.0
2008-11-07 12:45:00,1.52645,1.5277,1.52455,1.5253,3931820000.0
2008-11-07 13:00:00,1.5252,1.52775,1.52195,1.5244,5103899999.0
2008-11-07 13:15:00,1.5244,1.5264,1.52405,1.5249,3805200002.0
2008-11-07 13:30:00,1.52485,1.52605,1.52125,1.52255,3190420002.0
2008-11-07 13:45:00,1.5236,1.5309,1.52065,1.5305,2335860001.0
2008-11-07 14:00:00,1.53065,1.53285,1.5257,1.52915,2942320000.0
2008-11-07 14:15:00,1.5291,1.5307,1.5269,1.5293,2143620000.0
2008-11-07 14:30:00,1.5293,1.52945,1.52695,1.52835,1584840000.0
2008-11-07 14:45:00,1.52835,1.5286,1.52255,1.52285,2226480000.0
2008-11-07 15:00:00,1.5228,1.52385,1.52145,1.52195,2378540000.0
2008-11-07 15:15:00,1.52195,1.5249,1.5161,1.5166,3826020000.0
2008-11-07 15:30:00,1.5166,1.52375,1.51585,1.51755,3988620000.0
2008-11-07 15:45:00,1.5178,1.5204,1.5159,1.51785,4141740000.0
2008-11-07 16:00:00,1.5179,1.51845,1.5146,1.5168,3426620001.0
2008-11-07 16:15:00,1.51655,1.51915,1.5132,1.51355,2924700000.0
2008-11-07 16:30:00,1.51355,1.5139,1.5059,1.5068,3973720006.0
2008-11-07 16:45:00,1.5068,1.51025,1.5049,1.5049,2622600000.0
2008-11-07 17:00:00,1.5049,1.50815,1.50205,1.50735,2718440000.0
2008-11-07 17:15:00,1.50725,1.5078,1.49855,1.50005,2969700000.0
2008-11-07 17:30:00,1.49995,1.50515,1.4965,1.4972,3058100000.0
2008-11-07 17:45:00,1.4973,1.50525,1.497,1.50425,2620920000.0
2008-11-07 18:00:00,1.5045,1.50495,1.5007,1.50265,2549420000.0
2008-11-07 18:15:00,1.50265,1.5087,1.50185,1.5077,3167900000.0
2008-11-07 18:30:00,1.50785,1.51475,1.50785,1.5118,2309820000.0
2008-11-07 18:45:00,1.5118,1.5164,1.51055,1.5115,2467340000.0
2008-11-07 19:00:00,1.5115,1.51315,1.50595,1.50965,1357620000.0
2008-11-07 19:15:00,1.5096,1.51265,1.5086,1.5122,1528500000.0
2008-11-07 19:30:00,1.512,1.5125,1.50965,1.51235,1420800000.0
2008-11-07 19:45:00,1.5124,1.5127,1.505,1.50885,1593800000.0
2008-11-07 20:00:00,1.5089,1.5092,1.50625,1.50675,930000000.0
2008-11-07 20:15:00,1.5068,1.5085,1.5057,1.50825,933900000.0
2008-11-07 20:30:00,1.50845,1.50975,1.5064,1.50925,1462200000.0
2008-11-07 20:45:00,1.5093,1.5123,1.5088,1.51,1220800000.0
2008-11-07 21:00:00,1.50995,1.51,1.50695,1.50815,1013100000.0
2008-11-07 21:15:00,1.50815,1.51025,1.50815,1.50985,892400000.0
2008-11-07 21:30:00,1.5099,1.5136,1.50915,1.5135,1231200000.0
2008-11-07 21:45:00,1.5135,1.5157,1.5123,1.5139,2159400000.0
2008-11-07 22:00:00,1.5138,1.516,1.5128,1.51515,1261900000.0
2008-11-07 22:15:00,1.51505,1.5161,1.5144,1.51485,925300000.0
2008-11-07 22:30:00,1.51485,1.51595,1.51375,1.51465,601600000.0
2008-11-07 22:45:00,1.51465,1.51785,1.51395,1.5152,1229900000.0
2008-11-07 23:00:00,1.51525,1.51595,1.5137,1.51485,605000000.0
2008-11-07 23:15:00,1.5148,1.51535,1.5122,1.5122,712800000.0
2008-11-07 23:30:00,1.5121,1.5126,1.51065,1.5119,674300000.0
2008-11-07 23:45:00,1.5118,1.5132,1.5104,1.512,838000000.0
2008-11-10 00:00:00,1.5143,1.5146,1.50795,1.5084,271200000.0
2008-11-10 00:15:00,1.50845,1.51605,1.5082,1.51335,517200000.0
2008-11-10 00:30:00,1.51335,1.51455,1.5132,1.51445,386600000.0
2008-11-10 00:45:00,1.5145,1.5145,1.51075,1.5143,625600000.0
2008-11-10 01:00:00,1.5143,1.5147,1.513,1.5131,487200000.0
2008-11-10 01:15:00,1.51305,1.5148,1.51305,1.5143,301800000.0
2008-11-10 01:30:00,1.5143,1.51485,1.511,1.51205,1041000000.0
2008-11-10 01:45:00,1.5121,1.5172,1.5117,1.516,1323200001.0
2008-11-10 02:00:00,1.51605,1.51665,1.51,1.51395,2850100000.0
2008-11-10 02:15:00,1.51395,1.5158,1.5113,1.51275,2959800000.0
2008-11-10 02:30:00,1.5127,1.5141,1.5118,1.51235,2021000000.0
2008-11-10 02:45:00,1.5124,1.5169,1.5099,1.5136,1416720000.0
2008-11-10 03:00:00,1.5135,1.5182,1.50965,1.5174,2139000000.0
2008-11-10 03:15:00,1.51735,1.51945,1.5165,1.51885,992100000.0
2008-11-10 03:30:00,1.51875,1.5191,1.5165,1.5165,1256320000.0
2008-11-10 03:45:00,1.51655,1.5194,1.5163,1.5174,1375939999.0
2008-11-10 04:00:00,1.5174,1.5177,1.5155,1.51705,1596200000.0
2008-11-10 04:15:00,1.51695,1.51705,1.5155,1.517,326800000.0
2008-11-10 04:30:00,1.51695,1.517,1.5138,1.51505,1645600000.0
2008-11-10 04:45:00,1.515,1.51555,1.5137,1.515,545100000.0
2008-11-10 05:00:00,1.515,1.515,1.5136,1.514,1496000000.0
2008-11-10 05:15:00,1.514,1.51455,1.512,1.51355,1073300000.0
2008-11-10 05:30:00,1.5136,1.5159,1.5136,1.5155,770800000.0
2008-11-10 05:45:00,1.5155,1.5178,1.5155,1.51715,486800000.0
2008-11-10 06:00:00,1.5173,1.51735,1.5149,1.5149,341500000.0
2008-11-10 06:15:00,1.5149,1.5167,1.51445,1.5147,1467700000.0
2008-11-10 06:30:00,1.5147,1.5167,1.51455,1.5162,3353400000.0
2008-11-10 06:45:00,1.5162,1.51655,1.5148,1.5148,1522200000.0
2008-11-10 07:00:00,1.5148,1.5159,1.51295,1.515,1068400000.0
2008-11-10 07:15:00,1.5152,1.5158,1.5149,1.5152,618700000.0
2008-11-10 07:30:00,1.5152,1.5152,1.5121,1.5135,1427000000.0
2008-11-10 07:45:00,1.51335,1.5152,1.5132,1.5146,3413800000.0
2008-11-10 08:00:00,1.5146,1.5164,1.5122,1.51435,5528400000.0
2008-11-10 08:15:00,1.5144,1.5167,1.51395,1.51405,3747600000.0
2008-11-10 08:30:00,1.5141,1.5169,1.5123,1.5149,2802800000.0
2008-11-10 08:45:00,1.5149,1.51575,1.5127,1.51295,2168800000.0
2008-11-10 09:00:00,1.513,1.5155,1.51145,1.5129,1323000000.0
2008-11-10 09:15:00,1.51285,1.51575,1.5049,1.51045,1155200000.0
2008-11-10 09:30:00,1.5105,1.51185,1.5074,1.50915,1489600000.0
2008-11-10 09:45:00,1.5092,1.5098,1.50785,1.5089,1741800000.0
2008-11-10 10:00:00,1.5088,1.5088,1.5036,1.50525,2396900000.0
2008-11-10 10:15:00,1.50525,1.50705,1.5015,1.50615,2475400000.0
2008-11-10 10:30:00,1.5062,1.50645,1.5004,1.503,2799220000.0
2008-11-10 10:45:00,1.503,1.51255,1.5011,1.5108,2789600000.0
2008-11-10 11:00:00,1.51015,1.51025,1.5079,1.50995,2127100000.0
2008-11-10 11:15:00,1.51005,1.51025,1.50635,1.50765,2750700000.0
2008-11-10 11:30:00,1.50765,1.5088,1.50485,1.50505,2274100000.0
2008-11-10 11:45:00,1.50505,1.5076,1.5033,1.50505,2706200001.0
2008-11-10 12:00:00,1.505,1.50705,1.5005,1.5007,2264600000.0
2008-11-10 12:15:00,1.5007,1.5065,1.5007,1.50615,2183040000.0
2008-11-10 12:30:00,1.5038,1.50795,1.50365,1.50745,2801200000.0
2008-11-10 12:45:00,1.50745,1.50885,1.50375,1.50455,3063200000.0
2008-11-10 13:00:00,1.5045,1.50835,1.50405,1.5074,1862500000.0
2008-11-10 13:15:00,1.5074,1.5115,1.50595,1.5067,2970900000.0
2008-11-10 13:30:00,1.5068,1.511,1.50485,1.5089,3387100000.0
2008-11-10 13:45:00,1.5088,1.5153,1.50855,1.5153,3747200000.0
2008-11-10 14:00:00,1.5153,1.51625,1.51075,1.5124,2068100000.0
2008-11-10 14:15:00,1.5124,1.51335,1.5122,1.5129,1232100000.0
2008-11-10 14:30:00,1.5129,1.513,1.5107,1.5121,1507400000.0
2008-11-10 14:45:00,1.5121,1.5124,1.5109,1.5117,1577300000.0
2008-11-10 15:00:00,1.51175,1.51225,1.51045,1.51045,1626000000.0
2008-11-10 15:15:00,1.5104,1.515,1.5104,1.51365,2341400000.0
2008-11-10 15:30:00,1.51365,1.51945,1.5134,1.5189,2418600000.0
2008-11-10 15:45:00,1.5189,1.5211,1.51845,1.5197,2472900000.0
2008-11-10 16:00:00,1.5197,1.5246,1.5194,1.5227,2649000000.0
2008-11-10 16:15:00,1.5229,1.52465,1.51975,1.52275,2341000000.0
2008-11-10 16:30:00,1.52275,1.5263,1.52,1.5253,2756300000.0
2008-11-10 16:45:00,1.5253,1.5299,1.52475,1.52875,3068900000.0
2008-11-10 17:00:00,1.5287,1.52885,1.5239,1.52505,3195900000.0
2008-11-10 17:15:00,1.525,1.52635,1.52175,1.5254,2686200000.0
2008-11-10 17:30:00,1.5256,1.5275,1.5249,1.52675,2723000000.0
2008-11-10 17:45:00,1.52685,1.52775,1.52365,1.52635,2642300000.0
2008-11-10 18:00:00,1.5264,1.52645,1.5233,1.52395,2701100000.0
2008-11-10 18:15:00,1.524,1.52585,1.5172,1.5172,2574800000.0
2008-11-10 18:30:00,1.5172,1.5193,1.5161,1.5185,2386320000.0
2008-11-10 18:45:00,1.51865,1.52515,1.51815,1.52405,2310000000.0
2008-11-10 19:00:00,1.52405,1.5252,1.5223,1.52325,2200500000.0
2008-11-10 19:15:00,1.5233,1.5245,1.5215,1.5226,1822200000.0
2008-11-10 19:30:00,1.5226,1.52575,1.52235,1.5253,1605400000.0
2008-11-10 19:45:00,1.52535,1.5263,1.5238,1.5251,2263530000.0
2008-11-10 20:00:00,1.5253,1.5262,1.5231,1.52595,2006300000.0
2008-11-10 20:15:00,1.5259,1.52595,1.5207,1.52435,2812300017.0
2008-11-10 20:30:00,1.5243,1.5258,1.52305,1.52545,1993500000.0
2008-11-10 20:45:00,1.5253,1.52645,1.5221,1.5221,1589300000.0
2008-11-10 21:00:00,1.52215,1.5235,1.5201,1.5217,1511200000.0
2008-11-10 21:15:00,1.5217,1.5246,1.51895,1.5244,1585900000.0
2008-11-10 21:30:00,1.52435,1.5245,1.5208,1.5224,1146000000.0
2008-11-10 21:45:00,1.5224,1.52415,1.5209,1.5227,1476200000.0
2008-11-10 22:00:00,1.52265,1.52445,1.52225,1.52385,1700500000.0
2008-11-10 22:15:00,1.5237,1.5253,1.5226,1.52445,1605700000.0
2008-11-10 22:30:00,1.52435,1.52645,1.52375,1.5242,1454800000.0
2008-11-10 22:45:00,1.5244,1.5251,1.52265,1.5238,1573500000.0
2008-11-10 23:00:00,1.5238,1.52525,1.5233,1.525,607700000.0
2008-11-10 23:15:00,1.52505,1.52615,1.52405,1.5251,601800000.0
2008-11-10 23:30:00,1.5253,1.52705,1.52135,1.52135,919100000.0
2008-11-10 23:45:00,1.5213,1.52375,1.521,1.5223,1161300000.0
2008-11-11 00:00:00,1.5222,1.52495,1.52175,1.5221,364300000.0
2008-11-11 00:15:00,1.52215,1.523,1.5219,1.5228,283600000.0
2008-11-11 00:30:00,1.5228,1.526,1.5228,1.524,593400000.0
2008-11-11 00:45:00,1.524,1.5244,1.5211,1.5235,484000000.0
2008-11-11 01:00:00,1.5235,1.5235,1.5222,1.5229,493700000.0
2008-11-11 01:15:00,1.5229,1.5239,1.5218,1.5222,503800000.0
2008-11-11 01:30:00,1.5226,1.5226,1.5207,1.5217,403200000.0
2008-11-11 01:45:00,1.5217,1.5221,1.5217,1.5219,216000000.0
2008-11-11 02:00:00,1.5219,1.5228,1.52065,1.52145,461900000.0
2008-11-11 02:15:00,1.52135,1.52255,1.5211,1.52235,914100000.0
2008-11-11 02:30:00,1.52235,1.52265,1.51965,1.5211,2169800004.0
2008-11-11 02:45:00,1.5213,1.5231,1.52015,1.52275,1073580000.0
2008-11-11 03:00:00,1.5228,1.5236,1.5214,1.5223,885520000.0
2008-11-11 03:15:00,1.5223,1.5233,1.52075,1.52125,918800000.0
2008-11-11 03:30:00,1.52125,1.5217,1.5188,1.5196,711800000.0
2008-11-11 03:45:00,1.51975,1.52045,1.519,1.52035,579100000.0
2008-11-11 04:00:00,1.52035,1.52185,1.51935,1.52025,670600000.0
2008-11-11 04:15:00,1.5203,1.5225,1.51985,1.52095,1250300000.0
2008-11-11 04:30:00,1.521,1.5233,1.5187,1.52015,1093900000.0
2008-11-11 04:45:00,1.52045,1.5218,1.5191,1.51925,1791200000.0
2008-11-11 05:00:00,1.5193,1.5218,1.51865,1.521,947000000.0
2008-11-11 05:15:00,1.521,1.52165,1.51945,1.51945,1002200000.0
2008-11-11 05:30:00,1.5194,1.52145,1.5194,1.5212,1281900000.0
2008-11-11 05:45:00,1.5212,1.5227,1.521,1.52185,952200000.0
2008-11-11 06:00:00,1.52195,1.5241,1.5218,1.5234,1562200000.0
2008-11-11 06:15:00,1.5234,1.5235,1.5215,1.5219,1463000000.0
2008-11-11 06:30:00,1.52175,1.52305,1.52065,1.5209,867600000.0
2008-11-11 06:45:00,1.5209,1.52135,1.5203,1.521,1049200000.0
2008-11-11 07:00:00,1.521,1.521,1.519,1.52,1750800000.0
2008-11-11 07:15:00,1.52,1.5213,1.52,1.52,633700000.0
2008-11-11 07:30:00,1.52,1.5237,1.51795,1.52285,2115300001.0
2008-11-11 07:45:00,1.5228,1.5229,1.5197,1.52085,821800000.0
2008-11-11 08:00:00,1.5209,1.5219,1.5198,1.5218,880600000.0
2008-11-11 08:15:00,1.52175,1.5225,1.5204,1.521,558200000.0
2008-11-11 08:30:00,1.5211,1.52155,1.51985,1.5207,740900000.0
2008-11-11 08:45:00,1.5207,1.5211,1.5189,1.5199,1008900000.0
2008-11-11 09:00:00,1.51995,1.524,1.5193,1.52375,992000000.0
2008-11-11 09:15:00,1.5238,1.5247,1.52135,1.52365,1105400000.0
2008-11-11 09:30:00,1.5236,1.5236,1.52045,1.5225,886800000.0
2008-11-11 09:45:00,1.5226,1.52365,1.52055,1.52325,2142000000.0
2008-11-11 10:00:00,1.52325,1.524,1.5218,1.52305,2591800002.0
2008-11-11 10:15:00,1.52305,1.52445,1.5219,1.52215,1524800000.0
2008-11-11 10:30:00,1.52215,1.5253,1.52185,1.5241,1674300000.0
2008-11-11 10:45:00,1.5242,1.52465,1.52175,1.5227,1763200000.0
2008-11-11 11:00:00,1.52265,1.5261,1.5219,1.5237,2612200000.0
2008-11-11 11:15:00,1.5237,1.52555,1.52315,1.52505,1669800000.0
2008-11-11 11:30:00,1.5251,1.52625,1.52185,1.5223,1973400000.0
2008-11-11 11:45:00,1.5223,1.5225,1.51865,1.5197,1765300000.0
2008-11-11 12:00:00,1.51975,1.52265,1.51945,1.5221,3314300000.0
2008-11-11 12:15:00,1.5221,1.523,1.5205,1.5213,1608100000.0
2008-11-11 12:30:00,1.5213,1.52195,1.518,1.5186,1612000000.0
2008-11-11 12:45:00,1.5186,1.5205,1.5182,1.52045,1757100000.0
2008-11-11 13:00:00,1.5205,1.5213,1.5195,1.51975,1615300000.0
2008-11-11 13:15:00,1.51975,1.5202,1.51745,1.5179,1277100000.0
2008-11-11 13:30:00,1.5179,1.51945,1.51745,1.51945,1432300000.0
2008-11-11 13:45:00,1.51945,1.5211,1.5187,1.5197,1280300000.0
2008-11-11 14:00:00,1.5197,1.51985,1.5179,1.51935,1315600000.0
2008-11-11 14:15:00,1.51905,1.5195,1.51595,1.51745,1986500000.0
2008-11-11 14:30:00,1.5174,1.51845,1.5155,1.5174,1682700000.0
2008-11-11 14:45:00,1.5174,1.5191,1.51645,1.51685,1852500004.0
2008-11-11 15:00:00,1.51675,1.51855,1.5156,1.5163,1677840000.0
2008-11-11 15:15:00,1.5165,1.5173,1.51375,1.51525,1723000000.0
2008-11-11 15:30:00,1.51525,1.5184,1.51505,1.5176,1762500000.0
2008-11-11 15:45:00,1.51755,1.5191,1.5168,1.51715,1887299999.0
2008-11-11 16:00:00,1.5172,1.51925,1.5163,1.5174,1718620000.0
2008-11-11 16:15:00,1.51745,1.51885,1.51605,1.5178,1622700000.0
2008-11-11 16:30:00,1.51785,1.5194,1.5158,1.51665,2160800000.0
2008-11-11 16:45:00,1.51665,1.51705,1.5132,1.5152,2383200000.0
2008-11-11 17:00:00,1.51505,1.52115,1.51375,1.5197,2899800000.0
2008-11-11 17:15:00,1.51965,1.52035,1.5165,1.5168,4235200000.0
2008-11-11 17:30:00,1.5168,1.5208,1.5159,1.5182,2327300000.0
2008-11-11 17:45:00,1.51815,1.52125,1.51205,1.51205,2777000000.0
2008-11-11 18:00:00,1.5123,1.51565,1.511,1.51295,2556900000.0
2008-11-11 18:15:00,1.5128,1.51845,1.50925,1.5178,2227600000.0
2008-11-11 18:30:00,1.5178,1.5178,1.5125,1.51605,1761200000.0
2008-11-11 18:45:00,1.51605,1.51645,1.51305,1.51385,1836300000.0
2008-11-11 19:00:00,1.51385,1.51725,1.51325,1.51685,3126300000.0
2008-11-11 19:15:00,1.51685,1.51785,1.51575,1.51645,1559700000.0
2008-11-11 19:30:00,1.5164,1.519,1.51295,1.5139,1408020000.0
2008-11-11 19:45:00,1.5137,1.51395,1.50815,1.5135,2512299989.0
2008-11-11 20:00:00,1.51345,1.51455,1.5113,1.5119,893000000.0
2008-11-11 20:15:00,1.5119,1.5126,1.5088,1.51065,1223800001.0
2008-11-11 20:30:00,1.5106,1.51475,1.51035,1.5139,1386200000.0
2008-11-11 20:45:00,1.5139,1.5152,1.5109,1.51215,1682900004.0
2008-11-11 21:00:00,1.51215,1.51325,1.51015,1.511,1876799996.0
2008-11-11 21:15:00,1.511,1.5123,1.5095,1.5111,1669700000.0
2008-11-11 21:30:00,1.5111,1.51175,1.5045,1.5071,2363100000.0
2008-11-11 21:45:00,1.5067,1.5102,1.5067,1.5071,1300599999.0
2008-11-11 22:00:00,1.5072,1.5089,1.5062,1.5079,1348920000.0
2008-11-11 22:15:00,1.5077,1.50895,1.50655,1.50675,1027500000.0
2008-11-11 22:30:00,1.5068,1.51085,1.5063,1.50945,608100000.0
2008-11-11 22:45:00,1.50935,1.5115,1.50905,1.51,714100000.0
2008-11-11 23:00:00,1.50935,1.5104,1.50765,1.5083,419000000.0
2008-11-11 23:15:00,1.5084,1.5098,1.5067,1.50975,390800000.0
2008-11-11 23:30:00,1.50955,1.51185,1.50935,1.5107,274800000.0
2008-11-11 23:45:00,1.5107,1.51305,1.5105,1.51095,449020000.0
2008-11-12 00:00:00,1.51075,1.51195,1.5089,1.5107,478800000.0
2008-11-12 00:15:00,1.5107,1.5115,1.5096,1.5096,219600000.0
2008-11-12 00:30:00,1.50955,1.5097,1.5087,1.50925,229400000.0
2008-11-12 00:45:00,1.50925,1.5096,1.5082,1.50895,265200000.0
2008-11-12 01:00:00,1.509,1.5112,1.5087,1.511,368400000.0
2008-11-12 01:15:00,1.51095,1.512,1.5098,1.5101,347400000.0
2008-11-12 01:30:00,1.51015,1.5102,1.508,1.50865,817200000.0
2008-11-12 01:45:00,1.50865,1.51185,1.507,1.5107,1107800000.0
2008-11-12 02:00:00,1.5108,1.5137,1.5108,1.51245,911400000.0
2008-11-12 02:15:00,1.5125,1.51305,1.5085,1.5086,874700000.0
2008-11-12 02:30:00,1.5086,1.5103,1.5085,1.51,836800000.0
2008-11-12 02:45:00,1.51,1.51,1.5086,1.5088,828800000.0
2008-11-12 03:00:00,1.50875,1.51095,1.50875,1.5104,664300000.0
2008-11-12 03:15:00,1.5104,1.51385,1.5078,1.511,753200000.0
2008-11-12 03:30:00,1.511,1.51285,1.5099,1.5112,617700000.0
2008-11-12 03:45:00,1.5112,1.5118,1.50775,1.5089,552300000.0
2008-11-12 04:00:00,1.5123,1.5133,1.5088,1.5089,659900000.0
2008-11-12 04:15:00,1.5089,1.51025,1.5088,1.5098,825000000.0
2008-11-12 04:30:00,1.50975,1.5128,1.50915,1.5125,498400000.0
2008-11-12 04:45:00,1.5099,1.5144,1.5099,1.512,665800000.0
2008-11-12 05:00:00,1.5119,1.5133,1.51105,1.5117,874000000.0
2008-11-12 05:15:00,1.5117,1.5147,1.51115,1.51265,907800000.0
2008-11-12 05:30:00,1.5128,1.5128,1.5103,1.5122,1224800000.0
2008-11-12 05:45:00,1.51225,1.5142,1.51105,1.51215,629400000.0
2008-11-12 06:00:00,1.5122,1.51335,1.5116,1.5131,671200000.0
2008-11-12 06:15:00,1.5131,1.5156,1.512,1.51245,1395700000.0
2008-11-12 06:30:00,1.5125,1.51305,1.511,1.5119,952100000.0
2008-11-12 06:45:00,1.5117,1.5138,1.5117,1.5127,983200000.0
2008-11-12 07:00:00,1.5127,1.514,1.5114,1.5119,1703200000.0
2008-11-12 07:15:00,1.5119,1.5123,1.50965,1.511,1235800000.0
2008-11-12 07:30:00,1.51125,1.5137,1.5107,1.513,1151900000.0
2008-11-12 07:45:00,1.5131,1.5146,1.5112,1.5112,993500000.0
2008-11-12 08:00:00,1.51105,1.514,1.5107,1.5114,1599500000.0
2008-11-12 08:15:00,1.5114,1.51495,1.5104,1.5117,1201000000.0
2008-11-12 08:30:00,1.5117,1.5135,1.509,1.51215,1422600000.0
2008-11-12 08:45:00,1.51215,1.5137,1.5111,1.5121,1204000000.0
2008-11-12 09:00:00,1.51195,1.514,1.5118,1.5135,1265400000.0
2008-11-12 09:15:00,1.51355,1.516,1.5134,1.5145,1595600000.0
2008-11-12 09:30:00,1.5145,1.5151,1.5112,1.5127,1749100000.0
2008-11-12 09:45:00,1.5127,1.5147,1.5109,1.5121,2163399999.0
2008-11-12 10:00:00,1.51205,1.5153,1.5113,1.51285,4155900000.0
2008-11-12 10:15:00,1.5129,1.514,1.5111,1.512,1785400000.0
2008-11-12 10:30:00,1.512,1.51265,1.5102,1.51135,1886900000.0
2008-11-12 10:45:00,1.5114,1.5142,1.5109,1.51405,2359600000.0
2008-11-12 11:00:00,1.5141,1.5145,1.511,1.5128,2386300000.0
2008-11-12 11:15:00,1.5128,1.51505,1.5121,1.51405,2178920000.0
2008-11-12 11:30:00,1.514,1.5153,1.51305,1.51415,1836000000.0
2008-11-12 11:45:00,1.51415,1.51585,1.5137,1.5153,2598600002.0
2008-11-12 12:00:00,1.51525,1.52035,1.5127,1.51835,3248200000.0
2008-11-12 12:15:00,1.5183,1.52145,1.517,1.51915,2027200000.0
2008-11-12 12:30:00,1.5191,1.52085,1.51765,1.51885,1855200000.0
2008-11-12 12:45:00,1.51885,1.52025,1.51825,1.51875,1856000000.0
2008-11-12 13:00:00,1.51875,1.52105,1.51805,1.52055,2068300000.0
2008-11-12 13:15:00,1.52055,1.52165,1.5188,1.5193,2428000000.0
2008-11-12 13:30:00,1.5193,1.5205,1.51545,1.51705,1865800000.0
2008-11-12 13:45:00,1.51705,1.5192,1.51425,1.51785,2136900000.0
2008-11-12 14:00:00,1.51835,1.5194,1.51615,1.51875,1965000000.0
2008-11-12 14:15:00,1.51875,1.5217,1.518,1.5193,2242500000.0
2008-11-12 14:30:00,1.51925,1.5243,1.51895,1.5207,3620500004.0
2008-11-12 14:45:00,1.5206,1.5212,1.5167,1.5174,2205400000.0
2008-11-12 15:00:00,1.5174,1.52075,1.51705,1.5189,2391500000.0
2008-11-12 15:15:00,1.519,1.52035,1.51745,1.5198,2118800000.0
2008-11-12 15:30:00,1.5198,1.52165,1.51815,1.51965,2776000001.0
2008-11-12 15:45:00,1.5197,1.5217,1.5193,1.52115,2729600000.0
2008-11-12 16:00:00,1.5211,1.5214,1.51475,1.5167,3078500000.0
2008-11-12 16:15:00,1.5167,1.52355,1.5162,1.52145,2830800000.0
2008-11-12 16:30:00,1.522,1.52495,1.52165,1.5242,2986900000.0
2008-11-12 16:45:00,1.52425,1.52645,1.52325,1.52515,2921500000.0
2008-11-12 17:00:00,1.52515,1.52875,1.52275,1.52835,3048600000.0
2008-11-12 17:15:00,1.5282,1.53415,1.52765,1.53095,2923000000.0
2008-11-12 17:30:00,1.5309,1.5358,1.5302,1.535,3361200004.0
2008-11-12 17:45:00,1.535,1.54045,1.5329,1.54045,3152600000.0
2008-11-12 18:00:00,1.5402,1.5456,1.5385,1.5432,2797600000.0
2008-11-12 18:15:00,1.543,1.5451,1.53815,1.53955,2870600000.0
2008-11-12 18:30:00,1.5396,1.542,1.53875,1.54185,2551100000.0
2008-11-12 18:45:00,1.54185,1.54505,1.54135,1.5436,2685900002.0
2008-11-12 19:00:00,1.5437,1.5445,1.5414,1.5414,2770799993.0
2008-11-12 19:15:00,1.5414,1.54595,1.5408,1.5442,1977500000.0
2008-11-12 19:30:00,1.54415,1.5466,1.5426,1.5431,2023800000.0
2008-11-12 19:45:00,1.5431,1.5446,1.5421,1.5439,1875300003.0
2008-11-12 20:00:00,1.54375,1.5453,1.5432,1.5437,1356400000.0
2008-11-12 20:15:00,1.5436,1.54575,1.5426,1.54365,1588000000.0
2008-11-12 20:30:00,1.5437,1.54435,1.54065,1.54195,1708820000.0
2008-11-12 20:45:00,1.54205,1.54535,1.5408,1.5446,1691600000.0
2008-11-12 21:00:00,1.5447,1.547,1.5426,1.5431,2377400001.0
2008-11-12 21:15:00,1.54315,1.5436,1.54085,1.54285,1498100000.0
2008-11-12 21:30:00,1.54285,1.54515,1.5417,1.54515,2064400000.0
2008-11-12 21:45:00,1.54495,1.54725,1.5437,1.54715,1398900000.0
2008-11-12 22:00:00,1.5472,1.54865,1.5464,1.548,1073700000.0
2008-11-12 22:15:00,1.5481,1.54915,1.5456,1.54795,1017500000.0
2008-11-12 22:30:00,1.54795,1.54815,1.5423,1.5464,1425200000.0
2008-11-12 22:45:00,1.54635,1.54665,1.5431,1.54365,1035900000.0
2008-11-12 23:00:00,1.5437,1.5437,1.53935,1.5401,745300000.0
2008-11-12 23:15:00,1.5401,1.54255,1.5391,1.5419,917800000.0
2008-11-12 23:30:00,1.542,1.54455,1.54135,1.5441,574100000.0
2008-11-12 23:45:00,1.54415,1.54865,1.54395,1.5478,645400000.0
2008-11-13 00:00:00,1.5478,1.54975,1.5419,1.5419,1132800005.0
2008-11-13 00:15:00,1.5419,1.5437,1.5384,1.5415,958600004.0
2008-11-13 00:30:00,1.5414,1.5437,1.5408,1.5421,186600000.0
2008-11-13 00:45:00,1.54235,1.54515,1.5405,1.54355,725800000.0
2008-11-13 01:00:00,1.54355,1.5472,1.5426,1.54575,819900000.0
2008-11-13 01:15:00,1.54575,1.54575,1.54115,1.54215,1374000000.0
2008-11-13 01:30:00,1.54305,1.54485,1.54035,1.54425,875600000.0
2008-11-13 01:45:00,1.54435,1.5447,1.54065,1.54155,959200000.0
2008-11-13 02:00:00,1.54165,1.54445,1.54145,1.54425,1153500000.0
2008-11-13 02:15:00,1.5442,1.5442,1.54065,1.5416,807100000.0
2008-11-13 02:30:00,1.5417,1.544,1.54045,1.54235,856500000.0
2008-11-13 02:45:00,1.54245,1.543,1.5386,1.54105,992000000.0
2008-11-13 03:00:00,1.541,1.5415,1.53825,1.53965,691500000.0
2008-11-13 03:15:00,1.53975,1.5415,1.5383,1.54115,572200000.0
2008-11-13 03:30:00,1.541,1.5419,1.5398,1.5413,955700001.0
2008-11-13 03:45:00,1.54125,1.5418,1.5394,1.54025,766000000.0
2008-11-13 04:00:00,1.5403,1.5404,1.5389,1.53935,729400000.0
2008-11-13 04:15:00,1.53945,1.5411,1.5394,1.5397,640300000.0
2008-11-13 04:30:00,1.5398,1.5406,1.5395,1.53995,635000000.0
2008-11-13 04:45:00,1.5399,1.54045,1.5381,1.5386,517400000.0
2008-11-13 05:00:00,1.53865,1.5389,1.53765,1.53855,280000000.0
2008-11-13 05:15:00,1.5385,1.54315,1.5385,1.5426,793000000.0
2008-11-13 05:30:00,1.54245,1.5426,1.5397,1.54,960800000.0
2008-11-13 05:45:00,1.54,1.54255,1.54,1.5413,1488500000.0
2008-11-13 06:00:00,1.5413,1.5413,1.5377,1.53865,990600000.0
2008-11-13 06:15:00,1.5386,1.5407,1.5384,1.5391,836000000.0
2008-11-13 06:30:00,1.5391,1.54045,1.53825,1.5398,1148800000.0
2008-11-13 06:45:00,1.54005,1.5411,1.5396,1.5408,436400000.0
2008-11-13 07:00:00,1.5408,1.5412,1.5392,1.5409,705300000.0
2008-11-13 07:15:00,1.5409,1.5421,1.5395,1.5417,460100000.0
2008-11-13 07:30:00,1.541,1.5429,1.5399,1.54195,3767400015.0
2008-11-13 07:45:00,1.5423,1.5424,1.53845,1.53915,1169800000.0
2008-11-13 08:00:00,1.53925,1.5413,1.53835,1.54125,1164800000.0
2008-11-13 08:15:00,1.54145,1.5416,1.53915,1.54085,589200000.0
2008-11-13 08:30:00,1.5408,1.54195,1.54005,1.54155,942100000.0
2008-11-13 08:45:00,1.5417,1.5421,1.5389,1.54,1315100000.0
2008-11-13 09:00:00,1.53995,1.53995,1.5374,1.5383,1687199992.0
2008-11-13 09:15:00,1.5383,1.53975,1.5368,1.5368,1952500000.0
2008-11-13 09:30:00,1.5368,1.53745,1.5333,1.53525,2810000000.0
2008-11-13 09:45:00,1.53525,1.53785,1.53515,1.5359,2435100000.0
2008-11-13 10:00:00,1.5359,1.5394,1.5359,1.53785,2088300000.0
2008-11-13 10:15:00,1.5378,1.5419,1.53665,1.5402,2114300000.0
2008-11-13 10:30:00,1.54025,1.54315,1.54,1.54285,2034400000.0
2008-11-13 10:45:00,1.54275,1.54565,1.5417,1.5446,4019300073.0
2008-11-13 11:00:00,1.54425,1.54775,1.544,1.54605,1932700000.0
2008-11-13 11:15:00,1.54605,1.5472,1.53945,1.54315,2645100000.0
2008-11-13 11:30:00,1.54315,1.54505,1.54165,1.5447,2067900000.0
2008-11-13 11:45:00,1.5447,1.5449,1.53965,1.5401,1405700000.0
2008-11-13 12:00:00,1.5402,1.5416,1.5394,1.5398,1569800000.0
2008-11-13 12:15:00,1.5399,1.5447,1.53885,1.5444,1605000000.0
2008-11-13 12:30:00,1.5444,1.54535,1.54255,1.54435,1730900000.0
2008-11-13 12:45:00,1.5442,1.54425,1.5416,1.5429,1684700000.0
2008-11-13 13:00:00,1.5429,1.5439,1.5419,1.54295,1846500000.0
2008-11-13 13:15:00,1.54305,1.547,1.54305,1.54525,1474700000.0
2008-11-13 13:30:00,1.54525,1.5474,1.54265,1.5453,3201300005.0
2008-11-13 13:45:00,1.5453,1.54575,1.5434,1.54505,1518600000.0
2008-11-13 14:00:00,1.54515,1.54855,1.5426,1.5435,2319900000.0
2008-11-13 14:15:00,1.54355,1.5487,1.5422,1.54665,1964800000.0
2008-11-13 14:30:00,1.5466,1.54775,1.5424,1.5444,2016900000.0
2008-11-13 14:45:00,1.5444,1.54565,1.54185,1.5436,2155800000.0
2008-11-13 15:00:00,1.5436,1.5458,1.54255,1.54575,1639700000.0
2008-11-13 15:15:00,1.54565,1.5497,1.5429,1.54545,1790200000.0
2008-11-13 15:30:00,1.54545,1.5478,1.5451,1.5473,1948600000.0
2008-11-13 15:45:00,1.54725,1.5486,1.54255,1.5437,1882700000.0
2008-11-13 16:00:00,1.5437,1.544,1.54175,1.5427,1999600000.0
2008-11-13 16:15:00,1.5428,1.54455,1.5391,1.5416,2099700000.0
2008-11-13 16:30:00,1.5416,1.54545,1.5397,1.5424,2606500001.0
2008-11-13 16:45:00,1.5424,1.54535,1.54005,1.5428,2332800000.0
2008-11-13 17:00:00,1.5427,1.5442,1.5403,1.54155,2566200000.0
2008-11-13 17:15:00,1.54155,1.5453,1.53825,1.5441,2415000000.0
2008-11-13 17:30:00,1.54395,1.54395,1.538,1.53875,2233160000.0
2008-11-13 17:45:00,1.53875,1.54845,1.53805,1.548,2265300000.0
2008-11-13 18:00:00,1.54795,1.54795,1.5442,1.54595,2237300000.0
2008-11-13 18:15:00,1.54595,1.54655,1.54355,1.54595,2433700000.0
2008-11-13 18:30:00,1.54595,1.54645,1.54165,1.5443,2097700000.0
2008-11-13 18:45:00,1.54435,1.54545,1.5417,1.54205,2079000000.0
2008-11-13 19:00:00,1.5421,1.54505,1.54165,1.54305,1863400000.0
2008-11-13 19:15:00,1.54295,1.54695,1.54285,1.5434,2277600000.0
2008-11-13 19:30:00,1.54355,1.5441,1.5418,1.5435,1889600000.0
2008-11-13 19:45:00,1.54355,1.5498,1.5408,1.54915,2245600000.0
2008-11-13 20:00:00,1.54915,1.5521,1.5474,1.5489,2483300001.0
2008-11-13 20:15:00,1.5489,1.5501,1.5452,1.54715,2204000000.0
2008-11-13 20:30:00,1.54705,1.5506,1.54385,1.54935,3009900002.0
2008-11-13 20:45:00,1.54915,1.5532,1.5459,1.55015,2469800000.0
2008-11-13 21:00:00,1.5504,1.5534,1.546,1.55,3026799999.0
2008-11-13 21:15:00,1.55015,1.55435,1.5494,1.55255,2359700000.0
2008-11-13 21:30:00,1.55255,1.5634,1.55035,1.5617,2859000000.0
2008-11-13 21:45:00,1.5616,1.5617,1.55355,1.5565,2850400003.0
2008-11-13 22:00:00,1.5565,1.5614,1.5557,1.55675,3715700001.0
2008-11-13 22:15:00,1.5577,1.5608,1.5545,1.5556,2267800000.0
2008-11-13 22:30:00,1.55565,1.5562,1.54965,1.5539,1823100000.0
2008-11-13 22:45:00,1.554,1.5605,1.55125,1.55645,1745000000.0
2008-11-13 23:00:00,1.5566,1.5577,1.5541,1.5542,2298300003.0
2008-11-13 23:15:00,1.5544,1.5556,1.54885,1.54885,1127640000.0
2008-11-13 23:30:00,1.54885,1.5522,1.54815,1.5501,1270600000.0
2008-11-13 23:45:00,1.5501,1.5521,1.5459,1.5459,881600000.0
2008-11-14 00:00:00,1.5458,1.5477,1.5429,1.5451,584400000.0
2008-11-14 00:15:00,1.5452,1.5462,1.54085,1.54385,896400000.0
2008-11-14 00:30:00,1.5437,1.5486,1.54335,1.54675,737900000.0
2008-11-14 00:45:00,1.54675,1.5529,1.54585,1.54705,411100000.0
2008-11-14 01:00:00,1.5474,1.54945,1.5467,1.5484,995500000.0
2008-11-14 01:15:00,1.5484,1.55275,1.5484,1.552,973600000.0
2008-11-14 01:30:00,1.55205,1.5539,1.55105,1.55135,842500000.0
2008-11-14 01:45:00,1.5514,1.55425,1.5491,1.5495,741200000.0
2008-11-14 02:00:00,1.5496,1.5524,1.5489,1.5506,1162700000.0
2008-11-14 02:15:00,1.5506,1.5551,1.5506,1.5543,1076700000.0
2008-11-14 02:30:00,1.5543,1.55515,1.55275,1.5534,1191000000.0
2008-11-14 02:45:00,1.5534,1.5547,1.54995,1.55085,1014700000.0
2008-11-14 03:00:00,1.55085,1.5517,1.54885,1.55095,1403100006.0
2008-11-14 03:15:00,1.5509,1.5518,1.5497,1.55125,773300000.0
2008-11-14 03:30:00,1.55125,1.5517,1.5478,1.5493,1152400002.0
2008-11-14 03:45:00,1.5492,1.5521,1.5487,1.55105,728100000.0
2008-11-14 04:00:00,1.5512,1.5527,1.5507,1.55245,760700000.0
2008-11-14 04:15:00,1.5527,1.5528,1.5506,1.55085,972700000.0
2008-11-14 04:30:00,1.55075,1.5521,1.54975,1.5512,747700000.0
2008-11-14 04:45:00,1.55115,1.5541,1.54975,1.5515,826600000.0
2008-11-14 05:00:00,1.5515,1.5525,1.5501,1.5514,702800000.0
2008-11-14 05:15:00,1.5514,1.55245,1.5508,1.5515,512000000.0
2008-11-14 05:30:00,1.5517,1.55385,1.55125,1.553,846400000.0
2008-11-14 05:45:00,1.55255,1.55455,1.55185,1.55275,584400000.0
2008-11-14 06:00:00,1.5528,1.55365,1.54995,1.55,769400000.0
2008-11-14 06:15:00,1.55005,1.5509,1.5478,1.54935,1060600000.0
2008-11-14 06:30:00,1.54935,1.5501,1.5483,1.5491,1741400000.0
2008-11-14 06:45:00,1.5491,1.55155,1.5491,1.5513,804200000.0
2008-11-14 07:00:00,1.5513,1.5536,1.5495,1.5532,1597200000.0
2008-11-14 07:15:00,1.55315,1.55565,1.553,1.5551,514000000.0
2008-11-14 07:30:00,1.5551,1.55585,1.5547,1.5552,440700000.0
2008-11-14 07:45:00,1.5552,1.5552,1.55275,1.5534,2491700000.0
2008-11-14 08:00:00,1.5535,1.5566,1.5513,1.55185,1184600000.0
2008-11-14 08:15:00,1.55185,1.55375,1.5504,1.5514,1046800000.0
2008-11-14 08:30:00,1.55155,1.5528,1.5506,1.5508,1690100001.0
2008-11-14 08:45:00,1.55075,1.55305,1.55055,1.55135,1894500008.0
2008-11-14 09:00:00,1.5515,1.5531,1.5509,1.55265,1135200000.0
2008-11-14 09:15:00,1.55265,1.5534,1.5483,1.54885,3006600001.0
2008-11-14 09:30:00,1.54855,1.5504,1.54735,1.54805,1899300000.0
2008-11-14 09:45:00,1.5481,1.5488,1.5388,1.5388,2436500002.0
2008-11-14 10:00:00,1.5388,1.5462,1.5388,1.54555,2027000000.0
2008-11-14 10:15:00,1.5455,1.5486,1.5439,1.547,1992400000.0
2008-11-14 10:30:00,1.54695,1.548,1.5448,1.5451,1527400000.0
2008-11-14 10:45:00,1.54505,1.54655,1.54305,1.5457,1423700000.0
2008-11-14 11:00:00,1.5456,1.5476,1.5437,1.5453,2697199991.0
2008-11-14 11:15:00,1.5453,1.5455,1.54,1.54035,2138200000.0
2008-11-14 11:30:00,1.5403,1.5435,1.5401,1.5429,1417800000.0
2008-11-14 11:45:00,1.5431,1.54355,1.54,1.5429,1429800000.0
2008-11-14 12:00:00,1.5429,1.54405,1.5419,1.5432,1796400000.0
2008-11-14 12:15:00,1.5431,1.5463,1.5427,1.54535,1714200003.0
2008-11-14 12:30:00,1.54535,1.5477,1.5448,1.54635,1532300000.0
2008-11-14 12:45:00,1.5463,1.5471,1.54465,1.5448,1481400000.0
2008-11-14 13:00:00,1.5445,1.5461,1.54125,1.54495,1411200000.0
2008-11-14 13:15:00,1.54495,1.5539,1.54495,1.55345,1828500000.0
2008-11-14 13:30:00,1.5534,1.5556,1.5508,1.55135,1707700000.0
2008-11-14 13:45:00,1.55135,1.5517,1.5446,1.54655,2168440000.0
2008-11-14 14:00:00,1.54655,1.54895,1.5461,1.5486,2325600000.0
2008-11-14 14:15:00,1.5486,1.55435,1.5486,1.55145,2160040000.0
2008-11-14 14:30:00,1.5514,1.55225,1.5468,1.54905,1514100000.0
2008-11-14 14:45:00,1.549,1.5511,1.544,1.55045,3315600004.0
2008-11-14 15:00:00,1.55035,1.55285,1.5484,1.5495,2162100000.0
2008-11-14 15:15:00,1.54945,1.55145,1.5451,1.5455,2297100000.0
2008-11-14 15:30:00,1.5455,1.5468,1.54115,1.54345,2460900000.0
2008-11-14 15:45:00,1.54345,1.5485,1.54295,1.5473,2409500000.0
2008-11-14 16:00:00,1.54735,1.54845,1.5442,1.5453,2281800000.0
2008-11-14 16:15:00,1.54535,1.54705,1.54365,1.5453,1753600000.0
2008-11-14 16:30:00,1.54525,1.54645,1.5429,1.54475,2513000000.0
2008-11-14 16:45:00,1.54475,1.5482,1.5423,1.54755,2476600000.0
2008-11-14 17:00:00,1.54745,1.54815,1.5438,1.54545,2633700000.0
2008-11-14 17:15:00,1.54545,1.5464,1.5423,1.54395,2610900000.0
2008-11-14 17:30:00,1.54405,1.54555,1.53975,1.545,2733900000.0
2008-11-14 17:45:00,1.545,1.5506,1.5431,1.5506,2735300000.0
2008-11-14 18:00:00,1.55055,1.5531,1.54875,1.549,2657500004.0
2008-11-14 18:15:00,1.549,1.5527,1.5489,1.552,2477900000.0
2008-11-14 18:30:00,1.5521,1.5561,1.5515,1.5557,2424240000.0
2008-11-14 18:45:00,1.55575,1.5596,1.5549,1.55865,2401780000.0
2008-11-14 19:00:00,1.5586,1.5602,1.553,1.55545,2943299998.0
2008-11-14 19:15:00,1.55535,1.56305,1.5545,1.5599,2336900000.0
2008-11-14 19:30:00,1.5599,1.5618,1.55895,1.5606,2040200000.0
2008-11-14 19:45:00,1.5606,1.56575,1.5606,1.5646,2310900000.0
2008-11-14 20:00:00,1.5646,1.5646,1.5614,1.5624,2265900001.0
2008-11-14 20:15:00,1.56235,1.56475,1.5619,1.56405,1511200000.0
2008-11-14 20:30:00,1.56415,1.5655,1.5593,1.5598,2442900001.0
2008-11-14 20:45:00,1.5598,1.5613,1.55835,1.5601,2955099995.0
2008-11-14 21:00:00,1.5601,1.5631,1.5577,1.5581,8404300002.0
2008-11-14 21:15:00,1.5581,1.5651,1.5578,1.5633,3831200001.0
2008-11-14 21:30:00,1.5633,1.5652,1.55765,1.55995,3715100013.0
2008-11-14 21:45:00,1.56,1.5608,1.55655,1.5588,3617300000.0
2008-11-14 22:00:00,1.55885,1.5638,1.5567,1.56125,1786100000.0
2008-11-14 22:15:00,1.561,1.56165,1.55805,1.5582,11216699984.0
2008-11-14 22:30:00,1.55825,1.5592,1.5543,1.5574,3263599991.0
2008-11-14 22:45:00,1.5576,1.55765,1.5543,1.5543,1671100000.0
2008-11-14 23:00:00,1.5543,1.5567,1.5541,1.5546,1242000000.0
2008-11-14 23:15:00,1.55445,1.5555,1.5438,1.5481,2149600000.0
2008-11-14 23:30:00,1.54805,1.5528,1.54675,1.5524,975400000.0
2008-11-14 23:45:00,1.55285,1.55905,1.55215,1.559,592400000.0
2008-11-17 00:00:00,1.5515,1.55375,1.5515,1.55185,186000000.0
2008-11-17 00:15:00,1.55185,1.5537,1.5479,1.5531,887200000.0
2008-11-17 00:30:00,1.553,1.5534,1.54955,1.5534,2608399992.0
2008-11-17 00:45:00,1.5534,1.5534,1.5482,1.5531,4291599934.0
2008-11-17 01:00:00,1.5531,1.55395,1.5531,1.55395,420800000.0
2008-11-17 01:15:00,1.554,1.554,1.55025,1.5538,3030400007.0
2008-11-17 01:30:00,1.5538,1.55545,1.55125,1.5544,1389600000.0
2008-11-17 01:45:00,1.5547,1.5561,1.5541,1.5552,606200000.0
2008-11-17 02:00:00,1.5552,1.556,1.5531,1.5533,580200000.0
2008-11-17 02:15:00,1.5536,1.55485,1.5505,1.5519,3233600010.0
2008-11-17 02:30:00,1.5519,1.5545,1.5518,1.554,1177700000.0
2008-11-17 02:45:00,1.554,1.55715,1.5538,1.5558,1261000000.0
2008-11-17 03:00:00,1.5558,1.55605,1.55395,1.5541,1505000000.0
2008-11-17 03:15:00,1.5541,1.5562,1.55365,1.5553,1263700000.0
2008-11-17 03:30:00,1.5553,1.5557,1.5514,1.5545,4256899963.0
2008-11-17 03:45:00,1.5547,1.5576,1.55425,1.55735,2607900000.0
2008-11-17 04:00:00,1.5575,1.55885,1.5552,1.55595,1498499998.0
2008-11-17 04:15:00,1.55605,1.55645,1.5539,1.55525,1206400000.0
2008-11-17 04:30:00,1.55525,1.55535,1.55185,1.5541,697500000.0
2008-11-17 04:45:00,1.5541,1.555,1.5512,1.5512,914700000.0
2008-11-17 05:00:00,1.5512,1.5519,1.5497,1.55155,939500000.0
2008-11-17 05:15:00,1.55165,1.55385,1.5509,1.5516,571400000.0
2008-11-17 05:30:00,1.55155,1.554,1.54985,1.55225,866100000.0
2008-11-17 05:45:00,1.55285,1.55345,1.5511,1.5516,995800000.0
2008-11-17 06:00:00,1.5517,1.55395,1.5512,1.55325,725000000.0
2008-11-17 06:15:00,1.55325,1.55355,1.5514,1.5519,557800000.0
2008-11-17 06:30:00,1.55185,1.5544,1.5513,1.55275,596000000.0
2008-11-17 06:45:00,1.55265,1.55385,1.55165,1.55305,522700000.0
2008-11-17 07:00:00,1.553,1.5554,1.55175,1.55495,594000000.0
2008-11-17 07:15:00,1.55485,1.55485,1.552,1.55335,662800000.0
2008-11-17 07:30:00,1.55335,1.5567,1.55095,1.556,678400003.0
2008-11-17 07:45:00,1.55595,1.5571,1.5537,1.55485,562200000.0
2008-11-17 08:00:00,1.5548,1.55645,1.5544,1.5544,657400000.0
2008-11-17 08:15:00,1.5543,1.55535,1.5535,1.554,554300000.0
2008-11-17 08:30:00,1.5539,1.554,1.54945,1.5512,2888699994.0
2008-11-17 08:45:00,1.55135,1.5538,1.55135,1.5522,612800000.0
2008-11-17 09:00:00,1.55225,1.55615,1.55045,1.55065,1952600000.0
2008-11-17 09:15:00,1.5504,1.5566,1.5497,1.5507,1551400000.0
2008-11-17 09:30:00,1.55075,1.55445,1.5499,1.55275,1476400000.0
2008-11-17 09:45:00,1.55265,1.5556,1.55135,1.55395,1203200000.0
2008-11-17 10:00:00,1.554,1.55675,1.5527,1.5561,1881100000.0
2008-11-17 10:15:00,1.55605,1.55795,1.5548,1.5566,5649300004.0
2008-11-17 10:30:00,1.5565,1.5587,1.5537,1.5546,1950000000.0
2008-11-17 10:45:00,1.5546,1.55715,1.55415,1.5571,1800400000.0
2008-11-17 11:00:00,1.55715,1.559,1.5547,1.55545,1916100000.0
2008-11-17 11:15:00,1.5558,1.55695,1.5524,1.55345,2362300000.0
2008-11-17 11:30:00,1.55335,1.55525,1.5527,1.5542,2270380000.0
2008-11-17 11:45:00,1.55415,1.5561,1.5536,1.5559,1977240002.0
2008-11-17 12:00:00,1.556,1.5589,1.55475,1.55745,1971400000.0
2008-11-17 12:15:00,1.55745,1.5582,1.5557,1.5571,1830000000.0
2008-11-17 12:30:00,1.5571,1.55745,1.5546,1.5556,1357100000.0
2008-11-17 12:45:00,1.5556,1.5594,1.55425,1.5587,1508800000.0
2008-11-17 13:00:00,1.5589,1.5621,1.558,1.561,3799940000.0
2008-11-17 13:15:00,1.56065,1.56135,1.5565,1.55765,2625800000.0
2008-11-17 13:30:00,1.55705,1.5592,1.55615,1.5584,1750700000.0
2008-11-17 13:45:00,1.55835,1.5613,1.55615,1.5596,1515300000.0
2008-11-17 14:00:00,1.5596,1.5606,1.55605,1.5571,2018700000.0
2008-11-17 14:15:00,1.5572,1.56015,1.5572,1.5583,1769300001.0
2008-11-17 14:30:00,1.55835,1.55935,1.5563,1.55655,4777900007.0
2008-11-17 14:45:00,1.5566,1.55815,1.5554,1.5575,1459200000.0
2008-11-17 15:00:00,1.55745,1.5585,1.54965,1.54965,2297200000.0
2008-11-17 15:15:00,1.5496,1.55905,1.54935,1.5585,2503600000.0
2008-11-17 15:30:00,1.5585,1.5588,1.55625,1.5569,2465700000.0
2008-11-17 15:45:00,1.557,1.5593,1.55595,1.556,2365200000.0
2008-11-17 16:00:00,1.5561,1.55915,1.5561,1.5567,2173200000.0
2008-11-17 16:15:00,1.5567,1.55895,1.55625,1.5571,2376100000.0
2008-11-17 16:30:00,1.5571,1.55805,1.55385,1.55695,2777600000.0
2008-11-17 16:45:00,1.55685,1.5598,1.5552,1.5596,2833800000.0
2008-11-17 17:00:00,1.55955,1.5655,1.55875,1.5592,2490500000.0
2008-11-17 17:15:00,1.5594,1.56275,1.5586,1.56155,2802100000.0
2008-11-17 17:30:00,1.56155,1.5629,1.5602,1.56055,2661800000.0
2008-11-17 17:45:00,1.56065,1.56135,1.5581,1.55815,2526000000.0
2008-11-17 18:00:00,1.5582,1.56475,1.55795,1.56405,2710700000.0
2008-11-17 18:15:00,1.5641,1.56515,1.56075,1.56225,2249800000.0
2008-11-17 18:30:00,1.56225,1.5638,1.55875,1.5596,2219300000.0
2008-11-17 18:45:00,1.55965,1.5612,1.55385,1.5541,3053100000.0
2008-11-17 19:00:00,1.5541,1.55485,1.5467,1.55035,4286299991.0
2008-11-17 19:15:00,1.5504,1.5509,1.54235,1.5447,2479200000.0
2008-11-17 19:30:00,1.5447,1.5458,1.54205,1.54505,2894800006.0
2008-11-17 19:45:00,1.54515,1.54715,1.54365,1.5464,4600100006.0
2008-11-17 20:00:00,1.5464,1.5481,1.5456,1.5456,4139600019.0
2008-11-17 20:15:00,1.5456,1.54895,1.544,1.54805,1578000001.0
2008-11-17 20:30:00,1.54795,1.5485,1.5459,1.5475,2593399997.0
2008-11-17 20:45:00,1.54755,1.5501,1.5475,1.5486,1744200002.0
2008-11-17 21:00:00,1.5488,1.55015,1.5466,1.548,2502800002.0
2008-11-17 21:15:00,1.548,1.55105,1.5466,1.55105,2330900005.0
2008-11-17 21:30:00,1.551,1.5521,1.5495,1.5501,2470400005.0
2008-11-17 21:45:00,1.55005,1.5514,1.5488,1.54925,3160899982.0
2008-11-17 22:00:00,1.54925,1.55105,1.54775,1.54945,1643700000.0
2008-11-17 22:15:00,1.54925,1.55,1.54555,1.5474,1481400000.0
2008-11-17 22:30:00,1.5474,1.5493,1.54605,1.5488,1976400000.0
2008-11-17 22:45:00,1.54885,1.5491,1.5458,1.5468,1250200002.0
2008-11-17 23:00:00,1.5471,1.54905,1.5462,1.54705,1026340000.0
2008-11-17 23:15:00,1.54695,1.55135,1.54685,1.55125,484800000.0
2008-11-17 23:30:00,1.5511,1.5523,1.5495,1.5519,620800000.0
2008-11-17 23:45:00,1.5519,1.55225,1.5496,1.5502,2080100004.0
2008-11-18 00:00:00,1.5495,1.5512,1.5482,1.5493,318400000.0
2008-11-18 00:15:00,1.5493,1.55025,1.54745,1.5497,410500000.0
2008-11-18 00:30:00,1.5497,1.55175,1.5495,1.5506,401000000.0
2008-11-18 00:45:00,1.5506,1.5535,1.5506,1.553,1098000000.0
2008-11-18 01:00:00,1.553,1.55505,1.55295,1.55395,539800000.0
2008-11-18 01:15:00,1.5539,1.5547,1.5532,1.5537,4228300007.0
2008-11-18 01:30:00,1.5537,1.554,1.5477,1.54865,2253400001.0
2008-11-18 01:45:00,1.54865,1.55255,1.54805,1.55185,941500005.0
2008-11-18 02:00:00,1.55205,1.5558,1.5514,1.5552,795180000.0
2008-11-18 02:15:00,1.5552,1.5586,1.5551,1.55675,1016700000.0
2008-11-18 02:30:00,1.5567,1.5567,1.5532,1.55565,1145700000.0
2008-11-18 02:45:00,1.55565,1.55565,1.55245,1.5526,863200000.0
2008-11-18 03:00:00,1.5526,1.55425,1.551,1.55385,799400000.0
2008-11-18 03:15:00,1.55385,1.55585,1.5533,1.5543,662700000.0
2008-11-18 03:30:00,1.5542,1.5544,1.55145,1.55195,1482300016.0
2008-11-18 03:45:00,1.55195,1.5544,1.5508,1.55375,627700000.0
2008-11-18 04:00:00,1.55375,1.55485,1.5534,1.5534,582000000.0
2008-11-18 04:15:00,1.5535,1.5535,1.5515,1.5518,666200000.0
2008-11-18 04:30:00,1.55185,1.553,1.5508,1.553,346500000.0
2008-11-18 04:45:00,1.553,1.553,1.55135,1.55155,389400000.0
2008-11-18 05:00:00,1.55155,1.55235,1.55095,1.55175,597600000.0
2008-11-18 05:15:00,1.55175,1.553,1.55155,1.55255,410400000.0
2008-11-18 05:30:00,1.55255,1.55255,1.5491,1.54945,602600000.0
2008-11-18 05:45:00,1.5493,1.55055,1.5492,1.55,423400000.0
2008-11-18 06:00:00,1.55015,1.55185,1.5495,1.5511,462400000.0
2008-11-18 06:15:00,1.5513,1.5522,1.5505,1.55095,550600000.0
2008-11-18 06:30:00,1.551,1.55145,1.5503,1.55055,487200000.0
2008-11-18 06:45:00,1.55055,1.5511,1.5505,1.5507,402800000.0
2008-11-18 07:00:00,1.5506,1.5514,1.5478,1.55085,237700000.0
2008-11-18 07:15:00,1.5509,1.5512,1.5492,1.5494,255800000.0
2008-11-18 07:30:00,1.5494,1.55045,1.54885,1.5498,564000000.0
2008-11-18 07:45:00,1.54985,1.55025,1.54915,1.5494,392400000.0
2008-11-18 08:00:00,1.5495,1.5497,1.5466,1.5483,1166400004.0
2008-11-18 08:15:00,1.5483,1.552,1.548,1.55155,2311900000.0
2008-11-18 08:30:00,1.55165,1.5522,1.5497,1.5509,974100000.0
2008-11-18 08:45:00,1.5507,1.5529,1.54995,1.55165,1314200003.0
2008-11-18 09:00:00,1.55165,1.5523,1.55,1.5511,1025200000.0
2008-11-18 09:15:00,1.55105,1.553,1.5504,1.55135,1457700000.0
2008-11-18 09:30:00,1.55155,1.55165,1.5485,1.55075,1035100000.0
2008-11-18 09:45:00,1.55085,1.55285,1.54905,1.55245,1449200000.0
2008-11-18 10:00:00,1.5523,1.5538,1.5463,1.54705,2857400000.0
2008-11-18 10:15:00,1.5473,1.55055,1.5452,1.54915,1884900000.0
2008-11-18 10:30:00,1.54915,1.55,1.5474,1.54835,1741800000.0
2008-11-18 10:45:00,1.54875,1.55205,1.5478,1.55205,2157800000.0
2008-11-18 11:00:00,1.55205,1.55355,1.5491,1.5517,1959100000.0
2008-11-18 11:15:00,1.5516,1.55215,1.54985,1.55145,1594240000.0
2008-11-18 11:30:00,1.5514,1.5534,1.54835,1.5495,1991800000.0
2008-11-18 11:45:00,1.5495,1.5552,1.549,1.5547,1847100000.0
2008-11-18 12:00:00,1.5547,1.556,1.55215,1.5536,1325200000.0
2008-11-18 12:15:00,1.55365,1.557,1.5519,1.5524,1364600000.0
2008-11-18 12:30:00,1.55235,1.5555,1.5521,1.554,999200000.0
2008-11-18 12:45:00,1.5539,1.55475,1.5521,1.5543,1381000000.0
2008-11-18 13:00:00,1.5543,1.5559,1.5529,1.5557,1206400000.0
2008-11-18 13:15:00,1.5556,1.556,1.5536,1.5553,963500000.0
2008-11-18 13:30:00,1.5552,1.55565,1.5539,1.5551,1134700000.0
2008-11-18 13:45:00,1.5551,1.55685,1.5532,1.5563,1554800000.0
2008-11-18 14:00:00,1.55635,1.55775,1.55405,1.5552,1603600000.0
2008-11-18 14:15:00,1.55525,1.5567,1.5538,1.5541,1208000000.0
2008-11-18 14:30:00,1.55415,1.55555,1.55225,1.55455,1346200000.0
2008-11-18 14:45:00,1.5545,1.5561,1.5528,1.5528,967500000.0
2008-11-18 15:00:00,1.55295,1.5566,1.5523,1.55495,1979740000.0
2008-11-18 15:15:00,1.55515,1.5571,1.5528,1.5566,1810900000.0
2008-11-18 15:30:00,1.55665,1.55665,1.55085,1.55365,2208700000.0
2008-11-18 15:45:00,1.55355,1.55495,1.55185,1.5523,1986000000.0
2008-11-18 16:00:00,1.5523,1.5542,1.5503,1.5512,2085000000.0
2008-11-18 16:15:00,1.55115,1.5512,1.54705,1.5491,2041300000.0
2008-11-18 16:30:00,1.54905,1.5508,1.5439,1.5447,2459800000.0
2008-11-18 16:45:00,1.5447,1.54515,1.5418,1.5428,2729500000.0
2008-11-18 17:00:00,1.5428,1.5495,1.54265,1.5474,2705740000.0
2008-11-18 17:15:00,1.54745,1.5486,1.5459,1.5464,2456500000.0
2008-11-18 17:30:00,1.54635,1.54715,1.54375,1.54615,2049400000.0
2008-11-18 17:45:00,1.5462,1.5493,1.5458,1.54905,2042100000.0
2008-11-18 18:00:00,1.5492,1.55215,1.54865,1.5508,2188400000.0
2008-11-18 18:15:00,1.5508,1.55335,1.54965,1.55165,2190300000.0
2008-11-18 18:30:00,1.55165,1.5537,1.55035,1.5534,2085200000.0
2008-11-18 18:45:00,1.5534,1.5551,1.5506,1.55285,1976100000.0
2008-11-18 19:00:00,1.5527,1.5566,1.55235,1.55425,1918700000.0
2008-11-18 19:15:00,1.5542,1.5583,1.554,1.558,1896000000.0
2008-11-18 19:30:00,1.5579,1.5583,1.5549,1.55675,1697600000.0
2008-11-18 19:45:00,1.5567,1.559,1.55605,1.5589,1567200000.0
2008-11-18 20:00:00,1.559,1.559,1.5536,1.55525,2092600000.0
2008-11-18 20:15:00,1.55525,1.556,1.5529,1.55325,2052300000.0
2008-11-18 20:30:00,1.5534,1.5587,1.55195,1.55665,2164400000.0
2008-11-18 20:45:00,1.5566,1.56005,1.55545,1.5583,2021800000.0
2008-11-18 21:00:00,1.55865,1.55885,1.552,1.55315,1917700000.0
2008-11-18 21:15:00,1.5532,1.55485,1.55245,1.5534,1648600000.0
2008-11-18 21:30:00,1.55355,1.5558,1.5521,1.55485,1675900000.0
2008-11-18 21:45:00,1.55505,1.55765,1.5526,1.55605,1650800000.0
2008-11-18 22:00:00,1.5561,1.5575,1.5515,1.55205,1701700000.0
2008-11-18 22:15:00,1.552,1.55595,1.5517,1.55425,1455800000.0
2008-11-18 22:30:00,1.5543,1.5557,1.55085,1.552,1504900000.0
2008-11-18 22:45:00,1.552,1.5535,1.5507,1.55095,1566400000.0
2008-11-18 23:00:00,1.5511,1.5516,1.5494,1.55085,832700000.0
2008-11-18 23:15:00,1.5508,1.5545,1.55015,1.55355,986900000.0
2008-11-18 23:30:00,1.5535,1.556,1.55215,1.5547,469400000.0
2008-11-18 23:45:00,1.55465,1.5547,1.55255,1.5535,672600000.0
2008-11-19 00:00:00,1.5535,1.55505,1.5528,1.55455,372300000.0
2008-11-19 00:15:00,1.5546,1.55585,1.554,1.5556,304300000.0
2008-11-19 00:30:00,1.5556,1.55615,1.5546,1.55605,120900000.0
2008-11-19 00:45:00,1.5561,1.5575,1.5539,1.5554,392200000.0
2008-11-19 01:00:00,1.5553,1.5572,1.5543,1.5557,564000000.0
2008-11-19 01:15:00,1.5558,1.55645,1.55305,1.55515,990100000.0
2008-11-19 01:30:00,1.5552,1.5553,1.5544,1.5546,221400000.0
2008-11-19 01:45:00,1.55475,1.5556,1.5545,1.5552,224400000.0
2008-11-19 02:00:00,1.5551,1.5556,1.5539,1.5553,1196700000.0
2008-11-19 02:15:00,1.5551,1.5558,1.55435,1.5556,411600000.0
2008-11-19 02:30:00,1.5557,1.55585,1.5536,1.5541,603500000.0
2008-11-19 02:45:00,1.5541,1.556,1.5516,1.5545,1053500000.0
2008-11-19 03:00:00,1.5545,1.55485,1.554,1.5545,616800000.0
2008-11-19 03:15:00,1.5545,1.5555,1.5545,1.5552,956600000.0
2008-11-19 03:30:00,1.5552,1.5552,1.5541,1.5552,1741200000.0
2008-11-19 03:45:00,1.5552,1.5555,1.55335,1.55335,2366600000.0
2008-11-19 04:00:00,1.55335,1.55545,1.5531,1.555,399500000.0
2008-11-19 04:15:00,1.5552,1.5554,1.554,1.5541,374200000.0
2008-11-19 04:30:00,1.55415,1.555,1.5538,1.5541,543600000.0
2008-11-19 04:45:00,1.5541,1.55515,1.5537,1.5547,479000000.0
2008-11-19 05:00:00,1.55495,1.5554,1.5537,1.55385,670400000.0
2008-11-19 05:15:00,1.554,1.5546,1.55345,1.5541,942100000.0
2008-11-19 05:30:00,1.5539,1.55515,1.5533,1.55485,476900000.0
2008-11-19 05:45:00,1.5548,1.55625,1.5546,1.5552,453800000.0
2008-11-19 06:00:00,1.5552,1.5557,1.5543,1.5543,575900000.0
2008-11-19 06:15:00,1.5543,1.55465,1.5518,1.55445,1052200000.0
2008-11-19 06:30:00,1.55455,1.5559,1.55455,1.55585,498900000.0
2008-11-19 06:45:00,1.5559,1.5569,1.5556,1.556,342400000.0
2008-11-19 07:00:00,1.556,1.5567,1.5559,1.556,265200000.0
2008-11-19 07:15:00,1.556,1.5578,1.55445,1.55455,596800000.0
2008-11-19 07:30:00,1.55455,1.55665,1.55455,1.5558,754600000.0
2008-11-19 07:45:00,1.5559,1.557,1.55535,1.55655,633600000.0
2008-11-19 08:00:00,1.5565,1.558,1.556,1.5568,1061700000.0
2008-11-19 08:15:00,1.5568,1.55795,1.5565,1.5575,441700000.0
2008-11-19 08:30:00,1.5575,1.55765,1.5575,1.5575,712800000.0
2008-11-19 08:45:00,1.5575,1.55865,1.5571,1.5576,1439100000.0
2008-11-19 09:00:00,1.5576,1.55795,1.556,1.5577,2233999992.0
2008-11-19 09:15:00,1.5579,1.55865,1.55615,1.55725,955380000.0
2008-11-19 09:30:00,1.5571,1.56025,1.55655,1.5599,1101600000.0
2008-11-19 09:45:00,1.55995,1.5644,1.5586,1.56235,1789600000.0
2008-11-19 10:00:00,1.56245,1.5634,1.5603,1.5614,1323700000.0
2008-11-19 10:15:00,1.5614,1.56175,1.55965,1.55965,1622100000.0
2008-11-19 10:30:00,1.55985,1.56165,1.5588,1.5591,1905000000.0
2008-11-19 10:45:00,1.5591,1.5597,1.5567,1.5586,1924700000.0
2008-11-19 11:00:00,1.5586,1.55935,1.5571,1.55865,1674100000.0
2008-11-19 11:15:00,1.55865,1.56125,1.55685,1.55845,3043300047.0
2008-11-19 11:30:00,1.55855,1.5592,1.5573,1.5581,1754100000.0
2008-11-19 11:45:00,1.5582,1.56185,1.5579,1.56065,1392700000.0
2008-11-19 12:00:00,1.5606,1.5617,1.5603,1.561,1603000000.0
2008-11-19 12:15:00,1.561,1.5621,1.55845,1.56085,2039400000.0
2008-11-19 12:30:00,1.56085,1.5614,1.5585,1.559,1549200000.0
2008-11-19 12:45:00,1.559,1.55985,1.55715,1.5575,1305100000.0
2008-11-19 13:00:00,1.5575,1.55965,1.55675,1.5591,1850700000.0
2008-11-19 13:15:00,1.5591,1.5597,1.5578,1.55875,964400000.0
2008-11-19 13:30:00,1.55895,1.55905,1.55715,1.5576,2092140008.0
2008-11-19 13:45:00,1.55785,1.5593,1.5576,1.5586,1633400000.0
2008-11-19 14:00:00,1.5586,1.55995,1.5574,1.5591,1831940003.0
2008-11-19 14:15:00,1.559,1.55985,1.55555,1.5588,1968500000.0
2008-11-19 14:30:00,1.5588,1.55895,1.5568,1.5578,1333100000.0
2008-11-19 14:45:00,1.55785,1.56135,1.55775,1.56025,1424200000.0
2008-11-19 15:00:00,1.5602,1.5649,1.55925,1.56365,2102600000.0
2008-11-19 15:15:00,1.56355,1.56415,1.5616,1.5626,1756700000.0
2008-11-19 15:30:00,1.56265,1.56505,1.5616,1.56375,1873000000.0
2008-11-19 15:45:00,1.56405,1.5677,1.5628,1.5671,2370200003.0
2008-11-19 16:00:00,1.56695,1.5729,1.56495,1.57165,2546700000.0
2008-11-19 16:15:00,1.5717,1.57695,1.5716,1.57495,2301900000.0
2008-11-19 16:30:00,1.5749,1.57695,1.5721,1.5746,2563140000.0
2008-11-19 16:45:00,1.5746,1.577,1.5715,1.57635,2666640001.0
2008-11-19 17:00:00,1.5761,1.5761,1.5715,1.57465,2645800000.0
2008-11-19 17:15:00,1.5747,1.5759,1.5682,1.56945,3015900000.0
2008-11-19 17:30:00,1.5693,1.5699,1.56495,1.5668,2915940003.0
2008-11-19 17:45:00,1.56675,1.56925,1.5656,1.5665,2678300002.0
2008-11-19 18:00:00,1.56665,1.5704,1.566,1.56745,2663900000.0
2008-11-19 18:15:00,1.56745,1.56765,1.556,1.5569,2854700000.0
2008-11-19 18:30:00,1.55695,1.56195,1.55675,1.5605,2867200000.0
2008-11-19 18:45:00,1.56035,1.5618,1.55705,1.5575,2716300000.0
2008-11-19 19:00:00,1.5575,1.55965,1.55625,1.55885,4452196243.0
2008-11-19 19:15:00,1.55875,1.5622,1.5548,1.5569,7402300092.0
2008-11-19 19:30:00,1.5571,1.5639,1.55545,1.5615,3736300001.0
2008-11-19 19:45:00,1.56195,1.5629,1.5588,1.56265,5927400024.0
2008-11-19 20:00:00,1.56275,1.56365,1.55995,1.56155,3706100008.0
2008-11-19 20:15:00,1.5615,1.56435,1.5602,1.5636,4301800017.0
2008-11-19 20:30:00,1.5636,1.5647,1.5621,1.5634,2647200000.0
2008-11-19 20:45:00,1.5634,1.5656,1.56305,1.5635,1891400000.0
2008-11-19 21:00:00,1.5635,1.5673,1.56315,1.56695,1872100000.0
2008-11-19 21:15:00,1.56695,1.5695,1.56425,1.5679,2489300000.0
2008-11-19 21:30:00,1.5684,1.56925,1.5653,1.56815,2815200000.0
2008-11-19 21:45:00,1.5681,1.57365,1.56515,1.5728,3918200000.0
2008-11-19 22:00:00,1.57285,1.57335,1.5698,1.57115,2691400000.0
2008-11-19 22:15:00,1.5712,1.5718,1.56725,1.5676,2879599998.0
2008-11-19 22:30:00,1.56765,1.5685,1.5664,1.56715,1580100000.0
2008-11-19 22:45:00,1.5674,1.57005,1.5666,1.5691,1702900000.0
2008-11-19 23:00:00,1.5691,1.57035,1.56855,1.5696,1116900000.0
2008-11-19 23:15:00,1.56965,1.57225,1.56865,1.5699,1766800000.0
2008-11-19 23:30:00,1.5699,1.5705,1.5682,1.5686,2121400022.0
2008-11-19 23:45:00,1.5686,1.569,1.56565,1.5666,1547300000.0
2008-11-20 00:00:00,1.5666,1.56685,1.5642,1.566,584400000.0
2008-11-20 00:15:00,1.5662,1.5662,1.5637,1.5662,725700002.0
2008-11-20 00:30:00,1.5661,1.5677,1.5648,1.5654,618600000.0
2008-11-20 00:45:00,1.5654,1.5667,1.5654,1.56565,208120000.0
2008-11-20 01:00:00,1.56555,1.5681,1.5654,1.5677,533800000.0
2008-11-20 01:15:00,1.5677,1.5678,1.5661,1.5661,1696800000.0
2008-11-20 01:30:00,1.5661,1.5677,1.5654,1.5656,578700000.0
2008-11-20 01:45:00,1.56605,1.56775,1.5657,1.5667,433200000.0
2008-11-20 02:00:00,1.56675,1.5694,1.5666,1.567,288500000.0
2008-11-20 02:15:00,1.567,1.5677,1.56615,1.56745,575600000.0
2008-11-20 02:30:00,1.56745,1.5705,1.5671,1.5701,892200000.0
2008-11-20 02:45:00,1.5701,1.57055,1.56815,1.5696,1269700000.0
2008-11-20 03:00:00,1.5696,1.56995,1.5693,1.5696,381300000.0
2008-11-20 03:15:00,1.5696,1.5696,1.56855,1.5695,458200000.0
2008-11-20 03:30:00,1.5695,1.5696,1.5675,1.5675,492400000.0
2008-11-20 03:45:00,1.5675,1.5696,1.5675,1.56935,492800000.0
2008-11-20 04:00:00,1.56915,1.5693,1.56805,1.56805,424000000.0
2008-11-20 04:15:00,1.56805,1.5694,1.5678,1.5684,433400000.0
2008-11-20 04:30:00,1.56865,1.5687,1.5678,1.56795,238600000.0
2008-11-20 04:45:00,1.568,1.56965,1.56755,1.56815,438000000.0
2008-11-20 05:00:00,1.5681,1.5685,1.56695,1.56695,292800000.0
2008-11-20 05:15:00,1.56695,1.5686,1.5663,1.5681,403400000.0
2008-11-20 05:30:00,1.5681,1.56875,1.56765,1.56835,312100000.0
2008-11-20 05:45:00,1.5683,1.5685,1.5666,1.5673,282000000.0
2008-11-20 06:00:00,1.56735,1.56895,1.56735,1.5685,575100000.0
2008-11-20 06:15:00,1.5686,1.56865,1.5666,1.5678,1150600000.0
2008-11-20 06:30:00,1.5678,1.5697,1.5678,1.569,814800000.0
2008-11-20 06:45:00,1.569,1.569,1.56695,1.5682,903600000.0
2008-11-20 07:00:00,1.5682,1.56965,1.56745,1.5692,681200000.0
2008-11-20 07:15:00,1.5693,1.56995,1.5677,1.56975,796300000.0
2008-11-20 07:30:00,1.5699,1.57015,1.5684,1.569,1183700000.0
2008-11-20 07:45:00,1.56905,1.57125,1.5687,1.5706,1123800000.0
2008-11-20 08:00:00,1.5706,1.57085,1.568,1.5688,629600000.0
2008-11-20 08:15:00,1.5688,1.5688,1.56665,1.568,420200000.0
2008-11-20 08:30:00,1.5678,1.5703,1.56695,1.5699,642400000.0
2008-11-20 08:45:00,1.56975,1.5705,1.5678,1.5693,936400000.0
2008-11-20 09:00:00,1.5693,1.571,1.5688,1.57015,767200000.0
2008-11-20 09:15:00,1.57005,1.57295,1.56995,1.5723,1098200000.0
2008-11-20 09:30:00,1.57225,1.5733,1.5705,1.57095,1922800003.0
2008-11-20 09:45:00,1.57105,1.57415,1.5698,1.5703,1484400000.0
2008-11-20 10:00:00,1.5703,1.5729,1.56885,1.5702,3160700004.0
2008-11-20 10:15:00,1.5703,1.5733,1.5703,1.5718,1860200000.0
2008-11-20 10:30:00,1.5718,1.5734,1.56975,1.5721,1640000000.0
2008-11-20 10:45:00,1.57215,1.5744,1.57185,1.5738,1596600000.0
2008-11-20 11:00:00,1.5739,1.57405,1.57005,1.57065,1547300002.0
2008-11-20 11:15:00,1.5706,1.57365,1.5705,1.57185,1286700000.0
2008-11-20 11:30:00,1.57175,1.5731,1.57055,1.57055,1470500000.0
2008-11-20 11:45:00,1.5706,1.57335,1.5695,1.57175,1416300000.0
2008-11-20 12:00:00,1.57185,1.57425,1.57155,1.5742,1189700000.0
2008-11-20 12:15:00,1.57415,1.5752,1.5722,1.5729,1240700000.0
2008-11-20 12:30:00,1.57285,1.57305,1.56895,1.57205,1501900000.0
2008-11-20 12:45:00,1.5721,1.5745,1.5718,1.57395,1444500000.0
2008-11-20 13:00:00,1.57395,1.57525,1.57205,1.5739,1517300000.0
2008-11-20 13:15:00,1.57395,1.57665,1.57375,1.5759,1863000006.0
2008-11-20 13:30:00,1.5758,1.57625,1.57345,1.57495,1093900000.0
2008-11-20 13:45:00,1.57495,1.57845,1.57475,1.5761,1516600000.0
2008-11-20 14:00:00,1.5761,1.57975,1.5754,1.5761,2356300000.0
2008-11-20 14:15:00,1.5759,1.58025,1.57555,1.5767,2483100002.0
2008-11-20 14:30:00,1.5768,1.57875,1.5753,1.57785,1390200000.0
2008-11-20 14:45:00,1.578,1.58045,1.578,1.57885,1780699997.0
2008-11-20 15:00:00,1.5788,1.58205,1.57865,1.5816,1856200000.0
2008-11-20 15:15:00,1.5816,1.58205,1.5785,1.5802,1794640000.0
2008-11-20 15:30:00,1.5802,1.58125,1.57725,1.58025,2526300000.0
2008-11-20 15:45:00,1.58075,1.5867,1.5807,1.5852,2339640000.0
2008-11-20 16:00:00,1.5852,1.59475,1.5852,1.5947,2430900000.0
2008-11-20 16:15:00,1.5947,1.5993,1.59395,1.599,2329900000.0
2008-11-20 16:30:00,1.599,1.601,1.59325,1.6003,2745940000.0
2008-11-20 16:45:00,1.6002,1.60225,1.59855,1.6006,2969400000.0
2008-11-20 17:00:00,1.6006,1.6047,1.59795,1.6041,2739099990.0
2008-11-20 17:15:00,1.60405,1.60505,1.5982,1.60075,3320900002.0
2008-11-20 17:30:00,1.6003,1.61135,1.60015,1.6104,2483700000.0
2008-11-20 17:45:00,1.6104,1.62085,1.6087,1.62,2793600000.0
2008-11-20 18:00:00,1.6196,1.62005,1.6114,1.6115,2632140000.0
2008-11-20 18:15:00,1.61145,1.61525,1.6101,1.61315,2981200002.0
2008-11-20 18:30:00,1.61315,1.61315,1.6081,1.61105,2261700000.0
2008-11-20 18:45:00,1.611,1.61125,1.6073,1.609,2631800000.0
2008-11-20 19:00:00,1.60915,1.61065,1.6075,1.609,3093240009.0
2008-11-20 19:15:00,1.60895,1.6101,1.6004,1.60125,4697700007.0
2008-11-20 19:30:00,1.6012,1.606,1.60055,1.6046,2432800000.0
2008-11-20 19:45:00,1.6046,1.60545,1.6025,1.60455,3733299997.0
2008-11-20 20:00:00,1.60455,1.61155,1.6042,1.6109,3320199981.0
2008-11-20 20:15:00,1.6109,1.6126,1.6083,1.6111,4367140001.0
2008-11-20 20:30:00,1.61105,1.6126,1.6048,1.6048,4295300000.0
2008-11-20 20:45:00,1.6048,1.60855,1.6027,1.6054,3871400003.0
2008-11-20 21:00:00,1.60535,1.6059,1.60305,1.60435,2630500000.0
2008-11-20 21:15:00,1.60435,1.60705,1.6027,1.60595,3975300000.0
2008-11-20 21:30:00,1.60595,1.6081,1.6051,1.6055,3233400000.0
2008-11-20 21:45:00,1.60565,1.6078,1.60405,1.6059,3789100001.0
2008-11-20 22:00:00,1.6061,1.61035,1.60335,1.60955,6928340022.0
2008-11-20 22:15:00,1.60955,1.61495,1.60955,1.61385,2870800000.0
2008-11-20 22:30:00,1.61395,1.61615,1.61145,1.61515,2647800006.0
2008-11-20 22:45:00,1.61515,1.6183,1.61065,1.61365,3948900003.0
2008-11-20 23:00:00,1.61335,1.6152,1.6105,1.6125,1593100000.0
2008-11-20 23:15:00,1.61245,1.61695,1.611,1.6164,2000800001.0
2008-11-20 23:30:00,1.6168,1.61755,1.61,1.61305,2669100007.0
2008-11-20 23:45:00,1.613,1.6154,1.6108,1.61495,1306900000.0
2008-11-21 00:00:00,1.61495,1.61495,1.61095,1.61335,449600000.0
2008-11-21 00:15:00,1.6134,1.616,1.6113,1.61355,463600000.0
2008-11-21 00:30:00,1.61345,1.61715,1.6132,1.61505,658200000.0
2008-11-21 00:45:00,1.615,1.6153,1.613,1.6139,1450000000.0
2008-11-21 01:00:00,1.6137,1.61575,1.6137,1.6138,959600000.0
2008-11-21 01:15:00,1.6138,1.6146,1.61325,1.61375,1015600000.0
2008-11-21 01:30:00,1.6135,1.6138,1.6112,1.61135,496800000.0
2008-11-21 01:45:00,1.61145,1.6132,1.6099,1.61095,685800000.0
2008-11-21 02:00:00,1.6108,1.6108,1.60655,1.6093,1150800000.0
2008-11-21 02:15:00,1.60925,1.61615,1.6089,1.6155,1017400000.0
2008-11-21 02:30:00,1.6155,1.6164,1.614,1.6157,1112100000.0
2008-11-21 02:45:00,1.61585,1.61655,1.61365,1.6141,779800000.0
2008-11-21 03:00:00,1.6141,1.6151,1.6135,1.61395,584400000.0
2008-11-21 03:15:00,1.6139,1.6147,1.61305,1.61415,528000000.0
2008-11-21 03:30:00,1.61405,1.61485,1.6128,1.61365,715200005.0
2008-11-21 03:45:00,1.6136,1.6155,1.6092,1.6105,463000000.0
2008-11-21 04:00:00,1.61445,1.6145,1.6122,1.6122,1954500001.0
2008-11-21 04:15:00,1.6122,1.6135,1.60845,1.60975,1862400000.0
2008-11-21 04:30:00,1.6097,1.61045,1.60805,1.6099,436800000.0
2008-11-21 04:45:00,1.6099,1.611,1.6087,1.61015,588000000.0
2008-11-21 05:00:00,1.6102,1.6117,1.6078,1.60815,768000000.0
2008-11-21 05:15:00,1.6082,1.6097,1.60705,1.60865,414000000.0
2008-11-21 05:30:00,1.6085,1.60995,1.6081,1.6089,459600000.0
2008-11-21 05:45:00,1.60895,1.6104,1.6085,1.6091,442600000.0
2008-11-21 06:00:00,1.60915,1.61,1.60325,1.6059,916000000.0
2008-11-21 06:15:00,1.6059,1.6069,1.6032,1.60405,2012000000.0
2008-11-21 06:30:00,1.604,1.6058,1.60295,1.60395,782400000.0
2008-11-21 06:45:00,1.6039,1.605,1.60165,1.60335,894800000.0
2008-11-21 07:00:00,1.6034,1.60555,1.6018,1.6018,1179800000.0
2008-11-21 07:15:00,1.6018,1.60265,1.6006,1.6021,1489100000.0
2008-11-21 07:30:00,1.6021,1.6032,1.6006,1.6016,1042900000.0
2008-11-21 07:45:00,1.60165,1.60445,1.60125,1.60395,1136200000.0
2008-11-21 08:00:00,1.60385,1.6048,1.6024,1.60385,842600000.0
2008-11-21 08:15:00,1.60395,1.6079,1.6039,1.60635,1131100000.0
2008-11-21 08:30:00,1.60635,1.60705,1.60465,1.60465,874500000.0
2008-11-21 08:45:00,1.60475,1.60625,1.60345,1.6044,1140100000.0
2008-11-21 09:00:00,1.6043,1.607,1.6043,1.6048,1135400000.0
2008-11-21 09:15:00,1.6048,1.60605,1.5985,1.60515,2438799998.0
2008-11-21 09:30:00,1.60525,1.60555,1.60215,1.60255,918600000.0
2008-11-21 09:45:00,1.6026,1.60595,1.59715,1.5979,2325040002.0
2008-11-21 10:00:00,1.59845,1.6012,1.5971,1.59925,2059100000.0
2008-11-21 10:15:00,1.5993,1.60035,1.59695,1.59935,1970000004.0
2008-11-21 10:30:00,1.59935,1.5995,1.5971,1.5973,6703000010.0
2008-11-21 10:45:00,1.5973,1.60195,1.59705,1.60185,1676500000.0
2008-11-21 11:00:00,1.6019,1.6034,1.59865,1.603,1753300000.0
2008-11-21 11:15:00,1.6029,1.6036,1.60205,1.60295,1370500000.0
2008-11-21 11:30:00,1.60295,1.60825,1.60295,1.6077,1698200000.0
2008-11-21 11:45:00,1.60765,1.6105,1.6067,1.60985,1583000000.0
2008-11-21 12:00:00,1.6098,1.6112,1.60845,1.60935,1856300000.0
2008-11-21 12:15:00,1.609,1.61025,1.6075,1.60775,1554900000.0
2008-11-21 12:30:00,1.60785,1.6087,1.6055,1.60675,1571480000.0
2008-11-21 12:45:00,1.6067,1.6088,1.6062,1.6078,1523600000.0
2008-11-21 13:00:00,1.6078,1.60975,1.6062,1.6091,1425400000.0
2008-11-21 13:15:00,1.60915,1.61175,1.60825,1.60825,1603800000.0
2008-11-21 13:30:00,1.6083,1.61225,1.6079,1.60965,1673800000.0
2008-11-21 13:45:00,1.60965,1.61045,1.60705,1.60965,1610600000.0
2008-11-21 14:00:00,1.60965,1.6111,1.60605,1.6097,1904200000.0
2008-11-21 14:15:00,1.60985,1.61165,1.60905,1.6102,1376500000.0
2008-11-21 14:30:00,1.61025,1.61035,1.6052,1.60685,3033680006.0
2008-11-21 14:45:00,1.6068,1.6098,1.60615,1.60885,2071140004.0
2008-11-21 15:00:00,1.6089,1.6148,1.60835,1.6145,2075600000.0
2008-11-21 15:15:00,1.6146,1.61565,1.6109,1.6119,1995980000.0
2008-11-21 15:30:00,1.6119,1.6136,1.6109,1.61155,2760900001.0
2008-11-21 15:45:00,1.61155,1.6125,1.60665,1.6078,3761299998.0
2008-11-21 16:00:00,1.60775,1.60955,1.6043,1.60865,3675000000.0
2008-11-21 16:15:00,1.6089,1.61505,1.6084,1.613,2910999999.0
2008-11-21 16:30:00,1.613,1.6154,1.60725,1.60875,3635599999.0
2008-11-21 16:45:00,1.60855,1.61125,1.6075,1.61105,3272040000.0
2008-11-21 17:00:00,1.6108,1.6144,1.61,1.6133,2937400000.0
2008-11-21 17:15:00,1.6133,1.61435,1.60865,1.6105,3536400000.0
2008-11-21 17:30:00,1.6105,1.61305,1.61,1.61185,3388800000.0
2008-11-21 17:45:00,1.6119,1.61695,1.60835,1.60905,3675800000.0
2008-11-21 18:00:00,1.60905,1.60905,1.598,1.60435,3545839998.0
2008-11-21 18:15:00,1.60415,1.6122,1.60395,1.60985,3257500000.0
2008-11-21 18:30:00,1.6099,1.6153,1.6096,1.6108,3134000000.0
2008-11-21 18:45:00,1.6107,1.6116,1.60825,1.6097,2878000000.0
2008-11-21 19:00:00,1.61,1.6141,1.6099,1.61,2746600000.0
2008-11-21 19:15:00,1.6101,1.61255,1.60935,1.6104,4195200002.0
2008-11-21 19:30:00,1.61045,1.61195,1.6083,1.6108,3735399999.0
2008-11-21 19:45:00,1.6108,1.61355,1.60995,1.61015,2387000001.0
2008-11-21 20:00:00,1.61015,1.61105,1.60695,1.60795,6148399995.0
2008-11-21 20:15:00,1.60795,1.6222,1.60465,1.6126,5489799999.0
2008-11-21 20:30:00,1.6127,1.6203,1.61245,1.61845,3485639987.0
2008-11-21 20:45:00,1.61845,1.6195,1.6134,1.6134,2363600001.0
2008-11-21 21:00:00,1.6134,1.61595,1.6134,1.61355,6340399985.0
2008-11-21 21:15:00,1.61365,1.61565,1.61205,1.6146,3370840003.0
2008-11-21 21:30:00,1.6146,1.6149,1.61015,1.6124,4948039999.0
2008-11-21 21:45:00,1.61245,1.61375,1.6073,1.60895,5875199985.0
2008-11-21 22:00:00,1.6093,1.61235,1.6057,1.60765,5237899995.0
2008-11-21 22:15:00,1.6079,1.6118,1.606,1.6061,4355700005.0
2008-11-21 22:30:00,1.6061,1.60905,1.60415,1.6074,5168940003.0
2008-11-21 22:45:00,1.6072,1.60795,1.6036,1.6055,6913400000.0
2008-11-21 23:00:00,1.60545,1.6064,1.603,1.60515,2561740000.0
2008-11-21 23:15:00,1.60525,1.6054,1.5991,1.601,1149700000.0
2008-11-21 23:30:00,1.6011,1.60355,1.6001,1.6003,1242500001.0
2008-11-21 23:45:00,1.6003,1.6003,1.59265,1.5933,2796099996.0
2008-11-24 00:00:00,1.59485,1.5979,1.5941,1.5953,100800000.0
2008-11-24 00:15:00,1.5955,1.5995,1.5944,1.595,145600000.0
2008-11-24 00:30:00,1.59505,1.6009,1.5939,1.5954,350800000.0
2008-11-24 00:45:00,1.59535,1.602,1.59515,1.59635,209200000.0
2008-11-24 01:00:00,1.59635,1.5982,1.59625,1.59715,375800000.0
2008-11-24 01:15:00,1.5973,1.6027,1.59705,1.59845,585900000.0
2008-11-24 01:30:00,1.5987,1.6017,1.59855,1.60095,1262400000.0
2008-11-24 01:45:00,1.601,1.60205,1.5996,1.6015,612400000.0
2008-11-24 02:00:00,1.6016,1.6031,1.6,1.6019,937000000.0
2008-11-24 02:15:00,1.60215,1.60755,1.6008,1.6067,662600000.0
2008-11-24 02:30:00,1.6067,1.6088,1.60565,1.6083,2495599996.0
2008-11-24 02:45:00,1.6083,1.6088,1.6061,1.6071,784000000.0
2008-11-24 03:00:00,1.6083,1.6083,1.6053,1.60745,1087800000.0
2008-11-24 03:15:00,1.6076,1.609,1.6066,1.6071,959000000.0
2008-11-24 03:30:00,1.60715,1.6097,1.607,1.6097,563800000.0
2008-11-24 03:45:00,1.6071,1.60785,1.6071,1.6071,415200000.0
2008-11-24 04:00:00,1.6071,1.6076,1.6071,1.6071,460400000.0
2008-11-24 04:15:00,1.6071,1.6071,1.60425,1.60645,842800000.0
2008-11-24 04:30:00,1.6065,1.6098,1.6054,1.6095,1955000000.0
2008-11-24 04:45:00,1.60945,1.6105,1.60725,1.6075,2233000000.0
2008-11-24 05:00:00,1.6075,1.60805,1.6059,1.606,611800000.0
2008-11-24 05:15:00,1.6063,1.6095,1.6061,1.60835,2905100000.0
2008-11-24 05:30:00,1.6084,1.6089,1.6043,1.6083,644200001.0
2008-11-24 05:45:00,1.6083,1.6083,1.6066,1.6067,1128600001.0
2008-11-24 06:00:00,1.6067,1.6083,1.6058,1.6058,951400000.0
2008-11-24 06:15:00,1.6058,1.60655,1.60515,1.60555,1426000000.0
2008-11-24 06:30:00,1.6057,1.60735,1.6019,1.60295,3752799992.0
2008-11-24 06:45:00,1.60295,1.604,1.6008,1.60315,1960200000.0
2008-11-24 07:00:00,1.6028,1.6034,1.6018,1.6028,1016400000.0
2008-11-24 07:15:00,1.6028,1.60595,1.6028,1.6041,829440000.0
2008-11-24 07:30:00,1.6041,1.6041,1.6029,1.6029,555000000.0
2008-11-24 07:45:00,1.6029,1.604,1.6023,1.6029,1409600000.0
2008-11-24 08:00:00,1.60295,1.6054,1.6029,1.60525,848440000.0
2008-11-24 08:15:00,1.60535,1.6087,1.6053,1.60565,1770300000.0
2008-11-24 08:30:00,1.60565,1.6085,1.6055,1.6083,1388600000.0
2008-11-24 08:45:00,1.6083,1.60865,1.6065,1.60765,4139199984.0
2008-11-24 09:00:00,1.6076,1.6095,1.6054,1.60875,1521800000.0
2008-11-24 09:15:00,1.6088,1.6089,1.6046,1.6061,1936200000.0
2008-11-24 09:30:00,1.60615,1.6073,1.60575,1.6066,1664800000.0
2008-11-24 09:45:00,1.60685,1.60725,1.597,1.5974,3001800000.0
2008-11-24 10:00:00,1.5974,1.60305,1.5961,1.6021,3379200000.0
2008-11-24 10:15:00,1.60215,1.6029,1.59995,1.60125,3709200002.0
2008-11-24 10:30:00,1.60125,1.6016,1.599,1.5995,2340100000.0
2008-11-24 10:45:00,1.59945,1.60115,1.59775,1.601,2400840000.0
2008-11-24 11:00:00,1.601,1.6041,1.59835,1.6027,3568199994.0
2008-11-24 11:15:00,1.6027,1.6056,1.6,1.60085,4568199993.0
2008-11-24 11:30:00,1.6011,1.6032,1.5991,1.6015,2904900000.0
2008-11-24 11:45:00,1.6015,1.60395,1.59855,1.60295,3928000001.0
2008-11-24 12:00:00,1.6029,1.6063,1.6024,1.60545,3676499998.0
2008-11-24 12:15:00,1.60545,1.6068,1.6047,1.6048,2772000000.0
2008-11-24 12:30:00,1.6048,1.6062,1.6041,1.605,1999000000.0
2008-11-24 12:45:00,1.605,1.6096,1.6044,1.60905,3128200000.0
2008-11-24 13:00:00,1.6087,1.61035,1.6063,1.6063,3588800000.0
2008-11-24 13:15:00,1.6063,1.60905,1.60605,1.607,4570999999.0
2008-11-24 13:30:00,1.607,1.6088,1.6056,1.60815,3051000000.0
2008-11-24 13:45:00,1.6081,1.6095,1.60515,1.60815,2783800000.0
2008-11-24 14:00:00,1.6081,1.60835,1.6058,1.6078,3015000000.0
2008-11-24 14:15:00,1.60785,1.60945,1.6056,1.6066,2581440000.0
2008-11-24 14:30:00,1.6066,1.6125,1.60655,1.61125,3617200000.0
2008-11-24 14:45:00,1.61125,1.6156,1.6105,1.6142,5008999998.0
2008-11-24 15:00:00,1.6142,1.6158,1.61015,1.61425,3541400000.0
2008-11-24 15:15:00,1.6143,1.61445,1.6088,1.60975,4078040000.0
2008-11-24 15:30:00,1.6099,1.6167,1.60935,1.61365,3782800000.0
2008-11-24 15:45:00,1.6135,1.61735,1.61295,1.6143,3146400000.0
2008-11-24 16:00:00,1.61425,1.61935,1.6132,1.61805,4703199994.0
2008-11-24 16:15:00,1.6178,1.6184,1.6048,1.6056,3900000000.0
2008-11-24 16:30:00,1.60555,1.6075,1.6048,1.606,3903040000.0
2008-11-24 16:45:00,1.606,1.60805,1.6055,1.6062,3547000000.0
2008-11-24 17:00:00,1.6062,1.6086,1.6032,1.6055,4020600000.0
2008-11-24 17:15:00,1.6055,1.6057,1.5933,1.59375,3959840000.0
2008-11-24 17:30:00,1.5938,1.59515,1.5887,1.5895,4616600000.0
2008-11-24 17:45:00,1.58955,1.58975,1.5754,1.5767,4326240000.0
2008-11-24 18:00:00,1.57675,1.58205,1.5755,1.58075,3871400000.0
2008-11-24 18:15:00,1.58065,1.5814,1.5721,1.57745,3910200000.0
2008-11-24 18:30:00,1.57745,1.58175,1.5757,1.57825,4110200000.0
2008-11-24 18:45:00,1.57825,1.5814,1.5777,1.57855,3690400000.0
2008-11-24 19:00:00,1.57845,1.5838,1.57785,1.5817,3574000000.0
2008-11-24 19:15:00,1.5815,1.58875,1.5809,1.58635,4058800003.0
2008-11-24 19:30:00,1.58635,1.58685,1.5805,1.5811,3879440000.0
2008-11-24 19:45:00,1.5811,1.5901,1.5804,1.58825,3699400000.0
2008-11-24 20:00:00,1.58855,1.5903,1.58505,1.5855,3121200000.0
2008-11-24 20:15:00,1.58555,1.58875,1.58505,1.58675,3018200000.0
2008-11-24 20:30:00,1.5868,1.5882,1.5838,1.5876,2487400000.0
2008-11-24 20:45:00,1.5876,1.59075,1.5863,1.59035,3943200004.0
2008-11-24 21:00:00,1.59045,1.5991,1.5887,1.594,3644400000.0
2008-11-24 21:15:00,1.59405,1.59435,1.5897,1.5926,3267440000.0
2008-11-24 21:30:00,1.5926,1.59365,1.58895,1.5923,2450240000.0
2008-11-24 21:45:00,1.5923,1.59535,1.5908,1.5936,2814800000.0
2008-11-24 22:00:00,1.59365,1.59545,1.5922,1.5948,3284200000.0
2008-11-24 22:15:00,1.59485,1.59575,1.5913,1.5924,2610600000.0
2008-11-24 22:30:00,1.5924,1.5927,1.5863,1.5916,2759800000.0
2008-11-24 22:45:00,1.5916,1.59325,1.589,1.59135,2936800000.0
2008-11-24 23:00:00,1.59125,1.5951,1.5878,1.5878,1864200000.0
2008-11-24 23:15:00,1.58785,1.5899,1.58535,1.5868,1670000000.0
2008-11-24 23:30:00,1.58675,1.5892,1.5863,1.5885,1791520000.0
2008-11-24 23:45:00,1.5885,1.59595,1.5882,1.5957,2635040000.0
2008-11-25 00:00:00,1.5957,1.5965,1.5913,1.595,1394800000.0
2008-11-25 00:15:00,1.5951,1.5968,1.5934,1.59535,758800000.0
2008-11-25 00:30:00,1.5952,1.5956,1.5926,1.59395,825600000.0
2008-11-25 00:45:00,1.5939,1.5957,1.59295,1.5932,731200000.0
2008-11-25 01:00:00,1.5932,1.59465,1.59175,1.5944,1076600000.0
2008-11-25 01:15:00,1.5944,1.59535,1.5918,1.59225,1465400001.0
2008-11-25 01:30:00,1.59225,1.5942,1.5909,1.5927,1044000000.0
2008-11-25 01:45:00,1.5926,1.5951,1.5926,1.5942,717600000.0
2008-11-25 02:00:00,1.5942,1.59455,1.5919,1.5942,1306900003.0
2008-11-25 02:15:00,1.594,1.59555,1.5936,1.5948,1321300000.0
2008-11-25 02:30:00,1.5948,1.59535,1.5926,1.59355,927600000.0
2008-11-25 02:45:00,1.59355,1.59515,1.5933,1.59385,1312000000.0
2008-11-25 03:00:00,1.59395,1.5945,1.5912,1.5917,1040800000.0
2008-11-25 03:15:00,1.59175,1.59475,1.59145,1.5942,960400000.0
2008-11-25 03:30:00,1.5942,1.59465,1.5923,1.5931,1161600000.0
2008-11-25 03:45:00,1.5933,1.59445,1.59175,1.5944,1321800000.0
2008-11-25 04:00:00,1.5944,1.595,1.5929,1.5939,912200000.0
2008-11-25 04:15:00,1.59385,1.5961,1.59335,1.59425,1054400000.0
2008-11-25 04:30:00,1.5942,1.5947,1.5927,1.5928,962000000.0
2008-11-25 04:45:00,1.59285,1.59295,1.59175,1.59255,1179199999.0
2008-11-25 05:00:00,1.5926,1.59315,1.5919,1.5924,1804800000.0
2008-11-25 05:15:00,1.59245,1.5935,1.5915,1.592,939200000.0
2008-11-25 05:30:00,1.59215,1.59355,1.59115,1.59235,1917200000.0
2008-11-25 05:45:00,1.5924,1.5945,1.591,1.5939,1391600000.0
2008-11-25 06:00:00,1.5939,1.59565,1.59185,1.59525,1607600000.0
2008-11-25 06:15:00,1.5952,1.5954,1.5931,1.59385,876400000.0
2008-11-25 06:30:00,1.59385,1.5943,1.5927,1.5936,914600000.0
2008-11-25 06:45:00,1.59375,1.5952,1.5936,1.59475,868920000.0
2008-11-25 07:00:00,1.5947,1.59585,1.5938,1.594,713980000.0
2008-11-25 07:15:00,1.594,1.59545,1.59295,1.59445,1664600005.0
2008-11-25 07:30:00,1.59445,1.5963,1.5942,1.59575,938200000.0
2008-11-25 07:45:00,1.59575,1.59655,1.5935,1.5951,1348800000.0
2008-11-25 08:00:00,1.59475,1.5952,1.59285,1.5933,1100800000.0
2008-11-25 08:15:00,1.5933,1.59515,1.5911,1.5938,1479800000.0
2008-11-25 08:30:00,1.5938,1.5956,1.59245,1.5953,1474780000.0
2008-11-25 08:45:00,1.59525,1.5954,1.59295,1.5934,1594600000.0
2008-11-25 09:00:00,1.5934,1.5954,1.5932,1.5943,1780800000.0
2008-11-25 09:15:00,1.5943,1.59805,1.5942,1.5979,2231300000.0
2008-11-25 09:30:00,1.59785,1.59835,1.5916,1.5951,2344600000.0
2008-11-25 09:45:00,1.59515,1.5985,1.59395,1.59665,2907400000.0
2008-11-25 10:00:00,1.5966,1.59855,1.59505,1.5973,2430200000.0
2008-11-25 10:15:00,1.5973,1.59995,1.5965,1.599,2802600000.0
2008-11-25 10:30:00,1.599,1.6011,1.5983,1.5991,2495300000.0
2008-11-25 10:45:00,1.59915,1.60045,1.5974,1.59985,2499200000.0
2008-11-25 11:00:00,1.6,1.60195,1.5977,1.60025,2745400000.0
2008-11-25 11:15:00,1.6002,1.6039,1.59845,1.60055,3060200000.0
2008-11-25 11:30:00,1.60055,1.60155,1.59925,1.6008,2472200000.0
2008-11-25 11:45:00,1.60085,1.6027,1.59945,1.6004,2328400000.0
2008-11-25 12:00:00,1.6004,1.60145,1.5965,1.59795,2582900000.0
2008-11-25 12:15:00,1.5979,1.6017,1.59765,1.5997,2775600000.0
2008-11-25 12:30:00,1.5997,1.59985,1.5936,1.5947,2867040000.0
2008-11-25 12:45:00,1.59465,1.59545,1.5884,1.5908,2584900000.0
2008-11-25 13:00:00,1.59045,1.595,1.5896,1.5943,2533000000.0
2008-11-25 13:15:00,1.5943,1.5968,1.5943,1.5959,2245600000.0
2008-11-25 13:30:00,1.5959,1.5959,1.593,1.5935,1974800000.0
2008-11-25 13:45:00,1.5935,1.59715,1.59345,1.59575,2523800000.0
2008-11-25 14:00:00,1.5957,1.59655,1.59225,1.59585,2330100000.0
2008-11-25 14:15:00,1.59585,1.59725,1.59475,1.5966,1634600000.0
2008-11-25 14:30:00,1.5967,1.5999,1.5941,1.5955,1947400000.0
2008-11-25 14:45:00,1.59555,1.5972,1.5935,1.5962,3139400000.0
2008-11-25 15:00:00,1.59615,1.5967,1.59265,1.59265,2613000000.0
2008-11-25 15:15:00,1.5926,1.5958,1.5865,1.5891,3658100000.0
2008-11-25 15:30:00,1.58885,1.5956,1.586,1.5911,4306199999.0
2008-11-25 15:45:00,1.5911,1.59205,1.58635,1.5874,3980340000.0
2008-11-25 16:00:00,1.58735,1.58965,1.5846,1.5855,3753240000.0
2008-11-25 16:15:00,1.5855,1.5888,1.583,1.5881,4068500000.0
2008-11-25 16:30:00,1.5882,1.5903,1.5865,1.5877,4065600000.0
2008-11-25 16:45:00,1.5878,1.59305,1.5868,1.5922,3779000000.0
2008-11-25 17:00:00,1.59235,1.59555,1.58965,1.5927,3966200000.0
2008-11-25 17:15:00,1.59265,1.59385,1.59155,1.59205,3727400000.0
2008-11-25 17:30:00,1.59205,1.5942,1.587,1.58915,3868200000.0
2008-11-25 17:45:00,1.58905,1.5955,1.5887,1.5926,3969800000.0
2008-11-25 18:00:00,1.5926,1.59355,1.58345,1.58615,3988100000.0
2008-11-25 18:15:00,1.5863,1.58905,1.5819,1.5848,3680600000.0
2008-11-25 18:30:00,1.5848,1.59035,1.58435,1.58945,3747400000.0
2008-11-25 18:45:00,1.58945,1.5925,1.5887,1.59165,3616600000.0
2008-11-25 19:00:00,1.59175,1.5919,1.5882,1.5905,2656300000.0
2008-11-25 19:15:00,1.59055,1.5933,1.58965,1.59315,2530000000.0
2008-11-25 19:30:00,1.5932,1.59545,1.59145,1.59205,2584600000.0
2008-11-25 19:45:00,1.5921,1.59775,1.5903,1.5977,2948400000.0
2008-11-25 20:00:00,1.59765,1.6015,1.59505,1.6011,3064800000.0
2008-11-25 20:15:00,1.6012,1.6029,1.5959,1.5983,2348000000.0
2008-11-25 20:30:00,1.59835,1.6031,1.5982,1.60275,2249000000.0
2008-11-25 20:45:00,1.60275,1.6063,1.6022,1.6058,2513200000.0
2008-11-25 21:00:00,1.60575,1.6067,1.6036,1.60485,2679200000.0
2008-11-25 21:15:00,1.60485,1.60735,1.6009,1.60205,2842240000.0
2008-11-25 21:30:00,1.602,1.6048,1.6016,1.60305,2153800000.0
2008-11-25 21:45:00,1.60335,1.6046,1.59655,1.5989,2452640000.0
2008-11-25 22:00:00,1.59905,1.60105,1.5966,1.60045,2580800000.0
2008-11-25 22:15:00,1.60065,1.6037,1.59945,1.6008,2165900000.0
2008-11-25 22:30:00,1.60085,1.6021,1.59705,1.5976,1899900000.0
2008-11-25 22:45:00,1.5976,1.5999,1.5955,1.5999,1565500000.0
2008-11-25 23:00:00,1.6001,1.60125,1.5989,1.5989,1464600000.0
2008-11-25 23:15:00,1.5991,1.60225,1.59905,1.602,870800000.0
2008-11-25 23:30:00,1.602,1.602,1.5987,1.599,758400000.0
2008-11-25 23:45:00,1.599,1.6016,1.5984,1.5997,1023000000.0
2008-11-26 00:00:00,1.5997,1.60535,1.599,1.6045,500200000.0
2008-11-26 00:15:00,1.60455,1.6049,1.6022,1.6041,604800000.0
2008-11-26 00:30:00,1.6041,1.6042,1.6025,1.60285,452800000.0
2008-11-26 00:45:00,1.60275,1.6046,1.6025,1.604,560200000.0
2008-11-26 01:00:00,1.604,1.60415,1.6013,1.60185,734600000.0
2008-11-26 01:15:00,1.60185,1.60185,1.5977,1.5984,975400000.0
2008-11-26 01:30:00,1.5984,1.59975,1.5966,1.5968,678200000.0
2008-11-26 01:45:00,1.59685,1.59875,1.59685,1.5974,1128400000.0
2008-11-26 02:00:00,1.5977,1.5999,1.5961,1.5973,1768800000.0
2008-11-26 02:15:00,1.5973,1.60045,1.59675,1.5999,1025400000.0
2008-11-26 02:30:00,1.59995,1.60285,1.5999,1.601,1347600000.0
2008-11-26 02:45:00,1.601,1.6017,1.6,1.6012,1219400000.0
2008-11-26 03:00:00,1.6012,1.6019,1.601,1.6014,788000000.0
2008-11-26 03:15:00,1.6014,1.60225,1.6013,1.6021,566800000.0
2008-11-26 03:30:00,1.6021,1.6028,1.599,1.5993,360000000.0
2008-11-26 03:45:00,1.6014,1.60205,1.6007,1.60105,359200000.0
2008-11-26 04:00:00,1.60105,1.6016,1.6004,1.60045,494400000.0
2008-11-26 04:15:00,1.60045,1.60155,1.59985,1.60055,673600000.0
2008-11-26 04:30:00,1.6005,1.60105,1.5979,1.59955,388800000.0
2008-11-26 04:45:00,1.59955,1.6,1.5969,1.59875,632800000.0
2008-11-26 05:00:00,1.59875,1.5998,1.5973,1.59825,1099200000.0
2008-11-26 05:15:00,1.59825,1.59885,1.59665,1.597,1070400000.0
2008-11-26 05:30:00,1.597,1.5987,1.597,1.5985,788200000.0
2008-11-26 05:45:00,1.5984,1.5985,1.59585,1.5967,627600000.0
2008-11-26 06:00:00,1.5968,1.59875,1.59665,1.5978,610200000.0
2008-11-26 06:15:00,1.5977,1.59975,1.5974,1.5986,948000000.0
2008-11-26 06:30:00,1.59875,1.5994,1.596,1.5967,874200000.0
2008-11-26 06:45:00,1.5968,1.5972,1.596,1.5968,553400000.0
2008-11-26 07:00:00,1.5972,1.59795,1.59565,1.5961,766200000.0
2008-11-26 07:15:00,1.5961,1.5987,1.5953,1.5982,1228600000.0
2008-11-26 07:30:00,1.59815,1.5986,1.59625,1.5984,514600000.0
2008-11-26 07:45:00,1.5984,1.59915,1.5976,1.59865,770600000.0
2008-11-26 08:00:00,1.59865,1.59865,1.5947,1.5971,1209800000.0
2008-11-26 08:15:00,1.5971,1.5979,1.59615,1.59785,731200000.0
2008-11-26 08:30:00,1.5981,1.59995,1.59425,1.59445,1702800000.0
2008-11-26 08:45:00,1.5945,1.59515,1.5913,1.5919,1219800000.0
2008-11-26 09:00:00,1.5924,1.5938,1.59,1.5929,1377000000.0
2008-11-26 09:15:00,1.5929,1.5939,1.5894,1.5934,2359400000.0
2008-11-26 09:30:00,1.5934,1.5934,1.58955,1.5908,2558800000.0
2008-11-26 09:45:00,1.5906,1.5918,1.58825,1.5895,1648600000.0
2008-11-26 10:00:00,1.58955,1.5905,1.58525,1.5879,2356000000.0
2008-11-26 10:15:00,1.5879,1.59015,1.58705,1.5895,2054600000.0
2008-11-26 10:30:00,1.58955,1.59005,1.5866,1.5896,1640800000.0
2008-11-26 10:45:00,1.5899,1.5902,1.58725,1.58885,2476400000.0
2008-11-26 11:00:00,1.5889,1.58975,1.58595,1.58605,2956600000.0
2008-11-26 11:15:00,1.58605,1.5867,1.5823,1.58555,2874600000.0
2008-11-26 11:30:00,1.58565,1.58595,1.5811,1.58285,2420800000.0
2008-11-26 11:45:00,1.5828,1.587,1.5828,1.5854,2611400000.0
2008-11-26 12:00:00,1.5854,1.5873,1.58405,1.586,2705200000.0
2008-11-26 12:15:00,1.586,1.58915,1.5849,1.58845,2629000000.0
2008-11-26 12:30:00,1.5885,1.5888,1.58705,1.588,1683000000.0
2008-11-26 12:45:00,1.5882,1.59205,1.58725,1.5898,1857000000.0
2008-11-26 13:00:00,1.58995,1.5931,1.58905,1.5922,2009800000.0
2008-11-26 13:15:00,1.5922,1.5942,1.59085,1.591,1824000000.0
2008-11-26 13:30:00,1.59085,1.59325,1.5871,1.5881,1973840000.0
2008-11-26 13:45:00,1.58805,1.5889,1.58305,1.5837,2293000000.0
2008-11-26 14:00:00,1.5838,1.5861,1.5834,1.5845,2049400000.0
2008-11-26 14:15:00,1.5845,1.58595,1.5829,1.58315,1877400000.0
2008-11-26 14:30:00,1.58315,1.58755,1.5812,1.587,2467600000.0
2008-11-26 14:45:00,1.58705,1.59425,1.58625,1.5929,2399400000.0
2008-11-26 15:00:00,1.5929,1.6002,1.59265,1.5984,2614400000.0
2008-11-26 15:15:00,1.5984,1.5984,1.59405,1.5959,2797600000.0
2008-11-26 15:30:00,1.59585,1.60705,1.59385,1.60455,3367400000.0
2008-11-26 15:45:00,1.6046,1.6069,1.6025,1.6031,3175200000.0
2008-11-26 16:00:00,1.6031,1.60465,1.60115,1.6013,3117600000.0
2008-11-26 16:15:00,1.6013,1.60205,1.59975,1.6013,2773200000.0
2008-11-26 16:30:00,1.6013,1.6026,1.5987,1.59945,3273400000.0
2008-11-26 16:45:00,1.59945,1.6049,1.5991,1.6025,3190200000.0
2008-11-26 17:00:00,1.6024,1.60445,1.59835,1.5997,2561200000.0
2008-11-26 17:15:00,1.5997,1.60295,1.5977,1.59815,3152800000.0
2008-11-26 17:30:00,1.5983,1.59945,1.59365,1.59505,3282600000.0
2008-11-26 17:45:00,1.59505,1.59565,1.5853,1.5857,3529200000.0
2008-11-26 18:00:00,1.58605,1.59185,1.58535,1.5913,3405240000.0
2008-11-26 18:15:00,1.5913,1.59205,1.58855,1.5907,3498140000.0
2008-11-26 18:30:00,1.59015,1.5908,1.58525,1.58735,2992800000.0
2008-11-26 18:45:00,1.58725,1.5886,1.5821,1.58285,3378200000.0
2008-11-26 19:00:00,1.5828,1.58725,1.58205,1.58725,2730080000.0
2008-11-26 19:15:00,1.5871,1.58725,1.5829,1.5852,2044800000.0
2008-11-26 19:30:00,1.5852,1.5867,1.58075,1.58205,1912400000.0
2008-11-26 19:45:00,1.582,1.58625,1.58185,1.5855,2088200000.0
2008-11-26 20:00:00,1.5856,1.5893,1.58485,1.58885,2184600000.0
2008-11-26 20:15:00,1.5888,1.5893,1.5849,1.587,1848000001.0
2008-11-26 20:30:00,1.5871,1.5872,1.58465,1.58595,2415200000.0
2008-11-26 20:45:00,1.5858,1.589,1.5856,1.58735,1843400000.0
2008-11-26 21:00:00,1.5874,1.59095,1.58735,1.58995,1727400000.0
2008-11-26 21:15:00,1.58975,1.59055,1.58765,1.5877,2125200000.0
2008-11-26 21:30:00,1.5876,1.58955,1.58375,1.5845,1830640000.0
2008-11-26 21:45:00,1.5845,1.5854,1.5811,1.58145,1898600000.0
2008-11-26 22:00:00,1.58155,1.58425,1.58155,1.5835,1187600000.0
2008-11-26 22:15:00,1.5833,1.5841,1.578,1.5804,1735400000.0
2008-11-26 22:30:00,1.5804,1.5847,1.5803,1.5819,2210400000.0
2008-11-26 22:45:00,1.5819,1.5873,1.58105,1.58685,2084600000.0
2008-11-26 23:00:00,1.58685,1.5892,1.5835,1.5847,2636200000.0
2008-11-26 23:15:00,1.5845,1.585,1.581,1.581,1419400000.0
2008-11-26 23:30:00,1.581,1.58395,1.58075,1.58245,1988400000.0
2008-11-26 23:45:00,1.5824,1.59135,1.5823,1.58585,2099400000.0
2008-11-27 00:00:00,1.58585,1.5863,1.58335,1.5843,222400000.0
2008-11-27 00:15:00,1.5843,1.5891,1.58355,1.58355,122000000.0
2008-11-27 00:30:00,1.58085,1.5885,1.58085,1.58445,312000000.0
2008-11-27 00:45:00,1.5844,1.58655,1.5844,1.5861,297600000.0
2008-11-27 01:00:00,1.586,1.58675,1.5846,1.5867,230400000.0
2008-11-27 01:15:00,1.58675,1.5888,1.585,1.58735,464000000.0
2008-11-27 01:30:00,1.5874,1.5885,1.5868,1.58745,451200000.0
2008-11-27 01:45:00,1.58715,1.5872,1.5805,1.58505,1101800000.0
2008-11-27 02:00:00,1.58505,1.5882,1.58265,1.58535,1737400000.0
2008-11-27 02:15:00,1.58535,1.58535,1.5815,1.5823,1318600000.0
2008-11-27 02:30:00,1.5824,1.5827,1.5808,1.5808,1104800000.0
2008-11-27 02:45:00,1.5808,1.5839,1.57895,1.58285,759800000.0
2008-11-27 03:00:00,1.583,1.5839,1.58235,1.5835,741800000.0
2008-11-27 03:15:00,1.58365,1.5839,1.58285,1.5836,870800000.0
2008-11-27 03:30:00,1.5837,1.5859,1.5835,1.5839,1302000000.0
2008-11-27 03:45:00,1.58385,1.586,1.58305,1.5853,1573000000.0
2008-11-27 04:00:00,1.5853,1.5886,1.58475,1.5876,738800000.0
2008-11-27 04:15:00,1.58765,1.5896,1.58695,1.588,953400000.0
2008-11-27 04:30:00,1.58805,1.58905,1.5863,1.58695,1152800000.0
2008-11-27 04:45:00,1.587,1.587,1.58625,1.5866,406400000.0
2008-11-27 05:00:00,1.5866,1.5872,1.5863,1.5866,158800000.0
2008-11-27 05:15:00,1.5866,1.5887,1.5866,1.5879,1076400000.0
2008-11-27 05:30:00,1.5879,1.588,1.5856,1.58715,1429200000.0
2008-11-27 05:45:00,1.58725,1.58845,1.5867,1.5883,1321600000.0
2008-11-27 06:00:00,1.5883,1.5884,1.5856,1.5864,1376400000.0
2008-11-27 06:15:00,1.58645,1.5874,1.58515,1.5853,775400000.0
2008-11-27 06:30:00,1.58535,1.5872,1.58535,1.58715,743600000.0
2008-11-27 06:45:00,1.58735,1.5888,1.5867,1.5867,1162600012.0
2008-11-27 07:00:00,1.5867,1.5879,1.5851,1.586,946600000.0
2008-11-27 07:15:00,1.5859,1.586,1.5855,1.586,930400000.0
2008-11-27 07:30:00,1.586,1.58635,1.5853,1.5861,551200000.0
2008-11-27 07:45:00,1.5861,1.5861,1.5854,1.5857,1485200000.0
2008-11-27 08:00:00,1.5857,1.5861,1.5838,1.5854,801400000.0
2008-11-27 08:15:00,1.58545,1.5864,1.5853,1.58595,820000000.0
2008-11-27 08:30:00,1.58585,1.58655,1.58515,1.58555,874400000.0
2008-11-27 08:45:00,1.5856,1.58565,1.58405,1.58445,1156800000.0
2008-11-27 09:00:00,1.5845,1.58585,1.58375,1.5848,1506400000.0
2008-11-27 09:15:00,1.58485,1.5872,1.58335,1.58555,1679200000.0
2008-11-27 09:30:00,1.5856,1.58695,1.5836,1.58415,1680000000.0
2008-11-27 09:45:00,1.5841,1.58475,1.5823,1.58475,1896000000.0
2008-11-27 10:00:00,1.5844,1.5848,1.5819,1.5843,2108500000.0
2008-11-27 10:15:00,1.58435,1.5852,1.5824,1.58255,1637800000.0
2008-11-27 10:30:00,1.5824,1.5879,1.5824,1.58675,2543400000.0
2008-11-27 10:45:00,1.58675,1.58865,1.58595,1.5885,2241180000.0
2008-11-27 11:00:00,1.58845,1.5886,1.58555,1.58625,2110800000.0
2008-11-27 11:15:00,1.58625,1.587,1.5853,1.58645,1241200000.0
2008-11-27 11:30:00,1.58635,1.5891,1.58585,1.5887,1683200000.0
2008-11-27 11:45:00,1.5886,1.5889,1.58475,1.5859,2906840000.0
2008-11-27 12:00:00,1.5859,1.58795,1.585,1.58765,2325000000.0
2008-11-27 12:15:00,1.58775,1.5898,1.58625,1.58785,2059200000.0
2008-11-27 12:30:00,1.58785,1.5883,1.58615,1.5863,1431640000.0
2008-11-27 12:45:00,1.58645,1.5876,1.5853,1.58735,1110900000.0
2008-11-27 13:00:00,1.58725,1.58725,1.5838,1.5847,1828780000.0
2008-11-27 13:15:00,1.58475,1.5859,1.58055,1.58215,2201000000.0
2008-11-27 13:30:00,1.58255,1.5845,1.5817,1.58325,1671800000.0
2008-11-27 13:45:00,1.58345,1.5839,1.58095,1.58205,1357200000.0
2008-11-27 14:00:00,1.58205,1.58495,1.5811,1.5849,1749400001.0
2008-11-27 14:15:00,1.58495,1.58925,1.5844,1.58895,1386400000.0
2008-11-27 14:30:00,1.58895,1.5904,1.58775,1.5893,1259440000.0
2008-11-27 14:45:00,1.58935,1.5957,1.58705,1.59275,1238440000.0
2008-11-27 15:00:00,1.5928,1.5938,1.5912,1.5923,1139200000.0
2008-11-27 15:15:00,1.5923,1.5952,1.5923,1.5951,1437800000.0
2008-11-27 15:30:00,1.5951,1.59955,1.59445,1.5986,2460000000.0
2008-11-27 15:45:00,1.5986,1.5992,1.59605,1.5979,2184800000.0
2008-11-27 16:00:00,1.59785,1.598,1.59605,1.5969,1742900000.0
2008-11-27 16:15:00,1.5969,1.59795,1.59385,1.5946,2178700000.0
2008-11-27 16:30:00,1.5946,1.5967,1.59345,1.59555,1945600000.0
2008-11-27 16:45:00,1.59555,1.5957,1.59185,1.5945,1699200000.0
2008-11-27 17:00:00,1.59455,1.595,1.5931,1.59405,1820600000.0
2008-11-27 17:15:00,1.59405,1.5944,1.5869,1.5916,1973140000.0
2008-11-27 17:30:00,1.5916,1.5917,1.58865,1.58995,1396680000.0
2008-11-27 17:45:00,1.58995,1.5919,1.5879,1.58985,1458700000.0
2008-11-27 18:00:00,1.58995,1.5922,1.5864,1.5885,2037000000.0
2008-11-27 18:15:00,1.58845,1.58935,1.58405,1.58695,1551200000.0
2008-11-27 18:30:00,1.5869,1.58955,1.5862,1.5891,987400000.0
2008-11-27 18:45:00,1.5892,1.5916,1.5873,1.5889,724400000.0
2008-11-27 19:00:00,1.5889,1.58985,1.5871,1.58715,857200000.0
2008-11-27 19:15:00,1.5873,1.5898,1.587,1.58805,1032800000.0
2008-11-27 19:30:00,1.588,1.5895,1.58735,1.5874,774600000.0
2008-11-27 19:45:00,1.5874,1.58875,1.5874,1.5884,499400000.0
2008-11-27 20:00:00,1.5884,1.58855,1.58675,1.58675,960000001.0
2008-11-27 20:15:00,1.5884,1.58855,1.5862,1.5884,1565999996.0
2008-11-27 20:30:00,1.5884,1.5892,1.5883,1.5884,444800000.0
2008-11-27 20:45:00,1.5884,1.5903,1.5884,1.5899,208000000.0
2008-11-27 21:00:00,1.5898,1.5902,1.5883,1.5888,560000000.0
2008-11-27 21:15:00,1.5888,1.5888,1.58825,1.5886,294400000.0
2008-11-27 21:30:00,1.5886,1.58995,1.58835,1.5897,277600000.0
2008-11-27 21:45:00,1.5897,1.59095,1.5878,1.5899,454400000.0
2008-11-27 22:00:00,1.5899,1.5904,1.5871,1.5899,671200000.0
2008-11-27 22:15:00,1.5899,1.59045,1.5881,1.5899,1865600000.0
2008-11-27 22:30:00,1.5899,1.5899,1.58675,1.5877,1703200000.0
2008-11-27 22:45:00,1.58775,1.5899,1.5871,1.5874,1493200004.0
2008-11-27 23:00:00,1.58745,1.5899,1.58745,1.5898,1099400000.0
2008-11-27 23:15:00,1.5897,1.5899,1.5879,1.5899,1741200000.0
2008-11-27 23:30:00,1.5899,1.59015,1.5875,1.5895,657600000.0
2008-11-27 23:45:00,1.5897,1.5899,1.5881,1.5899,972800000.0
2008-11-28 00:00:00,1.5889,1.5905,1.5884,1.5897,83600000.0
2008-11-28 00:15:00,1.5887,1.5922,1.5885,1.5898,232200000.0
2008-11-28 00:30:00,1.5898,1.5898,1.5879,1.5884,676800000.0
2008-11-28 00:45:00,1.5884,1.5898,1.5884,1.5898,328200000.0
2008-11-28 01:00:00,1.5898,1.5927,1.5898,1.5902,284600000.0
2008-11-28 01:15:00,1.592,1.5922,1.5883,1.5902,494799998.0
2008-11-28 01:30:00,1.5901,1.5902,1.59,1.5902,440000000.0
2008-11-28 01:45:00,1.5902,1.5922,1.5902,1.592,349800000.0
2008-11-28 02:00:00,1.5906,1.5945,1.5893,1.5928,882000000.0
2008-11-28 02:15:00,1.5924,1.5928,1.5924,1.5928,592800000.0
2008-11-28 02:30:00,1.5928,1.5928,1.5905,1.59155,829400000.0
2008-11-28 02:45:00,1.59155,1.593,1.5914,1.5924,2042800000.0
2008-11-28 03:00:00,1.5924,1.5967,1.5924,1.5929,634000000.0
2008-11-28 03:15:00,1.59295,1.5959,1.59295,1.5959,970600000.0
2008-11-28 03:30:00,1.5959,1.5959,1.5948,1.5959,316800000.0
2008-11-28 03:45:00,1.5959,1.5963,1.59425,1.59615,783200000.0
2008-11-28 04:00:00,1.5961,1.59695,1.59425,1.59525,768600000.0
2008-11-28 04:15:00,1.5953,1.59655,1.5951,1.5952,680000000.0
2008-11-28 04:30:00,1.59525,1.59545,1.5929,1.5941,1201600000.0
2008-11-28 04:45:00,1.5941,1.59425,1.59275,1.59335,1296400000.0
2008-11-28 05:00:00,1.59345,1.59455,1.5928,1.59325,454400000.0
2008-11-28 05:15:00,1.59335,1.5942,1.5925,1.5932,508200000.0
2008-11-28 05:30:00,1.5932,1.59335,1.59225,1.5926,347200000.0
2008-11-28 05:45:00,1.5929,1.5929,1.5915,1.59225,622800000.0
2008-11-28 06:00:00,1.5925,1.59325,1.5898,1.59255,756440000.0
2008-11-28 06:15:00,1.5926,1.596,1.5919,1.59265,718600000.0
2008-11-28 06:30:00,1.5927,1.5948,1.5926,1.5929,536000000.0
2008-11-28 06:45:00,1.5929,1.59455,1.59285,1.594,644400000.0
2008-11-28 07:00:00,1.594,1.59615,1.594,1.5954,650400000.0
2008-11-28 07:15:00,1.5954,1.5967,1.59315,1.5949,1053200000.0
2008-11-28 07:30:00,1.59495,1.59615,1.59385,1.5942,738400000.0
2008-11-28 07:45:00,1.5941,1.5952,1.59365,1.59515,405600000.0
2008-11-28 08:00:00,1.5952,1.59665,1.59425,1.5945,575400000.0
2008-11-28 08:15:00,1.5944,1.5944,1.59205,1.59255,529000000.0
2008-11-28 08:30:00,1.59255,1.5951,1.5925,1.5947,1408200000.0
2008-11-28 08:45:00,1.5948,1.59735,1.594,1.59725,1262800000.0
2008-11-28 09:00:00,1.59725,1.598,1.5927,1.59755,1306800000.0
2008-11-28 09:15:00,1.5975,1.59825,1.5949,1.5956,1085600000.0
2008-11-28 09:30:00,1.59655,1.59655,1.59275,1.5939,1412600000.0
2008-11-28 09:45:00,1.5941,1.59625,1.5935,1.59555,1875940000.0
2008-11-28 10:00:00,1.59555,1.59885,1.5947,1.59705,2198100000.0
2008-11-28 10:15:00,1.597,1.5983,1.59625,1.5976,2019100000.0
2008-11-28 10:30:00,1.5977,1.59805,1.5947,1.59525,1980540000.0
2008-11-28 10:45:00,1.5953,1.5957,1.5903,1.59405,2629500000.0
2008-11-28 11:00:00,1.59385,1.5949,1.59195,1.5933,2429100000.0
2008-11-28 11:15:00,1.5933,1.59365,1.5895,1.5897,2412100000.0
2008-11-28 11:30:00,1.58965,1.5923,1.58715,1.58925,2615180000.0
2008-11-28 11:45:00,1.5887,1.58965,1.58635,1.58695,1837800000.0
2008-11-28 12:00:00,1.58695,1.58965,1.58635,1.58855,1604640000.0
2008-11-28 12:15:00,1.58855,1.5895,1.58535,1.5875,2375840000.0
2008-11-28 12:30:00,1.5872,1.5916,1.5864,1.5914,1989600000.0
2008-11-28 12:45:00,1.5914,1.5926,1.5899,1.591,1628600000.0
2008-11-28 13:00:00,1.59085,1.5915,1.58795,1.58905,1351400000.0
2008-11-28 13:15:00,1.58905,1.59125,1.5876,1.5894,2110800000.0
2008-11-28 13:30:00,1.5894,1.5903,1.58595,1.5866,2079200000.0
2008-11-28 13:45:00,1.58665,1.5883,1.5808,1.58395,2312500000.0
2008-11-28 14:00:00,1.5839,1.5861,1.5799,1.58125,3020300000.0
2008-11-28 14:15:00,1.5813,1.585,1.5788,1.58485,2272200000.0
2008-11-28 14:30:00,1.58465,1.5847,1.5786,1.57905,2438980000.0
2008-11-28 14:45:00,1.57905,1.58065,1.5728,1.5739,2510300000.0
2008-11-28 15:00:00,1.5739,1.57955,1.57315,1.5769,1920440000.0
2008-11-28 15:15:00,1.5769,1.58225,1.57625,1.5819,1883140000.0
2008-11-28 15:30:00,1.58175,1.5877,1.5816,1.5865,2924000000.0
2008-11-28 15:45:00,1.58705,1.5871,1.5793,1.57965,2089540000.0
2008-11-28 16:00:00,1.5796,1.58195,1.5793,1.5799,1746700000.0
2008-11-28 16:15:00,1.5799,1.58075,1.576,1.58055,2178800000.0
2008-11-28 16:30:00,1.5806,1.58525,1.58025,1.58455,2626000000.0
2008-11-28 16:45:00,1.58455,1.5853,1.5797,1.5815,3290400000.0
2008-11-28 17:00:00,1.58155,1.5823,1.5778,1.57845,3185200000.0
2008-11-28 17:15:00,1.5786,1.5845,1.5783,1.58135,4203200000.0
2008-11-28 17:30:00,1.58145,1.58405,1.5777,1.57825,3545600000.0
2008-11-28 17:45:00,1.5783,1.5793,1.5732,1.5755,3830280000.0
2008-11-28 18:00:00,1.57565,1.57625,1.57075,1.573,3272880000.0
2008-11-28 18:15:00,1.5729,1.5797,1.5706,1.5797,3101800000.0
2008-11-28 18:30:00,1.57965,1.5797,1.57125,1.5732,2481400000.0
2008-11-28 18:45:00,1.5732,1.5743,1.5686,1.5689,2677680001.0
2008-11-28 19:00:00,1.5692,1.5758,1.5686,1.574,2275800000.0
2008-11-28 19:15:00,1.574,1.57425,1.57035,1.57205,1824000000.0
2008-11-28 19:30:00,1.5721,1.5735,1.5691,1.57315,1498600000.0
2008-11-28 19:45:00,1.57285,1.576,1.57115,1.576,1643000000.0
2008-11-28 20:00:00,1.576,1.57645,1.5746,1.5756,939600000.0
2008-11-28 20:15:00,1.5756,1.57605,1.5703,1.57165,1058400000.0
2008-11-28 20:30:00,1.57155,1.57175,1.56935,1.571,641200000.0
2008-11-28 20:45:00,1.571,1.57305,1.569,1.57045,757940000.0
2008-11-28 21:00:00,1.57035,1.57045,1.567,1.56705,873200000.0
2008-11-28 21:15:00,1.567,1.5709,1.567,1.56905,690800000.0
2008-11-28 21:30:00,1.5693,1.5716,1.5685,1.5709,696280000.0
2008-11-28 21:45:00,1.5709,1.57445,1.57075,1.57325,480000000.0
2008-11-28 22:00:00,1.57315,1.57435,1.5716,1.5716,819400000.0
2008-11-28 22:15:00,1.5719,1.5721,1.5657,1.5668,1126000000.0
2008-11-28 22:30:00,1.5666,1.56815,1.5661,1.56805,933600000.0
2008-11-28 22:45:00,1.5681,1.57005,1.5675,1.56955,576200000.0
2008-11-28 23:00:00,1.5696,1.5706,1.56755,1.56895,728800000.0
2008-11-28 23:15:00,1.5689,1.5719,1.56785,1.57165,615400000.0
2008-11-28 23:30:00,1.57155,1.5733,1.5703,1.5714,361800000.0
2008-11-28 23:45:00,1.57145,1.57425,1.56985,1.5725,783200000.0
2008-12-01 00:00:00,1.5698,1.5723,1.5698,1.5721,166400000.0
2008-12-01 00:15:00,1.5719,1.5734,1.56915,1.5709,370400000.0
2008-12-01 00:30:00,1.5697,1.5766,1.56935,1.56985,136000000.0
2008-12-01 00:45:00,1.57,1.5747,1.5697,1.5724,132800000.0
2008-12-01 01:00:00,1.56975,1.5742,1.56975,1.5721,377600000.0
2008-12-01 01:15:00,1.5721,1.5721,1.5698,1.5717,507200000.0
2008-12-01 01:30:00,1.5717,1.5772,1.5698,1.5755,778400002.0
2008-12-01 01:45:00,1.5755,1.5756,1.57205,1.57225,529700000.0
2008-12-01 02:00:00,1.5725,1.57435,1.57115,1.57115,1025600000.0
2008-12-01 02:15:00,1.5711,1.574,1.5698,1.573,897000000.0
2008-12-01 02:30:00,1.5732,1.57355,1.57115,1.572,1083200000.0
2008-12-01 02:45:00,1.5729,1.5755,1.5712,1.5728,851600000.0
2008-12-01 03:00:00,1.57275,1.5746,1.572,1.5727,741600000.0
2008-12-01 03:15:00,1.5727,1.5727,1.56995,1.57035,1473800000.0
2008-12-01 03:30:00,1.5704,1.5744,1.57005,1.5716,1081000000.0
2008-12-01 03:45:00,1.57145,1.5728,1.56875,1.57115,876400000.0
2008-12-01 04:00:00,1.5711,1.5727,1.5704,1.5726,776200000.0
2008-12-01 04:15:00,1.5725,1.57275,1.5718,1.5724,610400000.0
2008-12-01 04:30:00,1.5725,1.57385,1.5717,1.57305,535400000.0
2008-12-01 04:45:00,1.57295,1.57385,1.57145,1.5718,787200000.0
2008-12-01 05:00:00,1.5719,1.5746,1.5718,1.57365,495200000.0
2008-12-01 05:15:00,1.57395,1.57395,1.5732,1.57345,262400000.0
2008-12-01 05:30:00,1.57345,1.5738,1.5731,1.5734,432000000.0
2008-12-01 05:45:00,1.57345,1.5767,1.5732,1.5761,415200000.0
2008-12-01 06:00:00,1.57385,1.5768,1.57365,1.57415,304000000.0
2008-12-01 06:15:00,1.5742,1.57505,1.573,1.5749,364800000.0
2008-12-01 06:30:00,1.5749,1.57715,1.5737,1.57655,885600000.0
2008-12-01 06:45:00,1.57655,1.57705,1.575,1.5762,642400000.0
2008-12-01 07:00:00,1.5763,1.57695,1.5735,1.5738,975600000.0
2008-12-01 07:15:00,1.57385,1.576,1.57315,1.57515,705200000.0
2008-12-01 07:30:00,1.57475,1.57475,1.5725,1.57455,776800000.0
2008-12-01 07:45:00,1.57455,1.57545,1.57385,1.57545,507200000.0
2008-12-01 08:00:00,1.57525,1.5757,1.57255,1.5738,1303000000.0
2008-12-01 08:15:00,1.57385,1.5746,1.57275,1.57305,1206600000.0
2008-12-01 08:30:00,1.5731,1.57475,1.5716,1.5741,871600000.0
2008-12-01 08:45:00,1.5741,1.5758,1.5741,1.57555,632000000.0
2008-12-01 09:00:00,1.5755,1.57555,1.57375,1.5753,849600000.0
2008-12-01 09:15:00,1.5753,1.5767,1.5745,1.57505,1204000000.0
2008-12-01 09:30:00,1.5751,1.5776,1.5749,1.5769,1598200000.0
2008-12-01 09:45:00,1.57695,1.57725,1.5746,1.57595,1443600000.0
2008-12-01 10:00:00,1.57595,1.5792,1.57595,1.5775,1764400000.0
2008-12-01 10:15:00,1.5775,1.5775,1.57325,1.5744,2498000000.0
2008-12-01 10:30:00,1.5744,1.57675,1.5738,1.5754,2615200000.0
2008-12-01 10:45:00,1.5754,1.57795,1.5741,1.57505,1684800000.0
2008-12-01 11:00:00,1.5753,1.5753,1.5721,1.5728,1924400000.0
2008-12-01 11:15:00,1.5728,1.575,1.57125,1.57385,2286600000.0
2008-12-01 11:30:00,1.5738,1.576,1.573,1.5748,1868540000.0
2008-12-01 11:45:00,1.57475,1.5762,1.57345,1.575,1862600000.0
2008-12-01 12:00:00,1.5754,1.5782,1.5742,1.5772,1960000000.0
2008-12-01 12:15:00,1.5772,1.5774,1.57475,1.575,1993200000.0
2008-12-01 12:30:00,1.57495,1.5778,1.5742,1.5774,2036200000.0
2008-12-01 12:45:00,1.5774,1.5785,1.57575,1.57705,1928700000.0
2008-12-01 13:00:00,1.577,1.57785,1.57285,1.57345,2092200000.0
2008-12-01 13:15:00,1.57345,1.57665,1.5711,1.57615,1958500000.0
2008-12-01 13:30:00,1.5762,1.57655,1.5745,1.57455,1544600000.0
2008-12-01 13:45:00,1.57455,1.5759,1.574,1.57535,1366800000.0
2008-12-01 14:00:00,1.57525,1.57635,1.574,1.5743,1104400000.0
2008-12-01 14:15:00,1.5743,1.5762,1.5735,1.5755,1783000000.0
2008-12-01 14:30:00,1.57545,1.5762,1.5709,1.5723,1944600000.0
2008-12-01 14:45:00,1.5725,1.57445,1.57195,1.57415,2492900000.0
2008-12-01 15:00:00,1.57415,1.5747,1.57235,1.57325,1926000000.0
2008-12-01 15:15:00,1.57315,1.57465,1.57145,1.5732,2735000000.0
2008-12-01 15:30:00,1.57325,1.57535,1.572,1.573,1910400000.0
2008-12-01 15:45:00,1.57295,1.57385,1.57015,1.57085,2463800000.0
2008-12-01 16:00:00,1.571,1.572,1.56495,1.56515,3262920002.0
2008-12-01 16:15:00,1.5651,1.56935,1.5605,1.5606,3024520000.0
2008-12-01 16:30:00,1.5605,1.56785,1.5587,1.5646,3513840000.0
2008-12-01 16:45:00,1.5646,1.5646,1.56005,1.5616,3622240000.0
2008-12-01 17:00:00,1.56145,1.5665,1.5612,1.5661,2993600000.0
2008-12-01 17:15:00,1.5662,1.57135,1.5657,1.56985,3006000000.0
2008-12-01 17:30:00,1.5699,1.573,1.56805,1.5727,2285000000.0
2008-12-01 17:45:00,1.57275,1.5775,1.56775,1.56885,3011580000.0
2008-12-01 18:00:00,1.56885,1.5713,1.5594,1.5639,3078000000.0
2008-12-01 18:15:00,1.5639,1.56725,1.5622,1.56715,2760800000.0
2008-12-01 18:30:00,1.5672,1.56745,1.5591,1.56365,2739180000.0
2008-12-01 18:45:00,1.5637,1.566,1.5617,1.5625,2587780000.0
2008-12-01 19:00:00,1.5628,1.5655,1.56125,1.5647,1981100000.0
2008-12-01 19:15:00,1.56465,1.5671,1.5626,1.56405,1691000000.0
2008-12-01 19:30:00,1.5641,1.56505,1.5611,1.56235,1708000000.0
2008-12-01 19:45:00,1.5624,1.56355,1.56105,1.56175,1510800000.0
2008-12-01 20:00:00,1.5618,1.56205,1.5554,1.55995,1795400000.0
2008-12-01 20:15:00,1.5599,1.5617,1.5572,1.5606,1756200000.0
2008-12-01 20:30:00,1.56055,1.56105,1.5587,1.559,1844800000.0
2008-12-01 20:45:00,1.559,1.5629,1.559,1.5613,1613600000.0
2008-12-01 21:00:00,1.5613,1.5648,1.55845,1.5646,2064800000.0
2008-12-01 21:15:00,1.5646,1.56525,1.56255,1.564,2273200000.0
2008-12-01 21:30:00,1.564,1.5675,1.56295,1.5669,2381800000.0
2008-12-01 21:45:00,1.56695,1.5713,1.5668,1.5692,2362100000.0
2008-12-01 22:00:00,1.56915,1.576,1.56895,1.5711,1358800000.0
2008-12-01 22:15:00,1.5711,1.57315,1.5705,1.571,1173400000.0
2008-12-01 22:30:00,1.571,1.5735,1.56935,1.57335,1363600000.0
2008-12-01 22:45:00,1.57335,1.57335,1.56705,1.56735,1484000000.0
2008-12-01 23:00:00,1.5674,1.571,1.56535,1.571,1204600000.0
2008-12-01 23:15:00,1.57075,1.5719,1.5681,1.56905,816000000.0
2008-12-01 23:30:00,1.5692,1.5714,1.5681,1.57095,738400000.0
2008-12-01 23:45:00,1.5712,1.5737,1.57035,1.57345,991400000.0
2008-12-02 00:00:00,1.5736,1.5736,1.56915,1.57225,282800000.0
2008-12-02 00:15:00,1.57225,1.5758,1.57185,1.5725,694900000.0
2008-12-02 00:30:00,1.5725,1.57345,1.5684,1.5733,601600000.0
2008-12-02 00:45:00,1.57325,1.5739,1.57205,1.57265,275000000.0
2008-12-02 01:00:00,1.57255,1.573,1.5694,1.57275,407000000.0
2008-12-02 01:15:00,1.5728,1.5728,1.56885,1.5691,1047000000.0
2008-12-02 01:30:00,1.5692,1.5712,1.5684,1.5689,638900000.0
2008-12-02 01:45:00,1.5692,1.5721,1.568,1.5707,819800000.0
2008-12-02 02:00:00,1.5707,1.57225,1.569,1.57225,884200000.0
2008-12-02 02:15:00,1.5721,1.5721,1.5705,1.5714,920000000.0
2008-12-02 02:30:00,1.5714,1.5714,1.57025,1.571,644000000.0
2008-12-02 02:45:00,1.5709,1.57245,1.5708,1.5723,718500000.0
2008-12-02 03:00:00,1.5724,1.574,1.5709,1.57125,677800000.0
2008-12-02 03:15:00,1.57115,1.57425,1.5711,1.5739,633400000.0
2008-12-02 03:30:00,1.57375,1.5738,1.5723,1.5729,406600000.0
2008-12-02 03:45:00,1.573,1.57515,1.57245,1.57315,647200000.0
2008-12-02 04:00:00,1.57315,1.5738,1.57205,1.57305,601800000.0
2008-12-02 04:15:00,1.57295,1.57385,1.5721,1.57315,496000000.0
2008-12-02 04:30:00,1.57315,1.57315,1.5723,1.57255,617400000.0
2008-12-02 04:45:00,1.5725,1.5726,1.571,1.57135,413400000.0
2008-12-02 05:00:00,1.5713,1.5722,1.5712,1.57205,224200000.0
2008-12-02 05:15:00,1.5723,1.5723,1.5703,1.5706,555400000.0
2008-12-02 05:30:00,1.57065,1.5711,1.5703,1.5705,535400000.0
2008-12-02 05:45:00,1.5706,1.5722,1.5704,1.5711,446000000.0
2008-12-02 06:00:00,1.5711,1.57225,1.57105,1.57215,378000000.0
2008-12-02 06:15:00,1.57225,1.57225,1.57145,1.5716,617600000.0
2008-12-02 06:30:00,1.5716,1.5729,1.5706,1.57215,538000000.0
2008-12-02 06:45:00,1.5723,1.57305,1.57145,1.572,663600000.0
2008-12-02 07:00:00,1.5721,1.5724,1.5707,1.57095,511600000.0
2008-12-02 07:15:00,1.57095,1.5721,1.5698,1.57155,616200000.0
2008-12-02 07:30:00,1.5719,1.5719,1.56995,1.57125,647400000.0
2008-12-02 07:45:00,1.5712,1.57225,1.5688,1.5694,1205400000.0
2008-12-02 08:00:00,1.5694,1.5703,1.56835,1.5696,1118400000.0
2008-12-02 08:15:00,1.56945,1.57085,1.5694,1.5699,712800000.0
2008-12-02 08:30:00,1.5699,1.5732,1.56965,1.56995,888400000.0
2008-12-02 08:45:00,1.56995,1.5715,1.56845,1.5688,1066800000.0
2008-12-02 09:00:00,1.5687,1.5705,1.56845,1.56915,1102800000.0
2008-12-02 09:15:00,1.5692,1.571,1.5688,1.56995,1372600000.0
2008-12-02 09:30:00,1.5701,1.57205,1.56945,1.57065,1509800000.0
2008-12-02 09:45:00,1.57065,1.5733,1.5705,1.5724,1968700000.0
2008-12-02 10:00:00,1.57235,1.5732,1.5685,1.56885,2685400000.0
2008-12-02 10:15:00,1.56895,1.5708,1.5679,1.56955,2638200000.0
2008-12-02 10:30:00,1.56965,1.5715,1.56915,1.5708,2151300000.0
2008-12-02 10:45:00,1.57085,1.5716,1.56715,1.57035,2440000000.0
2008-12-02 11:00:00,1.57035,1.57325,1.5698,1.57205,2428400000.0
2008-12-02 11:15:00,1.57205,1.5738,1.57165,1.5722,2526000000.0
2008-12-02 11:30:00,1.57215,1.57445,1.57115,1.5725,1841800000.0
2008-12-02 11:45:00,1.5724,1.5745,1.5715,1.57325,2217100000.0
2008-12-02 12:00:00,1.5732,1.57675,1.5724,1.5766,2848340000.0
2008-12-02 12:15:00,1.57655,1.57805,1.57425,1.5774,2501100000.0
2008-12-02 12:30:00,1.57735,1.57745,1.5719,1.5724,2354600000.0
2008-12-02 12:45:00,1.5724,1.57535,1.57195,1.57485,2314600000.0
2008-12-02 13:00:00,1.57495,1.5773,1.574,1.5743,2125600000.0
2008-12-02 13:15:00,1.57435,1.5771,1.57405,1.57475,1849000000.0
2008-12-02 13:30:00,1.57485,1.57555,1.5736,1.5744,1307600000.0
2008-12-02 13:45:00,1.5744,1.5765,1.572,1.576,1522200000.0
2008-12-02 14:00:00,1.576,1.57705,1.57235,1.5725,1874300000.0
2008-12-02 14:15:00,1.5725,1.57745,1.5719,1.57535,2944000000.0
2008-12-02 14:30:00,1.57545,1.5785,1.57475,1.5778,2390600000.0
2008-12-02 14:45:00,1.5778,1.58125,1.5767,1.5797,2564000000.0
2008-12-02 15:00:00,1.5797,1.58005,1.5729,1.57495,2646380000.0
2008-12-02 15:15:00,1.57495,1.57785,1.57335,1.57575,2955240000.0
2008-12-02 15:30:00,1.57575,1.5784,1.5741,1.5771,2713200000.0
2008-12-02 15:45:00,1.57705,1.58035,1.57585,1.5801,2426400000.0
2008-12-02 16:00:00,1.5801,1.58125,1.57865,1.5796,2472040000.0
2008-12-02 16:15:00,1.5795,1.58195,1.5747,1.58125,2868300000.0
2008-12-02 16:30:00,1.5813,1.5822,1.57875,1.5811,3227100000.0
2008-12-02 16:45:00,1.5811,1.5864,1.581,1.5853,3360000000.0
2008-12-02 17:00:00,1.5854,1.588,1.58395,1.5851,3251880000.0
2008-12-02 17:15:00,1.58525,1.58845,1.5845,1.58615,2911300000.0
2008-12-02 17:30:00,1.58615,1.58655,1.58255,1.58275,2920600000.0
2008-12-02 17:45:00,1.5827,1.58375,1.58015,1.5833,3001140000.0
2008-12-02 18:00:00,1.58315,1.584,1.5802,1.58245,2636100000.0
2008-12-02 18:15:00,1.58225,1.58625,1.5819,1.5859,3051800000.0
2008-12-02 18:30:00,1.5859,1.5866,1.5809,1.5811,2547880000.0
2008-12-02 18:45:00,1.58135,1.5836,1.57995,1.5804,2756880000.0
2008-12-02 19:00:00,1.5804,1.58545,1.5804,1.58265,2127400000.0
2008-12-02 19:15:00,1.58265,1.58325,1.58025,1.5807,1583400000.0
2008-12-02 19:30:00,1.58075,1.5822,1.57905,1.5822,1539000000.0
2008-12-02 19:45:00,1.58205,1.5852,1.5818,1.5837,1279600000.0
2008-12-02 20:00:00,1.58365,1.5851,1.58195,1.5843,1915000000.0
2008-12-02 20:15:00,1.58435,1.587,1.58395,1.58575,1588400000.0
2008-12-02 20:30:00,1.58575,1.58795,1.58495,1.5859,2027640000.0
2008-12-02 20:45:00,1.58585,1.5945,1.58545,1.59375,2214800000.0
2008-12-02 21:00:00,1.5935,1.5966,1.59335,1.59445,2457600000.0
2008-12-02 21:15:00,1.59445,1.595,1.59225,1.59395,1881000000.0
2008-12-02 21:30:00,1.594,1.5954,1.5916,1.59325,2124600000.0
2008-12-02 21:45:00,1.5932,1.5946,1.59185,1.59205,2002800000.0
2008-12-02 22:00:00,1.59185,1.5942,1.5916,1.5928,1391800000.0
2008-12-02 22:15:00,1.5928,1.59475,1.59215,1.59275,1701200000.0
2008-12-02 22:30:00,1.59275,1.5951,1.5899,1.5951,1968800000.0
2008-12-02 22:45:00,1.5951,1.59545,1.5887,1.5893,1772040000.0
2008-12-02 23:00:00,1.5893,1.5916,1.58835,1.58985,1253000000.0
2008-12-02 23:15:00,1.5899,1.59265,1.58975,1.592,738000000.0
2008-12-02 23:30:00,1.5919,1.59305,1.58915,1.5899,1171800000.0
2008-12-02 23:45:00,1.59005,1.59035,1.584,1.5841,1370600000.0
2008-12-03 00:00:00,1.5841,1.5869,1.5804,1.584,649800000.0
2008-12-03 00:15:00,1.584,1.58605,1.5838,1.58585,365200000.0
2008-12-03 00:30:00,1.58585,1.5886,1.58495,1.5872,471600000.0
2008-12-03 00:45:00,1.58755,1.5887,1.5859,1.5887,460200000.0
2008-12-03 01:00:00,1.5886,1.59065,1.5859,1.5886,704400000.0
2008-12-03 01:15:00,1.5886,1.58895,1.58575,1.58695,965600000.0
2008-12-03 01:30:00,1.58675,1.58785,1.586,1.5865,1005600000.0
2008-12-03 01:45:00,1.5865,1.58845,1.5865,1.5882,600000000.0
2008-12-03 02:00:00,1.5882,1.5895,1.5877,1.5877,376000000.0
2008-12-03 02:15:00,1.5877,1.5906,1.5876,1.58905,798400000.0
2008-12-03 02:30:00,1.58895,1.5914,1.5885,1.5912,403400000.0
2008-12-03 02:45:00,1.5912,1.59165,1.58855,1.5895,944400000.0
2008-12-03 03:00:00,1.5894,1.5904,1.5882,1.5883,494400000.0
2008-12-03 03:15:00,1.5883,1.5909,1.58805,1.5903,752000000.0
2008-12-03 03:30:00,1.5903,1.5913,1.5893,1.5899,650600000.0
2008-12-03 03:45:00,1.5899,1.5899,1.588,1.5884,439800000.0
2008-12-03 04:00:00,1.5884,1.5884,1.586,1.5876,550600000.0
2008-12-03 04:15:00,1.58765,1.5878,1.5868,1.5871,1031600000.0
2008-12-03 04:30:00,1.5874,1.5885,1.5871,1.5876,747600000.0
2008-12-03 04:45:00,1.5874,1.58795,1.5871,1.5874,807400000.0
2008-12-03 05:00:00,1.5874,1.5874,1.58555,1.5866,874600000.0
2008-12-03 05:15:00,1.58675,1.58805,1.58625,1.58745,437000000.0
2008-12-03 05:30:00,1.58735,1.5886,1.5867,1.5874,816600000.0
2008-12-03 05:45:00,1.5874,1.5896,1.5857,1.5885,1025000000.0
2008-12-03 06:00:00,1.5887,1.58925,1.5867,1.58765,1012400000.0
2008-12-03 06:15:00,1.5877,1.5905,1.5876,1.58945,946000000.0
2008-12-03 06:30:00,1.58955,1.5896,1.5862,1.5879,1144400000.0
2008-12-03 06:45:00,1.58785,1.5898,1.58645,1.5893,1468400000.0
2008-12-03 07:00:00,1.5893,1.58955,1.58695,1.58805,769400000.0
2008-12-03 07:15:00,1.58805,1.5891,1.5869,1.5871,1175600000.0
2008-12-03 07:30:00,1.58705,1.5878,1.58605,1.5878,571200000.0
2008-12-03 07:45:00,1.5876,1.5897,1.5857,1.5889,552800000.0
2008-12-03 08:00:00,1.58905,1.59045,1.5884,1.5884,1003900000.0
2008-12-03 08:15:00,1.5887,1.58915,1.58695,1.5872,1348400000.0
2008-12-03 08:30:00,1.5871,1.5878,1.58565,1.587,1734200000.0
2008-12-03 08:45:00,1.587,1.58725,1.5859,1.5866,1478200000.0
2008-12-03 09:00:00,1.5866,1.58845,1.5866,1.58715,1517400000.0
2008-12-03 09:15:00,1.58715,1.5896,1.58715,1.5892,1483000000.0
2008-12-03 09:30:00,1.5893,1.5894,1.5848,1.5863,1706600000.0
2008-12-03 09:45:00,1.5863,1.58875,1.58565,1.5879,1721800000.0
2008-12-03 10:00:00,1.5879,1.59085,1.5851,1.586,2289600000.0
2008-12-03 10:15:00,1.586,1.5885,1.58505,1.5866,2332400000.0
2008-12-03 10:30:00,1.58655,1.58715,1.584,1.58465,2389400000.0
2008-12-03 10:45:00,1.5846,1.58855,1.5829,1.5882,2439840000.0
2008-12-03 11:00:00,1.58815,1.5888,1.5832,1.5836,2106600000.0
2008-12-03 11:15:00,1.58315,1.5858,1.58225,1.58335,1992900000.0
2008-12-03 11:30:00,1.58325,1.58485,1.58255,1.5848,1954200000.0
2008-12-03 11:45:00,1.58485,1.586,1.58415,1.58565,1866000000.0
2008-12-03 12:00:00,1.5856,1.5874,1.5847,1.58525,1449800000.0
2008-12-03 12:15:00,1.58525,1.5881,1.5821,1.58225,2082400000.0
2008-12-03 12:30:00,1.5823,1.5863,1.5804,1.58405,2300500000.0
2008-12-03 12:45:00,1.58405,1.58695,1.5831,1.58535,2383400000.0
2008-12-03 13:00:00,1.5853,1.58635,1.5841,1.5855,2002000000.0
2008-12-03 13:15:00,1.5856,1.5871,1.58475,1.5854,1790400000.0
2008-12-03 13:30:00,1.5854,1.5874,1.5841,1.58505,1822500000.0
2008-12-03 13:45:00,1.58505,1.5851,1.58185,1.58355,1900800000.0
2008-12-03 14:00:00,1.58365,1.5843,1.58045,1.58385,2108900000.0
2008-12-03 14:15:00,1.58385,1.58575,1.583,1.58545,1930800000.0
2008-12-03 14:30:00,1.5854,1.58595,1.5838,1.5852,1882200000.0
2008-12-03 14:45:00,1.5851,1.5876,1.584,1.58575,2176800000.0
2008-12-03 15:00:00,1.58565,1.5872,1.58495,1.58535,2208400000.0
2008-12-03 15:15:00,1.58515,1.5879,1.584,1.58575,2599800000.0
2008-12-03 15:30:00,1.58575,1.58735,1.58215,1.58315,2659140000.0
2008-12-03 15:45:00,1.58315,1.5926,1.5825,1.5916,2880000000.0
2008-12-03 16:00:00,1.5916,1.59845,1.59135,1.5969,2826800000.0
2008-12-03 16:15:00,1.5968,1.59735,1.5935,1.59375,2496900000.0
2008-12-03 16:30:00,1.59375,1.5968,1.59335,1.59595,2800500000.0
2008-12-03 16:45:00,1.596,1.59835,1.59355,1.59355,2981600000.0
2008-12-03 17:00:00,1.59355,1.5984,1.5933,1.5949,2797440000.0
2008-12-03 17:15:00,1.59495,1.59885,1.5922,1.59375,2936700000.0
2008-12-03 17:30:00,1.5937,1.59695,1.59305,1.5955,2994440000.0
2008-12-03 17:45:00,1.5955,1.59855,1.59365,1.59475,2745100000.0
2008-12-03 18:00:00,1.59485,1.5979,1.59375,1.5972,2831400000.0
2008-12-03 18:15:00,1.59725,1.59765,1.5923,1.5937,2741800000.0
2008-12-03 18:30:00,1.59365,1.59605,1.592,1.59215,2357200000.0
2008-12-03 18:45:00,1.5922,1.59525,1.59135,1.593,2360680000.0
2008-12-03 19:00:00,1.593,1.5931,1.589,1.5917,2722040000.0
2008-12-03 19:15:00,1.5919,1.59375,1.5903,1.59275,2230000000.0
2008-12-03 19:30:00,1.5926,1.59385,1.59175,1.59365,1682000000.0
2008-12-03 19:45:00,1.5937,1.5947,1.5928,1.5929,1376800000.0
2008-12-03 20:00:00,1.59285,1.5937,1.5919,1.59325,1404600000.0
2008-12-03 20:15:00,1.5932,1.59675,1.593,1.5958,1441200000.0
2008-12-03 20:30:00,1.5957,1.59815,1.59485,1.59635,1729600000.0
2008-12-03 20:45:00,1.59635,1.5978,1.5936,1.59475,1606680000.0
2008-12-03 21:00:00,1.5947,1.59585,1.59285,1.59415,1813200000.0
2008-12-03 21:15:00,1.5942,1.5952,1.5922,1.59455,2026640000.0
2008-12-03 21:30:00,1.59465,1.5953,1.5926,1.5929,1974600000.0
2008-12-03 21:45:00,1.5929,1.5956,1.5904,1.5947,1923200000.0
2008-12-03 22:00:00,1.59475,1.59645,1.59365,1.59545,1466000000.0
2008-12-03 22:15:00,1.59535,1.5967,1.5944,1.59615,955300000.0
2008-12-03 22:30:00,1.5961,1.5961,1.5895,1.59065,1658400000.0
2008-12-03 22:45:00,1.59065,1.59345,1.5891,1.5929,2131200000.0
2008-12-03 23:00:00,1.59285,1.5937,1.59045,1.59365,1413000000.0
2008-12-03 23:15:00,1.59365,1.59425,1.5897,1.5902,1077800000.0
2008-12-03 23:30:00,1.5901,1.59175,1.58975,1.5917,643400000.0
2008-12-03 23:45:00,1.59145,1.5937,1.59135,1.59175,754600000.0
2008-12-04 00:00:00,1.59175,1.5936,1.59155,1.59275,736000000.0
2008-12-04 00:15:00,1.59285,1.5945,1.59145,1.593,409200000.0
2008-12-04 00:30:00,1.59275,1.593,1.59175,1.5918,353600000.0
2008-12-04 00:45:00,1.59175,1.5927,1.59175,1.59235,195200000.0
2008-12-04 01:00:00,1.59255,1.5944,1.592,1.59395,406000000.0
2008-12-04 01:15:00,1.59395,1.5946,1.5929,1.5936,943600000.0
2008-12-04 01:30:00,1.5938,1.5938,1.5918,1.59235,843200000.0
2008-12-04 01:45:00,1.5925,1.5948,1.5923,1.5929,423000000.0
2008-12-04 02:00:00,1.593,1.59555,1.5921,1.5921,954300000.0
2008-12-04 02:15:00,1.5921,1.5938,1.59075,1.59305,365600000.0
2008-12-04 02:30:00,1.5911,1.5955,1.5908,1.5946,616800000.0
2008-12-04 02:45:00,1.5946,1.5954,1.5926,1.59385,448000000.0
2008-12-04 03:00:00,1.59375,1.59445,1.59275,1.59285,612400000.0
2008-12-04 03:15:00,1.5929,1.5943,1.59185,1.593,580400000.0
2008-12-04 03:30:00,1.59305,1.59455,1.5923,1.5925,711400000.0
2008-12-04 03:45:00,1.59235,1.59295,1.592,1.5928,420800000.0
2008-12-04 04:00:00,1.59275,1.593,1.5923,1.59275,498400000.0
2008-12-04 04:15:00,1.5927,1.59345,1.59225,1.5929,356400000.0
2008-12-04 04:30:00,1.5929,1.5948,1.5922,1.59405,601200000.0
2008-12-04 04:45:00,1.59395,1.59495,1.5919,1.5928,680140000.0
2008-12-04 05:00:00,1.5928,1.59525,1.5928,1.5942,662800000.0
2008-12-04 05:15:00,1.594,1.5946,1.5917,1.5942,706800000.0
2008-12-04 05:30:00,1.5942,1.5943,1.59255,1.59305,1535400000.0
2008-12-04 05:45:00,1.59305,1.5935,1.592,1.593,489600000.0
2008-12-04 06:00:00,1.5929,1.5968,1.5917,1.5946,24000000.0
2008-12-04 06:15:00,1.5944,1.5959,1.5942,1.595,24000000.0
2008-12-04 06:30:00,1.5949,1.5949,1.5923,1.5932,24000000.0
2008-12-04 06:45:00,1.5933,1.5947,1.5933,1.5942,24000000.0
2008-12-04 07:00:00,1.5943,1.5952,1.5936,1.5936,24000000.0
2008-12-04 07:15:00,1.5935,1.5951,1.5923,1.59465,43200000.0
2008-12-04 07:30:00,1.5943,1.5961,1.5932,1.5932,306400000.0
2008-12-04 07:45:00,1.5932,1.5946,1.5932,1.5941,734400000.0
2008-12-04 08:00:00,1.5941,1.59525,1.5935,1.5935,1131600000.0
2008-12-04 08:15:00,1.5935,1.59455,1.592,1.59435,874800000.0
2008-12-04 08:30:00,1.5944,1.59555,1.59415,1.5942,902400000.0
2008-12-04 08:45:00,1.59425,1.5951,1.5933,1.5939,902000000.0
2008-12-04 09:00:00,1.59395,1.5953,1.5923,1.59295,854000000.0
2008-12-04 09:15:00,1.593,1.59835,1.5923,1.5973,1701600000.0
2008-12-04 09:30:00,1.5973,1.59785,1.59475,1.596,1679400000.0
2008-12-04 09:45:00,1.5962,1.59625,1.5941,1.5953,1631400000.0
2008-12-04 10:00:00,1.5953,1.59855,1.5943,1.5976,2477100000.0
2008-12-04 10:15:00,1.5977,1.5988,1.59375,1.595,2308800000.0
2008-12-04 10:30:00,1.5951,1.59535,1.59085,1.59265,3147000000.0
2008-12-04 10:45:00,1.5926,1.5937,1.59015,1.59235,2707400000.0
2008-12-04 11:00:00,1.5922,1.5922,1.58665,1.59085,3255400000.0
2008-12-04 11:15:00,1.5909,1.59135,1.58825,1.5895,3039000000.0
2008-12-04 11:30:00,1.59005,1.59125,1.5875,1.5892,2505000000.0
2008-12-04 11:45:00,1.5894,1.59265,1.58785,1.59085,2392600000.0
2008-12-04 12:00:00,1.59085,1.5909,1.5868,1.5888,1679000000.0
2008-12-04 12:15:00,1.5887,1.5917,1.5875,1.5897,1299000000.0
2008-12-04 12:30:00,1.5896,1.5915,1.5877,1.5906,1299000000.0
2008-12-04 12:45:00,1.58895,1.592,1.5882,1.5884,1367400000.0
2008-12-04 13:00:00,1.5886,1.5914,1.58555,1.5888,2388500000.0
2008-12-04 13:15:00,1.5888,1.59205,1.58755,1.58905,2584000000.0
2008-12-04 13:30:00,1.58885,1.59145,1.58795,1.59075,2974800000.0
2008-12-04 13:45:00,1.59085,1.59215,1.58825,1.5889,3216000000.0
2008-12-04 14:00:00,1.5889,1.59465,1.5886,1.59235,3473600000.0
2008-12-04 14:15:00,1.59235,1.59315,1.5897,1.59145,2588600000.0
2008-12-04 14:30:00,1.5914,1.5946,1.59115,1.5933,2653000000.0
2008-12-04 14:45:00,1.5933,1.59575,1.5919,1.59305,2796440000.0
2008-12-04 15:00:00,1.593,1.5971,1.59255,1.595,2551600000.0
2008-12-04 15:15:00,1.59485,1.5973,1.59335,1.5957,2997900000.0
2008-12-04 15:30:00,1.5957,1.5966,1.59365,1.5966,2939000000.0
2008-12-04 15:45:00,1.5966,1.59705,1.5924,1.59365,3598500000.0
2008-12-04 16:00:00,1.59375,1.59505,1.59195,1.59395,3319600000.0
2008-12-04 16:15:00,1.59395,1.60185,1.593,1.601,3537000000.0
2008-12-04 16:30:00,1.60105,1.6095,1.59965,1.6046,3826800000.0
2008-12-04 16:45:00,1.6046,1.60725,1.6018,1.6025,3509440000.0
2008-12-04 17:00:00,1.6025,1.60525,1.60165,1.6034,3146400000.0
2008-12-04 17:15:00,1.60345,1.6064,1.60285,1.603,2841000000.0
2008-12-04 17:30:00,1.60295,1.6093,1.6029,1.60795,3112800000.0
2008-12-04 17:45:00,1.60795,1.6131,1.60775,1.6128,2848440000.0
2008-12-04 18:00:00,1.6129,1.61555,1.61125,1.6151,2521200000.0
2008-12-04 18:15:00,1.61515,1.6177,1.61265,1.61615,3945180000.0
2008-12-04 18:30:00,1.61655,1.62115,1.61525,1.61905,3789200000.0
2008-12-04 18:45:00,1.6189,1.6189,1.6068,1.61015,3438600000.0
2008-12-04 19:00:00,1.6099,1.61405,1.6089,1.6095,2237800000.0
2008-12-04 19:15:00,1.60955,1.61755,1.6095,1.6157,2225800000.0
2008-12-04 19:30:00,1.6158,1.6173,1.6143,1.61625,1435600000.0
2008-12-04 19:45:00,1.6164,1.61765,1.61335,1.61745,1611200000.0
2008-12-04 20:00:00,1.61725,1.6232,1.6144,1.62315,2232400000.0
2008-12-04 20:15:00,1.62295,1.62895,1.62255,1.6261,2127200000.0
2008-12-04 20:30:00,1.62605,1.62875,1.62275,1.62765,1625600000.0
2008-12-04 20:45:00,1.6276,1.63105,1.62585,1.63085,1397800000.0
2008-12-04 21:00:00,1.63095,1.63145,1.6273,1.62905,1513800000.0
2008-12-04 21:15:00,1.62905,1.635,1.62715,1.6321,2192600000.0
2008-12-04 21:30:00,1.6321,1.6345,1.6312,1.63385,2005000000.0
2008-12-04 21:45:00,1.6338,1.6359,1.633,1.634,1950200000.0
2008-12-04 22:00:00,1.6341,1.63465,1.6319,1.6319,1585000000.0
2008-12-04 22:15:00,1.632,1.6345,1.6301,1.63185,1860900000.0
2008-12-04 22:30:00,1.63185,1.63395,1.6289,1.6321,1836400000.0
2008-12-04 22:45:00,1.6321,1.6351,1.63085,1.6345,1430840000.0
2008-12-04 23:00:00,1.63455,1.6347,1.62935,1.63015,1253600000.0
2008-12-04 23:15:00,1.6301,1.63255,1.6301,1.63195,713400000.0
2008-12-04 23:30:00,1.6319,1.63305,1.6292,1.63125,595400000.0
2008-12-04 23:45:00,1.63125,1.6329,1.6287,1.62965,751800000.0
2008-12-05 00:00:00,1.62965,1.6297,1.62585,1.62595,697800000.0
2008-12-05 00:15:00,1.62595,1.62875,1.6246,1.6276,1475200000.0
2008-12-05 00:30:00,1.6276,1.6306,1.62675,1.6301,1331200000.0
2008-12-05 00:45:00,1.6304,1.63375,1.6301,1.6316,875400000.0
2008-12-05 01:00:00,1.6316,1.6316,1.6293,1.63025,1324000000.0
2008-12-05 01:15:00,1.63025,1.6309,1.6285,1.6302,844000000.0
2008-12-05 01:30:00,1.6302,1.6302,1.6266,1.6293,1139400000.0
2008-12-05 01:45:00,1.62935,1.62935,1.6269,1.6286,703200000.0
2008-12-05 02:00:00,1.6286,1.62895,1.6267,1.62825,790400000.0
2008-12-05 02:15:00,1.6282,1.6288,1.6269,1.6285,472000000.0
2008-12-05 02:30:00,1.6283,1.6288,1.6266,1.62715,889200000.0
2008-12-05 02:45:00,1.62715,1.62815,1.6266,1.6266,1245000000.0
2008-12-05 03:00:00,1.6266,1.62795,1.6254,1.62705,1012400000.0
2008-12-05 03:15:00,1.6271,1.62905,1.6269,1.62725,2387000002.0
2008-12-05 03:30:00,1.62735,1.6281,1.627,1.6275,386800000.0
2008-12-05 03:45:00,1.6278,1.6287,1.6275,1.62855,672000000.0
2008-12-05 04:00:00,1.62845,1.6303,1.6266,1.6267,633200000.0
2008-12-05 04:15:00,1.62675,1.6303,1.62675,1.6296,598400000.0
2008-12-05 04:30:00,1.62955,1.63025,1.628,1.6286,245800000.0
2008-12-05 04:45:00,1.62805,1.6296,1.6278,1.62925,366600000.0
2008-12-05 05:00:00,1.62935,1.63055,1.6289,1.63055,329600000.0
2008-12-05 05:15:00,1.6294,1.6306,1.6293,1.62975,435200000.0
2008-12-05 05:30:00,1.62995,1.6304,1.62945,1.6298,492200000.0
2008-12-05 05:45:00,1.6299,1.63085,1.6294,1.6297,556800000.0
2008-12-05 06:00:00,1.62965,1.62985,1.6285,1.6293,428000000.0
2008-12-05 06:15:00,1.6301,1.6302,1.62855,1.63015,242000000.0
2008-12-05 06:30:00,1.62985,1.6305,1.62845,1.6293,369600000.0
2008-12-05 06:45:00,1.62945,1.62945,1.6277,1.62825,420800000.0
2008-12-05 07:00:00,1.6283,1.63065,1.62825,1.6301,481800000.0
2008-12-05 07:15:00,1.63005,1.63015,1.6285,1.62925,375800000.0
2008-12-05 07:30:00,1.62935,1.63025,1.62685,1.6285,488800000.0
2008-12-05 07:45:00,1.62835,1.6295,1.6279,1.62875,436800000.0
2008-12-05 08:00:00,1.6287,1.6303,1.6273,1.6297,790800000.0
2008-12-05 08:15:00,1.6297,1.63055,1.62895,1.62955,685200000.0
2008-12-05 08:30:00,1.62955,1.6299,1.6279,1.6292,1103200000.0
2008-12-05 08:45:00,1.6292,1.6309,1.6292,1.6295,1030800000.0
2008-12-05 09:00:00,1.6295,1.6328,1.6292,1.6307,1398800000.0
2008-12-05 09:15:00,1.6306,1.63315,1.62975,1.63085,1965000001.0
2008-12-05 09:30:00,1.6308,1.63145,1.6292,1.6301,1397800000.0
2008-12-05 09:45:00,1.63015,1.63165,1.6277,1.6316,1756200000.0
2008-12-05 10:00:00,1.6316,1.6318,1.62875,1.6304,2488600000.0
2008-12-05 10:15:00,1.63035,1.63175,1.62865,1.63055,2739400000.0
2008-12-05 10:30:00,1.63055,1.632,1.63025,1.63095,2435600000.0
2008-12-05 10:45:00,1.63105,1.6332,1.63085,1.6331,1953800000.0
2008-12-05 11:00:00,1.63315,1.63415,1.63125,1.6331,1858000000.0
2008-12-05 11:15:00,1.633,1.63535,1.63235,1.6326,2106400000.0
2008-12-05 11:30:00,1.63255,1.6342,1.6302,1.63035,2429600000.0
2008-12-05 11:45:00,1.6303,1.6304,1.62585,1.62615,2919800000.0
2008-12-05 12:00:00,1.6262,1.62865,1.6253,1.6279,2854200000.0
2008-12-05 12:15:00,1.6279,1.62965,1.6267,1.6276,2531000000.0
2008-12-05 12:30:00,1.6276,1.6287,1.627,1.62785,1850200000.0
2008-12-05 12:45:00,1.62785,1.6279,1.62195,1.624,3485400000.0
2008-12-05 13:00:00,1.62395,1.62435,1.62145,1.62285,2713740000.0
2008-12-05 13:15:00,1.6229,1.6317,1.6226,1.63005,2483000000.0
2008-12-05 13:30:00,1.63025,1.63315,1.6283,1.6289,2379200000.0
2008-12-05 13:45:00,1.6289,1.631,1.6265,1.6281,2482000000.0
2008-12-05 14:00:00,1.6281,1.63325,1.6281,1.6307,2784400000.0
2008-12-05 14:15:00,1.6306,1.63675,1.63055,1.6354,2613600000.0
2008-12-05 14:30:00,1.6354,1.6384,1.6354,1.63725,2087800000.0
2008-12-05 14:45:00,1.63725,1.6378,1.6354,1.6356,2197800000.0
2008-12-05 15:00:00,1.6356,1.6399,1.6334,1.63485,2932900000.0
2008-12-05 15:15:00,1.6348,1.63625,1.6328,1.63395,3097300000.0
2008-12-05 15:30:00,1.6341,1.64555,1.63105,1.64105,3998000000.0
2008-12-05 15:45:00,1.6409,1.6427,1.63775,1.64035,4022000000.0
2008-12-05 16:00:00,1.64035,1.6451,1.6362,1.6432,3301800000.0
2008-12-05 16:15:00,1.64315,1.6459,1.6414,1.6452,2932200000.0
2008-12-05 16:30:00,1.6452,1.646,1.6388,1.64005,4009800000.0
2008-12-05 16:45:00,1.64,1.64385,1.6396,1.6427,3796400000.0
2008-12-05 17:00:00,1.6426,1.64485,1.6418,1.6437,3602600000.0
2008-12-05 17:15:00,1.64365,1.64475,1.6417,1.6433,3738000000.0
2008-12-05 17:30:00,1.6433,1.64665,1.64165,1.64605,4614000000.0
2008-12-05 17:45:00,1.64605,1.64835,1.64305,1.6479,3734000000.0
2008-12-05 18:00:00,1.6479,1.6479,1.64265,1.6435,3638400000.0
2008-12-05 18:15:00,1.6434,1.64475,1.6426,1.644,3359400000.0
2008-12-05 18:30:00,1.6441,1.6441,1.63755,1.63905,3466800000.0
2008-12-05 18:45:00,1.63905,1.6412,1.6369,1.6412,3143800000.0
2008-12-05 19:00:00,1.6412,1.6425,1.63985,1.6401,2512600000.0
2008-12-05 19:15:00,1.64005,1.64165,1.6367,1.63785,2410200000.0
2008-12-05 19:30:00,1.63785,1.64005,1.63675,1.6379,1760000000.0
2008-12-05 19:45:00,1.6379,1.64,1.63375,1.64,1847240000.0
2008-12-05 20:00:00,1.64015,1.64045,1.63655,1.6383,1948000000.0
2008-12-05 20:15:00,1.6384,1.63955,1.6356,1.6391,1955400000.0
2008-12-05 20:30:00,1.6391,1.63995,1.63745,1.63805,1764400000.0
2008-12-05 20:45:00,1.6381,1.6391,1.62905,1.6301,2632400000.0
2008-12-05 21:00:00,1.6301,1.6305,1.62475,1.62915,2581400000.0
2008-12-05 21:15:00,1.62915,1.63015,1.62555,1.62575,2155400000.0
2008-12-05 21:30:00,1.6257,1.6266,1.62005,1.6233,2949440000.0
2008-12-05 21:45:00,1.6234,1.6265,1.61975,1.6234,3174800000.0
2008-12-05 22:00:00,1.6234,1.62625,1.62055,1.6229,3321600000.0
2008-12-05 22:15:00,1.6229,1.6235,1.6155,1.6164,2826600000.0
2008-12-05 22:30:00,1.61635,1.6174,1.61205,1.6162,2478600000.0
2008-12-05 22:45:00,1.6162,1.6168,1.614,1.61575,1548400000.0
2008-12-05 23:00:00,1.61575,1.61785,1.6157,1.6161,1046600000.0
2008-12-05 23:15:00,1.61615,1.61775,1.6146,1.6146,852400000.0
2008-12-05 23:30:00,1.61475,1.6152,1.6111,1.6115,1126400000.0
2008-12-05 23:45:00,1.61155,1.6197,1.6112,1.616,1235640000.0
2008-12-08 00:00:00,1.6202,1.6204,1.6166,1.61685,150400000.0
2008-12-08 00:15:00,1.61685,1.6223,1.61645,1.6213,78400000.0
2008-12-08 00:30:00,1.6212,1.62175,1.6177,1.6212,178800000.0
2008-12-08 00:45:00,1.6212,1.6212,1.6203,1.6212,403100000.0
2008-12-08 01:00:00,1.6212,1.6225,1.62015,1.6213,126200000.0
2008-12-08 01:15:00,1.62185,1.6225,1.6212,1.6212,296000000.0
2008-12-08 01:30:00,1.6212,1.6217,1.6212,1.6214,196800000.0
2008-12-08 01:45:00,1.6214,1.62175,1.6212,1.6212,163200000.0
2008-12-08 02:00:00,1.62155,1.6231,1.6212,1.6221,528400000.0
2008-12-08 02:15:00,1.622,1.6242,1.6201,1.6213,844000000.0
2008-12-08 02:30:00,1.6215,1.6234,1.6206,1.623,688400000.0
2008-12-08 02:45:00,1.623,1.6246,1.62235,1.6229,742800000.0
2008-12-08 03:00:00,1.62295,1.6244,1.6209,1.6232,477400000.0
2008-12-08 03:15:00,1.6232,1.62465,1.6229,1.6246,660400000.0
2008-12-08 03:30:00,1.62415,1.625,1.6224,1.6236,717600000.0
2008-12-08 03:45:00,1.6236,1.62385,1.6213,1.62165,777600000.0
2008-12-08 04:00:00,1.6218,1.62295,1.62095,1.62255,759400000.0
2008-12-08 04:15:00,1.62255,1.6227,1.6208,1.62215,561600000.0
2008-12-08 04:30:00,1.6223,1.6227,1.62,1.6208,455600000.0
2008-12-08 04:45:00,1.62095,1.62235,1.6205,1.62205,1023200000.0
2008-12-08 05:00:00,1.62205,1.62235,1.6204,1.62105,593800000.0
2008-12-08 05:15:00,1.62105,1.6217,1.6208,1.62155,313800000.0
2008-12-08 05:30:00,1.62165,1.6231,1.62125,1.62175,1313200000.0
2008-12-08 05:45:00,1.62185,1.6222,1.62115,1.6216,688200000.0
2008-12-08 06:00:00,1.6216,1.6216,1.62005,1.6208,521200000.0
2008-12-08 06:15:00,1.6208,1.6228,1.6202,1.62125,548000000.0
2008-12-08 06:30:00,1.62125,1.6226,1.62125,1.622,701800000.0
2008-12-08 06:45:00,1.6221,1.6221,1.61975,1.6205,710400000.0
2008-12-08 07:00:00,1.6204,1.62385,1.61985,1.6238,694400000.0
2008-12-08 07:15:00,1.6237,1.624,1.6213,1.6217,354000000.0
2008-12-08 07:30:00,1.62175,1.6241,1.6217,1.62195,390000000.0
2008-12-08 07:45:00,1.62205,1.62315,1.62175,1.6228,839200000.0
2008-12-08 08:00:00,1.62285,1.62475,1.62275,1.62365,1130600000.0
2008-12-08 08:15:00,1.62335,1.6252,1.6212,1.6215,1741200000.0
2008-12-08 08:30:00,1.62145,1.6229,1.6196,1.6205,1161600000.0
2008-12-08 08:45:00,1.62045,1.62075,1.61545,1.61565,1569900000.0
2008-12-08 09:00:00,1.6158,1.61685,1.61335,1.61455,1960000000.0
2008-12-08 09:15:00,1.61455,1.61625,1.6113,1.6157,2108400000.0
2008-12-08 09:30:00,1.6157,1.6164,1.6118,1.61185,2265200000.0
2008-12-08 09:45:00,1.61195,1.616,1.61095,1.6156,3330200000.0
2008-12-08 10:00:00,1.6156,1.61795,1.6135,1.61595,2904600000.0
2008-12-08 10:15:00,1.61595,1.6179,1.6137,1.6137,2576600000.0
2008-12-08 10:30:00,1.6137,1.61585,1.6129,1.61515,2696800000.0
2008-12-08 10:45:00,1.61515,1.6188,1.6141,1.61835,2633040000.0
2008-12-08 11:00:00,1.6184,1.6188,1.61265,1.61325,3074000000.0
2008-12-08 11:15:00,1.6133,1.6138,1.60715,1.60825,3464440000.0
2008-12-08 11:30:00,1.60825,1.6131,1.60775,1.61095,2691540000.0
2008-12-08 11:45:00,1.61095,1.6143,1.60965,1.6142,3333100000.0
2008-12-08 12:00:00,1.6141,1.61615,1.6133,1.6146,2689000000.0
2008-12-08 12:15:00,1.6146,1.6167,1.61085,1.6117,2777640000.0
2008-12-08 12:30:00,1.6117,1.6126,1.6062,1.60665,2705240000.0
2008-12-08 12:45:00,1.6067,1.6084,1.60515,1.6071,2321800000.0
2008-12-08 13:00:00,1.6071,1.6089,1.6045,1.6065,2787540000.0
2008-12-08 13:15:00,1.6065,1.6083,1.6052,1.60605,1998600000.0
2008-12-08 13:30:00,1.60605,1.60795,1.60605,1.60745,1764000000.0
2008-12-08 13:45:00,1.6075,1.60815,1.6051,1.60655,1792800000.0
2008-12-08 14:00:00,1.6064,1.60825,1.60635,1.6074,1690600000.0
2008-12-08 14:15:00,1.6074,1.6102,1.6066,1.60805,1945940000.0
2008-12-08 14:30:00,1.608,1.60945,1.6064,1.6079,2712900000.0
2008-12-08 14:45:00,1.60765,1.6099,1.6068,1.6099,2371500000.0
2008-12-08 15:00:00,1.6099,1.61025,1.60555,1.6056,3206900000.0
2008-12-08 15:15:00,1.6056,1.61025,1.6056,1.6093,3110600000.0
2008-12-08 15:30:00,1.60935,1.6117,1.60875,1.6112,2765000000.0
2008-12-08 15:45:00,1.61115,1.61365,1.6072,1.60785,3539739998.0
2008-12-08 16:00:00,1.60785,1.60985,1.60545,1.6085,2936040000.0
2008-12-08 16:15:00,1.6085,1.6127,1.60795,1.61145,2889000000.0
2008-12-08 16:30:00,1.61145,1.61625,1.6106,1.61505,3580000000.0
2008-12-08 16:45:00,1.61505,1.61735,1.61335,1.6153,3367740000.0
2008-12-08 17:00:00,1.6154,1.62365,1.61445,1.62355,3793600000.0
2008-12-08 17:15:00,1.62355,1.62405,1.62045,1.6217,3684500000.0
2008-12-08 17:30:00,1.6217,1.62485,1.6202,1.6244,3705640000.0
2008-12-08 17:45:00,1.62435,1.6264,1.6235,1.62595,3435000000.0
2008-12-08 18:00:00,1.62575,1.6267,1.62405,1.62635,2760840000.0
2008-12-08 18:15:00,1.6263,1.62895,1.62495,1.62825,3324400000.0
2008-12-08 18:30:00,1.62825,1.6325,1.6276,1.6281,3930240000.0
2008-12-08 18:45:00,1.6281,1.629,1.62375,1.6268,3702900000.0
2008-12-08 19:00:00,1.6269,1.62775,1.624,1.62495,2378440000.0
2008-12-08 19:15:00,1.62495,1.6269,1.62235,1.6226,2114800000.0
2008-12-08 19:30:00,1.6226,1.62365,1.6206,1.62265,2293200000.0
2008-12-08 19:45:00,1.6225,1.6255,1.6223,1.62525,2170000000.0
2008-12-08 20:00:00,1.6253,1.62575,1.62295,1.62345,1794000000.0
2008-12-08 20:15:00,1.6235,1.6244,1.6217,1.6233,2400800000.0
2008-12-08 20:30:00,1.6233,1.62445,1.62145,1.62375,2096900000.0
2008-12-08 20:45:00,1.62375,1.62465,1.6224,1.6224,2111200000.0
2008-12-08 21:00:00,1.6224,1.62385,1.6205,1.62165,1936000000.0
2008-12-08 21:15:00,1.62165,1.62425,1.62035,1.62285,2046400000.0
2008-12-08 21:30:00,1.62295,1.62385,1.6226,1.6236,1160800000.0
2008-12-08 21:45:00,1.62375,1.62495,1.6225,1.6225,1695400000.0
2008-12-08 22:00:00,1.6225,1.62335,1.6198,1.61995,1968400000.0
2008-12-08 22:15:00,1.62005,1.62095,1.61915,1.61995,979400000.0
2008-12-08 22:30:00,1.62005,1.6226,1.6195,1.6212,1394600000.0
2008-12-08 22:45:00,1.6212,1.62405,1.6195,1.6228,2082800000.0
2008-12-08 23:00:00,1.6228,1.62345,1.6194,1.6218,954600000.0
2008-12-08 23:15:00,1.62185,1.6249,1.62185,1.6241,1041000000.0
2008-12-08 23:30:00,1.62425,1.62435,1.62,1.6204,1312240000.0
2008-12-08 23:45:00,1.62035,1.6224,1.61965,1.6203,1374440000.0
2008-12-09 00:00:00,1.6203,1.62035,1.61745,1.618,470900000.0
2008-12-09 00:15:00,1.61805,1.61915,1.618,1.6182,655800000.0
2008-12-09 00:30:00,1.6182,1.61855,1.61545,1.6182,2478799973.0
2008-12-09 00:45:00,1.6182,1.6185,1.61605,1.6182,941799988.0
2008-12-09 01:00:00,1.6182,1.6189,1.6148,1.61595,1551399996.0
2008-12-09 01:15:00,1.6159,1.6178,1.61545,1.61765,625600000.0
2008-12-09 01:30:00,1.6176,1.61895,1.61605,1.6188,585600000.0
2008-12-09 01:45:00,1.6187,1.6194,1.6175,1.6189,205200000.0
2008-12-09 02:00:00,1.6189,1.62005,1.61775,1.6198,531399999.0
2008-12-09 02:15:00,1.6198,1.6198,1.6178,1.61885,481000000.0
2008-12-09 02:30:00,1.61885,1.6197,1.6184,1.6192,604900000.0
2008-12-09 02:45:00,1.6193,1.6193,1.6173,1.6178,1379200000.0
2008-12-09 03:00:00,1.6178,1.6186,1.6178,1.6183,479200000.0
2008-12-09 03:15:00,1.6183,1.6183,1.6168,1.61735,550100000.0
2008-12-09 03:30:00,1.6174,1.61785,1.6145,1.6159,697300000.0
2008-12-09 03:45:00,1.6159,1.6175,1.6129,1.61405,1477800000.0
2008-12-09 04:00:00,1.6139,1.6154,1.6139,1.6151,944800000.0
2008-12-09 04:15:00,1.615,1.61595,1.6145,1.61465,647400000.0
2008-12-09 04:30:00,1.6148,1.61545,1.61395,1.6143,356800000.0
2008-12-09 04:45:00,1.6145,1.6154,1.6111,1.6148,499200000.0
2008-12-09 05:00:00,1.6148,1.6149,1.61015,1.6113,455200000.0
2008-12-09 05:15:00,1.6113,1.6132,1.6112,1.61165,692200000.0
2008-12-09 05:30:00,1.6117,1.6126,1.61005,1.61135,618240000.0
2008-12-09 05:45:00,1.6114,1.6122,1.611,1.6118,360200000.0
2008-12-09 06:00:00,1.6118,1.6126,1.6114,1.6124,194500000.0
2008-12-09 06:15:00,1.6123,1.61395,1.6122,1.6132,387700000.0
2008-12-09 06:30:00,1.6132,1.6138,1.6113,1.6113,466200000.0
2008-12-09 06:45:00,1.61155,1.613,1.61085,1.6121,391800000.0
2008-12-09 07:00:00,1.6121,1.6127,1.6114,1.6123,396060000.0
2008-12-09 07:15:00,1.61245,1.61285,1.6106,1.6123,642700000.0
2008-12-09 07:30:00,1.612,1.6142,1.6113,1.6134,1132000000.0
2008-12-09 07:45:00,1.6134,1.61465,1.612,1.6145,850200000.0
2008-12-09 08:00:00,1.61425,1.61475,1.6114,1.61205,854200000.0
2008-12-09 08:15:00,1.61205,1.6135,1.6115,1.6128,388000000.0
2008-12-09 08:30:00,1.6128,1.61325,1.61,1.6107,206500000.0
2008-12-09 08:45:00,1.6119,1.61355,1.61165,1.6121,480400000.0
2008-12-09 09:00:00,1.6121,1.61255,1.6101,1.61045,897200000.0
2008-12-09 09:15:00,1.61045,1.61295,1.6093,1.6103,1409200000.0
2008-12-09 09:30:00,1.6103,1.61185,1.6086,1.61095,3888400000.0
2008-12-09 09:45:00,1.61075,1.61385,1.61005,1.61195,3492000000.0
2008-12-09 10:00:00,1.612,1.6146,1.6107,1.6117,3082100000.0
2008-12-09 10:15:00,1.6117,1.61175,1.60825,1.6099,4494700000.0
2008-12-09 10:30:00,1.6099,1.6149,1.6094,1.6127,2955900000.0
2008-12-09 10:45:00,1.6126,1.6167,1.6124,1.61635,2383000000.0
2008-12-09 11:00:00,1.6161,1.6194,1.61485,1.6186,3549600000.0
2008-12-09 11:15:00,1.6179,1.61915,1.6165,1.61665,2938200000.0
2008-12-09 11:30:00,1.61665,1.6191,1.61595,1.6187,2542600000.0
2008-12-09 11:45:00,1.6188,1.6202,1.6163,1.6164,2270800000.0
2008-12-09 12:00:00,1.6167,1.61875,1.61615,1.61745,2654500000.0
2008-12-09 12:15:00,1.6174,1.61955,1.6172,1.618,2417400000.0
2008-12-09 12:30:00,1.618,1.6183,1.61585,1.61725,2079600000.0
2008-12-09 12:45:00,1.6174,1.6194,1.6173,1.61845,2183800000.0
2008-12-09 13:00:00,1.61845,1.61885,1.61355,1.6142,2770100000.0
2008-12-09 13:15:00,1.6143,1.6152,1.6128,1.61485,2846800000.0
2008-12-09 13:30:00,1.61485,1.6161,1.6124,1.6136,2107400000.0
2008-12-09 13:45:00,1.61365,1.6148,1.6133,1.6143,1723600000.0
2008-12-09 14:00:00,1.6143,1.61605,1.613,1.615,2535400000.0
2008-12-09 14:15:00,1.6151,1.6171,1.61485,1.61625,2328200000.0
2008-12-09 14:30:00,1.61625,1.61895,1.61605,1.6187,2341000000.0
2008-12-09 14:45:00,1.6187,1.61995,1.6172,1.6188,2150840000.0
2008-12-09 15:00:00,1.6188,1.6195,1.6168,1.6169,2543200000.0
2008-12-09 15:15:00,1.6168,1.6194,1.61555,1.6166,2809200000.0
2008-12-09 15:30:00,1.6167,1.62095,1.61595,1.62005,2954600000.0
2008-12-09 15:45:00,1.62005,1.6249,1.62,1.6217,2887740000.0
2008-12-09 16:00:00,1.6218,1.6313,1.62055,1.6299,3533117951.0
2008-12-09 16:15:00,1.6298,1.63165,1.62925,1.6302,2672800000.0
2008-12-09 16:30:00,1.6302,1.63675,1.62985,1.6336,3146000000.0
2008-12-09 16:45:00,1.63365,1.6342,1.6309,1.6332,3679800000.0
2008-12-09 17:00:00,1.6331,1.6343,1.6292,1.6343,3987900000.0
2008-12-09 17:15:00,1.6342,1.6344,1.63035,1.63305,3334600000.0
2008-12-09 17:30:00,1.63305,1.63425,1.6281,1.62985,3541200000.0
2008-12-09 17:45:00,1.63,1.6317,1.6283,1.6284,3311400000.0
2008-12-09 18:00:00,1.6284,1.63235,1.6276,1.6298,4015800000.0
2008-12-09 18:15:00,1.6298,1.6336,1.62785,1.63215,3421800000.0
2008-12-09 18:30:00,1.63225,1.6359,1.6306,1.6322,3422600000.0
2008-12-09 18:45:00,1.6322,1.6336,1.62905,1.63025,2947200000.0
2008-12-09 19:00:00,1.63025,1.6313,1.6277,1.6302,2739800000.0
2008-12-09 19:15:00,1.63015,1.63205,1.6297,1.6311,2731400000.0
2008-12-09 19:30:00,1.631,1.6337,1.6303,1.63315,2154600000.0
2008-12-09 19:45:00,1.63315,1.6332,1.6302,1.6308,1600000000.0
2008-12-09 20:00:00,1.63095,1.63425,1.63095,1.6323,2197800000.0
2008-12-09 20:15:00,1.63225,1.6342,1.63015,1.63335,1742800000.0
2008-12-09 20:30:00,1.63325,1.63415,1.6311,1.6326,2077600000.0
2008-12-09 20:45:00,1.6326,1.6346,1.63245,1.63455,2039000000.0
2008-12-09 21:00:00,1.63455,1.63645,1.6336,1.6351,2292800000.0
2008-12-09 21:15:00,1.6351,1.63595,1.6321,1.63375,1916400000.0
2008-12-09 21:30:00,1.6337,1.63515,1.6315,1.63265,1683300000.0
2008-12-09 21:45:00,1.63265,1.63325,1.63115,1.63305,1635200000.0
2008-12-09 22:00:00,1.63305,1.634,1.6302,1.6321,1663600000.0
2008-12-09 22:15:00,1.6322,1.63295,1.6308,1.6323,1345800000.0
2008-12-09 22:30:00,1.63245,1.6354,1.6322,1.63455,1199200000.0
2008-12-09 22:45:00,1.6346,1.6351,1.6337,1.6347,905300000.0
2008-12-09 23:00:00,1.63475,1.63565,1.63235,1.63265,479800000.0
2008-12-09 23:15:00,1.63265,1.6352,1.6324,1.63455,359200000.0
2008-12-09 23:30:00,1.63455,1.63615,1.6316,1.63365,777040000.0
2008-12-09 23:45:00,1.6336,1.63645,1.6301,1.63185,1028700000.0
2008-12-10 00:00:00,1.6319,1.6319,1.6234,1.62575,583300000.0
2008-12-10 00:15:00,1.6258,1.62925,1.62575,1.62755,392800000.0
2008-12-10 00:30:00,1.6278,1.6297,1.6275,1.62785,291200000.0
2008-12-10 00:45:00,1.62765,1.62795,1.62575,1.6271,954400000.0
2008-12-10 01:00:00,1.6272,1.62865,1.6256,1.6282,818400000.0
2008-12-10 01:15:00,1.6282,1.62865,1.62665,1.6273,328600000.0
2008-12-10 01:30:00,1.62735,1.62795,1.6264,1.62785,310000000.0
2008-12-10 01:45:00,1.62755,1.6289,1.627,1.6286,420800000.0
2008-12-10 02:00:00,1.6285,1.6305,1.6281,1.6302,592600000.0
2008-12-10 02:15:00,1.6301,1.6305,1.6289,1.6298,905500000.0
2008-12-10 02:30:00,1.6298,1.6313,1.6298,1.6307,616000000.0
2008-12-10 02:45:00,1.6307,1.6307,1.6287,1.62945,964000000.0
2008-12-10 03:00:00,1.6295,1.6313,1.62775,1.6281,548000000.0
2008-12-10 03:15:00,1.6281,1.6301,1.6281,1.62875,792800000.0
2008-12-10 03:30:00,1.62875,1.6304,1.6287,1.62925,623200000.0
2008-12-10 03:45:00,1.6292,1.63085,1.62905,1.63035,461800000.0
2008-12-10 04:00:00,1.63045,1.63175,1.63015,1.63085,1015640000.0
2008-12-10 04:15:00,1.63095,1.63115,1.62975,1.6305,631600000.0
2008-12-10 04:30:00,1.6305,1.6309,1.63015,1.6307,240800000.0
2008-12-10 04:45:00,1.6308,1.6309,1.63005,1.6302,152000000.0
2008-12-10 05:00:00,1.6302,1.6303,1.6281,1.6295,283200000.0
2008-12-10 05:15:00,1.6295,1.63085,1.6261,1.6301,201600000.0
2008-12-10 05:30:00,1.6302,1.63095,1.6297,1.62985,448200000.0
2008-12-10 05:45:00,1.62985,1.63035,1.62895,1.63015,727600000.0
2008-12-10 06:00:00,1.63015,1.6306,1.6284,1.6286,801800000.0
2008-12-10 06:15:00,1.6286,1.6286,1.6265,1.6265,185000000.0
2008-12-10 06:30:00,1.62655,1.6268,1.6253,1.62545,578200000.0
2008-12-10 06:45:00,1.6254,1.62685,1.6243,1.6265,643200000.0
2008-12-10 07:00:00,1.6266,1.62675,1.62505,1.62665,451200000.0
2008-12-10 07:15:00,1.62675,1.6286,1.62645,1.6278,438000000.0
2008-12-10 07:30:00,1.6278,1.6278,1.62555,1.6259,523200000.0
2008-12-10 07:45:00,1.6259,1.6266,1.62435,1.6258,487400000.0
2008-12-10 08:00:00,1.6259,1.6263,1.624,1.6244,701400000.0
2008-12-10 08:15:00,1.6245,1.62465,1.62305,1.6241,280200000.0
2008-12-10 08:30:00,1.62405,1.6249,1.6238,1.6243,671200000.0
2008-12-10 08:45:00,1.6243,1.62555,1.6236,1.6251,625000000.0
2008-12-10 09:00:00,1.6251,1.62585,1.62205,1.62445,1832000000.0
2008-12-10 09:15:00,1.62445,1.62505,1.62205,1.62245,2063000000.0
2008-12-10 09:30:00,1.62245,1.626,1.6218,1.625,1666800000.0
2008-12-10 09:45:00,1.6251,1.63295,1.62485,1.63275,1825000000.0
2008-12-10 10:00:00,1.63275,1.63295,1.6292,1.63115,1827800000.0
2008-12-10 10:15:00,1.63115,1.63685,1.63075,1.6358,2117600000.0
2008-12-10 10:30:00,1.6358,1.6363,1.6317,1.6323,1607400000.0
2008-12-10 10:45:00,1.6323,1.63635,1.6308,1.63585,2139200000.0
2008-12-10 11:00:00,1.63585,1.6406,1.63435,1.6385,2238600000.0
2008-12-10 11:15:00,1.6386,1.6403,1.63715,1.6377,1985000000.0
2008-12-10 11:30:00,1.63815,1.63815,1.6339,1.6347,1615200000.0
2008-12-10 11:45:00,1.6347,1.6347,1.6316,1.6324,1735600000.0
2008-12-10 12:00:00,1.63235,1.63265,1.63035,1.63195,1206000000.0
2008-12-10 12:15:00,1.63195,1.63285,1.6265,1.62715,1700600000.0
2008-12-10 12:30:00,1.62715,1.62905,1.6265,1.6275,1940400000.0
2008-12-10 12:45:00,1.62755,1.62975,1.62755,1.6286,1838200000.0
2008-12-10 13:00:00,1.6286,1.62905,1.6265,1.6265,2625800000.0
2008-12-10 13:15:00,1.62655,1.62835,1.62245,1.6233,1954200000.0
2008-12-10 13:30:00,1.6233,1.62655,1.6233,1.6262,1354000000.0
2008-12-10 13:45:00,1.6263,1.6279,1.6251,1.626,1525000000.0
2008-12-10 14:00:00,1.626,1.63025,1.62525,1.6283,1999900000.0
2008-12-10 14:15:00,1.6283,1.6298,1.62785,1.6283,1500000000.0
2008-12-10 14:30:00,1.62825,1.6295,1.62745,1.62855,1556000000.0
2008-12-10 14:45:00,1.62855,1.62965,1.6277,1.62875,1923000000.0
2008-12-10 15:00:00,1.62875,1.6309,1.62775,1.6293,2080600000.0
2008-12-10 15:15:00,1.62935,1.6308,1.627,1.62815,1715400000.0
2008-12-10 15:30:00,1.62815,1.6302,1.6279,1.62865,2245000000.0
2008-12-10 15:45:00,1.62865,1.63375,1.62825,1.63125,2574800000.0
2008-12-10 16:00:00,1.6313,1.6323,1.6293,1.62995,2407000000.0
2008-12-10 16:15:00,1.63,1.6322,1.62745,1.63095,2925640000.0
2008-12-10 16:30:00,1.6308,1.6343,1.63035,1.6323,3160600000.0
2008-12-10 16:45:00,1.63235,1.6331,1.62955,1.6327,2995800000.0
2008-12-10 17:00:00,1.6329,1.63695,1.63075,1.6352,2833200000.0
2008-12-10 17:15:00,1.6352,1.63855,1.6349,1.63715,1996300000.0
2008-12-10 17:30:00,1.63715,1.64155,1.63715,1.63965,2709100000.0
2008-12-10 17:45:00,1.63965,1.6406,1.63715,1.63745,2654900000.0
2008-12-10 18:00:00,1.63755,1.6381,1.63355,1.63445,3213100000.0
2008-12-10 18:15:00,1.63445,1.63715,1.6327,1.63615,3575800000.0
2008-12-10 18:30:00,1.6362,1.6373,1.6341,1.6344,1864300000.0
2008-12-10 18:45:00,1.63435,1.6366,1.6331,1.635,2055600000.0
2008-12-10 19:00:00,1.63505,1.63825,1.6343,1.63765,2385700000.0
2008-12-10 19:15:00,1.6376,1.6388,1.63575,1.6376,1782800000.0
2008-12-10 19:30:00,1.63755,1.63975,1.6355,1.63655,1632400000.0
2008-12-10 19:45:00,1.6364,1.63675,1.6341,1.63505,1471900000.0
2008-12-10 20:00:00,1.63495,1.63775,1.6348,1.63705,1716200000.0
2008-12-10 20:15:00,1.63705,1.63815,1.6355,1.6377,2318000003.0
2008-12-10 20:30:00,1.6374,1.64065,1.63635,1.63985,3539999998.0
2008-12-10 20:45:00,1.63985,1.6442,1.6392,1.6392,2278800000.0
2008-12-10 21:00:00,1.6392,1.64275,1.63805,1.64205,1746200000.0
2008-12-10 21:15:00,1.642,1.64555,1.64115,1.64295,2578000000.0
2008-12-10 21:30:00,1.643,1.6437,1.64055,1.642,2276600000.0
2008-12-10 21:45:00,1.642,1.64215,1.6394,1.6406,2127400000.0
2008-12-10 22:00:00,1.64075,1.641,1.63845,1.63965,1928200000.0
2008-12-10 22:15:00,1.6396,1.64155,1.6385,1.6408,1342800000.0
2008-12-10 22:30:00,1.6408,1.6413,1.6389,1.6402,1115600000.0
2008-12-10 22:45:00,1.64015,1.6416,1.63915,1.6406,1049600000.0
2008-12-10 23:00:00,1.6406,1.6409,1.638,1.63825,821200000.0
2008-12-10 23:15:00,1.6382,1.6402,1.63805,1.63805,1050400000.0
2008-12-10 23:30:00,1.63805,1.64015,1.63805,1.6395,821200000.0
2008-12-10 23:45:00,1.6396,1.6399,1.6359,1.6361,1197800000.0
2008-12-11 00:00:00,1.636,1.637,1.6347,1.63515,571600000.0
2008-12-11 00:15:00,1.63515,1.63855,1.6345,1.63855,320000000.0
2008-12-11 00:30:00,1.6389,1.63935,1.6365,1.6385,2310800000.0
2008-12-11 00:45:00,1.6385,1.6416,1.6368,1.6416,1380799998.0
2008-12-11 01:00:00,1.6415,1.64215,1.6367,1.6375,476800000.0
2008-12-11 01:15:00,1.6375,1.6375,1.6347,1.63605,337200000.0
2008-12-11 01:30:00,1.636,1.63645,1.63385,1.6353,686200000.0
2008-12-11 01:45:00,1.63535,1.63615,1.6347,1.63515,401600000.0
2008-12-11 02:00:00,1.63545,1.6387,1.63515,1.63855,497600000.0
2008-12-11 02:15:00,1.6383,1.63865,1.6379,1.63815,448000000.0
2008-12-11 02:30:00,1.6381,1.63945,1.63715,1.6375,1062400000.0
2008-12-11 02:45:00,1.6375,1.64,1.63695,1.63865,1300800000.0
2008-12-11 03:00:00,1.63815,1.6385,1.6366,1.6368,694500000.0
2008-12-11 03:15:00,1.6368,1.6377,1.6368,1.63735,298400000.0
2008-12-11 03:30:00,1.63735,1.64005,1.6368,1.63955,957600000.0
2008-12-11 03:45:00,1.6395,1.6397,1.63715,1.6374,836000000.0
2008-12-11 04:00:00,1.6374,1.6375,1.6362,1.6372,430400000.0
2008-12-11 04:15:00,1.6372,1.6385,1.6372,1.6383,462400000.0
2008-12-11 04:30:00,1.63835,1.63835,1.63685,1.6375,428800000.0
2008-12-11 04:45:00,1.6377,1.6387,1.6373,1.63845,284800000.0
2008-12-11 05:00:00,1.63835,1.63835,1.6359,1.63755,244800000.0
2008-12-11 05:15:00,1.63745,1.63925,1.6374,1.6381,1390800000.0
2008-12-11 05:30:00,1.638,1.63915,1.63735,1.6386,928800000.0
2008-12-11 05:45:00,1.6387,1.6387,1.6353,1.63675,367600000.0
2008-12-11 06:00:00,1.63675,1.637,1.63535,1.63565,588000000.0
2008-12-11 06:15:00,1.6358,1.63625,1.6354,1.63615,372800000.0
2008-12-11 06:30:00,1.636,1.6369,1.6357,1.63665,388400000.0
2008-12-11 06:45:00,1.6366,1.6398,1.63575,1.6362,355200000.0
2008-12-11 07:00:00,1.6362,1.63665,1.6355,1.6362,614000005.0
2008-12-11 07:15:00,1.6362,1.6409,1.6351,1.6382,1227400000.0
2008-12-11 07:30:00,1.63815,1.64175,1.63745,1.6394,1597600000.0
2008-12-11 07:45:00,1.6394,1.6424,1.6384,1.64145,1328200000.0
2008-12-11 08:00:00,1.64145,1.64305,1.64025,1.6406,1804800000.0
2008-12-11 08:15:00,1.64065,1.6438,1.6406,1.64305,992000000.0
2008-12-11 08:30:00,1.64315,1.6441,1.6409,1.6428,1548000000.0
2008-12-11 08:45:00,1.6428,1.6445,1.63925,1.63955,1443800000.0
2008-12-11 09:00:00,1.63945,1.64225,1.63815,1.6413,1498000000.0
2008-12-11 09:15:00,1.6413,1.64235,1.63775,1.6401,2063000000.0
2008-12-11 09:30:00,1.64015,1.64195,1.63975,1.64005,1397800000.0
2008-12-11 09:45:00,1.64005,1.6408,1.6383,1.6408,1543800000.0
2008-12-11 10:00:00,1.6408,1.64385,1.6406,1.64275,1555400000.0
2008-12-11 10:15:00,1.6427,1.6452,1.64045,1.6437,1598600000.0
2008-12-11 10:30:00,1.6439,1.64455,1.63855,1.6392,2385400000.0
2008-12-11 10:45:00,1.63895,1.64295,1.6378,1.64295,2435000000.0
2008-12-11 11:00:00,1.64305,1.6432,1.6389,1.6409,2192200000.0
2008-12-11 11:15:00,1.6409,1.6431,1.63995,1.6424,2521200000.0
2008-12-11 11:30:00,1.6424,1.64515,1.63965,1.64305,2381200000.0
2008-12-11 11:45:00,1.643,1.6457,1.64295,1.645,2312400000.0
2008-12-11 12:00:00,1.64505,1.64935,1.64055,1.64545,2773800000.0
2008-12-11 12:15:00,1.64545,1.6494,1.64415,1.64815,1859400000.0
2008-12-11 12:30:00,1.6487,1.6499,1.6462,1.6485,2612000000.0
2008-12-11 12:45:00,1.64855,1.64925,1.64355,1.644,1943400000.0
2008-12-11 13:00:00,1.64415,1.64615,1.64385,1.6453,2086600000.0
2008-12-11 13:15:00,1.6454,1.6464,1.6446,1.6459,2614200000.0
2008-12-11 13:30:00,1.6459,1.6482,1.64425,1.6478,2508800000.0
2008-12-11 13:45:00,1.64785,1.64865,1.64565,1.6468,2624800000.0
2008-12-11 14:00:00,1.64675,1.6479,1.6448,1.647,2493200000.0
2008-12-11 14:15:00,1.64705,1.65075,1.6469,1.65035,2572600000.0
2008-12-11 14:30:00,1.6501,1.65165,1.649,1.6492,2964400000.0
2008-12-11 14:45:00,1.6492,1.65,1.64075,1.64075,3299440000.0
2008-12-11 15:00:00,1.6405,1.64165,1.63495,1.638,3248080000.0
2008-12-11 15:15:00,1.6381,1.63865,1.6332,1.63475,3236900000.0
2008-12-11 15:30:00,1.63475,1.6351,1.62705,1.63035,3903040000.0
2008-12-11 15:45:00,1.63035,1.63195,1.62835,1.6311,3321200000.0
2008-12-11 16:00:00,1.6312,1.63405,1.6304,1.6331,3608800000.0
2008-12-11 16:15:00,1.6331,1.6347,1.6311,1.6315,3268240000.0
2008-12-11 16:30:00,1.6315,1.6325,1.6299,1.6312,3647100000.0
2008-12-11 16:45:00,1.6313,1.63295,1.62995,1.63095,3314300000.0
2008-12-11 17:00:00,1.6312,1.6322,1.62405,1.62735,3614300000.0
2008-12-11 17:15:00,1.6272,1.62945,1.6247,1.62555,3417200000.0
2008-12-11 17:30:00,1.62555,1.63015,1.6238,1.62835,3285200000.0
2008-12-11 17:45:00,1.62835,1.62835,1.62305,1.6231,3405300000.0
2008-12-11 18:00:00,1.62315,1.6253,1.618,1.6188,3486000000.0
2008-12-11 18:15:00,1.6187,1.62085,1.61575,1.6196,3436480000.0
2008-12-11 18:30:00,1.6196,1.6224,1.61885,1.6202,3425440000.0
2008-12-11 18:45:00,1.6202,1.62175,1.61875,1.61945,3406500000.0
2008-12-11 19:00:00,1.61945,1.62375,1.61825,1.62215,2694440000.0
2008-12-11 19:15:00,1.6221,1.6272,1.6202,1.62695,2664600000.0
2008-12-11 19:30:00,1.62695,1.62835,1.6258,1.6281,2614740000.0
2008-12-11 19:45:00,1.6278,1.63305,1.62735,1.63215,2645200000.0
2008-12-11 20:00:00,1.63215,1.63535,1.6303,1.63035,2106000000.0
2008-12-11 20:15:00,1.63035,1.63875,1.62915,1.6381,2270200000.0
2008-12-11 20:30:00,1.6379,1.63835,1.63425,1.63655,1841000000.0
2008-12-11 20:45:00,1.63655,1.63985,1.63565,1.6385,1837300000.0
2008-12-11 21:00:00,1.63845,1.63955,1.63575,1.63715,1936400000.0
2008-12-11 21:15:00,1.63695,1.63785,1.63295,1.63715,1998400000.0
2008-12-11 21:30:00,1.6371,1.63875,1.635,1.6372,1749800000.0
2008-12-11 21:45:00,1.63705,1.6439,1.63675,1.6437,2496400000.0
2008-12-11 22:00:00,1.64375,1.6485,1.6427,1.64555,1884100000.0
2008-12-11 22:15:00,1.64565,1.64955,1.6453,1.6489,1459200000.0
2008-12-11 22:30:00,1.6491,1.6496,1.647,1.6495,1583200000.0
2008-12-11 22:45:00,1.64945,1.64965,1.6447,1.645,1526200000.0
2008-12-11 23:00:00,1.6449,1.6501,1.6447,1.64915,1361600000.0
2008-12-11 23:15:00,1.64945,1.6504,1.64865,1.64955,1013400000.0
2008-12-11 23:30:00,1.6493,1.65175,1.64905,1.64935,684000000.0
2008-12-11 23:45:00,1.64925,1.65125,1.64855,1.65025,1151600000.0
2008-12-12 00:00:00,1.65,1.6503,1.64785,1.64805,459200000.0
2008-12-12 00:15:00,1.64805,1.64835,1.64495,1.64815,1046800000.0
2008-12-12 00:30:00,1.648,1.65085,1.648,1.6502,567400000.0
2008-12-12 00:45:00,1.6502,1.65075,1.6475,1.64885,584800000.0
2008-12-12 01:00:00,1.649,1.6493,1.6476,1.6476,400400000.0
2008-12-12 01:15:00,1.6482,1.6499,1.648,1.6495,405600000.0
2008-12-12 01:30:00,1.6495,1.6507,1.648,1.6486,1051200000.0
2008-12-12 01:45:00,1.64855,1.6492,1.6467,1.6476,392000000.0
2008-12-12 02:00:00,1.64775,1.64855,1.6469,1.6479,574040000.0
2008-12-12 02:15:00,1.6479,1.64865,1.64575,1.6463,888340000.0
2008-12-12 02:30:00,1.6461,1.6467,1.6441,1.6467,494400000.0
2008-12-12 02:45:00,1.6466,1.6477,1.6465,1.6465,605500000.0
2008-12-12 03:00:00,1.6466,1.64875,1.6465,1.64815,625300001.0
2008-12-12 03:15:00,1.64825,1.6486,1.64675,1.64785,393800000.0
2008-12-12 03:30:00,1.6478,1.64785,1.6447,1.6449,541600000.0
2008-12-12 03:45:00,1.64705,1.64825,1.64635,1.64715,616500000.0
2008-12-12 04:00:00,1.64715,1.64805,1.6465,1.64745,679680000.0
2008-12-12 04:15:00,1.64755,1.6485,1.64475,1.64645,1097700000.0
2008-12-12 04:30:00,1.6465,1.64785,1.6445,1.6452,809400000.0
2008-12-12 04:45:00,1.6453,1.64565,1.64,1.6422,727240000.0
2008-12-12 05:00:00,1.64225,1.64535,1.64045,1.64275,904700000.0
2008-12-12 05:15:00,1.64275,1.6436,1.6386,1.6426,1304800000.0
2008-12-12 05:30:00,1.64265,1.64915,1.64265,1.6464,1795200000.0
2008-12-12 05:45:00,1.6464,1.65075,1.64635,1.65015,1669700000.0
2008-12-12 06:00:00,1.6503,1.654,1.64735,1.6526,2238000000.0
2008-12-12 06:15:00,1.65265,1.65515,1.64845,1.65215,2414400000.0
2008-12-12 06:30:00,1.65215,1.65835,1.6491,1.65025,2516199999.0
2008-12-12 06:45:00,1.64995,1.65845,1.6496,1.6559,1747400000.0
2008-12-12 07:00:00,1.6559,1.6564,1.65225,1.65225,1568800001.0
2008-12-12 07:15:00,1.6523,1.6559,1.65115,1.65155,2518400001.0
2008-12-12 07:30:00,1.6518,1.65755,1.6517,1.6555,614000000.0
2008-12-12 07:45:00,1.6555,1.6579,1.65335,1.65445,1371200000.0
2008-12-12 08:00:00,1.65445,1.65575,1.6529,1.65445,878000000.0
2008-12-12 08:15:00,1.65455,1.6552,1.652,1.65305,725600000.0
2008-12-12 08:30:00,1.653,1.6587,1.65205,1.6578,1217400000.0
2008-12-12 08:45:00,1.6578,1.6585,1.65675,1.6576,865600000.0
2008-12-12 09:00:00,1.6575,1.65875,1.65285,1.65445,1581800000.0
2008-12-12 09:15:00,1.6536,1.6549,1.65145,1.6528,1616480000.0
2008-12-12 09:30:00,1.6528,1.65455,1.64955,1.6523,1519400000.0
2008-12-12 09:45:00,1.6524,1.6622,1.65215,1.662,1882400000.0
2008-12-12 10:00:00,1.6614,1.6615,1.65755,1.65835,2009800000.0
2008-12-12 10:15:00,1.6583,1.6603,1.6569,1.65985,1829000000.0
2008-12-12 10:30:00,1.6599,1.6624,1.6591,1.65965,2478400000.0
2008-12-12 10:45:00,1.6596,1.6608,1.6566,1.6604,1834200000.0
2008-12-12 11:00:00,1.6603,1.66245,1.658,1.6584,1982400000.0
2008-12-12 11:15:00,1.6584,1.66135,1.65805,1.66055,2273600000.0
2008-12-12 11:30:00,1.6606,1.6671,1.6606,1.6659,3015600000.0
2008-12-12 11:45:00,1.66595,1.6692,1.66265,1.6633,2311200000.0
2008-12-12 12:00:00,1.66335,1.6663,1.66255,1.6646,2157200000.0
2008-12-12 12:15:00,1.66465,1.66545,1.6634,1.66405,2214200000.0
2008-12-12 12:30:00,1.6641,1.66475,1.66155,1.6616,2095800000.0
2008-12-12 12:45:00,1.66155,1.66365,1.6589,1.66035,2219800000.0
2008-12-12 13:00:00,1.66035,1.66035,1.6561,1.6599,2468400000.0
2008-12-12 13:15:00,1.6599,1.66045,1.6568,1.6576,1927000000.0
2008-12-12 13:30:00,1.6576,1.66285,1.6576,1.6614,2288400000.0
2008-12-12 13:45:00,1.6614,1.6628,1.65625,1.6585,2341600000.0
2008-12-12 14:00:00,1.65915,1.65945,1.65665,1.65825,1866400000.0
2008-12-12 14:15:00,1.6582,1.6603,1.656,1.6595,1739300000.0
2008-12-12 14:30:00,1.65955,1.66155,1.65895,1.65945,1947400000.0
2008-12-12 14:45:00,1.65955,1.6625,1.6594,1.66035,1581000000.0
2008-12-12 15:00:00,1.6601,1.66255,1.6587,1.65925,2354840000.0
2008-12-12 15:15:00,1.65935,1.6618,1.6585,1.6585,2687400000.0
2008-12-12 15:30:00,1.6586,1.6613,1.6571,1.6596,3199400000.0
2008-12-12 15:45:00,1.65975,1.66065,1.6564,1.65815,3847400000.0
2008-12-12 16:00:00,1.6581,1.6615,1.65415,1.658,3367400000.0
2008-12-12 16:15:00,1.6579,1.66025,1.6565,1.65795,3166900000.0
2008-12-12 16:30:00,1.658,1.6633,1.6563,1.662,3672000000.0
2008-12-12 16:45:00,1.662,1.6637,1.6585,1.6601,3297800000.0
2008-12-12 17:00:00,1.66065,1.66075,1.65705,1.6603,2916100000.0
2008-12-12 17:15:00,1.6603,1.6627,1.6586,1.6595,3806800000.0
2008-12-12 17:30:00,1.6596,1.6616,1.6584,1.66,3052900000.0
2008-12-12 17:45:00,1.66025,1.66125,1.6555,1.66105,2802540000.0
2008-12-12 18:00:00,1.66105,1.6611,1.65755,1.66045,2799000000.0
2008-12-12 18:15:00,1.66045,1.66205,1.65445,1.65495,2574600000.0
2008-12-12 18:30:00,1.65495,1.6583,1.65235,1.65675,2904800000.0
2008-12-12 18:45:00,1.6567,1.6623,1.6567,1.66215,2321000000.0
2008-12-12 19:00:00,1.66225,1.6647,1.66005,1.66195,2490640000.0
2008-12-12 19:15:00,1.6619,1.6623,1.65935,1.6601,1841900000.0
2008-12-12 19:30:00,1.66005,1.66145,1.6589,1.6601,1876600000.0
2008-12-12 19:45:00,1.6601,1.6615,1.657,1.66035,1689480000.0
2008-12-12 20:00:00,1.66035,1.6607,1.659,1.6597,1037500000.0
2008-12-12 20:15:00,1.6597,1.66145,1.6597,1.6608,1302200000.0
2008-12-12 20:30:00,1.6608,1.66275,1.66,1.66265,1540600000.0
2008-12-12 20:45:00,1.6626,1.6628,1.66065,1.6614,1284800000.0
2008-12-12 21:00:00,1.6617,1.6625,1.6597,1.66195,1319800000.0
2008-12-12 21:15:00,1.6614,1.66385,1.66105,1.66335,1737100000.0
2008-12-12 21:30:00,1.66315,1.6639,1.6621,1.66355,1792800000.0
2008-12-12 21:45:00,1.66355,1.66435,1.6612,1.6621,1604400000.0
2008-12-12 22:00:00,1.6622,1.6638,1.66075,1.66375,1242400000.0
2008-12-12 22:15:00,1.66385,1.6652,1.6636,1.66505,1028000000.0
2008-12-12 22:30:00,1.66505,1.6676,1.6645,1.6671,807500000.0
2008-12-12 22:45:00,1.66725,1.6735,1.6671,1.6731,1677400000.0
2008-12-12 23:00:00,1.6729,1.67305,1.67015,1.6706,1122800000.0
2008-12-12 23:15:00,1.67075,1.67135,1.6702,1.67125,545600000.0
2008-12-12 23:30:00,1.67125,1.67235,1.6709,1.6719,801600000.0
2008-12-12 23:45:00,1.6719,1.6719,1.66745,1.66755,637100000.0
2008-12-15 00:00:00,1.6681,1.66845,1.66545,1.668,212800000.0
2008-12-15 00:15:00,1.6682,1.66875,1.66705,1.6673,284800000.0
2008-12-15 00:30:00,1.6713,1.6734,1.6666,1.6669,480000000.0
2008-12-15 00:45:00,1.6669,1.66855,1.66685,1.6682,328800000.0
2008-12-15 01:00:00,1.6682,1.6709,1.6682,1.6692,266400000.0
2008-12-15 01:15:00,1.6691,1.67415,1.66875,1.6707,1105200000.0
2008-12-15 01:30:00,1.6707,1.6732,1.6701,1.67225,627600000.0
2008-12-15 01:45:00,1.67225,1.67235,1.66955,1.6708,975800000.0
2008-12-15 02:00:00,1.67125,1.6719,1.66995,1.67145,606800000.0
2008-12-15 02:15:00,1.6714,1.6714,1.6678,1.6702,1473000000.0
2008-12-15 02:30:00,1.67015,1.67135,1.6689,1.6693,786200000.0
2008-12-15 02:45:00,1.66925,1.67005,1.6681,1.6699,854000000.0
2008-12-15 03:00:00,1.6699,1.67025,1.66855,1.6694,595200000.0
2008-12-15 03:15:00,1.6693,1.6701,1.66895,1.6693,367600000.0
2008-12-15 03:30:00,1.6694,1.67015,1.66855,1.66875,182000000.0
2008-12-15 03:45:00,1.6687,1.6689,1.667,1.6675,366400000.0
2008-12-15 04:00:00,1.66725,1.66805,1.6659,1.6673,454000000.0
2008-12-15 04:15:00,1.66725,1.66825,1.66595,1.668,372800000.0
2008-12-15 04:30:00,1.66795,1.6682,1.6661,1.66785,414180000.0
2008-12-15 04:45:00,1.66795,1.668,1.6659,1.66635,742000000.0
2008-12-15 05:00:00,1.6663,1.66695,1.6662,1.66645,510400000.0
2008-12-15 05:15:00,1.6664,1.6668,1.6662,1.66675,508800000.0
2008-12-15 05:30:00,1.66675,1.667,1.66615,1.6665,259000000.0
2008-12-15 05:45:00,1.66635,1.66775,1.66585,1.6662,480200000.0
2008-12-15 06:00:00,1.666,1.6662,1.66525,1.66575,350000000.0
2008-12-15 06:15:00,1.66575,1.6683,1.6652,1.66735,810200000.0
2008-12-15 06:30:00,1.6675,1.669,1.6672,1.6678,1278400001.0
2008-12-15 06:45:00,1.66785,1.6688,1.6673,1.6676,557200000.0
2008-12-15 07:00:00,1.6675,1.6682,1.6669,1.6673,602400001.0
2008-12-15 07:15:00,1.66735,1.6686,1.6665,1.66695,945200000.0
2008-12-15 07:30:00,1.66705,1.66895,1.6665,1.6679,894600000.0
2008-12-15 07:45:00,1.668,1.669,1.66545,1.66715,788640000.0
2008-12-15 08:00:00,1.6672,1.6674,1.6657,1.6661,601800000.0
2008-12-15 08:15:00,1.6661,1.6674,1.6659,1.6665,527200000.0
2008-12-15 08:30:00,1.66695,1.668,1.6636,1.6636,717600000.0
2008-12-15 08:45:00,1.66365,1.664,1.6611,1.66155,906600000.0
2008-12-15 09:00:00,1.66135,1.66375,1.6607,1.66225,818800000.0
2008-12-15 09:15:00,1.6622,1.6634,1.6599,1.6609,1225000000.0
2008-12-15 09:30:00,1.66055,1.663,1.6605,1.6615,1224000000.0
2008-12-15 09:45:00,1.6615,1.6615,1.6581,1.65865,1281200000.0
2008-12-15 10:00:00,1.6587,1.6617,1.65795,1.6584,2781200000.0
2008-12-15 10:15:00,1.65845,1.66135,1.6579,1.66025,2799200000.0
2008-12-15 10:30:00,1.66025,1.6683,1.66015,1.6677,2774600000.0
2008-12-15 10:45:00,1.6677,1.6678,1.66435,1.665,2246600000.0
2008-12-15 11:00:00,1.6649,1.66555,1.6625,1.6643,2098800000.0
2008-12-15 11:15:00,1.6643,1.6687,1.6638,1.6673,2457200000.0
2008-12-15 11:30:00,1.6673,1.6689,1.6624,1.66425,2302600000.0
2008-12-15 11:45:00,1.66425,1.6668,1.6618,1.66495,1857840000.0
2008-12-15 12:00:00,1.66495,1.6656,1.66295,1.6634,1429400000.0
2008-12-15 12:15:00,1.66335,1.6658,1.66305,1.66315,1887200000.0
2008-12-15 12:30:00,1.66295,1.668,1.66205,1.66245,1832000000.0
2008-12-15 12:45:00,1.6624,1.6647,1.65965,1.66225,2164840000.0
2008-12-15 13:00:00,1.66215,1.66345,1.6603,1.66115,1086400000.0
2008-12-15 13:15:00,1.66125,1.664,1.66055,1.66265,1731000000.0
2008-12-15 13:30:00,1.6626,1.6627,1.66095,1.6612,1848800000.0
2008-12-15 13:45:00,1.66125,1.6633,1.6611,1.6626,1298000000.0
2008-12-15 14:00:00,1.66265,1.66275,1.65425,1.65575,2691200000.0
2008-12-15 14:15:00,1.6556,1.6567,1.6537,1.6551,2358000000.0
2008-12-15 14:30:00,1.65515,1.657,1.6516,1.65535,2333400000.0
2008-12-15 14:45:00,1.65535,1.65845,1.65535,1.6577,3322080000.0
2008-12-15 15:00:00,1.6577,1.65915,1.65365,1.65365,2863000000.0
2008-12-15 15:15:00,1.65425,1.658,1.65355,1.6577,2566600000.0
2008-12-15 15:30:00,1.6579,1.65975,1.65595,1.65865,3058600000.0
2008-12-15 15:45:00,1.6586,1.66335,1.65805,1.6604,3244000000.0
2008-12-15 16:00:00,1.6603,1.66605,1.6603,1.66345,2967800000.0
2008-12-15 16:15:00,1.66345,1.669,1.6628,1.66875,2990200000.0
2008-12-15 16:30:00,1.66865,1.67175,1.666,1.66975,3668400000.0
2008-12-15 16:45:00,1.67025,1.6717,1.66845,1.66915,3103000000.0
2008-12-15 17:00:00,1.66895,1.67135,1.6665,1.67015,3281100000.0
2008-12-15 17:15:00,1.67015,1.67875,1.67015,1.67805,3676600000.0
2008-12-15 17:30:00,1.6782,1.67935,1.67345,1.67475,2884800000.0
2008-12-15 17:45:00,1.67475,1.68885,1.67455,1.68825,2955800000.0
2008-12-15 18:00:00,1.68825,1.68825,1.6817,1.6861,3105800000.0
2008-12-15 18:15:00,1.68605,1.69025,1.6853,1.68905,2610800000.0
2008-12-15 18:30:00,1.68915,1.6939,1.6887,1.689,2075000000.0
2008-12-15 18:45:00,1.6893,1.68975,1.68445,1.6874,2132000000.0
2008-12-15 19:00:00,1.68735,1.6892,1.68565,1.68825,1533100000.0
2008-12-15 19:15:00,1.6883,1.6916,1.6882,1.68965,1059000000.0
2008-12-15 19:30:00,1.68955,1.69385,1.6883,1.6936,1864400000.0
2008-12-15 19:45:00,1.6937,1.6937,1.69145,1.6929,1026000000.0
2008-12-15 20:00:00,1.6928,1.698,1.69115,1.69745,1341000000.0
2008-12-15 20:15:00,1.6973,1.6973,1.69365,1.69525,1364800000.0
2008-12-15 20:30:00,1.69515,1.6956,1.6912,1.69125,1473400000.0
2008-12-15 20:45:00,1.69125,1.6942,1.6909,1.6931,1222800000.0
2008-12-15 21:00:00,1.6931,1.6937,1.69065,1.69095,1389000000.0
2008-12-15 21:15:00,1.6909,1.69225,1.68995,1.6914,1182800000.0
2008-12-15 21:30:00,1.6915,1.6952,1.6905,1.6952,1110800000.0
2008-12-15 21:45:00,1.6952,1.69545,1.69045,1.6924,1086400000.0
2008-12-15 22:00:00,1.6925,1.6932,1.69065,1.69125,1026800000.0
2008-12-15 22:15:00,1.69115,1.69185,1.6886,1.6914,1060600000.0
2008-12-15 22:30:00,1.6914,1.6929,1.6895,1.6903,1211400000.0
2008-12-15 22:45:00,1.69045,1.6906,1.6883,1.6889,1378200000.0
2008-12-15 23:00:00,1.68895,1.6903,1.68795,1.68985,1081200000.0
2008-12-15 23:15:00,1.6898,1.69125,1.68915,1.6893,955600000.0
2008-12-15 23:30:00,1.6893,1.68965,1.6888,1.68915,616200000.0
2008-12-15 23:45:00,1.6902,1.69215,1.6879,1.6883,637600000.0
2008-12-16 00:00:00,1.68815,1.69075,1.6868,1.68885,425400000.0
2008-12-16 00:15:00,1.6888,1.69155,1.6883,1.69015,809400000.0
2008-12-16 00:30:00,1.69015,1.6915,1.6895,1.6901,515400000.0
2008-12-16 00:45:00,1.69005,1.6921,1.6881,1.691,460000000.0
2008-12-16 01:00:00,1.68825,1.6897,1.68785,1.6889,425000000.0
2008-12-16 01:15:00,1.68895,1.6919,1.6883,1.69025,378200000.0
2008-12-16 01:30:00,1.6903,1.6926,1.6898,1.69195,436200000.0
2008-12-16 01:45:00,1.692,1.69215,1.6906,1.69065,495600000.0
2008-12-16 02:00:00,1.69085,1.6913,1.6895,1.69055,620600000.0
2008-12-16 02:15:00,1.6905,1.69155,1.6904,1.6911,222400000.0
2008-12-16 02:30:00,1.69105,1.69165,1.68965,1.6903,437200000.0
2008-12-16 02:45:00,1.6905,1.69095,1.6892,1.6899,564000000.0
2008-12-16 03:00:00,1.6898,1.6917,1.6889,1.69135,1114000000.0
2008-12-16 03:15:00,1.6914,1.69225,1.68995,1.69085,1033400000.0
2008-12-16 03:30:00,1.69095,1.6917,1.6903,1.69035,265600000.0
2008-12-16 03:45:00,1.6905,1.69195,1.6905,1.6915,753400000.0
2008-12-16 04:00:00,1.69155,1.69155,1.6895,1.6895,798600000.0
2008-12-16 04:15:00,1.6895,1.68995,1.6893,1.6895,412000000.0
2008-12-16 04:30:00,1.6895,1.6899,1.689,1.6893,640199999.0
2008-12-16 04:45:00,1.6893,1.69025,1.6893,1.68975,512400000.0
2008-12-16 05:00:00,1.68985,1.6899,1.68815,1.6886,366600000.0
2008-12-16 05:15:00,1.68865,1.68975,1.68835,1.6896,447400000.0
2008-12-16 05:30:00,1.68955,1.69095,1.68925,1.6904,332100000.0
2008-12-16 05:45:00,1.6904,1.6904,1.6888,1.6904,81600000.0
2008-12-16 06:00:00,1.6904,1.6904,1.68905,1.6899,355200000.0
2008-12-16 06:15:00,1.6899,1.69035,1.6897,1.69,442600000.0
2008-12-16 06:30:00,1.69,1.69155,1.6896,1.6896,652000000.0
2008-12-16 06:45:00,1.6896,1.6904,1.68905,1.6896,521600000.0
2008-12-16 07:00:00,1.6896,1.68975,1.6882,1.6896,307800000.0
2008-12-16 07:15:00,1.6896,1.69115,1.6896,1.69035,528800000.0
2008-12-16 07:30:00,1.69035,1.691,1.6896,1.6896,797200000.0
2008-12-16 07:45:00,1.6896,1.68995,1.6886,1.68925,356300000.0
2008-12-16 08:00:00,1.68925,1.68925,1.688,1.6882,354800000.0
2008-12-16 08:15:00,1.68825,1.68955,1.6867,1.68685,557700000.0
2008-12-16 08:30:00,1.68685,1.69035,1.68655,1.6889,597200000.0
2008-12-16 08:45:00,1.6889,1.6889,1.6875,1.6883,603600000.0
2008-12-16 09:00:00,1.68825,1.6885,1.68655,1.6878,795000000.0
2008-12-16 09:15:00,1.6879,1.6888,1.68555,1.6856,1394200000.0
2008-12-16 09:30:00,1.6856,1.68705,1.68355,1.6867,1853400000.0
2008-12-16 09:45:00,1.6866,1.68875,1.686,1.6874,1650500000.0
2008-12-16 10:00:00,1.6874,1.6889,1.6858,1.6887,1982800000.0
2008-12-16 10:15:00,1.6887,1.68945,1.6871,1.6875,2128400000.0
2008-12-16 10:30:00,1.6875,1.68815,1.6842,1.6857,1677200000.0
2008-12-16 10:45:00,1.68585,1.6905,1.6841,1.6905,2009000000.0
2008-12-16 11:00:00,1.6906,1.69135,1.68855,1.6906,1770700000.0
2008-12-16 11:15:00,1.6906,1.6911,1.68815,1.6904,1516000000.0
2008-12-16 11:30:00,1.6904,1.69195,1.6855,1.68765,2076600000.0
2008-12-16 11:45:00,1.68765,1.68785,1.68355,1.6859,1780000000.0
2008-12-16 12:00:00,1.6859,1.68915,1.6848,1.6891,1838600000.0
2008-12-16 12:15:00,1.68915,1.6895,1.6839,1.6843,1190500000.0
2008-12-16 12:30:00,1.6842,1.68495,1.6814,1.68405,1511000000.0
2008-12-16 12:45:00,1.68405,1.68655,1.6825,1.68405,1358500000.0
2008-12-16 13:00:00,1.6841,1.68695,1.6831,1.6834,1440000000.0
2008-12-16 13:15:00,1.6834,1.68715,1.68335,1.6857,961400000.0
2008-12-16 13:30:00,1.6857,1.6864,1.68115,1.6813,1302800000.0
2008-12-16 13:45:00,1.6811,1.68635,1.68065,1.6853,1198000000.0
2008-12-16 14:00:00,1.6853,1.68595,1.6835,1.68495,1818600000.0
2008-12-16 14:15:00,1.685,1.68585,1.68225,1.6834,1230800000.0
2008-12-16 14:30:00,1.68365,1.68615,1.68315,1.6852,2087300000.0
2008-12-16 14:45:00,1.6852,1.68715,1.6842,1.6845,2769700000.0
2008-12-16 15:00:00,1.6845,1.68515,1.6823,1.6827,1964400000.0
2008-12-16 15:15:00,1.6827,1.6863,1.6825,1.686,2322400000.0
2008-12-16 15:30:00,1.686,1.69035,1.686,1.68975,2532600000.0
2008-12-16 15:45:00,1.68975,1.69055,1.68835,1.6894,2662600000.0
2008-12-16 16:00:00,1.6892,1.6917,1.68645,1.6897,2804500000.0
2008-12-16 16:15:00,1.6897,1.69175,1.6884,1.69045,2712800000.0
2008-12-16 16:30:00,1.6905,1.692,1.6889,1.6899,2796300000.0
2008-12-16 16:45:00,1.6899,1.6948,1.68905,1.69355,3370200000.0
2008-12-16 17:00:00,1.6937,1.69615,1.69175,1.6935,3015000000.0
2008-12-16 17:15:00,1.6936,1.69465,1.69025,1.6908,2987100000.0
2008-12-16 17:30:00,1.69025,1.69075,1.6868,1.6869,2514800000.0
2008-12-16 17:45:00,1.6869,1.6896,1.6848,1.6864,3157400000.0
2008-12-16 18:00:00,1.68645,1.6883,1.68235,1.6851,2651800000.0
2008-12-16 18:15:00,1.68515,1.6877,1.6837,1.6868,2986200000.0
2008-12-16 18:30:00,1.68685,1.69105,1.68395,1.69035,2771400000.0
2008-12-16 18:45:00,1.69025,1.69215,1.6889,1.6897,2673800000.0
2008-12-16 19:00:00,1.6897,1.6921,1.6882,1.69205,2189800000.0
2008-12-16 19:15:00,1.69205,1.69245,1.6869,1.6871,1506400000.0
2008-12-16 19:30:00,1.6871,1.6879,1.6846,1.68595,1398200000.0
2008-12-16 19:45:00,1.686,1.6875,1.68315,1.68425,1304600000.0
2008-12-16 20:00:00,1.6842,1.6871,1.684,1.6862,1623200000.0
2008-12-16 20:15:00,1.6863,1.68825,1.68615,1.68765,1488600000.0
2008-12-16 20:30:00,1.68745,1.6917,1.6872,1.68985,1225400000.0
2008-12-16 20:45:00,1.6899,1.69425,1.68975,1.69105,1038600000.0
2008-12-16 21:00:00,1.6911,1.6917,1.6838,1.6846,1523600000.0
2008-12-16 21:15:00,1.6846,1.6973,1.6837,1.6943,1952000000.0
2008-12-16 21:30:00,1.69435,1.69765,1.6869,1.69155,3202200000.0
2008-12-16 21:45:00,1.6915,1.6969,1.6913,1.6943,2786200000.0
2008-12-16 22:00:00,1.6943,1.69435,1.68755,1.68755,2549500000.0
2008-12-16 22:15:00,1.6878,1.68965,1.67865,1.6873,2728600000.0
2008-12-16 22:30:00,1.6872,1.6942,1.6872,1.69385,1779700000.0
2008-12-16 22:45:00,1.6938,1.6979,1.6899,1.6973,2003900000.0
2008-12-16 23:00:00,1.69725,1.7001,1.69555,1.6982,1787200000.0
2008-12-16 23:15:00,1.69825,1.69965,1.69585,1.69585,1046600000.0
2008-12-16 23:30:00,1.6958,1.6968,1.69055,1.69205,1227600000.0
2008-12-16 23:45:00,1.69155,1.6937,1.68205,1.6821,1175800000.0
2008-12-17 00:00:00,1.6821,1.6885,1.6806,1.6842,560000000.0
2008-12-17 00:15:00,1.6843,1.69025,1.6833,1.6883,632400000.0
2008-12-17 00:30:00,1.688,1.6954,1.688,1.69335,741200000.0
2008-12-17 00:45:00,1.69335,1.6946,1.69225,1.6942,527400000.0
2008-12-17 01:00:00,1.6942,1.69555,1.69205,1.69305,378400000.0
2008-12-17 01:15:00,1.69275,1.6949,1.69275,1.6936,398000000.0
2008-12-17 01:30:00,1.6937,1.694,1.691,1.692,834200000.0
2008-12-17 01:45:00,1.6922,1.6958,1.692,1.6948,601400000.0
2008-12-17 02:00:00,1.69485,1.69525,1.6932,1.6942,996400000.0
2008-12-17 02:15:00,1.6942,1.69525,1.6932,1.69485,327800000.0
2008-12-17 02:30:00,1.69525,1.6967,1.69425,1.69655,1047800000.0
2008-12-17 02:45:00,1.69655,1.6969,1.69395,1.6952,908000000.0
2008-12-17 03:00:00,1.6952,1.69605,1.69065,1.6915,1271200000.0
2008-12-17 03:15:00,1.69155,1.694,1.69115,1.69125,981200000.0
2008-12-17 03:30:00,1.6909,1.69325,1.6898,1.69065,947800000.0
2008-12-17 03:45:00,1.69085,1.6927,1.6907,1.69195,992600000.0
2008-12-17 04:00:00,1.692,1.6936,1.69135,1.6925,830000000.0
2008-12-17 04:15:00,1.6925,1.6927,1.69125,1.6916,777000000.0
2008-12-17 04:30:00,1.6916,1.6932,1.6907,1.69205,816200000.0
2008-12-17 04:45:00,1.6921,1.693,1.69085,1.6915,630800000.0
2008-12-17 05:00:00,1.6915,1.69395,1.6905,1.6927,568000000.0
2008-12-17 05:15:00,1.6926,1.6929,1.6891,1.6916,478400000.0
2008-12-17 05:30:00,1.6916,1.6923,1.69085,1.6913,588400000.0
2008-12-17 05:45:00,1.69185,1.6924,1.6909,1.6924,368600000.0
2008-12-17 06:00:00,1.6925,1.6934,1.69135,1.69265,572800000.0
2008-12-17 06:15:00,1.6926,1.6936,1.6918,1.69215,927800000.0
2008-12-17 06:30:00,1.6921,1.6949,1.6914,1.6922,737800000.0
2008-12-17 06:45:00,1.6921,1.697,1.69085,1.69125,1650700000.0
2008-12-17 07:00:00,1.6912,1.693,1.6891,1.6911,1310200000.0
2008-12-17 07:15:00,1.6911,1.69165,1.6894,1.68975,813600000.0
2008-12-17 07:30:00,1.6898,1.69095,1.68805,1.68835,1068200000.0
2008-12-17 07:45:00,1.68835,1.6903,1.68705,1.6894,1085000000.0
2008-12-17 08:00:00,1.6896,1.6911,1.68405,1.687,863600000.0
2008-12-17 08:15:00,1.68685,1.68875,1.68495,1.6877,907200000.0
2008-12-17 08:30:00,1.6877,1.6899,1.68605,1.6884,586400000.0
2008-12-17 08:45:00,1.6877,1.6899,1.68655,1.6878,708000000.0
2008-12-17 09:00:00,1.6878,1.6887,1.68135,1.6834,1649000000.0
2008-12-17 09:15:00,1.6834,1.68605,1.68265,1.68515,1315200000.0
2008-12-17 09:30:00,1.6852,1.6859,1.6807,1.68315,1862400000.0
2008-12-17 09:45:00,1.6831,1.6884,1.68305,1.6857,2113200000.0
2008-12-17 10:00:00,1.6857,1.6899,1.68245,1.6892,2242000000.0
2008-12-17 10:15:00,1.6892,1.69745,1.68895,1.6937,2340500000.0
2008-12-17 10:30:00,1.6936,1.6967,1.69295,1.695,1775500000.0
2008-12-17 10:45:00,1.695,1.69845,1.6924,1.6983,2031400000.0
2008-12-17 11:00:00,1.69835,1.70195,1.69725,1.7012,1741600000.0
2008-12-17 11:15:00,1.7012,1.703,1.69835,1.701,2040800000.0
2008-12-17 11:30:00,1.701,1.70675,1.6998,1.70435,2301400000.0
2008-12-17 11:45:00,1.7043,1.70795,1.70385,1.70435,1696800000.0
2008-12-17 12:00:00,1.7044,1.7067,1.70215,1.70535,1804300000.0
2008-12-17 12:15:00,1.70555,1.7065,1.7024,1.7038,1897000000.0
2008-12-17 12:30:00,1.70375,1.7061,1.7022,1.7061,1864100000.0
2008-12-17 12:45:00,1.7061,1.70725,1.7026,1.70415,1825200000.0
2008-12-17 13:00:00,1.70405,1.70405,1.7,1.7021,1873500000.0
2008-12-17 13:15:00,1.7021,1.7049,1.7018,1.70225,1377700000.0
2008-12-17 13:30:00,1.7023,1.70315,1.70065,1.70215,1328600000.0
2008-12-17 13:45:00,1.7022,1.7026,1.69965,1.70015,1256900000.0
2008-12-17 14:00:00,1.6999,1.70385,1.6995,1.70255,1941900000.0
2008-12-17 14:15:00,1.70255,1.70425,1.70095,1.7012,1760800000.0
2008-12-17 14:30:00,1.70105,1.7026,1.70025,1.7007,1648400000.0
2008-12-17 14:45:00,1.7007,1.70195,1.69895,1.7001,1818400000.0
2008-12-17 15:00:00,1.7001,1.7026,1.6987,1.70045,2014100000.0
2008-12-17 15:15:00,1.70045,1.70455,1.6999,1.70215,2345700000.0
2008-12-17 15:30:00,1.7026,1.7045,1.70135,1.70325,2385800000.0
2008-12-17 15:45:00,1.7032,1.70585,1.7008,1.7028,3110400000.0
2008-12-17 16:00:00,1.70315,1.7061,1.7015,1.7058,2640400000.0
2008-12-17 16:15:00,1.7058,1.70635,1.7017,1.7041,2638600000.0
2008-12-17 16:30:00,1.70395,1.7156,1.70395,1.71505,2833400000.0
2008-12-17 16:45:00,1.7147,1.72315,1.71385,1.7214,2803100000.0
2008-12-17 17:00:00,1.721,1.7369,1.7199,1.7325,3270200000.0
2008-12-17 17:15:00,1.73265,1.73345,1.7253,1.72585,2224200000.0
2008-12-17 17:30:00,1.72585,1.72935,1.72345,1.7243,2756600000.0
2008-12-17 17:45:00,1.72455,1.7302,1.72395,1.7244,2521200000.0
2008-12-17 18:00:00,1.7243,1.73275,1.72315,1.7275,2618500000.0
2008-12-17 18:15:00,1.7276,1.72805,1.7215,1.7243,2369600000.0
2008-12-17 18:30:00,1.7243,1.7323,1.7241,1.73135,2567000000.0
2008-12-17 18:45:00,1.7315,1.7357,1.7291,1.73135,2602000000.0
2008-12-17 19:00:00,1.7317,1.73405,1.7297,1.7337,2011700000.0
2008-12-17 19:15:00,1.7337,1.73655,1.73245,1.73285,1438200000.0
2008-12-17 19:30:00,1.7329,1.7331,1.7268,1.7275,1926200000.0
2008-12-17 19:45:00,1.7275,1.72765,1.7209,1.72585,2070400000.0
2008-12-17 20:00:00,1.72575,1.7287,1.72305,1.728,1452200000.0
2008-12-17 20:15:00,1.728,1.728,1.7215,1.72255,1784000000.0
2008-12-17 20:30:00,1.72245,1.73075,1.72115,1.72535,1798800000.0
2008-12-17 20:45:00,1.7254,1.72565,1.71705,1.7181,1917600000.0
2008-12-17 21:00:00,1.7181,1.7204,1.71515,1.71515,1229600000.0
2008-12-17 21:15:00,1.71515,1.72185,1.7121,1.7195,1568600000.0
2008-12-17 21:30:00,1.71945,1.72555,1.71765,1.7227,1525900000.0
2008-12-17 21:45:00,1.7227,1.7227,1.71775,1.71965,1277800000.0
2008-12-17 22:00:00,1.7197,1.7237,1.71695,1.7219,1502400000.0
2008-12-17 22:15:00,1.722,1.7238,1.71835,1.7229,1201600000.0
2008-12-17 22:30:00,1.7229,1.725,1.7224,1.72285,1069400000.0
2008-12-17 22:45:00,1.72285,1.72455,1.721,1.7216,1240400000.0
2008-12-17 23:00:00,1.72165,1.72445,1.72035,1.72295,1046400000.0
2008-12-17 23:15:00,1.72295,1.7237,1.71575,1.7162,1162000000.0
2008-12-17 23:30:00,1.7162,1.7182,1.7149,1.71795,616400000.0
2008-12-17 23:45:00,1.71795,1.7197,1.7161,1.7177,551800000.0
2008-12-18 00:00:00,1.71715,1.7184,1.71695,1.71795,331200000.0
2008-12-18 00:15:00,1.71785,1.71895,1.71705,1.7187,312200000.0
2008-12-18 00:30:00,1.7187,1.7187,1.71565,1.7157,494400000.0
2008-12-18 00:45:00,1.7158,1.7178,1.7155,1.71575,411600000.0
2008-12-18 01:00:00,1.7159,1.71625,1.7128,1.7157,564800000.0
2008-12-18 01:15:00,1.71565,1.71675,1.7151,1.7165,303100000.0
2008-12-18 01:30:00,1.71645,1.7193,1.7155,1.71615,501600000.0
2008-12-18 01:45:00,1.7162,1.7179,1.71545,1.7171,407600000.0
2008-12-18 02:00:00,1.7172,1.7172,1.71525,1.71605,946400000.0
2008-12-18 02:15:00,1.71615,1.7175,1.71475,1.7171,802400000.0
2008-12-18 02:30:00,1.7172,1.722,1.7172,1.7204,1638400000.0
2008-12-18 02:45:00,1.72045,1.72045,1.7167,1.7191,1219600000.0
2008-12-18 03:00:00,1.7191,1.71995,1.7176,1.7178,2367200000.0
2008-12-18 03:15:00,1.7178,1.7187,1.71625,1.7176,1757599997.0
2008-12-18 03:30:00,1.7176,1.7176,1.7166,1.7169,463200000.0
2008-12-18 03:45:00,1.7169,1.7171,1.7148,1.71485,655800000.0
2008-12-18 04:00:00,1.71495,1.71665,1.7135,1.71595,865100000.0
2008-12-18 04:15:00,1.71605,1.7174,1.7155,1.71675,517400000.0
2008-12-18 04:30:00,1.7168,1.7177,1.7161,1.71755,668200000.0
2008-12-18 04:45:00,1.7173,1.7173,1.71655,1.71695,236800000.0
2008-12-18 05:00:00,1.71685,1.71805,1.71685,1.7174,363400000.0
2008-12-18 05:15:00,1.7174,1.7194,1.7174,1.71815,366000000.0
2008-12-18 05:30:00,1.71815,1.71815,1.71575,1.71705,862800000.0
2008-12-18 05:45:00,1.7174,1.7176,1.7168,1.7171,874000000.0
2008-12-18 06:00:00,1.7171,1.7191,1.7171,1.7185,325400000.0
2008-12-18 06:15:00,1.7185,1.7192,1.7182,1.7185,1490400001.0
2008-12-18 06:30:00,1.7185,1.7189,1.7182,1.7185,1718800005.0
2008-12-18 06:45:00,1.7185,1.71915,1.7182,1.7191,2885600003.0
2008-12-18 07:00:00,1.719,1.7196,1.71785,1.7188,991600000.0
2008-12-18 07:15:00,1.7189,1.72025,1.71525,1.71965,1395400000.0
2008-12-18 07:30:00,1.7194,1.72035,1.7181,1.7193,801700000.0
2008-12-18 07:45:00,1.7193,1.72055,1.7171,1.71855,904800000.0
2008-12-18 08:00:00,1.7185,1.71955,1.7172,1.71875,1320000000.0
2008-12-18 08:15:00,1.7186,1.72095,1.7168,1.71915,1400200000.0
2008-12-18 08:30:00,1.7191,1.7209,1.71745,1.71875,1009800000.0
2008-12-18 08:45:00,1.7188,1.7197,1.7159,1.71825,864000000.0
2008-12-18 09:00:00,1.71825,1.71825,1.71485,1.716,1387800000.0
2008-12-18 09:15:00,1.716,1.7231,1.7147,1.7186,2417000000.0
2008-12-18 09:30:00,1.71865,1.72265,1.71865,1.72215,1413200000.0
2008-12-18 09:45:00,1.72215,1.7259,1.7185,1.7254,2216400000.0
2008-12-18 10:00:00,1.72565,1.72615,1.71715,1.7227,1967000000.0
2008-12-18 10:15:00,1.7227,1.7252,1.7194,1.725,1806600000.0
2008-12-18 10:30:00,1.72505,1.7278,1.72205,1.7277,1700800000.0
2008-12-18 10:45:00,1.72835,1.73175,1.7267,1.72855,2008000000.0
2008-12-18 11:00:00,1.7288,1.7299,1.72115,1.7236,2080000000.0
2008-12-18 11:15:00,1.72355,1.72595,1.7207,1.7214,1806200000.0
2008-12-18 11:30:00,1.72145,1.7356,1.71915,1.7356,2344600000.0
2008-12-18 11:45:00,1.7356,1.74745,1.7355,1.7365,3472600000.0
2008-12-18 12:00:00,1.7366,1.74085,1.7287,1.72985,2489600000.0
2008-12-18 12:15:00,1.72975,1.7346,1.72785,1.7283,2083800000.0
2008-12-18 12:30:00,1.7283,1.73305,1.72545,1.7287,2464000000.0
2008-12-18 12:45:00,1.7288,1.732,1.7256,1.7315,2072700000.0
2008-12-18 13:00:00,1.7315,1.73225,1.7256,1.726,1616200000.0
2008-12-18 13:15:00,1.726,1.7298,1.726,1.7287,1987200000.0
2008-12-18 13:30:00,1.7287,1.73305,1.72625,1.72925,2028800000.0
2008-12-18 13:45:00,1.7296,1.7335,1.72685,1.7324,1733800000.0
2008-12-18 14:00:00,1.73235,1.73485,1.73055,1.73355,2009800000.0
2008-12-18 14:15:00,1.73355,1.7392,1.7326,1.7366,2192000000.0
2008-12-18 14:30:00,1.7366,1.7429,1.7348,1.7377,1611800000.0
2008-12-18 14:45:00,1.7378,1.7422,1.7374,1.7386,2315500000.0
2008-12-18 15:00:00,1.7386,1.74635,1.7379,1.74475,2588600000.0
2008-12-18 15:15:00,1.7446,1.74895,1.74295,1.7447,2351400000.0
2008-12-18 15:30:00,1.7447,1.7498,1.7442,1.74815,2053200000.0
2008-12-18 15:45:00,1.74815,1.7482,1.7395,1.74145,2143500000.0
2008-12-18 16:00:00,1.7415,1.74285,1.7334,1.7386,3105300000.0
2008-12-18 16:15:00,1.7386,1.74075,1.73115,1.73465,2076300000.0
2008-12-18 16:30:00,1.7346,1.7375,1.72975,1.7349,2518800000.0
2008-12-18 16:45:00,1.7349,1.7357,1.72855,1.73145,2719700000.0
2008-12-18 17:00:00,1.73135,1.73535,1.72975,1.7339,2603400000.0
2008-12-18 17:15:00,1.7339,1.7359,1.73225,1.73315,2038500000.0
2008-12-18 17:30:00,1.7333,1.73425,1.73055,1.73135,1842400000.0
2008-12-18 17:45:00,1.73155,1.73395,1.728,1.728,2072800000.0
2008-12-18 18:00:00,1.72815,1.7285,1.71335,1.71425,3029900000.0
2008-12-18 18:15:00,1.71425,1.7194,1.7108,1.71315,3109800000.0
2008-12-18 18:30:00,1.7132,1.71505,1.70115,1.7076,2527100000.0
2008-12-18 18:45:00,1.7076,1.7123,1.70615,1.70995,2199300000.0
2008-12-18 19:00:00,1.70995,1.71275,1.70685,1.70945,2063200000.0
2008-12-18 19:15:00,1.70945,1.71345,1.7016,1.70505,2332800000.0
2008-12-18 19:30:00,1.70535,1.7113,1.705,1.70815,1682000000.0
2008-12-18 19:45:00,1.7082,1.71205,1.7056,1.7071,1691800000.0
2008-12-18 20:00:00,1.70705,1.7133,1.7063,1.7092,1651800000.0
2008-12-18 20:15:00,1.70905,1.7108,1.7062,1.71045,1519800000.0
2008-12-18 20:30:00,1.7102,1.7105,1.7061,1.7104,1141600000.0
2008-12-18 20:45:00,1.71115,1.71635,1.7106,1.7155,1373900000.0
2008-12-18 21:00:00,1.71525,1.7172,1.7117,1.7128,1077000000.0
2008-12-18 21:15:00,1.71275,1.71605,1.71105,1.71495,1326400000.0
2008-12-18 21:30:00,1.71475,1.71885,1.71395,1.71735,1469800000.0
2008-12-18 21:45:00,1.71745,1.7191,1.7153,1.71645,1437000000.0
2008-12-18 22:00:00,1.71645,1.72215,1.71645,1.71745,986800000.0
2008-12-18 22:15:00,1.71745,1.72395,1.71725,1.72105,1826400000.0
2008-12-18 22:30:00,1.72135,1.72525,1.7194,1.7219,1683600000.0
2008-12-18 22:45:00,1.7219,1.723,1.71775,1.7195,1552400000.0
2008-12-18 23:00:00,1.7192,1.7196,1.7114,1.7114,1278700000.0
2008-12-18 23:15:00,1.7116,1.71765,1.7112,1.71765,740600000.0
2008-12-18 23:30:00,1.71775,1.71995,1.71505,1.7154,1123200000.0
2008-12-18 23:45:00,1.71535,1.7183,1.7142,1.7158,1841000000.0
2008-12-19 00:00:00,1.71565,1.72085,1.715,1.71985,555200000.0
2008-12-19 00:15:00,1.7199,1.72175,1.7199,1.7215,512000000.0
2008-12-19 00:30:00,1.7215,1.7224,1.7198,1.71995,258000000.0
2008-12-19 00:45:00,1.72,1.722,1.71915,1.722,362400000.0
2008-12-19 01:00:00,1.722,1.72305,1.7207,1.7224,673400000.0
2008-12-19 01:15:00,1.7222,1.7235,1.72065,1.7219,805420000.0
2008-12-19 01:30:00,1.722,1.7224,1.72105,1.72145,623400000.0
2008-12-19 01:45:00,1.7217,1.72205,1.7185,1.7195,1036600000.0
2008-12-19 02:00:00,1.71955,1.72075,1.71895,1.72055,624600000.0
2008-12-19 02:15:00,1.72055,1.7221,1.72055,1.7211,513600000.0
2008-12-19 02:30:00,1.7211,1.723,1.71985,1.72045,559600000.0
2008-12-19 02:45:00,1.72065,1.72145,1.71575,1.71615,1152600000.0
2008-12-19 03:00:00,1.7162,1.71765,1.71295,1.71485,1428600000.0
2008-12-19 03:15:00,1.7149,1.71945,1.7144,1.7173,1001400000.0
2008-12-19 03:30:00,1.71735,1.7184,1.7135,1.71715,899200000.0
2008-12-19 03:45:00,1.71695,1.7204,1.71695,1.72015,734600000.0
2008-12-19 04:00:00,1.72005,1.72225,1.7184,1.7187,1083700000.0
2008-12-19 04:15:00,1.71975,1.7214,1.71875,1.7213,318400000.0
2008-12-19 04:30:00,1.7212,1.7219,1.7199,1.7211,563200000.0
2008-12-19 04:45:00,1.72115,1.72145,1.71915,1.71935,492800000.0
2008-12-19 05:00:00,1.71935,1.72175,1.7184,1.7215,725600000.0
2008-12-19 05:15:00,1.72175,1.7224,1.72075,1.72155,382340000.0
2008-12-19 05:30:00,1.72145,1.72155,1.71835,1.71915,654400000.0
2008-12-19 05:45:00,1.71915,1.72075,1.719,1.72075,549200000.0
2008-12-19 06:00:00,1.72065,1.7223,1.7187,1.72045,887000000.0
2008-12-19 06:15:00,1.7208,1.72135,1.71555,1.7189,977800000.0
2008-12-19 06:30:00,1.719,1.71975,1.71805,1.7192,512400000.0
2008-12-19 06:45:00,1.7192,1.72025,1.719,1.7196,392000000.0
2008-12-19 07:00:00,1.7196,1.7221,1.7177,1.7204,1182600000.0
2008-12-19 07:15:00,1.7204,1.7214,1.7197,1.7207,2201600000.0
2008-12-19 07:30:00,1.7207,1.7219,1.7185,1.7186,860600000.0
2008-12-19 07:45:00,1.7186,1.7208,1.7183,1.72,1289100000.0
2008-12-19 08:00:00,1.72,1.7215,1.7196,1.72,593600000.0
2008-12-19 08:15:00,1.72,1.7203,1.7169,1.7169,1312399999.0
2008-12-19 08:30:00,1.71715,1.7206,1.7166,1.7185,979000000.0
2008-12-19 08:45:00,1.7185,1.724,1.7185,1.72125,1138800000.0
2008-12-19 09:00:00,1.7212,1.7268,1.7212,1.7226,1650200000.0
2008-12-19 09:15:00,1.72265,1.727,1.7219,1.7221,1638100000.0
2008-12-19 09:30:00,1.72215,1.7245,1.7163,1.7245,1968500000.0
2008-12-19 09:45:00,1.72465,1.7439,1.724,1.7437,2081200000.0
2008-12-19 10:00:00,1.74365,1.74365,1.7351,1.73655,2405800000.0
2008-12-19 10:15:00,1.7366,1.73915,1.73535,1.73845,2027000000.0
2008-12-19 10:30:00,1.73835,1.7395,1.735,1.73525,1361600000.0
2008-12-19 10:45:00,1.73525,1.74535,1.7264,1.74065,2595700001.0
2008-12-19 11:00:00,1.74065,1.7443,1.7316,1.733,2742980000.0
2008-12-19 11:15:00,1.73305,1.7345,1.7294,1.7326,2627600000.0
2008-12-19 11:30:00,1.73255,1.7349,1.72615,1.7321,2375900000.0
2008-12-19 11:45:00,1.7319,1.7336,1.7279,1.72865,2033900000.0
2008-12-19 12:00:00,1.7287,1.73975,1.727,1.73685,2292200000.0
2008-12-19 12:15:00,1.73655,1.7375,1.7276,1.7307,2403300000.0
2008-12-19 12:30:00,1.7307,1.7313,1.72525,1.72775,1182200000.0
2008-12-19 12:45:00,1.7277,1.7288,1.72185,1.7244,1822400000.0
2008-12-19 13:00:00,1.7244,1.7278,1.7211,1.7223,1995300000.0
2008-12-19 13:15:00,1.7223,1.72375,1.72015,1.7235,1230400000.0
2008-12-19 13:30:00,1.7235,1.7242,1.7174,1.7174,1641000000.0
2008-12-19 13:45:00,1.7174,1.72005,1.70895,1.7105,1917700000.0
2008-12-19 14:00:00,1.7105,1.7163,1.7086,1.7148,2563000000.0
2008-12-19 14:15:00,1.7148,1.71585,1.7123,1.7125,1640800000.0
2008-12-19 14:30:00,1.7123,1.7141,1.709,1.70905,1654000001.0
2008-12-19 14:45:00,1.70895,1.71275,1.7086,1.7102,1891000000.0
2008-12-19 15:00:00,1.7102,1.71625,1.7072,1.7091,3130900000.0
2008-12-19 15:15:00,1.7096,1.71045,1.7014,1.7041,2916000000.0
2008-12-19 15:30:00,1.70415,1.70725,1.70205,1.70615,2299000000.0
2008-12-19 15:45:00,1.7063,1.70635,1.69205,1.70015,3487499999.0
2008-12-19 16:00:00,1.70005,1.7014,1.6923,1.69385,2512100000.0
2008-12-19 16:15:00,1.69385,1.69645,1.6908,1.6949,2127500000.0
2008-12-19 16:30:00,1.69495,1.6964,1.6902,1.69605,2472400000.0
2008-12-19 16:45:00,1.6964,1.6981,1.69,1.6966,3176500000.0
2008-12-19 17:00:00,1.696,1.697,1.6886,1.6912,2740400000.0
2008-12-19 17:15:00,1.6912,1.69155,1.6878,1.69075,2160500000.0
2008-12-19 17:30:00,1.69075,1.70005,1.6895,1.69195,2626600000.0
2008-12-19 17:45:00,1.69195,1.6994,1.6913,1.69895,3064100000.0
2008-12-19 18:00:00,1.69905,1.70495,1.6957,1.69675,2560840000.0
2008-12-19 18:15:00,1.69675,1.6991,1.69205,1.69905,2889040000.0
2008-12-19 18:30:00,1.6989,1.70205,1.6942,1.69605,3128600000.0
2008-12-19 18:45:00,1.69605,1.7027,1.6931,1.7027,2528400000.0
2008-12-19 19:00:00,1.70265,1.70585,1.7012,1.7025,2542500000.0
2008-12-19 19:15:00,1.7025,1.7035,1.69775,1.7016,2424400000.0
2008-12-19 19:30:00,1.7017,1.71395,1.70085,1.7104,1862200000.0
2008-12-19 19:45:00,1.7104,1.7104,1.7001,1.708,2681200000.0
2008-12-19 20:00:00,1.70805,1.70865,1.6964,1.69795,1679700000.0
2008-12-19 20:15:00,1.69785,1.7029,1.69675,1.70035,1234200000.0
2008-12-19 20:30:00,1.7004,1.70205,1.69515,1.69515,996600000.0
2008-12-19 20:45:00,1.69535,1.7037,1.69515,1.70135,1699200000.0
2008-12-19 21:00:00,1.7013,1.7024,1.6901,1.6968,1907800000.0
2008-12-19 21:15:00,1.6966,1.7001,1.6947,1.69765,1054800000.0
2008-12-19 21:30:00,1.69775,1.6979,1.69335,1.6946,1076600000.0
2008-12-19 21:45:00,1.6945,1.69875,1.69305,1.69605,1414200000.0
2008-12-19 22:00:00,1.6962,1.6987,1.69545,1.6974,808800000.0
2008-12-19 22:15:00,1.6975,1.69785,1.69445,1.6953,1003600000.0
2008-12-19 22:30:00,1.6953,1.69855,1.6951,1.69785,565000000.0
2008-12-19 22:45:00,1.6973,1.7037,1.69705,1.70175,969100000.0
2008-12-19 23:00:00,1.70155,1.7036,1.6974,1.69845,777000000.0
2008-12-19 23:15:00,1.6985,1.70125,1.69655,1.69685,647200000.0
2008-12-19 23:30:00,1.69685,1.699,1.6931,1.69555,620800000.0
2008-12-19 23:45:00,1.69555,1.69725,1.6895,1.68995,485000000.0
2008-12-22 00:00:00,1.6942,1.6949,1.6908,1.6915,219600000.0
2008-12-22 00:15:00,1.6917,1.6954,1.69055,1.69205,169400000.0
2008-12-22 00:30:00,1.69215,1.6952,1.69055,1.69315,131400000.0
2008-12-22 00:45:00,1.6933,1.6948,1.6922,1.6946,158800000.0
2008-12-22 01:00:00,1.69475,1.6978,1.69255,1.6977,110600000.0
2008-12-22 01:15:00,1.698,1.698,1.6925,1.69515,241600000.0
2008-12-22 01:30:00,1.6951,1.6959,1.6916,1.6957,142400000.0
2008-12-22 01:45:00,1.69575,1.699,1.695,1.6989,530000000.0
2008-12-22 02:00:00,1.6986,1.6995,1.6961,1.69785,847200000.0
2008-12-22 02:15:00,1.6979,1.6999,1.69225,1.69365,999600000.0
2008-12-22 02:30:00,1.6937,1.69695,1.6923,1.6928,919100000.0
2008-12-22 02:45:00,1.6928,1.69525,1.6921,1.6938,1217000000.0
2008-12-22 03:00:00,1.6938,1.69645,1.6938,1.695,711200000.0
2008-12-22 03:15:00,1.695,1.6966,1.6918,1.69645,749000000.0
2008-12-22 03:30:00,1.69645,1.69655,1.69435,1.6947,517600000.0
2008-12-22 03:45:00,1.6947,1.695,1.6931,1.69335,505800000.0
2008-12-22 04:00:00,1.69335,1.6935,1.69,1.6922,715800000.0
2008-12-22 04:15:00,1.6923,1.69465,1.69105,1.6925,615700000.0
2008-12-22 04:30:00,1.69265,1.6952,1.6913,1.6938,601400000.0
2008-12-22 04:45:00,1.69375,1.69785,1.69375,1.6951,833600000.0
2008-12-22 05:00:00,1.69505,1.7007,1.69465,1.69585,525300000.0
2008-12-22 05:15:00,1.6959,1.6973,1.69375,1.6947,389800000.0
2008-12-22 05:30:00,1.69465,1.6972,1.69385,1.6954,398400000.0
2008-12-22 05:45:00,1.69545,1.6963,1.6948,1.6963,380800000.0
2008-12-22 06:00:00,1.6963,1.6964,1.69405,1.6944,372800000.0
2008-12-22 06:15:00,1.69435,1.6989,1.694,1.695,398400000.0
2008-12-22 06:30:00,1.695,1.69695,1.69415,1.69665,646800000.0
2008-12-22 06:45:00,1.69665,1.69755,1.69565,1.69665,459200000.0
2008-12-22 07:00:00,1.6966,1.6973,1.6956,1.6965,352000000.0
2008-12-22 07:15:00,1.6964,1.6986,1.6963,1.69815,910400000.0
2008-12-22 07:30:00,1.69815,1.70065,1.69755,1.6978,1088200000.0
2008-12-22 07:45:00,1.6978,1.6998,1.6978,1.6978,497800000.0
2008-12-22 08:00:00,1.6978,1.69835,1.6946,1.69505,509400000.0
2008-12-22 08:15:00,1.695,1.7017,1.69425,1.7009,695600000.0
2008-12-22 08:30:00,1.7009,1.70115,1.69865,1.69955,637600000.0
2008-12-22 08:45:00,1.69975,1.70075,1.6968,1.6968,794600000.0
2008-12-22 09:00:00,1.6968,1.7003,1.6937,1.694,839000000.0
2008-12-22 09:15:00,1.69405,1.6988,1.6937,1.6981,956800000.0
2008-12-22 09:30:00,1.69815,1.7041,1.69635,1.70365,2018600000.0
2008-12-22 09:45:00,1.70365,1.70735,1.70015,1.7012,2219200000.0
2008-12-22 10:00:00,1.701,1.7059,1.70065,1.7041,2547400000.0
2008-12-22 10:15:00,1.70405,1.70595,1.70245,1.70505,2328000000.0
2008-12-22 10:30:00,1.70505,1.70615,1.7017,1.70295,2312600000.0
2008-12-22 10:45:00,1.7029,1.70865,1.7026,1.70865,1910000000.0
2008-12-22 11:00:00,1.7086,1.7091,1.7031,1.7039,2451200000.0
2008-12-22 11:15:00,1.7039,1.7071,1.7033,1.70665,1799100000.0
2008-12-22 11:30:00,1.7069,1.71015,1.70625,1.7092,2883900000.0
2008-12-22 11:45:00,1.70915,1.7121,1.70755,1.7094,2957600000.0
2008-12-22 12:00:00,1.70935,1.71005,1.70065,1.70155,2766400000.0
2008-12-22 12:15:00,1.7014,1.7039,1.69745,1.7026,2546500000.0
2008-12-22 12:30:00,1.70255,1.70365,1.6976,1.7009,2315600000.0
2008-12-22 12:45:00,1.7009,1.70235,1.6923,1.69355,2677300000.0
2008-12-22 13:00:00,1.69355,1.69785,1.69345,1.6948,2563400000.0
2008-12-22 13:15:00,1.6949,1.6951,1.69275,1.6948,1902600000.0
2008-12-22 13:30:00,1.69475,1.69575,1.689,1.6955,2848800000.0
2008-12-22 13:45:00,1.6956,1.6961,1.69165,1.6937,1815600000.0
2008-12-22 14:00:00,1.6938,1.69785,1.69275,1.6952,2238700000.0
2008-12-22 14:15:00,1.69515,1.69975,1.6925,1.6952,2442400000.0
2008-12-22 14:30:00,1.6949,1.69685,1.682,1.6834,2285580000.0
2008-12-22 14:45:00,1.6838,1.68515,1.68,1.6808,2357400000.0
2008-12-22 15:00:00,1.6808,1.68345,1.6749,1.6749,1990400000.0
2008-12-22 15:15:00,1.6753,1.68475,1.67465,1.6839,2140400000.0
2008-12-22 15:30:00,1.68405,1.68745,1.6785,1.68635,2243300000.0
2008-12-22 15:45:00,1.6864,1.69195,1.68615,1.6909,3021900000.0
2008-12-22 16:00:00,1.6909,1.70025,1.6889,1.6978,2363580000.0
2008-12-22 16:15:00,1.6978,1.6978,1.6921,1.6929,2289200000.0
2008-12-22 16:30:00,1.69275,1.6951,1.6913,1.6923,2277300000.0
2008-12-22 16:45:00,1.6923,1.70055,1.6911,1.70055,2527800000.0
2008-12-22 17:00:00,1.7004,1.7018,1.69455,1.69635,3267600000.0
2008-12-22 17:15:00,1.69635,1.70005,1.69405,1.6942,2174800000.0
2008-12-22 17:30:00,1.69425,1.7013,1.6936,1.69895,2546300000.0
2008-12-22 17:45:00,1.69905,1.7035,1.69565,1.6977,2401800000.0
2008-12-22 18:00:00,1.69765,1.70085,1.6956,1.6991,2642900000.0
2008-12-22 18:15:00,1.6988,1.70065,1.69345,1.69645,2299900000.0
2008-12-22 18:30:00,1.6963,1.6981,1.6935,1.69565,2505600000.0
2008-12-22 18:45:00,1.69565,1.70185,1.69565,1.70015,3330300000.0
2008-12-22 19:00:00,1.7001,1.7004,1.6966,1.69925,1814400000.0
2008-12-22 19:15:00,1.699,1.69985,1.6961,1.69625,1533600000.0
2008-12-22 19:30:00,1.69625,1.7006,1.6957,1.7002,1361400000.0
2008-12-22 19:45:00,1.70015,1.70075,1.69805,1.7004,975200000.0
2008-12-22 20:00:00,1.7004,1.7004,1.69615,1.6971,1028200000.0
2008-12-22 20:15:00,1.6971,1.69815,1.69415,1.6956,1221000000.0
2008-12-22 20:30:00,1.6956,1.6967,1.69335,1.69435,1009400000.0
2008-12-22 20:45:00,1.69435,1.69555,1.692,1.6932,1034000000.0
2008-12-22 21:00:00,1.6932,1.69445,1.6919,1.6924,1354200000.0
2008-12-22 21:15:00,1.6925,1.69555,1.69245,1.69475,940600000.0
2008-12-22 21:30:00,1.69475,1.6981,1.6942,1.69795,869400000.0
2008-12-22 21:45:00,1.698,1.7012,1.6972,1.70045,1027000000.0
2008-12-22 22:00:00,1.7003,1.70105,1.6981,1.6989,507200000.0
2008-12-22 22:15:00,1.69885,1.701,1.6983,1.7005,723400000.0
2008-12-22 22:30:00,1.70055,1.7032,1.6995,1.7024,729000000.0
2008-12-22 22:45:00,1.70245,1.70315,1.6975,1.69955,979180000.0
2008-12-22 23:00:00,1.6995,1.70035,1.6973,1.6993,793000000.0
2008-12-22 23:15:00,1.69955,1.7028,1.6985,1.69905,784400000.0
2008-12-22 23:30:00,1.69905,1.70015,1.6966,1.6997,906200000.0
2008-12-22 23:45:00,1.6997,1.7028,1.69725,1.70275,946000000.0
2008-12-23 00:00:00,1.7027,1.7037,1.701,1.703,525800000.0
2008-12-23 00:15:00,1.7029,1.70395,1.70245,1.70285,332000000.0
2008-12-23 00:30:00,1.70285,1.7029,1.7006,1.70135,286200000.0
2008-12-23 00:45:00,1.70135,1.70285,1.70135,1.70215,209800000.0
2008-12-23 01:00:00,1.70235,1.70395,1.7013,1.7037,314400000.0
2008-12-23 01:15:00,1.7037,1.7037,1.7013,1.70175,433800000.0
2008-12-23 01:30:00,1.7019,1.7037,1.6999,1.7022,435700000.0
2008-12-23 01:45:00,1.7021,1.7032,1.70065,1.7032,184000000.0
2008-12-23 02:00:00,1.7031,1.7045,1.7028,1.7043,168000000.0
2008-12-23 02:15:00,1.7046,1.7094,1.7044,1.7076,168000000.0
2008-12-23 02:30:00,1.7075,1.7075,1.7052,1.7062,168000000.0
2008-12-23 02:45:00,1.70315,1.7076,1.70245,1.7076,78800000.0
2008-12-23 03:00:00,1.7077,1.7087,1.703,1.7046,299400000.0
2008-12-23 03:15:00,1.7047,1.7096,1.7043,1.7078,412800000.0
2008-12-23 03:30:00,1.7078,1.7078,1.7055,1.7057,485600000.0
2008-12-23 03:45:00,1.7058,1.70775,1.704,1.7077,380800000.0
2008-12-23 04:00:00,1.70785,1.70865,1.70545,1.7072,1203600000.0
2008-12-23 04:15:00,1.7069,1.7072,1.705,1.70575,677800000.0
2008-12-23 04:30:00,1.7058,1.70645,1.705,1.7057,420200000.0
2008-12-23 04:45:00,1.7056,1.7068,1.70415,1.7065,421200000.0
2008-12-23 05:00:00,1.7065,1.70735,1.7064,1.7065,441600000.0
2008-12-23 05:15:00,1.7065,1.70725,1.7064,1.70685,283200000.0
2008-12-23 05:30:00,1.70685,1.7069,1.7052,1.7064,389200000.0
2008-12-23 05:45:00,1.7064,1.70825,1.7051,1.7076,898400002.0
2008-12-23 06:00:00,1.7076,1.70775,1.7058,1.7075,624600000.0
2008-12-23 06:15:00,1.7075,1.7076,1.70555,1.7058,400100000.0
2008-12-23 06:30:00,1.7058,1.7058,1.70375,1.7045,440400000.0
2008-12-23 06:45:00,1.7045,1.70655,1.7034,1.7059,378400000.0
2008-12-23 07:00:00,1.70585,1.7065,1.7055,1.7058,340800000.0
2008-12-23 07:15:00,1.7058,1.7066,1.7058,1.7058,174500000.0
2008-12-23 07:30:00,1.7058,1.7076,1.7056,1.7058,204000000.0
2008-12-23 07:45:00,1.7058,1.7069,1.70525,1.706,265400000.0
2008-12-23 08:00:00,1.7061,1.7094,1.70555,1.70705,799600000.0
2008-12-23 08:15:00,1.70705,1.7075,1.7053,1.7063,378000000.0
2008-12-23 08:30:00,1.7094,1.7106,1.7059,1.7099,408500000.0
2008-12-23 08:45:00,1.70705,1.7071,1.7052,1.70625,589800000.0
2008-12-23 09:00:00,1.7062,1.70945,1.7059,1.7082,632400000.0
2008-12-23 09:15:00,1.70835,1.71175,1.70825,1.7092,1040400000.0
2008-12-23 09:30:00,1.709,1.71085,1.7088,1.71,1069200000.0
2008-12-23 09:45:00,1.7101,1.7113,1.70775,1.711,1912799999.0
2008-12-23 10:00:00,1.71105,1.7134,1.70975,1.7105,1946400000.0
2008-12-23 10:15:00,1.7105,1.71195,1.70765,1.70775,2229999999.0
2008-12-23 10:30:00,1.7078,1.7105,1.70685,1.70795,3760999996.0
2008-12-23 10:45:00,1.7079,1.7102,1.7078,1.7092,3917799999.0
2008-12-23 11:00:00,1.7092,1.7106,1.7091,1.71025,2196600000.0
2008-12-23 11:15:00,1.71015,1.7108,1.7083,1.71015,1761800000.0
2008-12-23 11:30:00,1.71015,1.7105,1.7088,1.71025,1548500000.0
2008-12-23 11:45:00,1.70995,1.7107,1.70785,1.70815,1576200000.0
2008-12-23 12:00:00,1.7081,1.71075,1.70785,1.70785,2053600000.0
2008-12-23 12:15:00,1.70795,1.7091,1.70565,1.7087,1619000000.0
2008-12-23 12:30:00,1.7084,1.70945,1.7042,1.7075,2416800000.0
2008-12-23 12:45:00,1.7074,1.7076,1.69935,1.6995,1625000000.0
2008-12-23 13:00:00,1.69955,1.7011,1.68515,1.6915,2228500000.0
2008-12-23 13:15:00,1.69155,1.7015,1.6915,1.6996,1348800000.0
2008-12-23 13:30:00,1.6996,1.70115,1.69755,1.6998,2460600000.0
2008-12-23 13:45:00,1.6998,1.7033,1.69775,1.70255,1226800000.0
2008-12-23 14:00:00,1.70235,1.7082,1.70085,1.707,1414400000.0
2008-12-23 14:15:00,1.707,1.7072,1.7045,1.7054,1520600000.0
2008-12-23 14:30:00,1.70575,1.70645,1.70045,1.7012,2230400001.0
2008-12-23 14:45:00,1.7013,1.70635,1.70115,1.70385,2417600000.0
2008-12-23 15:00:00,1.7036,1.706,1.7033,1.70355,1444800000.0
2008-12-23 15:15:00,1.70385,1.70585,1.7024,1.7046,1942400000.0
2008-12-23 15:30:00,1.7051,1.70595,1.7036,1.70595,1512000000.0
2008-12-23 15:45:00,1.70595,1.7081,1.7057,1.708,2063000000.0
2008-12-23 16:00:00,1.7079,1.7094,1.7047,1.7059,1907800000.0
2008-12-23 16:15:00,1.70585,1.7073,1.7041,1.7071,1670600000.0
2008-12-23 16:30:00,1.7071,1.7071,1.69775,1.6983,2089200000.0
2008-12-23 16:45:00,1.69835,1.70275,1.6974,1.69965,1718200000.0
2008-12-23 17:00:00,1.6995,1.70065,1.6977,1.70005,1859800000.0
2008-12-23 17:15:00,1.69985,1.7011,1.6964,1.6965,1512400000.0
2008-12-23 17:30:00,1.69645,1.69755,1.69325,1.6959,2923800000.0
2008-12-23 17:45:00,1.6958,1.69925,1.6934,1.6935,2435600000.0
2008-12-23 18:00:00,1.6935,1.69875,1.69345,1.6984,2163100000.0
2008-12-23 18:15:00,1.6985,1.69925,1.6958,1.69765,2197800000.0
2008-12-23 18:30:00,1.69765,1.7017,1.6969,1.69925,1617800000.0
2008-12-23 18:45:00,1.69925,1.6994,1.6971,1.69825,1348600000.0
2008-12-23 19:00:00,1.69805,1.69995,1.6954,1.6959,1515200000.0
2008-12-23 19:15:00,1.6958,1.70025,1.69545,1.6999,1254200000.0
2008-12-23 19:30:00,1.6999,1.70115,1.69665,1.6969,1157600000.0
2008-12-23 19:45:00,1.69685,1.6973,1.696,1.69665,1637200000.0
2008-12-23 20:00:00,1.6967,1.69775,1.6966,1.6969,938400000.0
2008-12-23 20:15:00,1.6969,1.69725,1.6944,1.6947,1088800000.0
2008-12-23 20:30:00,1.6947,1.69635,1.69355,1.69485,883600000.0
2008-12-23 20:45:00,1.6949,1.697,1.69475,1.69595,890600000.0
2008-12-23 21:00:00,1.69585,1.6979,1.6943,1.6975,842600000.0
2008-12-23 21:15:00,1.6975,1.69785,1.69115,1.69295,1144800000.0
2008-12-23 21:30:00,1.6929,1.69485,1.6917,1.6924,843600000.0
2008-12-23 21:45:00,1.69245,1.69585,1.6924,1.69435,1036000000.0
2008-12-23 22:00:00,1.6945,1.6959,1.6931,1.69365,737400000.0
2008-12-23 22:15:00,1.69365,1.6947,1.69165,1.69415,546000000.0
2008-12-23 22:30:00,1.6941,1.6967,1.69395,1.6946,767200000.0
2008-12-23 22:45:00,1.6946,1.6965,1.694,1.694,522200000.0
2008-12-23 23:00:00,1.6943,1.69935,1.694,1.69925,949400000.0
2008-12-23 23:15:00,1.69925,1.69955,1.6959,1.6961,674000000.0
2008-12-23 23:30:00,1.6961,1.6972,1.69455,1.6947,456000000.0
2008-12-23 23:45:00,1.6947,1.7106,1.69305,1.69765,597700000.0
2008-12-24 00:00:00,1.69765,1.69795,1.69485,1.6967,377400000.0
2008-12-24 00:15:00,1.69675,1.69945,1.6949,1.69855,313000000.0
2008-12-24 00:30:00,1.6984,1.7,1.696,1.69775,166800000.0
2008-12-24 00:45:00,1.6977,1.69905,1.6977,1.69835,272200000.0
2008-12-24 01:00:00,1.6984,1.6993,1.6972,1.6975,183600000.0
2008-12-24 01:15:00,1.6975,1.6993,1.6965,1.6973,162900000.0
2008-12-24 01:30:00,1.6973,1.698,1.6973,1.6975,261800000.0
2008-12-24 01:45:00,1.6975,1.6989,1.6975,1.6979,437400000.0
2008-12-24 02:00:00,1.6979,1.702,1.6979,1.702,316800000.0
2008-12-24 02:15:00,1.7021,1.7025,1.6985,1.6985,114000000.0
2008-12-24 02:30:00,1.6985,1.6986,1.6985,1.6985,171200000.0
2008-12-24 02:45:00,1.6985,1.70185,1.6985,1.7015,734200000.0
2008-12-24 03:00:00,1.7015,1.70205,1.70025,1.7017,470200000.0
2008-12-24 03:15:00,1.7018,1.7027,1.69945,1.6996,847600000.0
2008-12-24 03:30:00,1.69965,1.70245,1.6995,1.702,876400000.0
2008-12-24 03:45:00,1.702,1.70255,1.702,1.702,514200000.0
2008-12-24 04:00:00,1.702,1.70295,1.702,1.702,472800000.0
2008-12-24 04:15:00,1.702,1.70255,1.702,1.7022,185400000.0
2008-12-24 04:30:00,1.7023,1.70315,1.702,1.70315,393400000.0
2008-12-24 04:45:00,1.7032,1.7032,1.70185,1.702,485400000.0
2008-12-24 05:00:00,1.70205,1.70225,1.7016,1.702,219400000.0
2008-12-24 05:15:00,1.702,1.70395,1.6983,1.6983,419000000.0
2008-12-24 05:30:00,1.70325,1.70455,1.7025,1.70295,481020000.0
2008-12-24 05:45:00,1.7029,1.703,1.6977,1.6985,91200000.0
2008-12-24 06:00:00,1.6986,1.7026,1.6982,1.70145,102200000.0
2008-12-24 06:15:00,1.70145,1.70155,1.69785,1.7008,486800000.0
2008-12-24 06:30:00,1.7007,1.7009,1.6976,1.6993,276800000.0
2008-12-24 06:45:00,1.6993,1.6993,1.69765,1.6986,240000000.0
2008-12-24 07:00:00,1.6991,1.6998,1.6977,1.6995,446200000.0
2008-12-24 07:15:00,1.6994,1.7012,1.6982,1.70105,551800000.0
2008-12-24 07:30:00,1.7008,1.7014,1.6986,1.6997,230200000.0
2008-12-24 07:45:00,1.6997,1.6997,1.6991,1.6992,381600000.0
2008-12-24 08:00:00,1.6992,1.69985,1.6991,1.6998,184000000.0
2008-12-24 08:15:00,1.69995,1.70055,1.6993,1.6993,294400000.0
2008-12-24 08:30:00,1.6994,1.6997,1.6969,1.6992,411600000.0
2008-12-24 08:45:00,1.6992,1.69975,1.698,1.6992,149200000.0
2008-12-24 09:00:00,1.6992,1.6992,1.6969,1.698,294400000.0
2008-12-24 09:15:00,1.698,1.70085,1.69785,1.69875,465800000.0
2008-12-24 09:30:00,1.69875,1.69895,1.6962,1.6974,844400000.0
2008-12-24 09:45:00,1.6974,1.6991,1.69675,1.6969,913000000.0
2008-12-24 10:00:00,1.6979,1.6988,1.69635,1.6971,1017800000.0
2008-12-24 10:15:00,1.6971,1.70025,1.69705,1.6994,865200000.0
2008-12-24 10:30:00,1.6994,1.7001,1.6953,1.6992,770900000.0
2008-12-24 10:45:00,1.6992,1.70145,1.69675,1.70145,894800000.0
2008-12-24 11:00:00,1.7004,1.70135,1.6956,1.7006,1158700000.0
2008-12-24 11:15:00,1.7006,1.70255,1.69995,1.7015,1251540000.0
2008-12-24 11:30:00,1.7016,1.70245,1.7011,1.70235,1038600000.0
2008-12-24 11:45:00,1.70235,1.7031,1.70125,1.70255,889000000.0
2008-12-24 12:00:00,1.70255,1.70325,1.69545,1.6978,1009800000.0
2008-12-24 12:15:00,1.6978,1.69795,1.69565,1.69745,771000000.0
2008-12-24 12:30:00,1.69745,1.6983,1.6973,1.6976,415400000.0
2008-12-24 12:45:00,1.6976,1.6976,1.69585,1.69705,1045200000.0
2008-12-24 13:00:00,1.69705,1.7011,1.6965,1.6999,755200000.0
2008-12-24 13:15:00,1.70005,1.70005,1.6967,1.69775,1003400000.0
2008-12-24 13:30:00,1.6977,1.70245,1.69685,1.69725,1187000000.0
2008-12-24 13:45:00,1.69725,1.70295,1.69655,1.70295,1108200000.0
2008-12-24 14:00:00,1.70305,1.70545,1.70095,1.7027,933400000.0
2008-12-24 14:15:00,1.7027,1.70355,1.6969,1.70225,563400000.0
2008-12-24 14:30:00,1.7023,1.7032,1.69695,1.6995,815300000.0
2008-12-24 14:45:00,1.6975,1.70185,1.6973,1.69895,787600000.0
2008-12-24 15:00:00,1.699,1.70045,1.6955,1.6975,975000000.0
2008-12-24 15:15:00,1.6981,1.69845,1.69605,1.6965,1328200000.0
2008-12-24 15:30:00,1.6965,1.6984,1.6954,1.69745,1308000000.0
2008-12-24 15:45:00,1.69745,1.70045,1.6969,1.69915,844400000.0
2008-12-24 16:00:00,1.69915,1.70055,1.69725,1.69745,1326000000.0
2008-12-24 16:15:00,1.69745,1.7007,1.6973,1.7007,995200000.0
2008-12-24 16:30:00,1.7005,1.70535,1.70045,1.7051,1300200000.0
2008-12-24 16:45:00,1.7052,1.70585,1.7011,1.7025,1225000000.0
2008-12-24 17:00:00,1.70245,1.70785,1.70115,1.70785,1298000000.0
2008-12-24 17:15:00,1.7079,1.7082,1.69785,1.698,1189200000.0
2008-12-24 17:30:00,1.69795,1.7015,1.6977,1.7003,1035000000.0
2008-12-24 17:45:00,1.7003,1.701,1.6977,1.69925,894800000.0
2008-12-24 18:00:00,1.69915,1.7006,1.69915,1.70005,1166400000.0
2008-12-24 18:15:00,1.7001,1.7011,1.6985,1.69865,969600000.0
2008-12-24 18:30:00,1.69855,1.7011,1.6969,1.6988,1026000000.0
2008-12-24 18:45:00,1.6988,1.69925,1.691,1.69305,624700000.0
2008-12-24 19:00:00,1.69305,1.6966,1.69235,1.6943,695900000.0
2008-12-24 19:15:00,1.69435,1.69525,1.6901,1.6903,618200000.0
2008-12-24 19:30:00,1.6903,1.69175,1.6892,1.6915,775600000.0
2008-12-24 19:45:00,1.69135,1.6923,1.68675,1.68865,1003600000.0
2008-12-24 20:00:00,1.68865,1.69565,1.6878,1.69565,746000000.0
2008-12-24 20:15:00,1.69575,1.69625,1.69225,1.69495,573000000.0
2008-12-24 20:30:00,1.6953,1.69875,1.6953,1.6985,424800000.0
2008-12-24 20:45:00,1.69865,1.69865,1.6969,1.6971,293200000.0
2008-12-24 21:00:00,1.6972,1.70755,1.697,1.70465,718800000.0
2008-12-24 21:15:00,1.7046,1.70535,1.70215,1.7028,443000000.0
2008-12-24 21:30:00,1.7028,1.70285,1.70135,1.7024,286400000.0
2008-12-24 21:45:00,1.70215,1.70415,1.70025,1.70025,416400000.0
2008-12-24 22:00:00,1.7022,1.70435,1.7019,1.70285,120000000.0
2008-12-24 22:15:00,1.7027,1.7027,1.69905,1.7,65600000.0
2008-12-24 22:30:00,1.70005,1.7018,1.69825,1.7006,105600000.0
2008-12-24 22:45:00,1.7006,1.70295,1.6973,1.7017,108800000.0
2008-12-24 23:00:00,1.70195,1.702,1.6981,1.69885,78400000.0
2008-12-24 23:15:00,1.69895,1.69955,1.69615,1.6994,120000000.0
2008-12-24 23:30:00,1.69945,1.6997,1.6984,1.6984,88200000.0
2008-12-24 23:45:00,1.69835,1.6993,1.69745,1.69875,92800000.0
2008-12-25 00:00:00,1.6993,1.6993,1.6992,1.6992,3200000.0
2008-12-26 00:00:00,1.7007,1.7007,1.7007,1.7007,1600000.0
2008-12-26 00:15:00,1.7,1.7,1.7,1.7,1600000.0
2008-12-26 00:30:00,1.70035,1.7004,1.7002,1.7002,4800000.0
2008-12-26 00:45:00,1.7002,1.7004,1.6996,1.7004,13200000.0
2008-12-26 01:00:00,1.70065,1.7012,1.7006,1.7011,25600000.0
2008-12-26 01:30:00,1.70085,1.70135,1.70085,1.7012,30400000.0
2008-12-26 01:45:00,1.70135,1.7016,1.7011,1.7012,43200000.0
2008-12-26 02:00:00,1.7012,1.7017,1.701,1.7016,125200000.0
2008-12-26 02:15:00,1.7016,1.7027,1.7015,1.7027,166400000.0
2008-12-26 02:30:00,1.70275,1.70445,1.70275,1.7033,375000000.0
2008-12-26 02:45:00,1.70355,1.7105,1.6991,1.7095,886020002.0
2008-12-26 03:00:00,1.7094,1.7102,1.70805,1.70845,497000000.0
2008-12-26 03:15:00,1.7085,1.70925,1.7071,1.7091,470200000.0
2008-12-26 03:30:00,1.70925,1.71005,1.7074,1.70935,366200000.0
2008-12-26 03:45:00,1.70935,1.71005,1.7085,1.7095,633000000.0
2008-12-26 04:00:00,1.70945,1.71,1.70935,1.70965,105600000.0
2008-12-26 04:15:00,1.70965,1.71,1.70855,1.70915,190400000.0
2008-12-26 04:30:00,1.70885,1.70975,1.70865,1.70975,265600000.0
2008-12-26 04:45:00,1.70985,1.70985,1.7086,1.7093,235600000.0
2008-12-26 05:00:00,1.7093,1.7097,1.70815,1.7097,257200000.0
2008-12-26 05:15:00,1.7097,1.7131,1.70905,1.7127,861700000.0
2008-12-26 05:30:00,1.7127,1.71435,1.70945,1.7115,548400000.0
2008-12-26 05:45:00,1.7115,1.7115,1.70915,1.7115,226500000.0
2008-12-26 06:00:00,1.7115,1.7115,1.7115,1.7115,98400000.0
2008-12-26 06:15:00,1.7115,1.7115,1.7114,1.7115,85200000.0
2008-12-26 06:30:00,1.7115,1.7115,1.7089,1.7113,342200000.0
2008-12-26 06:45:00,1.7113,1.7115,1.70935,1.7114,214900000.0
2008-12-26 07:00:00,1.7095,1.7115,1.7088,1.7115,348900000.0
2008-12-26 07:15:00,1.7115,1.71305,1.7113,1.713,524600000.0
2008-12-26 07:30:00,1.71295,1.7137,1.71195,1.71205,542300000.0
2008-12-26 07:45:00,1.71205,1.7133,1.71205,1.71235,424100000.0
2008-12-26 08:00:00,1.7124,1.71345,1.7117,1.71195,348800000.0
2008-12-26 08:15:00,1.7123,1.7131,1.71195,1.7125,276800000.0
2008-12-26 08:30:00,1.7125,1.7131,1.7107,1.7107,353400000.0
2008-12-26 08:45:00,1.7107,1.71135,1.7071,1.7107,218600000.0
2008-12-26 09:00:00,1.7107,1.71075,1.7107,1.7107,127600000.0
2008-12-26 09:15:00,1.7107,1.7107,1.7068,1.7107,412200000.0
2008-12-26 09:30:00,1.7107,1.7107,1.7107,1.7107,214200000.0
2008-12-26 09:45:00,1.7107,1.7107,1.7107,1.7107,127800000.0
2008-12-26 10:00:00,1.7107,1.7107,1.7106,1.7107,194600000.0
2008-12-26 10:15:00,1.7107,1.7107,1.7061,1.7106,438600000.0
2008-12-26 10:30:00,1.7106,1.7107,1.7051,1.7094,377200000.0
2008-12-26 10:45:00,1.7095,1.7158,1.70835,1.71525,350800000.0
2008-12-26 11:00:00,1.7151,1.7157,1.71255,1.7132,232200000.0
2008-12-26 11:15:00,1.71315,1.7136,1.71265,1.7127,54400000.0
2008-12-26 11:30:00,1.7127,1.7131,1.7125,1.7129,177600000.0
2008-12-26 11:45:00,1.71295,1.716,1.7129,1.7137,183000000.0
2008-12-26 12:00:00,1.71375,1.7142,1.71215,1.71235,181600000.0
2008-12-26 12:15:00,1.7123,1.7131,1.7123,1.7127,97600000.0
2008-12-26 12:30:00,1.71275,1.71355,1.7102,1.7118,289400000.0
2008-12-26 12:45:00,1.7117,1.7132,1.711,1.7119,162000000.0
2008-12-26 13:00:00,1.71195,1.71335,1.71175,1.71255,225600000.0
2008-12-26 13:15:00,1.7125,1.71505,1.7121,1.71465,424800000.0
2008-12-26 13:30:00,1.71475,1.71485,1.71305,1.71385,300800000.0
2008-12-26 13:45:00,1.71375,1.71445,1.7123,1.71305,142400000.0
2008-12-26 14:00:00,1.71315,1.7139,1.7124,1.7138,110400000.0
2008-12-26 14:15:00,1.71355,1.7138,1.7131,1.71365,229600000.0
2008-12-26 14:30:00,1.71355,1.7162,1.7127,1.7127,272000000.0
2008-12-26 14:45:00,1.71295,1.71395,1.71295,1.7138,164200000.0
2008-12-26 15:00:00,1.71375,1.7195,1.7133,1.7146,419600000.0
2008-12-26 15:15:00,1.71445,1.71585,1.71425,1.7156,757600000.0
2008-12-26 15:30:00,1.7156,1.71735,1.71535,1.71675,986400000.0
2008-12-26 15:45:00,1.71675,1.7212,1.7163,1.72005,1169600000.0
2008-12-26 16:00:00,1.72005,1.7207,1.71815,1.72015,1378000000.0
2008-12-26 16:15:00,1.72015,1.7209,1.7171,1.71725,891000000.0
2008-12-26 16:30:00,1.71705,1.7183,1.7117,1.7139,889600000.0
2008-12-26 16:45:00,1.71385,1.71655,1.7132,1.7165,932600000.0
2008-12-26 17:00:00,1.71645,1.7167,1.7148,1.71565,978800000.0
2008-12-26 17:15:00,1.71555,1.7171,1.7154,1.7163,859000000.0
2008-12-26 17:30:00,1.71625,1.71715,1.7143,1.7158,1195600000.0
2008-12-26 17:45:00,1.7158,1.7164,1.71355,1.7155,1001600000.0
2008-12-26 18:00:00,1.7155,1.71565,1.71415,1.71465,801600000.0
2008-12-26 18:15:00,1.7147,1.71495,1.71265,1.71275,332800000.0
2008-12-26 18:30:00,1.71265,1.71345,1.71215,1.71275,365200000.0
2008-12-26 18:45:00,1.71275,1.7157,1.7126,1.7157,391400000.0
2008-12-26 19:00:00,1.7154,1.718,1.71485,1.718,556000000.0
2008-12-26 19:15:00,1.7179,1.71835,1.71725,1.71765,406600000.0
2008-12-26 19:30:00,1.71765,1.719,1.7137,1.71875,310000000.0
2008-12-26 19:45:00,1.71875,1.71935,1.7146,1.71865,345400000.0
2008-12-26 20:00:00,1.71865,1.71865,1.7163,1.7168,558000000.0
2008-12-26 20:15:00,1.7168,1.7182,1.7155,1.71565,362400000.0
2008-12-26 20:30:00,1.7157,1.719,1.71455,1.71595,236200000.0
2008-12-26 20:45:00,1.7187,1.7187,1.71495,1.71595,232800000.0
2008-12-26 21:00:00,1.71595,1.7187,1.71595,1.71815,276200000.0
2008-12-26 21:15:00,1.7184,1.7194,1.71545,1.71845,491600000.0
2008-12-26 21:30:00,1.71845,1.72095,1.7172,1.71955,461600000.0
2008-12-26 21:45:00,1.7195,1.7197,1.7171,1.7184,423200000.0
2008-12-26 22:00:00,1.7184,1.71865,1.7138,1.7145,462200000.0
2008-12-26 22:15:00,1.7145,1.7195,1.71445,1.7188,419800000.0
2008-12-26 22:30:00,1.71875,1.7191,1.7138,1.71815,166000000.0
2008-12-26 22:45:00,1.7182,1.71845,1.7134,1.71705,264400000.0
2008-12-26 23:00:00,1.71675,1.7185,1.71665,1.71715,155200000.0
2008-12-26 23:15:00,1.717,1.7173,1.71385,1.71465,310400000.0
2008-12-26 23:30:00,1.71445,1.7154,1.71195,1.7122,252800000.0
2008-12-26 23:45:00,1.71255,1.715,1.7106,1.71215,217600000.0
2008-12-29 00:00:00,1.7165,1.7192,1.71465,1.7162,51200000.0
2008-12-29 00:15:00,1.71485,1.71655,1.71475,1.71525,81600000.0
2008-12-29 00:30:00,1.7155,1.7187,1.71545,1.71835,273000000.0
2008-12-29 00:45:00,1.71835,1.7188,1.71635,1.7182,199600000.0
2008-12-29 01:00:00,1.7182,1.72115,1.7169,1.71925,504000000.0
2008-12-29 01:15:00,1.7194,1.7199,1.71495,1.71495,579600000.0
2008-12-29 01:30:00,1.7158,1.7168,1.7138,1.715,725000000.0
2008-12-29 01:45:00,1.71515,1.71605,1.71335,1.71355,660000000.0
2008-12-29 02:00:00,1.71355,1.7146,1.7122,1.71255,385200000.0
2008-12-29 02:15:00,1.7125,1.7167,1.7125,1.7157,674000000.0
2008-12-29 02:30:00,1.7157,1.7173,1.71425,1.7155,974400000.0
2008-12-29 02:45:00,1.7155,1.71575,1.7137,1.71405,1184000000.0
2008-12-29 03:00:00,1.7141,1.71665,1.71395,1.71495,1334600000.0
2008-12-29 03:15:00,1.7149,1.715,1.7127,1.7148,435200000.0
2008-12-29 03:30:00,1.7148,1.71535,1.7095,1.70995,1060000000.0
2008-12-29 03:45:00,1.7099,1.7137,1.7099,1.7125,789200000.0
2008-12-29 04:00:00,1.71245,1.71305,1.7117,1.71255,515600000.0
2008-12-29 04:15:00,1.7125,1.713,1.7111,1.7121,618600000.0
2008-12-29 04:30:00,1.71215,1.71555,1.71205,1.7149,537400000.0
2008-12-29 04:45:00,1.7148,1.7165,1.71465,1.7156,373600000.0
2008-12-29 05:00:00,1.7156,1.717,1.714,1.7149,537000000.0
2008-12-29 05:15:00,1.7149,1.7163,1.7147,1.716,972800000.0
2008-12-29 05:30:00,1.7147,1.7166,1.7147,1.71655,520400000.0
2008-12-29 05:45:00,1.7166,1.7166,1.71475,1.7156,303400000.0
2008-12-29 06:00:00,1.7157,1.72125,1.7139,1.7175,831600000.0
2008-12-29 06:15:00,1.7176,1.71885,1.71715,1.71765,1576000000.0
2008-12-29 06:30:00,1.71765,1.71775,1.71595,1.71655,438400000.0
2008-12-29 06:45:00,1.71645,1.7169,1.71385,1.71385,451000000.0
2008-12-29 07:00:00,1.71375,1.71635,1.7133,1.71575,389200000.0
2008-12-29 07:15:00,1.71575,1.71715,1.7155,1.71635,686400000.0
2008-12-29 07:30:00,1.7163,1.71805,1.7158,1.7158,714400000.0
2008-12-29 07:45:00,1.71585,1.7185,1.7158,1.7182,947200000.0
2008-12-29 08:00:00,1.7182,1.7217,1.71715,1.72035,1085400000.0
2008-12-29 08:15:00,1.72025,1.7211,1.717,1.71715,1120600000.0
2008-12-29 08:30:00,1.71715,1.7181,1.7161,1.71675,1380000000.0
2008-12-29 08:45:00,1.7169,1.7179,1.716,1.716,496800000.0
2008-12-29 09:00:00,1.7158,1.7217,1.7158,1.71995,1337400000.0
2008-12-29 09:15:00,1.72,1.72075,1.7184,1.7196,1083600000.0
2008-12-29 09:30:00,1.71925,1.725,1.7183,1.72415,1250500000.0
2008-12-29 09:45:00,1.72415,1.7257,1.72215,1.72525,2083400000.0
2008-12-29 10:00:00,1.72525,1.72695,1.72215,1.72365,1317800000.0
2008-12-29 10:15:00,1.72365,1.7279,1.722,1.72385,1401800000.0
2008-12-29 10:30:00,1.72375,1.7267,1.7232,1.7262,1337200000.0
2008-12-29 10:45:00,1.7261,1.72795,1.72575,1.72795,1342800000.0
2008-12-29 11:00:00,1.7287,1.74085,1.72745,1.7378,1436800000.0
2008-12-29 11:15:00,1.7378,1.7403,1.7338,1.7358,1541640000.0
2008-12-29 11:30:00,1.73555,1.73995,1.73425,1.7395,1806200000.0
2008-12-29 11:45:00,1.7396,1.73975,1.73545,1.7363,1802800000.0
2008-12-29 12:00:00,1.7364,1.7374,1.7339,1.73625,1505500000.0
2008-12-29 12:15:00,1.73625,1.74295,1.73615,1.74205,1394400000.0
2008-12-29 12:30:00,1.74205,1.7458,1.74075,1.7427,1896800000.0
2008-12-29 12:45:00,1.7426,1.7473,1.7394,1.74545,1871200000.0
2008-12-29 13:00:00,1.74565,1.7477,1.74455,1.74725,1427100000.0
2008-12-29 13:15:00,1.74725,1.75035,1.745,1.7492,1615800000.0
2008-12-29 13:30:00,1.74915,1.7497,1.74685,1.74915,1752100000.0
2008-12-29 13:45:00,1.74885,1.75075,1.74675,1.7491,1802200000.0
2008-12-29 14:00:00,1.7491,1.75,1.7481,1.7481,1171600000.0
2008-12-29 14:15:00,1.74815,1.74825,1.74345,1.7442,1761600000.0
2008-12-29 14:30:00,1.7441,1.7467,1.7425,1.7433,1650700000.0
2008-12-29 14:45:00,1.7433,1.74345,1.7354,1.73675,1522500000.0
2008-12-29 15:00:00,1.7368,1.74405,1.73635,1.7406,2191000000.0
2008-12-29 15:15:00,1.7403,1.74165,1.7378,1.7387,2313400000.0
2008-12-29 15:30:00,1.7387,1.74215,1.738,1.74175,1653000000.0
2008-12-29 15:45:00,1.74175,1.74325,1.7393,1.74125,2061740000.0
2008-12-29 16:00:00,1.7414,1.74355,1.7411,1.743,1944600000.0
2008-12-29 16:15:00,1.74305,1.7455,1.742,1.7448,1732800000.0
2008-12-29 16:30:00,1.7448,1.74585,1.74145,1.742,1662600000.0
2008-12-29 16:45:00,1.74165,1.74165,1.7357,1.73895,1914600000.0
2008-12-29 17:00:00,1.73895,1.7394,1.7347,1.7383,2148600000.0
2008-12-29 17:15:00,1.73835,1.73885,1.7327,1.7352,2190000000.0
2008-12-29 17:30:00,1.7352,1.7367,1.73185,1.73455,2122500000.0
2008-12-29 17:45:00,1.73465,1.7405,1.73295,1.7389,1852000000.0
2008-12-29 18:00:00,1.73865,1.739,1.7351,1.7358,2182400000.0
2008-12-29 18:15:00,1.73545,1.73665,1.73275,1.7362,2003400000.0
2008-12-29 18:30:00,1.7362,1.73665,1.72775,1.73105,2127800000.0
2008-12-29 18:45:00,1.7312,1.7322,1.72815,1.7315,1590400000.0
2008-12-29 19:00:00,1.7315,1.73205,1.72785,1.72835,1014200000.0
2008-12-29 19:15:00,1.72815,1.72855,1.72665,1.7276,774800000.0
2008-12-29 19:30:00,1.7276,1.72805,1.72595,1.72605,889000000.0
2008-12-29 19:45:00,1.72605,1.72655,1.7242,1.725,862600000.0
2008-12-29 20:00:00,1.725,1.7254,1.72195,1.7226,1389800000.0
2008-12-29 20:15:00,1.7226,1.7248,1.7207,1.7229,912200000.0
2008-12-29 20:30:00,1.7231,1.72335,1.71585,1.7173,1040000000.0
2008-12-29 20:45:00,1.7173,1.71855,1.7076,1.71355,1148400000.0
2008-12-29 21:00:00,1.7136,1.71395,1.70785,1.70945,1213200000.0
2008-12-29 21:15:00,1.70945,1.7117,1.70815,1.7111,1182200000.0
2008-12-29 21:30:00,1.7112,1.7115,1.70415,1.7043,1370080000.0
2008-12-29 21:45:00,1.70425,1.7072,1.7017,1.70575,1275000000.0
2008-12-29 22:00:00,1.7057,1.70655,1.70325,1.70445,1212200000.0
2008-12-29 22:15:00,1.7043,1.70635,1.70145,1.70145,935200000.0
2008-12-29 22:30:00,1.7013,1.70325,1.6972,1.7017,1105440000.0
2008-12-29 22:45:00,1.70175,1.70275,1.70005,1.70175,800800000.0
2008-12-29 23:00:00,1.70185,1.70395,1.7016,1.7025,654400000.0
2008-12-29 23:15:00,1.70265,1.7031,1.70085,1.7017,535800000.0
2008-12-29 23:30:00,1.70165,1.70375,1.70075,1.70175,598400000.0
2008-12-29 23:45:00,1.70255,1.70265,1.6977,1.69925,913400000.0
2008-12-30 00:00:00,1.69935,1.7066,1.69775,1.7054,724800000.0
2008-12-30 00:15:00,1.7054,1.70625,1.70475,1.7056,384000000.0
2008-12-30 00:30:00,1.7056,1.7069,1.7052,1.70595,418800000.0
2008-12-30 00:45:00,1.706,1.706,1.70485,1.70535,214400000.0
2008-12-30 01:00:00,1.7056,1.7104,1.7039,1.70645,530600000.0
2008-12-30 01:15:00,1.70645,1.7119,1.7063,1.71055,1045400000.0
2008-12-30 01:30:00,1.71025,1.7108,1.7093,1.71025,400000000.0
2008-12-30 01:45:00,1.7102,1.7117,1.7093,1.7093,732600000.0
2008-12-30 02:00:00,1.7093,1.7113,1.70775,1.7083,1007600000.0
2008-12-30 02:15:00,1.7088,1.71265,1.7077,1.71255,1144240000.0
2008-12-30 02:30:00,1.71255,1.71615,1.71185,1.71405,903400000.0
2008-12-30 02:45:00,1.7139,1.71405,1.7084,1.71035,865200000.0
2008-12-30 03:00:00,1.7102,1.7136,1.7092,1.7125,1177800000.0
2008-12-30 03:15:00,1.7121,1.71565,1.7113,1.715,825500000.0
2008-12-30 03:30:00,1.71505,1.7167,1.71285,1.7153,1229800000.0
2008-12-30 03:45:00,1.7153,1.7153,1.71205,1.71295,846800000.0
2008-12-30 04:00:00,1.71305,1.71665,1.71305,1.71465,1443100000.0
2008-12-30 04:15:00,1.71465,1.71545,1.71425,1.7151,427600000.0
2008-12-30 04:30:00,1.7152,1.71545,1.7131,1.71415,571200000.0
2008-12-30 04:45:00,1.71405,1.71445,1.713,1.71385,339200000.0
2008-12-30 05:00:00,1.7139,1.71565,1.7132,1.715,211200000.0
2008-12-30 05:15:00,1.71495,1.715,1.7122,1.7142,198400000.0
2008-12-30 05:30:00,1.7143,1.7151,1.71425,1.71485,224600000.0
2008-12-30 05:45:00,1.71495,1.71625,1.7118,1.7153,361600000.0
2008-12-30 06:00:00,1.71525,1.71555,1.7142,1.7142,643200000.0
2008-12-30 06:15:00,1.7142,1.71425,1.7142,1.7142,211200000.0
2008-12-30 06:30:00,1.7142,1.7142,1.7123,1.7142,132800000.0
2008-12-30 06:45:00,1.7142,1.7142,1.71305,1.714,309000000.0
2008-12-30 07:00:00,1.714,1.71425,1.7125,1.7142,578300000.0
2008-12-30 07:15:00,1.7142,1.7142,1.7128,1.713,225400000.0
2008-12-30 07:30:00,1.713,1.7142,1.7091,1.7139,246000000.0
2008-12-30 07:45:00,1.714,1.7144,1.7078,1.71425,552000000.0
2008-12-30 08:00:00,1.7142,1.71575,1.7119,1.7145,683800000.0
2008-12-30 08:15:00,1.7145,1.71555,1.7117,1.7143,2433800000.0
2008-12-30 08:30:00,1.7143,1.7145,1.7083,1.7094,1742200000.0
2008-12-30 08:45:00,1.7094,1.7389,1.70835,1.7085,280800000.0
2008-12-30 09:00:00,1.70855,1.7122,1.7058,1.71205,1039400000.0
2008-12-30 09:15:00,1.71215,1.72385,1.7108,1.7226,1566100000.0
2008-12-30 09:30:00,1.7226,1.7336,1.7222,1.73185,1585200000.0
2008-12-30 09:45:00,1.7319,1.73995,1.7318,1.7368,2160400000.0
2008-12-30 10:00:00,1.737,1.73835,1.73415,1.7342,1722400000.0
2008-12-30 10:15:00,1.73415,1.7356,1.7323,1.73495,1456800000.0
2008-12-30 10:30:00,1.7352,1.73755,1.7334,1.73545,1644800000.0
2008-12-30 10:45:00,1.7354,1.74185,1.73535,1.74065,1911000000.0
2008-12-30 11:00:00,1.7409,1.74295,1.7348,1.735,1432940000.0
2008-12-30 11:15:00,1.7353,1.7404,1.73505,1.73895,1421400000.0
2008-12-30 11:30:00,1.73895,1.7482,1.7371,1.7482,1761200000.0
2008-12-30 11:45:00,1.7481,1.74865,1.7434,1.7434,1482800000.0
2008-12-30 12:00:00,1.7434,1.74485,1.7403,1.7444,1376800000.0
2008-12-30 12:15:00,1.7444,1.7468,1.744,1.7449,859400000.0
2008-12-30 12:30:00,1.7449,1.7478,1.7426,1.7467,1360200000.0
2008-12-30 12:45:00,1.7467,1.74975,1.7448,1.74705,1260000000.0
2008-12-30 13:00:00,1.7471,1.7479,1.73865,1.7411,1833400000.0
2008-12-30 13:15:00,1.741,1.74435,1.7392,1.74315,1361200000.0
2008-12-30 13:30:00,1.7432,1.74435,1.7413,1.74305,1389200000.0
2008-12-30 13:45:00,1.74305,1.74375,1.74025,1.7427,1588000000.0
2008-12-30 14:00:00,1.74255,1.7439,1.74075,1.74245,1304000000.0
2008-12-30 14:15:00,1.74245,1.74555,1.7414,1.74395,1836700000.0
2008-12-30 14:30:00,1.74395,1.74515,1.7402,1.74105,1462640000.0
2008-12-30 14:45:00,1.7412,1.74135,1.73185,1.7319,2098400000.0
2008-12-30 15:00:00,1.73185,1.73445,1.7309,1.7324,1857400000.0
2008-12-30 15:15:00,1.7324,1.7354,1.73195,1.73435,2319840000.0
2008-12-30 15:30:00,1.7344,1.7346,1.7297,1.7304,1706840000.0
2008-12-30 15:45:00,1.7304,1.73355,1.7302,1.7325,1970140000.0
2008-12-30 16:00:00,1.7325,1.7342,1.73065,1.73385,1783200000.0
2008-12-30 16:15:00,1.73385,1.7384,1.73345,1.7368,2010040000.0
2008-12-30 16:30:00,1.7368,1.7396,1.7353,1.7365,2429100000.0
2008-12-30 16:45:00,1.7366,1.74035,1.7364,1.7387,1662300000.0
2008-12-30 17:00:00,1.7386,1.7418,1.73795,1.7385,1807800000.0
2008-12-30 17:15:00,1.7385,1.741,1.7354,1.73675,1952500000.0
2008-12-30 17:30:00,1.73685,1.7382,1.73515,1.73685,1724200000.0
2008-12-30 17:45:00,1.73685,1.73685,1.72975,1.7323,2114400000.0
2008-12-30 18:00:00,1.7322,1.73375,1.7252,1.7261,2145000000.0
2008-12-30 18:15:00,1.7262,1.72905,1.7245,1.7274,1811200000.0
2008-12-30 18:30:00,1.7273,1.7275,1.7209,1.72125,1600200000.0
2008-12-30 18:45:00,1.72125,1.72505,1.72025,1.72035,1934500000.0
2008-12-30 19:00:00,1.72025,1.726,1.7192,1.7249,1375800000.0
2008-12-30 19:15:00,1.7249,1.72625,1.7231,1.7245,884400000.0
2008-12-30 19:30:00,1.7247,1.7275,1.71955,1.72225,1332800000.0
2008-12-30 19:45:00,1.72205,1.72385,1.7204,1.72085,901600000.0
2008-12-30 20:00:00,1.721,1.72245,1.7207,1.7222,670000000.0
2008-12-30 20:15:00,1.7219,1.72445,1.72145,1.7233,670400000.0
2008-12-30 20:30:00,1.72315,1.72485,1.72225,1.72285,616000000.0
2008-12-30 20:45:00,1.723,1.724,1.72185,1.7227,574400000.0
2008-12-30 21:00:00,1.7227,1.7247,1.7219,1.72205,613600000.0
2008-12-30 21:15:00,1.72215,1.7256,1.72195,1.7228,662400000.0
2008-12-30 21:30:00,1.7228,1.72545,1.72225,1.7251,659600000.0
2008-12-30 21:45:00,1.7252,1.7288,1.7239,1.72585,1078000000.0
2008-12-30 22:00:00,1.72605,1.7269,1.7236,1.7246,741400000.0
2008-12-30 22:15:00,1.7246,1.7246,1.7184,1.7193,1054600000.0
2008-12-30 22:30:00,1.7193,1.7202,1.7167,1.71905,838800000.0
2008-12-30 22:45:00,1.71915,1.72,1.7185,1.7186,888400000.0
2008-12-30 23:00:00,1.7186,1.7186,1.71565,1.7169,703400000.0
2008-12-30 23:15:00,1.7169,1.71705,1.7161,1.7169,227400000.0
2008-12-30 23:30:00,1.7169,1.7169,1.7109,1.7119,540000000.0
2008-12-30 23:45:00,1.7119,1.71325,1.7093,1.7095,674640000.0
2008-12-31 00:00:00,1.70925,1.71385,1.70595,1.7127,493200000.0
2008-12-31 00:15:00,1.71265,1.71665,1.71195,1.71665,376600000.0
2008-12-31 00:30:00,1.71585,1.71665,1.7122,1.7143,140200000.0
2008-12-31 00:45:00,1.7143,1.7172,1.7124,1.7128,277200000.0
2008-12-31 01:00:00,1.7128,1.7158,1.7105,1.7105,407500000.0
2008-12-31 01:15:00,1.7105,1.71175,1.7085,1.7115,385800000.0
2008-12-31 01:30:00,1.71165,1.7157,1.71135,1.7143,652240000.0
2008-12-31 01:45:00,1.7143,1.71895,1.71315,1.71625,362000000.0
2008-12-31 02:00:00,1.7152,1.71915,1.7152,1.7189,324400000.0
2008-12-31 02:15:00,1.7191,1.71975,1.719,1.719,977600000.0
2008-12-31 02:30:00,1.719,1.7198,1.719,1.7192,696000000.0
2008-12-31 02:45:00,1.7189,1.7197,1.7188,1.7194,534400000.0
2008-12-31 03:00:00,1.7194,1.7194,1.7173,1.7173,441000000.0
2008-12-31 03:15:00,1.7173,1.7186,1.7172,1.7173,229400000.0
2008-12-31 03:30:00,1.7182,1.7204,1.7182,1.7204,299600000.0
2008-12-31 03:45:00,1.72035,1.72055,1.7198,1.72,476000000.0
2008-12-31 04:00:00,1.72,1.72,1.71695,1.7188,1101000000.0
2008-12-31 04:15:00,1.7188,1.71935,1.7133,1.7189,211200000.0
2008-12-31 04:30:00,1.7189,1.7197,1.7164,1.7167,844800000.0
2008-12-31 04:45:00,1.7167,1.7169,1.71435,1.71435,583600000.0
2008-12-31 05:00:00,1.71435,1.7167,1.71355,1.7153,483800000.0
2008-12-31 05:15:00,1.7153,1.71605,1.7145,1.7154,149000000.0
2008-12-31 05:30:00,1.7154,1.7163,1.712,1.7156,272200000.0
2008-12-31 05:45:00,1.7156,1.71605,1.7148,1.7149,319800000.0
2008-12-31 06:00:00,1.7143,1.71605,1.7143,1.71585,192800000.0
2008-12-31 06:15:00,1.7159,1.71655,1.7152,1.7155,411200000.0
2008-12-31 06:30:00,1.7158,1.7176,1.7146,1.71685,232600000.0
2008-12-31 06:45:00,1.7166,1.7166,1.7148,1.7154,190800000.0
2008-12-31 07:00:00,1.7154,1.71595,1.7153,1.71555,136400000.0
2008-12-31 07:15:00,1.7157,1.7158,1.7147,1.7155,192400000.0
2008-12-31 07:30:00,1.71545,1.71645,1.7124,1.71495,196940000.0
2008-12-31 07:45:00,1.715,1.7194,1.715,1.71555,179200000.0
2008-12-31 08:00:00,1.7188,1.7188,1.71545,1.7174,159240000.0
2008-12-31 08:15:00,1.71605,1.7189,1.7151,1.71605,336000000.0
2008-12-31 08:30:00,1.7161,1.71655,1.7151,1.7151,259200000.0
2008-12-31 08:45:00,1.7151,1.7212,1.7151,1.7193,1225080000.0
2008-12-31 09:00:00,1.7193,1.7198,1.7181,1.71825,827600000.0
2008-12-31 09:15:00,1.7182,1.72,1.7134,1.7148,753600000.0
2008-12-31 09:30:00,1.71465,1.7172,1.7144,1.71535,725200000.0
2008-12-31 09:45:00,1.7154,1.7156,1.714,1.7142,494400000.0
2008-12-31 10:00:00,1.7143,1.7144,1.71165,1.7118,955600000.0
2008-12-31 10:15:00,1.7119,1.721,1.7085,1.7095,946200000.0
2008-12-31 10:30:00,1.7095,1.70995,1.70785,1.70965,775000000.0
2008-12-31 10:45:00,1.70965,1.70985,1.7072,1.7097,635600000.0
2008-12-31 11:00:00,1.70965,1.71825,1.70835,1.71675,1095800000.0
2008-12-31 11:15:00,1.71665,1.72325,1.716,1.71945,1245300000.0
2008-12-31 11:30:00,1.71955,1.72025,1.71395,1.7142,722200000.0
2008-12-31 11:45:00,1.7143,1.7164,1.7133,1.71505,685000000.0
2008-12-31 12:00:00,1.715,1.71625,1.7147,1.71515,575400000.0
2008-12-31 12:15:00,1.71515,1.7159,1.711,1.7136,1219100000.0
2008-12-31 12:30:00,1.7136,1.7155,1.7124,1.71465,880900000.0
2008-12-31 12:45:00,1.71465,1.71685,1.7106,1.7108,909100000.0
2008-12-31 13:00:00,1.71065,1.7116,1.70745,1.70785,853600000.0
2008-12-31 13:15:00,1.70785,1.7122,1.7076,1.70945,1247600000.0
2008-12-31 13:30:00,1.7092,1.7141,1.70905,1.7117,1210000000.0
2008-12-31 13:45:00,1.7119,1.71665,1.70935,1.71585,1492800000.0
2008-12-31 14:00:00,1.71605,1.71685,1.71125,1.7118,1284300000.0
2008-12-31 14:15:00,1.71185,1.71365,1.70965,1.7097,1479540000.0
2008-12-31 14:30:00,1.70945,1.711,1.70855,1.7088,1507800000.0
2008-12-31 14:45:00,1.70875,1.71045,1.70625,1.7076,1340400000.0
2008-12-31 15:00:00,1.7077,1.70815,1.69905,1.6997,1976900000.0
2008-12-31 15:15:00,1.6995,1.70215,1.6928,1.69295,2454200000.0
2008-12-31 15:30:00,1.69295,1.69815,1.69285,1.69515,1590400000.0
2008-12-31 15:45:00,1.69525,1.69735,1.6917,1.69175,1664200000.0
2008-12-31 16:00:00,1.69175,1.7017,1.69175,1.70125,1962200000.0
2008-12-31 16:15:00,1.70125,1.704,1.6995,1.70275,2015000000.0
2008-12-31 16:30:00,1.70275,1.70655,1.70175,1.7034,1493800000.0
2008-12-31 16:45:00,1.7032,1.7058,1.702,1.7048,1430300000.0
2008-12-31 17:00:00,1.70495,1.70575,1.69785,1.69915,1420400000.0
2008-12-31 17:15:00,1.6992,1.70005,1.69275,1.69445,1376200000.0
2008-12-31 17:30:00,1.69445,1.70685,1.6938,1.70365,1275240000.0
2008-12-31 17:45:00,1.7039,1.7161,1.6982,1.7144,2149700000.0
2008-12-31 18:00:00,1.7144,1.7197,1.7075,1.71055,2082600000.0
2008-12-31 18:15:00,1.7106,1.716,1.7105,1.715,2015300000.0
2008-12-31 18:30:00,1.715,1.71605,1.7097,1.7108,1346200000.0
2008-12-31 18:45:00,1.7108,1.71645,1.704,1.704,1479400000.0
2008-12-31 19:00:00,1.704,1.70705,1.6993,1.7002,1188940000.0
2008-12-31 19:15:00,1.7002,1.7002,1.69225,1.6936,1147300000.0
2008-12-31 19:30:00,1.69355,1.69625,1.6917,1.6943,1018600000.0
2008-12-31 19:45:00,1.6943,1.7003,1.6901,1.6986,1077500000.0
2008-12-31 20:00:00,1.6979,1.6996,1.6929,1.69935,967600000.0
2008-12-31 20:15:00,1.69965,1.70125,1.6981,1.7001,648400000.0
2008-12-31 20:30:00,1.7003,1.7025,1.6997,1.7005,572400000.0
2008-12-31 20:45:00,1.7005,1.70135,1.696,1.69785,1038600000.0
2008-12-31 21:00:00,1.69825,1.6988,1.69495,1.6972,541400000.0
2008-12-31 21:15:00,1.6972,1.69965,1.69445,1.69825,1048400000.0
2008-12-31 21:30:00,1.69825,1.69965,1.6979,1.6979,475600000.0
2008-12-31 21:45:00,1.6979,1.6979,1.69125,1.69375,788200000.0
2008-12-31 22:00:00,1.6938,1.6938,1.6938,1.6938,1800000.0
2009-01-02 00:00:00,1.71455,1.7148,1.71095,1.7114,118400000.0
2009-01-02 00:15:00,1.71125,1.7129,1.7104,1.7116,264000000.0
2009-01-02 00:30:00,1.7115,1.7116,1.7098,1.7102,191800000.0
2009-01-02 00:45:00,1.7101,1.7101,1.7071,1.7074,145000000.0
2009-01-02 01:00:00,1.7075,1.70795,1.70335,1.7071,712400000.0
2009-01-02 01:15:00,1.7071,1.71035,1.70445,1.7076,523200000.0
2009-01-02 01:30:00,1.70765,1.7099,1.7073,1.70915,200000000.0
2009-01-02 01:45:00,1.70915,1.7119,1.70875,1.71095,160000000.0
2009-01-02 02:00:00,1.711,1.7136,1.7106,1.71335,302800000.0
2009-01-02 02:15:00,1.71325,1.7155,1.7132,1.7149,394400000.0
2009-01-02 02:30:00,1.7149,1.7149,1.71145,1.7129,1047400000.0
2009-01-02 02:45:00,1.7129,1.7135,1.70945,1.7095,671200000.0
2009-01-02 03:00:00,1.7102,1.711,1.708,1.70905,753600000.0
2009-01-02 03:15:00,1.70895,1.71,1.7076,1.7078,518200000.0
2009-01-02 03:30:00,1.70805,1.70805,1.7056,1.7056,518400000.0
2009-01-02 03:45:00,1.70565,1.7079,1.7021,1.70235,1029000000.0
2009-01-02 04:00:00,1.7024,1.70525,1.7024,1.7047,420200000.0
2009-01-02 04:15:00,1.7047,1.70495,1.7016,1.7021,351000000.0
2009-01-02 04:30:00,1.70185,1.70235,1.69925,1.6998,714000000.0
2009-01-02 04:45:00,1.6998,1.70165,1.6976,1.6996,1025000000.0
2009-01-02 05:00:00,1.69955,1.6996,1.69325,1.69355,1263400000.0
2009-01-02 05:15:00,1.69355,1.6977,1.69225,1.6934,872400000.0
2009-01-02 05:30:00,1.6933,1.69605,1.6916,1.69445,1016600000.0
2009-01-02 05:45:00,1.69455,1.69565,1.6931,1.69545,474400000.0
2009-01-02 06:00:00,1.69505,1.69575,1.69265,1.69295,500000000.0
2009-01-02 06:15:00,1.69285,1.6967,1.6926,1.6948,459800000.0
2009-01-02 06:30:00,1.69485,1.69685,1.6948,1.69675,330800000.0
2009-01-02 06:45:00,1.6967,1.6967,1.6946,1.6948,302600000.0
2009-01-02 07:00:00,1.6948,1.6948,1.6915,1.69375,294400000.0
2009-01-02 07:15:00,1.69385,1.69415,1.6912,1.6912,615000000.0
2009-01-02 07:30:00,1.6912,1.6932,1.68985,1.69245,713400000.0
2009-01-02 07:45:00,1.69255,1.6936,1.6916,1.6927,679800000.0
2009-01-02 08:00:00,1.69265,1.6943,1.69215,1.6934,514600000.0
2009-01-02 08:15:00,1.6936,1.69545,1.69335,1.6937,373300000.0
2009-01-02 08:30:00,1.69375,1.6939,1.69125,1.6921,441000000.0
2009-01-02 08:45:00,1.6921,1.6926,1.69035,1.69035,830400000.0
2009-01-02 09:00:00,1.6903,1.6933,1.69025,1.69145,756600000.0
2009-01-02 09:15:00,1.6915,1.6968,1.6911,1.6965,655600000.0
2009-01-02 09:30:00,1.69625,1.7017,1.6962,1.70125,967600000.0
2009-01-02 09:45:00,1.7013,1.70565,1.70055,1.7049,994400000.0
2009-01-02 10:00:00,1.7049,1.70515,1.701,1.70505,1136800000.0
2009-01-02 10:15:00,1.70485,1.70535,1.7002,1.7028,1280000000.0
2009-01-02 10:30:00,1.70275,1.70305,1.70055,1.70145,849000000.0
2009-01-02 10:45:00,1.7013,1.7096,1.7012,1.7059,1367900000.0
2009-01-02 11:00:00,1.70595,1.7079,1.70425,1.7066,1162000000.0
2009-01-02 11:15:00,1.70655,1.7072,1.7017,1.70195,996000000.0
2009-01-02 11:30:00,1.702,1.7038,1.70145,1.7029,764200000.0
2009-01-02 11:45:00,1.70305,1.70365,1.7,1.7006,977000000.0
2009-01-02 12:00:00,1.7003,1.7007,1.6954,1.69605,874100000.0
2009-01-02 12:15:00,1.696,1.69825,1.69555,1.6979,632200000.0
2009-01-02 12:30:00,1.6979,1.69835,1.6964,1.6974,651000000.0
2009-01-02 12:45:00,1.69735,1.6993,1.69525,1.696,841400000.0
2009-01-02 13:00:00,1.697,1.70105,1.697,1.6992,1487100000.0
2009-01-02 13:15:00,1.69905,1.7,1.69625,1.69885,855000000.0
2009-01-02 13:30:00,1.69895,1.7011,1.6986,1.7004,978600000.0
2009-01-02 13:45:00,1.70045,1.7011,1.6976,1.6987,1699200000.0
2009-01-02 14:00:00,1.69865,1.6997,1.69675,1.69745,1296240000.0
2009-01-02 14:15:00,1.6974,1.6993,1.6961,1.69705,1272400000.0
2009-01-02 14:30:00,1.69705,1.7013,1.6961,1.69975,1663000000.0
2009-01-02 14:45:00,1.6997,1.6997,1.6954,1.69575,1571800000.0
2009-01-02 15:00:00,1.69585,1.6976,1.69275,1.6939,2035400000.0
2009-01-02 15:15:00,1.6941,1.69755,1.6937,1.69565,2117600000.0
2009-01-02 15:30:00,1.6955,1.698,1.69495,1.695,2667799999.0
2009-01-02 15:45:00,1.695,1.6974,1.69435,1.69435,1572100000.0
2009-01-02 16:00:00,1.69435,1.6959,1.69235,1.6959,1706000000.0
2009-01-02 16:15:00,1.69585,1.69655,1.69325,1.6958,1708000000.0
2009-01-02 16:30:00,1.6958,1.69685,1.6936,1.6942,1612500000.0
2009-01-02 16:45:00,1.6942,1.69695,1.6929,1.6957,1640600000.0
2009-01-02 17:00:00,1.6957,1.69795,1.6928,1.6948,2147800000.0
2009-01-02 17:15:00,1.6948,1.6967,1.6925,1.69505,2311100000.0
2009-01-02 17:30:00,1.69525,1.6964,1.69145,1.6946,1985500000.0
2009-01-02 17:45:00,1.69485,1.69775,1.69315,1.6937,2054900000.0
2009-01-02 18:00:00,1.6936,1.69595,1.6905,1.69535,1730200000.0
2009-01-02 18:15:00,1.69535,1.69625,1.693,1.69355,1766400000.0
2009-01-02 18:30:00,1.6935,1.69535,1.691,1.69155,2095240000.0
2009-01-02 18:45:00,1.6915,1.69205,1.68715,1.68745,1902600000.0
2009-01-02 19:00:00,1.6875,1.6887,1.6829,1.68415,1532600000.0
2009-01-02 19:15:00,1.6842,1.68525,1.6784,1.6789,1269600000.0
2009-01-02 19:30:00,1.6786,1.68145,1.6774,1.68135,1019200000.0
2009-01-02 19:45:00,1.6814,1.6823,1.6767,1.67755,743800000.0
2009-01-02 20:00:00,1.6775,1.67835,1.6754,1.6769,948200000.0
2009-01-02 20:15:00,1.6769,1.6807,1.675,1.6805,1301000000.0
2009-01-02 20:30:00,1.68055,1.68155,1.6775,1.6781,1053000000.0
2009-01-02 20:45:00,1.67815,1.67925,1.6766,1.6774,1093400000.0
2009-01-02 21:00:00,1.6774,1.68175,1.67725,1.68015,998000000.0
2009-01-02 21:15:00,1.68045,1.6822,1.6792,1.6797,1119400000.0
2009-01-02 21:30:00,1.67965,1.68105,1.67945,1.68,929100000.0
2009-01-02 21:45:00,1.68,1.68135,1.6794,1.68135,483000000.0
2009-01-02 22:00:00,1.6814,1.68725,1.68025,1.6834,998900000.0
2009-01-02 22:15:00,1.6834,1.6844,1.68185,1.6824,837800000.0
2009-01-02 22:30:00,1.6825,1.68405,1.6824,1.68275,414600000.0
2009-01-02 22:45:00,1.68275,1.6839,1.68185,1.68285,308400000.0
2009-01-02 23:00:00,1.6828,1.6841,1.6811,1.6812,768000000.0
2009-01-02 23:15:00,1.6812,1.68265,1.6782,1.68085,718200000.0
2009-01-02 23:30:00,1.68075,1.6823,1.67985,1.6801,726800000.0
2009-01-02 23:45:00,1.6801,1.6815,1.67535,1.67535,736200000.0
2009-01-05 00:00:00,1.6756,1.6759,1.6742,1.6742,266600000.0
2009-01-05 00:15:00,1.6742,1.6803,1.6742,1.67455,143000000.0
2009-01-05 00:30:00,1.67485,1.6809,1.6726,1.6733,228800000.0
2009-01-05 00:45:00,1.67265,1.67485,1.6723,1.67325,538400000.0
2009-01-05 01:00:00,1.67325,1.67805,1.6728,1.6775,583600000.0
2009-01-05 01:15:00,1.6775,1.6822,1.6775,1.6814,1003400000.0
2009-01-05 01:30:00,1.68145,1.6843,1.67775,1.6796,417000000.0
2009-01-05 01:45:00,1.6796,1.6865,1.6777,1.6849,1036299999.0
2009-01-05 02:00:00,1.6849,1.68695,1.6826,1.68285,1357400000.0
2009-01-05 02:15:00,1.6832,1.685,1.6827,1.6839,648400000.0
2009-01-05 02:30:00,1.6841,1.6852,1.6831,1.68505,586600000.0
2009-01-05 02:45:00,1.68505,1.6898,1.6842,1.6861,1132840000.0
2009-01-05 03:00:00,1.68615,1.68845,1.6861,1.68635,973800000.0
2009-01-05 03:15:00,1.68635,1.68665,1.6855,1.6861,929400000.0
2009-01-05 03:30:00,1.686,1.6861,1.681,1.6828,815500000.0
2009-01-05 03:45:00,1.68275,1.68395,1.6793,1.6833,914000000.0
2009-01-05 04:00:00,1.6793,1.6838,1.6782,1.68,1300000000.0
2009-01-05 04:15:00,1.68,1.6814,1.6778,1.6785,1666700000.0
2009-01-05 04:30:00,1.67855,1.68295,1.6785,1.6827,1189200000.0
2009-01-05 04:45:00,1.6827,1.6827,1.6791,1.67935,1035600000.0
2009-01-05 05:00:00,1.67935,1.6799,1.6783,1.67905,715600000.0
2009-01-05 05:15:00,1.67905,1.6795,1.6771,1.679,1082000000.0
2009-01-05 05:30:00,1.679,1.6802,1.67795,1.6801,883000000.0
2009-01-05 05:45:00,1.68015,1.6835,1.679,1.68285,800200000.0
2009-01-05 06:00:00,1.68285,1.68405,1.6816,1.68205,816400000.0
2009-01-05 06:15:00,1.68205,1.6853,1.68155,1.6832,1236100000.0
2009-01-05 06:30:00,1.6832,1.684,1.6819,1.68235,670100000.0
2009-01-05 06:45:00,1.68225,1.68365,1.6814,1.68365,460600000.0
2009-01-05 07:00:00,1.6836,1.6879,1.68275,1.68735,725540000.0
2009-01-05 07:15:00,1.687,1.68745,1.6805,1.681,896600000.0
2009-01-05 07:30:00,1.6811,1.68385,1.6805,1.6832,659900000.0
2009-01-05 07:45:00,1.6828,1.68355,1.68165,1.6833,985600001.0
2009-01-05 08:00:00,1.6833,1.6858,1.68325,1.685,621600000.0
2009-01-05 08:15:00,1.685,1.6878,1.685,1.6858,1286900000.0
2009-01-05 08:30:00,1.68565,1.6861,1.6833,1.68395,943600000.0
2009-01-05 08:45:00,1.68405,1.6851,1.68295,1.68495,724200000.0
2009-01-05 09:00:00,1.68505,1.6856,1.6819,1.68235,984800000.0
2009-01-05 09:15:00,1.68235,1.6826,1.67845,1.6818,1139400000.0
2009-01-05 09:30:00,1.6818,1.6835,1.68085,1.68095,1160400000.0
2009-01-05 09:45:00,1.68115,1.684,1.6802,1.6829,1300100000.0
2009-01-05 10:00:00,1.6825,1.6837,1.6785,1.67965,2117400000.0
2009-01-05 10:15:00,1.6798,1.6802,1.6638,1.66815,1918600000.0
2009-01-05 10:30:00,1.66815,1.6694,1.6637,1.66885,2238400000.0
2009-01-05 10:45:00,1.66885,1.6709,1.66315,1.6703,2425600000.0
2009-01-05 11:00:00,1.671,1.6716,1.66285,1.66295,2137799999.0
2009-01-05 11:15:00,1.66315,1.6695,1.65925,1.66785,1806200000.0
2009-01-05 11:30:00,1.6679,1.668,1.6632,1.6645,2284900000.0
2009-01-05 11:45:00,1.6645,1.66615,1.66325,1.6644,1626800000.0
2009-01-05 12:00:00,1.6644,1.66695,1.65525,1.65595,2087800000.0
2009-01-05 12:15:00,1.6563,1.66485,1.6552,1.66255,1878200000.0
2009-01-05 12:30:00,1.6625,1.66705,1.66205,1.6653,1883000000.0
2009-01-05 12:45:00,1.66525,1.6661,1.66175,1.66335,1922400000.0
2009-01-05 13:00:00,1.6635,1.66785,1.6619,1.66315,2125800000.0
2009-01-05 13:15:00,1.66315,1.664,1.65965,1.65965,1425600000.0
2009-01-05 13:30:00,1.6594,1.6605,1.65895,1.6598,968800000.0
2009-01-05 13:45:00,1.6599,1.66345,1.65765,1.65935,1734400000.0
2009-01-05 14:00:00,1.6594,1.66165,1.65755,1.65755,1706600000.0
2009-01-05 14:15:00,1.6576,1.65775,1.6517,1.6523,2405400000.0
2009-01-05 14:30:00,1.6522,1.6537,1.65005,1.65235,2066400000.0
2009-01-05 14:45:00,1.65245,1.6529,1.6392,1.64105,2090000000.0
2009-01-05 15:00:00,1.64105,1.64735,1.6408,1.64735,1823600000.0
2009-01-05 15:15:00,1.64735,1.65315,1.64645,1.65255,2329300000.0
2009-01-05 15:30:00,1.65245,1.6543,1.65115,1.6535,1846000000.0
2009-01-05 15:45:00,1.65355,1.6542,1.6497,1.6502,2402200000.0
2009-01-05 16:00:00,1.65025,1.65495,1.6472,1.6479,2506900000.0
2009-01-05 16:15:00,1.6479,1.648,1.63915,1.64225,2683000000.0
2009-01-05 16:30:00,1.6423,1.64315,1.6387,1.6417,2687240000.0
2009-01-05 16:45:00,1.6417,1.64315,1.6389,1.6408,2599800000.0
2009-01-05 17:00:00,1.6409,1.6417,1.633,1.63555,2611940000.0
2009-01-05 17:15:00,1.63555,1.63775,1.63185,1.6368,2563400000.0
2009-01-05 17:30:00,1.6368,1.6368,1.6288,1.62885,2520480000.0
2009-01-05 17:45:00,1.62885,1.6289,1.6181,1.6186,3116800000.0
2009-01-05 18:00:00,1.61885,1.62105,1.61525,1.6173,3217800000.0
2009-01-05 18:15:00,1.6173,1.62235,1.617,1.62045,2748200000.0
2009-01-05 18:30:00,1.62035,1.6206,1.61725,1.6201,2663800000.0
2009-01-05 18:45:00,1.6201,1.6217,1.6163,1.618,2996000000.0
2009-01-05 19:00:00,1.61815,1.6188,1.6156,1.61635,1984600000.0
2009-01-05 19:15:00,1.6163,1.6172,1.6135,1.61495,1810800000.0
2009-01-05 19:30:00,1.615,1.6162,1.614,1.61565,1898800000.0
2009-01-05 19:45:00,1.61575,1.61795,1.61535,1.61795,1128600000.0
2009-01-05 20:00:00,1.61825,1.6195,1.61635,1.6169,1676000000.0
2009-01-05 20:15:00,1.61695,1.6178,1.6146,1.6152,1319400000.0
2009-01-05 20:30:00,1.61515,1.61715,1.6151,1.6171,783400000.0
2009-01-05 20:45:00,1.61715,1.6199,1.6153,1.61615,1100800000.0
2009-01-05 21:00:00,1.61625,1.6189,1.6151,1.61575,1567800000.0
2009-01-05 21:15:00,1.6158,1.61825,1.61575,1.61635,1492800000.0
2009-01-05 21:30:00,1.61635,1.61905,1.61555,1.61825,1256000000.0
2009-01-05 21:45:00,1.6182,1.61975,1.61695,1.6175,1327400000.0
2009-01-05 22:00:00,1.61745,1.6176,1.61245,1.613,1266700000.0
2009-01-05 22:15:00,1.61295,1.61605,1.61145,1.616,1187800000.0
2009-01-05 22:30:00,1.616,1.61795,1.61455,1.61655,1569300000.0
2009-01-05 22:45:00,1.6166,1.61755,1.61475,1.6151,1160200000.0
2009-01-05 23:00:00,1.615,1.61655,1.6123,1.61635,1137900000.0
2009-01-05 23:15:00,1.6163,1.6173,1.6151,1.6167,1109600000.0
2009-01-05 23:30:00,1.6167,1.6201,1.61665,1.6191,641000000.0
2009-01-05 23:45:00,1.61885,1.622,1.61725,1.6205,1135400000.0
2009-01-06 00:00:00,1.6204,1.62265,1.62,1.62235,479400000.0
2009-01-06 00:15:00,1.62235,1.62415,1.62155,1.6235,307800000.0
2009-01-06 00:30:00,1.6242,1.6251,1.6221,1.6229,649900000.0
2009-01-06 00:45:00,1.6229,1.6247,1.6227,1.62335,507500000.0
2009-01-06 01:00:00,1.6235,1.62385,1.6178,1.6226,370600000.0
2009-01-06 01:15:00,1.6226,1.6226,1.6202,1.6221,214800000.0
2009-01-06 01:30:00,1.6221,1.6226,1.61885,1.6194,676400000.0
2009-01-06 01:45:00,1.61945,1.6227,1.6194,1.6197,1122600000.0
2009-01-06 02:00:00,1.6197,1.6199,1.61615,1.61915,1445200000.0
2009-01-06 02:15:00,1.6192,1.62135,1.6185,1.6206,1560600000.0
2009-01-06 02:30:00,1.6206,1.62155,1.6191,1.6207,1938200000.0
2009-01-06 02:45:00,1.6206,1.6207,1.6168,1.6174,1223000000.0
2009-01-06 03:00:00,1.6174,1.61775,1.61485,1.617,1546000000.0
2009-01-06 03:15:00,1.617,1.61795,1.6159,1.61645,1083800000.0
2009-01-06 03:30:00,1.6164,1.61735,1.61615,1.61655,703000000.0
2009-01-06 03:45:00,1.6165,1.6178,1.6164,1.6177,1008100000.0
2009-01-06 04:00:00,1.6177,1.62,1.61765,1.61985,941800000.0
2009-01-06 04:15:00,1.6199,1.6204,1.6176,1.6176,785000000.0
2009-01-06 04:30:00,1.61765,1.6215,1.6176,1.6206,1161400000.0
2009-01-06 04:45:00,1.62055,1.6208,1.61825,1.61975,950400000.0
2009-01-06 05:00:00,1.61975,1.6213,1.6193,1.62085,887000000.0
2009-01-06 05:15:00,1.6208,1.62185,1.6182,1.6184,293000000.0
2009-01-06 05:30:00,1.6185,1.62095,1.6149,1.6157,173200000.0
2009-01-06 05:45:00,1.6207,1.62195,1.6181,1.6181,312400000.0
2009-01-06 06:00:00,1.61805,1.6207,1.6178,1.61945,804300000.0
2009-01-06 06:15:00,1.6194,1.6209,1.6186,1.61865,1009640000.0
2009-01-06 06:30:00,1.61865,1.6202,1.6154,1.6159,1057600000.0
2009-01-06 06:45:00,1.6159,1.6199,1.6159,1.61835,1715100000.0
2009-01-06 07:00:00,1.6183,1.6187,1.6176,1.6186,1261200000.0
2009-01-06 07:15:00,1.6187,1.6187,1.61445,1.6167,1783600001.0
2009-01-06 07:30:00,1.6167,1.61705,1.6148,1.6167,1418600000.0
2009-01-06 07:45:00,1.6167,1.617,1.6152,1.6167,618000000.0
2009-01-06 08:00:00,1.6167,1.61845,1.61505,1.6167,1299100000.0
2009-01-06 08:15:00,1.6167,1.6191,1.6156,1.6167,1110900002.0
2009-01-06 08:30:00,1.6166,1.6168,1.6135,1.6154,841400000.0
2009-01-06 08:45:00,1.61545,1.61825,1.61545,1.6158,945400000.0
2009-01-06 09:00:00,1.6158,1.61785,1.61325,1.6143,1263900001.0
2009-01-06 09:15:00,1.6143,1.6196,1.6143,1.6195,1466600000.0
2009-01-06 09:30:00,1.6194,1.6195,1.61205,1.613,2060600000.0
2009-01-06 09:45:00,1.61305,1.6134,1.6069,1.61265,1911600000.0
2009-01-06 10:00:00,1.61265,1.613,1.6061,1.6061,2087600000.0
2009-01-06 10:15:00,1.6061,1.61085,1.60345,1.60975,2540200000.0
2009-01-06 10:30:00,1.6097,1.6099,1.6048,1.6055,2270800000.0
2009-01-06 10:45:00,1.60515,1.6073,1.6039,1.6066,1941000000.0
2009-01-06 11:00:00,1.60685,1.60695,1.60035,1.6036,1964400000.0
2009-01-06 11:15:00,1.6036,1.60765,1.60315,1.6039,1822400000.0
2009-01-06 11:30:00,1.60385,1.6051,1.5983,1.5999,2105400000.0
2009-01-06 11:45:00,1.5999,1.6012,1.5976,1.59775,1683400000.0
2009-01-06 12:00:00,1.59775,1.59775,1.58895,1.59005,2092800000.0
2009-01-06 12:15:00,1.59005,1.59105,1.58605,1.58845,1652600000.0
2009-01-06 12:30:00,1.58845,1.59595,1.58825,1.594,1932800000.0
2009-01-06 12:45:00,1.5941,1.59615,1.591,1.5954,1646800000.0
2009-01-06 13:00:00,1.59535,1.59575,1.5876,1.58925,1344100000.0
2009-01-06 13:15:00,1.5893,1.5948,1.58645,1.5948,1459000000.0
2009-01-06 13:30:00,1.59485,1.59625,1.5893,1.5899,1619100000.0
2009-01-06 13:45:00,1.59,1.59145,1.5867,1.5883,1920400000.0
2009-01-06 14:00:00,1.5883,1.5889,1.58335,1.58335,1753600000.0
2009-01-06 14:15:00,1.5833,1.5857,1.5821,1.583,2353600000.0
2009-01-06 14:30:00,1.5831,1.5866,1.58305,1.5858,2876400000.0
2009-01-06 14:45:00,1.5858,1.58805,1.58465,1.58635,2399800000.0
2009-01-06 15:00:00,1.5863,1.5869,1.5818,1.58385,2184740000.0
2009-01-06 15:15:00,1.58385,1.58585,1.57925,1.58285,2700700000.0
2009-01-06 15:30:00,1.58375,1.58585,1.5806,1.58225,2392600000.0
2009-01-06 15:45:00,1.58225,1.58855,1.5821,1.58595,2271500001.0
2009-01-06 16:00:00,1.58595,1.58875,1.5836,1.5882,2523000000.0
2009-01-06 16:15:00,1.5881,1.5882,1.58215,1.5843,2844200000.0
2009-01-06 16:30:00,1.5841,1.58585,1.582,1.5826,2774800000.0
2009-01-06 16:45:00,1.5826,1.5831,1.57515,1.5779,2903000000.0
2009-01-06 17:00:00,1.5779,1.58295,1.5779,1.5805,2439400000.0
2009-01-06 17:15:00,1.5805,1.5817,1.57575,1.5798,2627439999.0
2009-01-06 17:30:00,1.57985,1.5858,1.57875,1.58265,2980439988.0
2009-01-06 17:45:00,1.58265,1.585,1.5761,1.57665,3537399999.0
2009-01-06 18:00:00,1.5769,1.5874,1.5767,1.58545,2905800000.0
2009-01-06 18:15:00,1.5856,1.5892,1.5811,1.58875,2947800000.0
2009-01-06 18:30:00,1.58875,1.59055,1.5841,1.5873,3119200000.0
2009-01-06 18:45:00,1.58735,1.59115,1.58635,1.5896,2685900000.0
2009-01-06 19:00:00,1.5896,1.59225,1.58835,1.5909,2055000000.0
2009-01-06 19:15:00,1.591,1.59485,1.5904,1.59275,2492800000.0
2009-01-06 19:30:00,1.59295,1.59295,1.5891,1.59025,2284400000.0
2009-01-06 19:45:00,1.5902,1.59325,1.58975,1.593,1696200000.0
2009-01-06 20:00:00,1.593,1.5943,1.59085,1.5932,1498800000.0
2009-01-06 20:15:00,1.5932,1.59505,1.592,1.59315,1337000000.0
2009-01-06 20:30:00,1.59355,1.59495,1.59295,1.59395,912800000.0
2009-01-06 20:45:00,1.594,1.5954,1.592,1.5932,1282800000.0
2009-01-06 21:00:00,1.593,1.59885,1.5927,1.59475,1924000000.0
2009-01-06 21:15:00,1.59465,1.59855,1.5944,1.59565,1898200000.0
2009-01-06 21:30:00,1.5956,1.59885,1.59535,1.59875,1556800000.0
2009-01-06 21:45:00,1.5983,1.5991,1.5933,1.5945,2011800000.0
2009-01-06 22:00:00,1.5946,1.6004,1.59355,1.5982,1595000000.0
2009-01-06 22:15:00,1.59825,1.5998,1.59555,1.5993,1056600000.0
2009-01-06 22:30:00,1.59935,1.59945,1.5962,1.59825,1005000000.0
2009-01-06 22:45:00,1.59815,1.6001,1.5967,1.59925,1139000000.0
2009-01-06 23:00:00,1.5987,1.601,1.59605,1.59915,1073400000.0
2009-01-06 23:15:00,1.59915,1.6021,1.59915,1.60205,833400000.0
2009-01-06 23:30:00,1.60205,1.60455,1.6007,1.60145,864000000.0
2009-01-06 23:45:00,1.6015,1.60285,1.6012,1.6025,642800000.0
2009-01-07 00:00:00,1.6022,1.6026,1.5987,1.59875,315900000.0
2009-01-07 00:15:00,1.59875,1.60035,1.5958,1.59895,394400000.0
2009-01-07 00:30:00,1.5992,1.59955,1.5984,1.5986,317600000.0
2009-01-07 00:45:00,1.5986,1.60015,1.5986,1.5986,461200000.0
2009-01-07 01:00:00,1.5986,1.60015,1.5985,1.5993,308200000.0
2009-01-07 01:15:00,1.59935,1.59945,1.5978,1.59925,347200000.0
2009-01-07 01:30:00,1.5994,1.5999,1.5978,1.5978,2952800000.0
2009-01-07 01:45:00,1.5978,1.60025,1.5978,1.5992,633000000.0
2009-01-07 02:00:00,1.5992,1.60005,1.59805,1.59875,965200000.0
2009-01-07 02:15:00,1.59855,1.59965,1.59745,1.59925,1293200000.0
2009-01-07 02:30:00,1.5993,1.6021,1.5992,1.60055,973400000.0
2009-01-07 02:45:00,1.60055,1.60075,1.59645,1.5979,1658800000.0
2009-01-07 03:00:00,1.5979,1.59805,1.59245,1.5949,1884600000.0
2009-01-07 03:15:00,1.5951,1.5955,1.5929,1.59485,1427200000.0
2009-01-07 03:30:00,1.5948,1.59615,1.59355,1.59535,1046200000.0
2009-01-07 03:45:00,1.59535,1.5981,1.5952,1.598,677000000.0
2009-01-07 04:00:00,1.59805,1.5992,1.5964,1.59915,759600000.0
2009-01-07 04:15:00,1.599,1.6003,1.59855,1.59945,546400000.0
2009-01-07 04:30:00,1.59945,1.60045,1.5988,1.5992,965000000.0
2009-01-07 04:45:00,1.59915,1.59935,1.59625,1.59865,1250400000.0
2009-01-07 05:00:00,1.59865,1.6013,1.5977,1.60005,1366820000.0
2009-01-07 05:15:00,1.59995,1.60105,1.59845,1.6007,1561400000.0
2009-01-07 05:30:00,1.60065,1.6016,1.59945,1.5999,1335200000.0
2009-01-07 05:45:00,1.59985,1.6027,1.5996,1.6014,2020000000.0
2009-01-07 06:00:00,1.6015,1.6015,1.59955,1.6006,1349400000.0
2009-01-07 06:15:00,1.6007,1.6019,1.5995,1.6007,1342800000.0
2009-01-07 06:30:00,1.60055,1.6009,1.5993,1.5994,1746800000.0
2009-01-07 06:45:00,1.5995,1.60095,1.5987,1.6002,1091200000.0
2009-01-07 07:00:00,1.59995,1.6004,1.59755,1.5982,1072600000.0
2009-01-07 07:15:00,1.59815,1.60015,1.5975,1.59955,954400000.0
2009-01-07 07:30:00,1.5996,1.6013,1.5991,1.6001,888600000.0
2009-01-07 07:45:00,1.6001,1.6008,1.59895,1.59975,913600000.0
2009-01-07 08:00:00,1.5998,1.6005,1.5979,1.5991,1150000000.0
2009-01-07 08:15:00,1.5991,1.6005,1.59805,1.5992,909600000.0
2009-01-07 08:30:00,1.59925,1.60035,1.59775,1.59825,1432800000.0
2009-01-07 08:45:00,1.59825,1.59915,1.59625,1.5968,1367300000.0
2009-01-07 09:00:00,1.59675,1.59775,1.59465,1.596,1798600000.0
2009-01-07 09:15:00,1.596,1.601,1.59585,1.601,1613200000.0
2009-01-07 09:30:00,1.60095,1.6046,1.6004,1.6017,2213640000.0
2009-01-07 09:45:00,1.6019,1.60745,1.6014,1.6051,3220800001.0
2009-01-07 10:00:00,1.60515,1.6059,1.60125,1.602,2711400000.0
2009-01-07 10:15:00,1.6019,1.6067,1.6013,1.6067,2198400000.0
2009-01-07 10:30:00,1.6067,1.6099,1.60625,1.608,2409400000.0
2009-01-07 10:45:00,1.60795,1.6105,1.6056,1.6082,2037600000.0
2009-01-07 11:00:00,1.60825,1.60825,1.60485,1.60715,2249600000.0
2009-01-07 11:15:00,1.60735,1.60745,1.60415,1.6053,2144800001.0
2009-01-07 11:30:00,1.60535,1.6091,1.6047,1.60545,1777200000.0
2009-01-07 11:45:00,1.60565,1.607,1.60345,1.60515,1983200000.0
2009-01-07 12:00:00,1.60515,1.6086,1.6043,1.60835,1976400000.0
2009-01-07 12:15:00,1.60835,1.6085,1.60495,1.60775,1957800000.0
2009-01-07 12:30:00,1.6078,1.60925,1.6058,1.60925,2048400000.0
2009-01-07 12:45:00,1.6093,1.6121,1.60855,1.61195,2202200000.0
2009-01-07 13:00:00,1.61195,1.61535,1.6114,1.6132,1997100000.0
2009-01-07 13:15:00,1.61315,1.61445,1.6111,1.6117,2054000000.0
2009-01-07 13:30:00,1.6117,1.61345,1.61005,1.61195,1777600000.0
2009-01-07 13:45:00,1.61205,1.61295,1.61055,1.6121,2419800000.0
2009-01-07 14:00:00,1.6121,1.6138,1.60795,1.60815,2730199993.0
2009-01-07 14:15:00,1.60815,1.60975,1.6058,1.60915,2159200000.0
2009-01-07 14:30:00,1.6091,1.6114,1.60795,1.60945,1797600000.0
2009-01-07 14:45:00,1.60945,1.61105,1.6059,1.6067,1978000000.0
2009-01-07 15:00:00,1.60655,1.6077,1.60495,1.60575,2370600000.0
2009-01-07 15:15:00,1.60575,1.6147,1.6051,1.61325,2540000000.0
2009-01-07 15:30:00,1.6133,1.61945,1.6133,1.61695,3011600000.0
2009-01-07 15:45:00,1.61695,1.6212,1.6152,1.61885,2830200000.0
2009-01-07 16:00:00,1.61885,1.62145,1.6141,1.61805,2377600000.0
2009-01-07 16:15:00,1.61805,1.6182,1.6153,1.61605,2033100000.0
2009-01-07 16:30:00,1.6161,1.6202,1.6159,1.6193,2584200000.0
2009-01-07 16:45:00,1.6192,1.6222,1.61885,1.62065,2455600000.0
2009-01-07 17:00:00,1.6207,1.6208,1.6165,1.6188,2667400000.0
2009-01-07 17:15:00,1.6184,1.62775,1.61685,1.6254,3206100001.0
2009-01-07 17:30:00,1.62535,1.63045,1.6211,1.62235,2961500000.0
2009-01-07 17:45:00,1.62245,1.62485,1.6187,1.62175,2653800000.0
2009-01-07 18:00:00,1.62165,1.6267,1.6171,1.6238,2928800000.0
2009-01-07 18:15:00,1.6237,1.62835,1.6234,1.6253,2549900000.0
2009-01-07 18:30:00,1.62535,1.628,1.62225,1.62285,2745800000.0
2009-01-07 18:45:00,1.62285,1.6267,1.62245,1.6256,2136800000.0
2009-01-07 19:00:00,1.6256,1.6256,1.6222,1.62235,1748000000.0
2009-01-07 19:15:00,1.6224,1.6242,1.62175,1.62285,1272000000.0
2009-01-07 19:30:00,1.6227,1.6247,1.62225,1.62365,1235400000.0
2009-01-07 19:45:00,1.62355,1.6243,1.62205,1.6239,1223800000.0
2009-01-07 20:00:00,1.6239,1.6269,1.6211,1.6221,1427200000.0
2009-01-07 20:15:00,1.6221,1.6263,1.6217,1.6261,1287400000.0
2009-01-07 20:30:00,1.62605,1.62695,1.62355,1.62665,1466000000.0
2009-01-07 20:45:00,1.62695,1.62735,1.62475,1.62475,1229400000.0
2009-01-07 21:00:00,1.62465,1.63145,1.62385,1.63065,1524800000.0
2009-01-07 21:15:00,1.6306,1.6308,1.62585,1.6276,1543200000.0
2009-01-07 21:30:00,1.6276,1.62995,1.6261,1.629,1417000000.0
2009-01-07 21:45:00,1.6289,1.6329,1.6285,1.62875,2281400000.0
2009-01-07 22:00:00,1.62875,1.6322,1.6264,1.6307,1775800000.0
2009-01-07 22:15:00,1.63075,1.63305,1.62945,1.6315,1340200000.0
2009-01-07 22:30:00,1.6315,1.63225,1.6282,1.629,2023400000.0
2009-01-07 22:45:00,1.6293,1.63125,1.6279,1.6308,983400000.0
2009-01-07 23:00:00,1.6308,1.63175,1.6299,1.6309,847000000.0
2009-01-07 23:15:00,1.63095,1.63095,1.61585,1.629,773100000.0
2009-01-07 23:30:00,1.62885,1.62935,1.62675,1.62775,465400000.0
2009-01-07 23:45:00,1.62785,1.6318,1.62775,1.62845,1153600000.0
2009-01-08 00:00:00,1.62845,1.6301,1.6283,1.6292,444200000.0
2009-01-08 00:15:00,1.6294,1.6309,1.6293,1.6301,591400000.0
2009-01-08 00:30:00,1.6301,1.6309,1.6282,1.62915,574000000.0
2009-01-08 00:45:00,1.62915,1.62965,1.6286,1.6293,478400000.0
2009-01-08 01:00:00,1.6292,1.63035,1.6283,1.6292,600200000.0
2009-01-08 01:15:00,1.62925,1.63015,1.6278,1.629,627200000.0
2009-01-08 01:30:00,1.629,1.62925,1.6275,1.6276,707600000.0
2009-01-08 01:45:00,1.6275,1.6291,1.6274,1.62825,1108600000.0
2009-01-08 02:00:00,1.62845,1.6288,1.627,1.6277,680800000.0
2009-01-08 02:15:00,1.62765,1.62905,1.6268,1.6268,826600000.0
2009-01-08 02:30:00,1.6268,1.62685,1.62365,1.6249,1260200000.0
2009-01-08 02:45:00,1.62505,1.6269,1.62505,1.62655,1199200000.0
2009-01-08 03:00:00,1.62665,1.62775,1.62605,1.62705,1186600000.0
2009-01-08 03:15:00,1.627,1.6279,1.62645,1.62705,801600000.0
2009-01-08 03:30:00,1.62725,1.62915,1.62685,1.6274,751200000.0
2009-01-08 03:45:00,1.62745,1.62865,1.62625,1.62625,1014000000.0
2009-01-08 04:00:00,1.62625,1.6274,1.625,1.6262,639300000.0
2009-01-08 04:15:00,1.6262,1.6288,1.62615,1.62775,828400000.0
2009-01-08 04:30:00,1.62785,1.62945,1.62675,1.6271,544200000.0
2009-01-08 04:45:00,1.62705,1.6297,1.62695,1.6287,531800000.0
2009-01-08 05:00:00,1.6287,1.62905,1.62695,1.6276,723000000.0
2009-01-08 05:15:00,1.62765,1.6286,1.62675,1.6281,605000000.0
2009-01-08 05:30:00,1.62805,1.62915,1.62685,1.62705,1184700000.0
2009-01-08 05:45:00,1.62715,1.628,1.62685,1.6274,632800000.0
2009-01-08 06:00:00,1.62735,1.62965,1.62675,1.6272,826100000.0
2009-01-08 06:15:00,1.6273,1.6289,1.62615,1.6279,978600000.0
2009-01-08 06:30:00,1.62795,1.63045,1.6278,1.62795,929400000.0
2009-01-08 06:45:00,1.62815,1.62955,1.62715,1.62955,1119800000.0
2009-01-08 07:00:00,1.62955,1.6297,1.626,1.6281,1233400000.0
2009-01-08 07:15:00,1.62815,1.6302,1.62795,1.62945,646200000.0
2009-01-08 07:30:00,1.62935,1.62945,1.62865,1.6291,673200000.0
2009-01-08 07:45:00,1.62895,1.6294,1.6269,1.62705,1161600000.0
2009-01-08 08:00:00,1.6271,1.629,1.62655,1.6281,1236800000.0
2009-01-08 08:15:00,1.6282,1.63195,1.62815,1.63065,1331000000.0
2009-01-08 08:30:00,1.6308,1.6325,1.62895,1.6291,1912000001.0
2009-01-08 08:45:00,1.62905,1.63195,1.6276,1.6318,1624200000.0
2009-01-08 09:00:00,1.63175,1.63175,1.62795,1.629,2342599996.0
2009-01-08 09:15:00,1.629,1.63375,1.6285,1.6329,1522400000.0
2009-01-08 09:30:00,1.63275,1.63365,1.6288,1.62995,2527000000.0
2009-01-08 09:45:00,1.62995,1.6359,1.6294,1.6332,3236400000.0
2009-01-08 10:00:00,1.6335,1.635,1.63105,1.63215,2361000000.0
2009-01-08 10:15:00,1.6321,1.63575,1.6321,1.6347,2715200000.0
2009-01-08 10:30:00,1.6347,1.6363,1.6323,1.6333,2457440000.0
2009-01-08 10:45:00,1.6333,1.6356,1.63025,1.6339,2178600000.0
2009-01-08 11:00:00,1.63365,1.63585,1.6327,1.63345,1804000000.0
2009-01-08 11:15:00,1.63345,1.6338,1.6276,1.62865,2146600000.0
2009-01-08 11:30:00,1.62865,1.63415,1.6268,1.6324,2280800000.0
2009-01-08 11:45:00,1.6324,1.6352,1.632,1.6322,2130800000.0
2009-01-08 12:00:00,1.63215,1.6324,1.6302,1.6315,2773800001.0
2009-01-08 12:15:00,1.6315,1.6343,1.6295,1.6312,2835200001.0
2009-01-08 12:30:00,1.63145,1.6362,1.63075,1.6347,1695800000.0
2009-01-08 12:45:00,1.63335,1.63655,1.6323,1.6357,2135800000.0
2009-01-08 13:00:00,1.63565,1.63575,1.6324,1.6334,1652000000.0
2009-01-08 13:15:00,1.63285,1.6348,1.63085,1.63325,1714600000.0
2009-01-08 13:30:00,1.63325,1.63385,1.63065,1.63065,1668800000.0
2009-01-08 13:45:00,1.63065,1.63355,1.629,1.6305,2905599974.0
2009-01-08 14:00:00,1.6305,1.63365,1.62715,1.6307,3552700000.0
2009-01-08 14:15:00,1.63065,1.6307,1.6262,1.6279,2847399999.0
2009-01-08 14:30:00,1.6279,1.6326,1.6259,1.6308,2746400000.0
2009-01-08 14:45:00,1.6308,1.63675,1.6299,1.63265,2791400000.0
2009-01-08 15:00:00,1.63265,1.63605,1.632,1.63435,2924800000.0
2009-01-08 15:15:00,1.63435,1.6372,1.6309,1.63365,4436640000.0
2009-01-08 15:30:00,1.63365,1.64165,1.63365,1.6365,2745400000.0
2009-01-08 15:45:00,1.63625,1.64175,1.6335,1.6376,3928399994.0
2009-01-08 16:00:00,1.63755,1.64155,1.6346,1.6387,2933400000.0
2009-01-08 16:15:00,1.6388,1.64355,1.63755,1.6388,2762100000.0
2009-01-08 16:30:00,1.6388,1.6402,1.6358,1.63755,2714200000.0
2009-01-08 16:45:00,1.63745,1.63745,1.62665,1.63005,2676600000.0
2009-01-08 17:00:00,1.6299,1.63235,1.62565,1.63005,2106400000.0
2009-01-08 17:15:00,1.6301,1.63545,1.6295,1.6353,2510200000.0
2009-01-08 17:30:00,1.6352,1.6361,1.6301,1.6325,2692400000.0
2009-01-08 17:45:00,1.6325,1.6327,1.62315,1.62325,2227000000.0
2009-01-08 18:00:00,1.6232,1.63235,1.62315,1.62965,2552500000.0
2009-01-08 18:15:00,1.6296,1.63115,1.6275,1.62815,2225000000.0
2009-01-08 18:30:00,1.6282,1.6308,1.62555,1.62845,2039800000.0
2009-01-08 18:45:00,1.6285,1.6313,1.62635,1.6302,2009600000.0
2009-01-08 19:00:00,1.63045,1.63045,1.62755,1.62785,1400200000.0
2009-01-08 19:15:00,1.62785,1.629,1.62585,1.6265,1221200000.0
2009-01-08 19:30:00,1.62645,1.6288,1.62615,1.6285,1179400000.0
2009-01-08 19:45:00,1.6285,1.6287,1.6223,1.62385,1585200000.0
2009-01-08 20:00:00,1.6238,1.62485,1.62175,1.62225,1482400000.0
2009-01-08 20:15:00,1.62225,1.6235,1.6213,1.6225,1071800000.0
2009-01-08 20:30:00,1.62255,1.62255,1.6192,1.6197,1455600000.0
2009-01-08 20:45:00,1.61955,1.62215,1.61865,1.6218,892800000.0
2009-01-08 21:00:00,1.62185,1.622,1.6193,1.61955,877400000.0
2009-01-08 21:15:00,1.61965,1.62255,1.61925,1.61925,1274800000.0
2009-01-08 21:30:00,1.6195,1.6232,1.61925,1.6227,1068600000.0
2009-01-08 21:45:00,1.62275,1.6229,1.6209,1.62115,1177700000.0
2009-01-08 22:00:00,1.62115,1.6227,1.61965,1.61975,1098000000.0
2009-01-08 22:15:00,1.61955,1.6198,1.61515,1.61565,1313500000.0
2009-01-08 22:30:00,1.6156,1.6167,1.6143,1.616,1018200000.0
2009-01-08 22:45:00,1.616,1.6182,1.61545,1.6176,937840000.0
2009-01-08 23:00:00,1.6176,1.61885,1.6155,1.6182,1052800000.0
2009-01-08 23:15:00,1.61825,1.61945,1.61735,1.61865,862800000.0
2009-01-08 23:30:00,1.61855,1.61865,1.6156,1.61655,691200000.0
2009-01-08 23:45:00,1.6165,1.61905,1.61635,1.61645,962200000.0
2009-01-09 00:00:00,1.61645,1.61695,1.61455,1.6163,416800000.0
2009-01-09 00:15:00,1.61625,1.6187,1.6159,1.6187,416000000.0
2009-01-09 00:30:00,1.61845,1.6185,1.61635,1.61725,185200000.0
2009-01-09 00:45:00,1.61725,1.6181,1.61575,1.61585,342400000.0
2009-01-09 01:00:00,1.61585,1.617,1.6157,1.616,488400000.0
2009-01-09 01:15:00,1.616,1.61665,1.6159,1.616,766400000.0
2009-01-09 01:30:00,1.61605,1.618,1.6159,1.61765,310000000.0
2009-01-09 01:45:00,1.61755,1.61895,1.6163,1.6166,405600000.0
2009-01-09 02:00:00,1.6179,1.6182,1.6159,1.6182,908600000.0
2009-01-09 02:15:00,1.6178,1.6183,1.6159,1.61805,1427000000.0
2009-01-09 02:30:00,1.61795,1.6184,1.616,1.6176,1075600000.0
2009-01-09 02:45:00,1.6177,1.6177,1.6159,1.61675,1201200000.0
2009-01-09 03:00:00,1.61675,1.6177,1.6156,1.6167,963800000.0
2009-01-09 03:15:00,1.6167,1.6178,1.6166,1.6173,994800000.0
2009-01-09 03:30:00,1.6174,1.61815,1.61675,1.618,565200000.0
2009-01-09 03:45:00,1.61805,1.6181,1.6172,1.61745,257600000.0
2009-01-09 04:00:00,1.61745,1.61815,1.6172,1.61725,321600000.0
2009-01-09 04:15:00,1.61725,1.6183,1.617,1.6177,409600000.0
2009-01-09 04:30:00,1.61785,1.6184,1.61685,1.61715,458000000.0
2009-01-09 04:45:00,1.6172,1.6183,1.61645,1.617,460800000.0
2009-01-09 05:00:00,1.617,1.6184,1.6156,1.61785,519200000.0
2009-01-09 05:15:00,1.6179,1.6186,1.6169,1.61715,265580000.0
2009-01-09 05:30:00,1.6171,1.61835,1.61575,1.6182,1127400000.0
2009-01-09 05:45:00,1.61825,1.6186,1.617,1.61705,687000000.0
2009-01-09 06:00:00,1.61685,1.6183,1.6168,1.6172,648400000.0
2009-01-09 06:15:00,1.6172,1.618,1.6171,1.61775,486400000.0
2009-01-09 06:30:00,1.6178,1.61855,1.6171,1.61735,572800000.0
2009-01-09 06:45:00,1.61735,1.61735,1.6171,1.6172,811200000.0
2009-01-09 07:00:00,1.6172,1.6193,1.6166,1.6193,425600000.0
2009-01-09 07:15:00,1.6194,1.6201,1.61665,1.6181,826600000.0
2009-01-09 07:30:00,1.61815,1.6205,1.6179,1.6202,836800000.0
2009-01-09 07:45:00,1.6204,1.6204,1.61805,1.6188,838400000.0
2009-01-09 08:00:00,1.61885,1.62095,1.618,1.6201,655000000.0
2009-01-09 08:15:00,1.62,1.62075,1.6184,1.6198,612800000.0
2009-01-09 08:30:00,1.61995,1.6203,1.61805,1.6193,448000000.0
2009-01-09 08:45:00,1.61945,1.62145,1.61865,1.62005,703600000.0
2009-01-09 09:00:00,1.62,1.622,1.61975,1.6207,1567600000.0
2009-01-09 09:15:00,1.62075,1.62305,1.61935,1.6219,1871600000.0
2009-01-09 09:30:00,1.62195,1.6227,1.61805,1.61915,2140000000.0
2009-01-09 09:45:00,1.6191,1.62015,1.6168,1.6201,2241400000.0
2009-01-09 10:00:00,1.6201,1.62085,1.61815,1.6195,2558000000.0
2009-01-09 10:15:00,1.61965,1.62005,1.61805,1.61965,1456400000.0
2009-01-09 10:30:00,1.61975,1.6205,1.61725,1.61905,1756400000.0
2009-01-09 10:45:00,1.619,1.62185,1.61765,1.6207,1679600000.0
2009-01-09 11:00:00,1.62065,1.62115,1.6195,1.6208,1686800000.0
2009-01-09 11:15:00,1.6208,1.6233,1.61955,1.62075,1815400000.0
2009-01-09 11:30:00,1.62065,1.6213,1.617,1.61835,1856600000.0
2009-01-09 11:45:00,1.6184,1.625,1.6174,1.62185,1970000000.0
2009-01-09 12:00:00,1.6222,1.6265,1.62205,1.6231,2861000000.0
2009-01-09 12:15:00,1.6231,1.62425,1.6195,1.62025,2111000000.0
2009-01-09 12:30:00,1.6202,1.6241,1.61985,1.6219,1581200000.0
2009-01-09 12:45:00,1.6218,1.62495,1.6215,1.6219,1961400000.0
2009-01-09 13:00:00,1.622,1.6268,1.6213,1.62555,1852800000.0
2009-01-09 13:15:00,1.62555,1.6274,1.62095,1.62305,1685800000.0
2009-01-09 13:30:00,1.623,1.62405,1.61735,1.6188,1912700000.0
2009-01-09 13:45:00,1.61895,1.6296,1.6181,1.6294,2361200000.0
2009-01-09 14:00:00,1.6293,1.63035,1.62215,1.62465,2266040000.0
2009-01-09 14:15:00,1.62465,1.6256,1.6211,1.6231,1627800000.0
2009-01-09 14:30:00,1.6232,1.62505,1.6216,1.62255,1864200000.0
2009-01-09 14:45:00,1.62255,1.62605,1.6202,1.6204,1803600000.0
2009-01-09 15:00:00,1.62045,1.6231,1.6187,1.61895,1930200000.0
2009-01-09 15:15:00,1.6192,1.625,1.61775,1.6226,2316800000.0
2009-01-09 15:30:00,1.62185,1.63185,1.62,1.62155,2142000000.0
2009-01-09 15:45:00,1.62155,1.62315,1.6167,1.6175,2460000000.0
2009-01-09 16:00:00,1.6175,1.6182,1.61055,1.61225,2876400000.0
2009-01-09 16:15:00,1.61215,1.6146,1.6095,1.61245,2428200000.0
2009-01-09 16:30:00,1.61245,1.6126,1.60765,1.61075,2349800000.0
2009-01-09 16:45:00,1.6106,1.6144,1.6075,1.61425,2324600000.0
2009-01-09 17:00:00,1.6145,1.6146,1.61035,1.6127,2443800000.0
2009-01-09 17:15:00,1.613,1.61705,1.61175,1.6144,2406600000.0
2009-01-09 17:30:00,1.6144,1.6148,1.6088,1.6118,2492600000.0
2009-01-09 17:45:00,1.6119,1.61295,1.6083,1.6106,2165200000.0
2009-01-09 18:00:00,1.61065,1.6127,1.6094,1.61045,2168400000.0
2009-01-09 18:15:00,1.6105,1.61225,1.60785,1.6086,2137000000.0
2009-01-09 18:30:00,1.6086,1.6111,1.60795,1.60915,1740000000.0
2009-01-09 18:45:00,1.60905,1.61065,1.60555,1.60845,1662800000.0
2009-01-09 19:00:00,1.6086,1.60945,1.60665,1.6067,1538200000.0
2009-01-09 19:15:00,1.60655,1.6079,1.60125,1.6018,1473600000.0
2009-01-09 19:30:00,1.60175,1.6034,1.5974,1.59795,1590000000.0
2009-01-09 19:45:00,1.59785,1.6041,1.59505,1.6034,2012800000.0
2009-01-09 20:00:00,1.60325,1.6042,1.6011,1.60275,1444400000.0
2009-01-09 20:15:00,1.6027,1.60365,1.60005,1.6001,1222800000.0
2009-01-09 20:30:00,1.60015,1.6027,1.5997,1.60065,1623000000.0
2009-01-09 20:45:00,1.60065,1.60245,1.59985,1.6019,971800000.0
2009-01-09 21:00:00,1.6018,1.60205,1.5993,1.59945,906000000.0
2009-01-09 21:15:00,1.59945,1.5998,1.59275,1.5936,1448600000.0
2009-01-09 21:30:00,1.5937,1.59415,1.5912,1.594,1274600000.0
2009-01-09 21:45:00,1.59415,1.5943,1.5923,1.59365,1166800000.0
2009-01-09 22:00:00,1.59375,1.59575,1.59305,1.59465,1009200000.0
2009-01-09 22:15:00,1.59495,1.5956,1.5932,1.5936,778400000.0
2009-01-09 22:30:00,1.5936,1.5955,1.5929,1.5955,806800000.0
2009-01-09 22:45:00,1.5955,1.5998,1.5954,1.59885,1203600000.0
2009-01-09 23:00:00,1.5987,1.59975,1.5963,1.59665,1058000000.0
2009-01-09 23:15:00,1.59635,1.59725,1.59505,1.59725,969600000.0
2009-01-09 23:30:00,1.5972,1.59925,1.59675,1.5981,633000000.0
2009-01-09 23:45:00,1.598,1.59995,1.59415,1.59695,696900000.0
2009-01-12 00:00:00,1.6012,1.6014,1.59765,1.60005,223000000.0
2009-01-12 00:15:00,1.59995,1.6019,1.59855,1.6012,189400000.0
2009-01-12 00:30:00,1.60135,1.6019,1.5972,1.6019,124400000.0
2009-01-12 00:45:00,1.6019,1.60215,1.60035,1.60065,288200000.0
2009-01-12 01:00:00,1.60065,1.6015,1.5975,1.59855,1418600000.0
2009-01-12 01:15:00,1.59855,1.59865,1.59555,1.59615,865200000.0
2009-01-12 01:30:00,1.5961,1.59815,1.59555,1.598,757000000.0
2009-01-12 01:45:00,1.598,1.59905,1.5961,1.5967,949200000.0
2009-01-12 02:00:00,1.5967,1.5978,1.59545,1.5958,848800000.0
2009-01-12 02:15:00,1.5961,1.5963,1.5929,1.5946,832400000.0
2009-01-12 02:30:00,1.59465,1.5951,1.5929,1.59495,852400000.0
2009-01-12 02:45:00,1.59495,1.59715,1.59495,1.59615,708400000.0
2009-01-12 03:00:00,1.59635,1.5964,1.59465,1.596,791600000.0
2009-01-12 03:15:00,1.59585,1.5968,1.5932,1.59665,958000000.0
2009-01-12 03:30:00,1.5967,1.5981,1.59475,1.5961,842400000.0
2009-01-12 03:45:00,1.5961,1.5968,1.59515,1.5961,655400000.0
2009-01-12 04:00:00,1.5962,1.5978,1.5952,1.59645,523400000.0
2009-01-12 04:15:00,1.5963,1.5972,1.595,1.595,511800000.0
2009-01-12 04:30:00,1.595,1.5954,1.5927,1.5954,256200000.0
2009-01-12 04:45:00,1.5953,1.5954,1.59465,1.59495,353200000.0
2009-01-12 05:00:00,1.5947,1.59575,1.5938,1.5957,391000000.0
2009-01-12 05:15:00,1.59575,1.596,1.59355,1.59555,391400000.0
2009-01-12 05:30:00,1.59565,1.59655,1.5922,1.59495,1152400000.0
2009-01-12 05:45:00,1.5949,1.59615,1.5938,1.59465,1059400000.0
2009-01-12 06:00:00,1.59465,1.5961,1.59295,1.595,1027600000.0
2009-01-12 06:15:00,1.5951,1.5964,1.5937,1.596,1318200000.0
2009-01-12 06:30:00,1.5959,1.597,1.5957,1.5964,912000000.0
2009-01-12 06:45:00,1.59635,1.5977,1.5961,1.5971,970400000.0
2009-01-12 07:00:00,1.59715,1.5974,1.59575,1.59665,883400000.0
2009-01-12 07:15:00,1.5967,1.59825,1.59635,1.59705,763000000.0
2009-01-12 07:30:00,1.5971,1.5985,1.5965,1.597,754600000.0
2009-01-12 07:45:00,1.59665,1.598,1.59595,1.59685,908200000.0
2009-01-12 08:00:00,1.5969,1.5983,1.596,1.59755,900200000.0
2009-01-12 08:15:00,1.59755,1.5991,1.59675,1.5971,1006200000.0
2009-01-12 08:30:00,1.59735,1.6,1.59675,1.5996,1305400000.0
2009-01-12 08:45:00,1.5997,1.6001,1.5982,1.59965,1182600000.0
2009-01-12 09:00:00,1.59975,1.60105,1.5993,1.6003,1177200000.0
2009-01-12 09:15:00,1.6004,1.60115,1.5987,1.5996,1338400000.0
2009-01-12 09:30:00,1.5996,1.6002,1.597,1.5989,2747000000.0
2009-01-12 09:45:00,1.5989,1.60075,1.59785,1.5994,2125800000.0
2009-01-12 10:00:00,1.59935,1.60135,1.5959,1.59665,2535200000.0
2009-01-12 10:15:00,1.5965,1.597,1.59415,1.5953,3411600000.0
2009-01-12 10:30:00,1.59525,1.59695,1.5936,1.5964,2919600000.0
2009-01-12 10:45:00,1.59645,1.5996,1.596,1.59875,3128800000.0
2009-01-12 11:00:00,1.59875,1.5997,1.5969,1.5978,2871000000.0
2009-01-12 11:15:00,1.59775,1.59955,1.597,1.59855,3057000000.0
2009-01-12 11:30:00,1.5986,1.5997,1.5974,1.5992,2302800000.0
2009-01-12 11:45:00,1.59925,1.6014,1.59685,1.59915,2115400000.0
2009-01-12 12:00:00,1.59915,1.59985,1.5979,1.5995,2074800000.0
2009-01-12 12:15:00,1.5995,1.6002,1.59755,1.5996,2381800000.0
2009-01-12 12:30:00,1.59965,1.60395,1.5988,1.60185,2919200000.0
2009-01-12 12:45:00,1.6018,1.60225,1.596,1.59975,2961400000.0
2009-01-12 13:00:00,1.59975,1.6066,1.59865,1.60545,2609000000.0
2009-01-12 13:15:00,1.6055,1.6072,1.60425,1.60545,2114600000.0
2009-01-12 13:30:00,1.60545,1.60655,1.6035,1.60605,2618000000.0
2009-01-12 13:45:00,1.60595,1.6074,1.60485,1.60705,2473400000.0
2009-01-12 14:00:00,1.6069,1.60895,1.6055,1.60755,2434800000.0
2009-01-12 14:15:00,1.6076,1.6091,1.60695,1.608,2307800000.0
2009-01-12 14:30:00,1.60815,1.60965,1.60715,1.6093,2288000000.0
2009-01-12 14:45:00,1.60945,1.61005,1.60705,1.6088,2469600000.0
2009-01-12 15:00:00,1.6088,1.60885,1.6014,1.6014,1986300000.0
2009-01-12 15:15:00,1.6013,1.6056,1.6011,1.6038,3203600000.0
2009-01-12 15:30:00,1.6038,1.60445,1.60075,1.60155,2896000000.0
2009-01-12 15:45:00,1.6017,1.6035,1.5986,1.6014,3100000000.0
2009-01-12 16:00:00,1.6015,1.60655,1.60145,1.6051,3040000000.0
2009-01-12 16:15:00,1.6051,1.60655,1.60375,1.6057,2988000000.0
2009-01-12 16:30:00,1.6057,1.60775,1.60385,1.60445,3090700000.0
2009-01-12 16:45:00,1.60455,1.60875,1.60455,1.60875,3411400000.0
2009-01-12 17:00:00,1.60875,1.61,1.59955,1.6032,4149400000.0
2009-01-12 17:15:00,1.60315,1.6039,1.59915,1.6014,3851800000.0
2009-01-12 17:30:00,1.60135,1.60455,1.60075,1.60355,3132200000.0
2009-01-12 17:45:00,1.60355,1.60905,1.60345,1.60755,3253200000.0
2009-01-12 18:00:00,1.60765,1.60995,1.606,1.608,2719400000.0
2009-01-12 18:15:00,1.608,1.6136,1.60585,1.61205,3466440000.0
2009-01-12 18:30:00,1.61205,1.6179,1.61185,1.61695,2947600000.0
2009-01-12 18:45:00,1.61735,1.61845,1.611,1.6117,3050600000.0
2009-01-12 19:00:00,1.61175,1.61645,1.6117,1.6157,2067200000.0
2009-01-12 19:15:00,1.61615,1.6196,1.6156,1.61685,1936000000.0
2009-01-12 19:30:00,1.61685,1.6199,1.6168,1.61935,1669800000.0
2009-01-12 19:45:00,1.61935,1.62525,1.6192,1.62425,2945600000.0
2009-01-12 20:00:00,1.62425,1.62575,1.6225,1.62405,2091800000.0
2009-01-12 20:15:00,1.62415,1.62815,1.6235,1.6251,1915800000.0
2009-01-12 20:30:00,1.625,1.6266,1.62425,1.6251,1438000000.0
2009-01-12 20:45:00,1.625,1.62645,1.6225,1.6233,1596200000.0
2009-01-12 21:00:00,1.6234,1.62365,1.6208,1.62245,1790000000.0
2009-01-12 21:15:00,1.6224,1.62555,1.62215,1.62395,1627200000.0
2009-01-12 21:30:00,1.62395,1.62915,1.6231,1.6279,1720600000.0
2009-01-12 21:45:00,1.6279,1.62985,1.62635,1.62685,1093800000.0
2009-01-12 22:00:00,1.6268,1.6283,1.62525,1.62665,1496200000.0
2009-01-12 22:15:00,1.6265,1.6277,1.6256,1.62665,809400000.0
2009-01-12 22:30:00,1.62665,1.62735,1.6252,1.6267,630600000.0
2009-01-12 22:45:00,1.62665,1.62725,1.6248,1.62535,906000000.0
2009-01-12 23:00:00,1.6254,1.62665,1.62325,1.6257,817400000.0
2009-01-12 23:15:00,1.6255,1.6272,1.62495,1.62495,663400000.0
2009-01-12 23:30:00,1.6249,1.62965,1.62365,1.6275,992600000.0
2009-01-12 23:45:00,1.6276,1.62975,1.62365,1.62365,1194040000.0
2009-01-13 00:00:00,1.6222,1.62895,1.6222,1.62705,329400000.0
2009-01-13 00:15:00,1.6271,1.62775,1.62625,1.6273,427800000.0
2009-01-13 00:30:00,1.62725,1.62805,1.6241,1.6245,444000000.0
2009-01-13 00:45:00,1.6246,1.628,1.624,1.628,372800000.0
2009-01-13 01:00:00,1.62735,1.62735,1.6239,1.62455,344200000.0
2009-01-13 01:15:00,1.62465,1.62515,1.624,1.625,274000000.0
2009-01-13 01:30:00,1.62495,1.6257,1.6243,1.6246,599400000.0
2009-01-13 01:45:00,1.62485,1.62555,1.62385,1.62495,818600000.0
2009-01-13 02:00:00,1.62495,1.6259,1.6235,1.62515,1075900000.0
2009-01-13 02:15:00,1.62515,1.62595,1.6228,1.62595,1415300000.0
2009-01-13 02:30:00,1.6261,1.6265,1.62455,1.6247,1100000000.0
2009-01-13 02:45:00,1.62465,1.6256,1.62215,1.6234,1386200000.0
2009-01-13 03:00:00,1.62365,1.6247,1.62165,1.62215,1580800000.0
2009-01-13 03:15:00,1.62215,1.6244,1.6221,1.62435,1011000000.0
2009-01-13 03:30:00,1.6244,1.6247,1.6228,1.62465,763000000.0
2009-01-13 03:45:00,1.6246,1.62535,1.62405,1.62405,789000000.0
2009-01-13 04:00:00,1.62405,1.62405,1.62235,1.6231,597600000.0
2009-01-13 04:15:00,1.6231,1.62485,1.6231,1.62395,615400000.0
2009-01-13 04:30:00,1.62395,1.62445,1.6223,1.62245,563000000.0
2009-01-13 04:45:00,1.6224,1.6247,1.622,1.6247,406400000.0
2009-01-13 05:00:00,1.62315,1.6248,1.6211,1.62455,464400000.0
2009-01-13 05:15:00,1.6245,1.6248,1.62335,1.6245,457600000.0
2009-01-13 05:30:00,1.6244,1.6255,1.624,1.62525,967000000.0
2009-01-13 05:45:00,1.62525,1.62605,1.6242,1.62485,1084000000.0
2009-01-13 06:00:00,1.62485,1.62495,1.6212,1.6231,1246000000.0
2009-01-13 06:15:00,1.6227,1.62425,1.62205,1.623,972800000.0
2009-01-13 06:30:00,1.62295,1.62395,1.6222,1.6239,874800000.0
2009-01-13 06:45:00,1.62395,1.62465,1.623,1.6243,756800000.0
2009-01-13 07:00:00,1.62425,1.6243,1.62305,1.6236,1021600000.0
2009-01-13 07:15:00,1.6236,1.62375,1.6225,1.62285,807400000.0
2009-01-13 07:30:00,1.62285,1.62295,1.61795,1.6191,1144800000.0
2009-01-13 07:45:00,1.6192,1.62125,1.61595,1.61825,2178200000.0
2009-01-13 08:00:00,1.61825,1.62125,1.61825,1.62075,1561200000.0
2009-01-13 08:15:00,1.6207,1.6214,1.6181,1.6186,1445600000.0
2009-01-13 08:30:00,1.6185,1.6204,1.6181,1.62025,1239000000.0
2009-01-13 08:45:00,1.6202,1.62115,1.6172,1.61765,1463400000.0
2009-01-13 09:00:00,1.61795,1.6194,1.6156,1.6186,2688000000.0
2009-01-13 09:15:00,1.61855,1.61965,1.61595,1.61815,2135000000.0
2009-01-13 09:30:00,1.61815,1.6218,1.6165,1.62055,2829200000.0
2009-01-13 09:45:00,1.62045,1.6229,1.6196,1.62225,2373200000.0
2009-01-13 10:00:00,1.62225,1.6229,1.61895,1.6207,3522400000.0
2009-01-13 10:15:00,1.6208,1.6248,1.61945,1.62255,2619440000.0
2009-01-13 10:30:00,1.6226,1.62455,1.6195,1.62295,2676900000.0
2009-01-13 10:45:00,1.62295,1.62375,1.6187,1.62135,2643240000.0
2009-01-13 11:00:00,1.62125,1.623,1.61745,1.62115,3239600000.0
2009-01-13 11:15:00,1.6213,1.6233,1.6194,1.6221,2256400000.0
2009-01-13 11:30:00,1.6222,1.62425,1.61925,1.62215,3199300000.0
2009-01-13 11:45:00,1.62215,1.62425,1.61995,1.6221,3338200000.0
2009-01-13 12:00:00,1.6221,1.6241,1.61885,1.62205,2681000000.0
2009-01-13 12:15:00,1.62205,1.62525,1.62195,1.6231,2969500000.0
2009-01-13 12:30:00,1.6232,1.62615,1.62285,1.6255,2861600000.0
2009-01-13 12:45:00,1.6256,1.62765,1.62425,1.62595,2773000000.0
2009-01-13 13:00:00,1.626,1.6269,1.62355,1.625,2834100000.0
2009-01-13 13:15:00,1.625,1.62635,1.6235,1.626,1964800000.0
2009-01-13 13:30:00,1.626,1.6279,1.6251,1.6276,2458200000.0
2009-01-13 13:45:00,1.6275,1.6289,1.62645,1.62785,2261800000.0
2009-01-13 14:00:00,1.62775,1.62915,1.6265,1.6269,1978200000.0
2009-01-13 14:15:00,1.62695,1.62765,1.62415,1.6257,2252200000.0
2009-01-13 14:30:00,1.62565,1.63395,1.62465,1.63175,3016000000.0
2009-01-13 14:45:00,1.6318,1.63265,1.62905,1.6293,2492000000.0
2009-01-13 15:00:00,1.62935,1.63365,1.62925,1.63205,3297800000.0
2009-01-13 15:15:00,1.6321,1.6323,1.6282,1.6308,3177400000.0
2009-01-13 15:30:00,1.6309,1.63155,1.6246,1.62535,4097040000.0
2009-01-13 15:45:00,1.6254,1.62705,1.62075,1.62165,4001200000.0
2009-01-13 16:00:00,1.62185,1.6276,1.62155,1.62675,3824400000.0
2009-01-13 16:15:00,1.6268,1.62795,1.62385,1.62525,3981800000.0
2009-01-13 16:30:00,1.62515,1.6273,1.62195,1.62285,3628400000.0
2009-01-13 16:45:00,1.6228,1.62455,1.6206,1.6243,3930000000.0
2009-01-13 17:00:00,1.62415,1.62415,1.6181,1.61965,3512200000.0
2009-01-13 17:15:00,1.6198,1.62395,1.6185,1.62245,3378200000.0
2009-01-13 17:30:00,1.62245,1.6247,1.6198,1.62085,3612000000.0
2009-01-13 17:45:00,1.6209,1.62145,1.6162,1.6165,3903800000.0
2009-01-13 18:00:00,1.6166,1.6217,1.6156,1.62075,3458000000.0
2009-01-13 18:15:00,1.62075,1.622,1.61635,1.6186,3289800000.0
2009-01-13 18:30:00,1.6184,1.61995,1.61795,1.61935,2980800000.0
2009-01-13 18:45:00,1.6193,1.6223,1.61665,1.6171,2714200000.0
2009-01-13 19:00:00,1.61705,1.61805,1.61445,1.61675,2750600000.0
2009-01-13 19:15:00,1.61675,1.61785,1.6148,1.617,2154400000.0
2009-01-13 19:30:00,1.617,1.6193,1.61475,1.6189,2140200000.0
2009-01-13 19:45:00,1.6191,1.61985,1.6178,1.6196,1532200000.0
2009-01-13 20:00:00,1.6196,1.62095,1.61795,1.62045,1756800000.0
2009-01-13 20:15:00,1.62045,1.62185,1.61995,1.6208,1803200000.0
2009-01-13 20:30:00,1.6208,1.62415,1.6202,1.6223,2068000000.0
2009-01-13 20:45:00,1.6223,1.6231,1.6183,1.6189,2497200000.0
2009-01-13 21:00:00,1.61865,1.62285,1.61775,1.61895,2824599999.0
2009-01-13 21:15:00,1.619,1.6211,1.61705,1.6204,2184400000.0
2009-01-13 21:30:00,1.62045,1.62135,1.6194,1.6204,2007600000.0
2009-01-13 21:45:00,1.6204,1.6208,1.61555,1.6159,2312600000.0
2009-01-13 22:00:00,1.616,1.61795,1.6152,1.61755,1507200000.0
2009-01-13 22:15:00,1.6176,1.6176,1.6119,1.6121,1430600000.0
2009-01-13 22:30:00,1.6123,1.61605,1.61205,1.6149,1695800000.0
2009-01-13 22:45:00,1.6149,1.6152,1.613,1.61465,2041600000.0
2009-01-13 23:00:00,1.61465,1.6171,1.6142,1.61535,1360000000.0
2009-01-13 23:15:00,1.6154,1.6166,1.6149,1.6162,750200000.0
2009-01-13 23:30:00,1.6162,1.61755,1.6135,1.6135,1236400000.0
2009-01-13 23:45:00,1.6136,1.61605,1.61315,1.61315,1099000000.0
2009-01-14 00:00:00,1.6132,1.614,1.6116,1.61215,490000000.0
2009-01-14 00:15:00,1.6122,1.61275,1.61145,1.6119,395600000.0
2009-01-14 00:30:00,1.6119,1.6165,1.61015,1.6164,700800000.0
2009-01-14 00:45:00,1.6163,1.6167,1.61165,1.6128,335400000.0
2009-01-14 01:00:00,1.6128,1.6128,1.6104,1.612,297600000.0
2009-01-14 01:15:00,1.61085,1.6165,1.61065,1.61485,601400000.0
2009-01-14 01:30:00,1.61485,1.6166,1.6141,1.61645,1023400000.0
2009-01-14 01:45:00,1.6166,1.61715,1.613,1.61515,832400000.0
2009-01-14 02:00:00,1.6152,1.61665,1.61425,1.61625,828600000.0
2009-01-14 02:15:00,1.6163,1.6173,1.6157,1.61655,1468640000.0
2009-01-14 02:30:00,1.61655,1.617,1.6122,1.61565,835200000.0
2009-01-14 02:45:00,1.61555,1.617,1.61485,1.61575,851600000.0
2009-01-14 03:00:00,1.6157,1.6174,1.6114,1.613,1862800000.0
2009-01-14 03:15:00,1.61295,1.6138,1.6101,1.61215,1687400000.0
2009-01-14 03:30:00,1.6123,1.61465,1.6108,1.6125,1424200000.0
2009-01-14 03:45:00,1.6125,1.6149,1.6118,1.6127,1153200000.0
2009-01-14 04:00:00,1.6128,1.61415,1.61175,1.61195,864600000.0
2009-01-14 04:15:00,1.612,1.61325,1.6115,1.61155,570600000.0
2009-01-14 04:30:00,1.6116,1.6136,1.61105,1.6121,438600000.0
2009-01-14 04:45:00,1.6121,1.614,1.612,1.6138,846400000.0
2009-01-14 05:00:00,1.61355,1.6144,1.6121,1.6126,1386200000.0
2009-01-14 05:15:00,1.61285,1.6144,1.6107,1.61365,1224000000.0
2009-01-14 05:30:00,1.61365,1.6148,1.6122,1.61305,1019800000.0
2009-01-14 05:45:00,1.61305,1.61375,1.6116,1.61295,700800000.0
2009-01-14 06:00:00,1.61305,1.6141,1.6124,1.61305,903400000.0
2009-01-14 06:15:00,1.61305,1.61395,1.6126,1.6128,848000000.0
2009-01-14 06:30:00,1.61275,1.6139,1.6126,1.6129,555800000.0
2009-01-14 06:45:00,1.61295,1.6137,1.6112,1.61355,927200000.0
2009-01-14 07:00:00,1.61355,1.61445,1.6126,1.6127,1066000000.0
2009-01-14 07:15:00,1.6127,1.61365,1.6126,1.61315,1078400000.0
2009-01-14 07:30:00,1.61315,1.61465,1.6109,1.6126,1298140000.0
2009-01-14 07:45:00,1.6126,1.61505,1.61155,1.6132,1417500000.0
2009-01-14 08:00:00,1.61315,1.61475,1.61135,1.6121,2214100000.0
2009-01-14 08:15:00,1.6121,1.61465,1.61065,1.6135,2728900000.0
2009-01-14 08:30:00,1.61345,1.61465,1.6121,1.6135,1170000000.0
2009-01-14 08:45:00,1.61365,1.61405,1.612,1.61315,1238800000.0
2009-01-14 09:00:00,1.6132,1.6151,1.612,1.61385,1644000000.0
2009-01-14 09:15:00,1.61385,1.61495,1.612,1.61305,2073000000.0
2009-01-14 09:30:00,1.613,1.6159,1.61065,1.6152,2051000000.0
2009-01-14 09:45:00,1.61515,1.619,1.6131,1.6164,2529400000.0
2009-01-14 10:00:00,1.6165,1.61695,1.6122,1.6134,2993600000.0
2009-01-14 10:15:00,1.6135,1.6172,1.61305,1.61645,2808200000.0
2009-01-14 10:30:00,1.6166,1.6172,1.6105,1.6123,2903600000.0
2009-01-14 10:45:00,1.61225,1.61555,1.61005,1.61505,3415000000.0
2009-01-14 11:00:00,1.615,1.61665,1.6106,1.6163,3246800000.0
2009-01-14 11:15:00,1.6163,1.6169,1.613,1.6154,2493600000.0
2009-01-14 11:30:00,1.6154,1.61595,1.6113,1.61355,3113400000.0
2009-01-14 11:45:00,1.61345,1.6172,1.61235,1.6155,2708000000.0
2009-01-14 12:00:00,1.6155,1.61995,1.6146,1.6175,2962000000.0
2009-01-14 12:15:00,1.6177,1.61905,1.614,1.6185,2524400000.0
2009-01-14 12:30:00,1.6189,1.61905,1.61625,1.617,2056800000.0
2009-01-14 12:45:00,1.617,1.6183,1.61585,1.6166,1718000000.0
2009-01-14 13:00:00,1.6166,1.618,1.61415,1.61635,2088600000.0
2009-01-14 13:15:00,1.61635,1.61805,1.61425,1.6149,1898400000.0
2009-01-14 13:30:00,1.61495,1.61675,1.6144,1.6155,1635000000.0
2009-01-14 13:45:00,1.61555,1.61685,1.6151,1.61655,1473600000.0
2009-01-14 14:00:00,1.6165,1.6167,1.6131,1.61545,1676100000.0
2009-01-14 14:15:00,1.6154,1.616,1.6123,1.6159,2376400000.0
2009-01-14 14:30:00,1.6158,1.61945,1.6152,1.61725,2603400000.0
2009-01-14 14:45:00,1.6173,1.6176,1.6095,1.61175,2849600000.0
2009-01-14 15:00:00,1.6116,1.6143,1.6111,1.6143,3947999988.0
2009-01-14 15:15:00,1.6143,1.61525,1.61115,1.61385,3286100002.0
2009-01-14 15:30:00,1.6141,1.62005,1.61125,1.61325,3917500000.0
2009-01-14 15:45:00,1.61325,1.6184,1.6114,1.6123,3762600000.0
2009-01-14 16:00:00,1.6123,1.6145,1.6122,1.6141,3117600000.0
2009-01-14 16:15:00,1.61415,1.6176,1.6123,1.61615,3282600000.0
2009-01-14 16:30:00,1.61605,1.61765,1.61375,1.61585,3184000000.0
2009-01-14 16:45:00,1.61585,1.6218,1.61545,1.62155,3667800000.0
2009-01-14 17:00:00,1.62165,1.62445,1.621,1.6237,3529400000.0
2009-01-14 17:15:00,1.6236,1.629,1.62335,1.6269,3360000000.0
2009-01-14 17:30:00,1.6269,1.6327,1.62535,1.63225,3376800000.0
2009-01-14 17:45:00,1.63205,1.6375,1.6307,1.6375,3056200000.0
2009-01-14 18:00:00,1.63735,1.6378,1.63355,1.63375,3295000000.0
2009-01-14 18:15:00,1.63375,1.63605,1.63355,1.63495,2668500000.0
2009-01-14 18:30:00,1.63505,1.6361,1.6313,1.63165,2351600000.0
2009-01-14 18:45:00,1.6316,1.63625,1.63045,1.6305,2373200000.0
2009-01-14 19:00:00,1.6305,1.63775,1.6299,1.63665,1702200000.0
2009-01-14 19:15:00,1.63655,1.64005,1.6358,1.6373,1874400000.0
2009-01-14 19:30:00,1.6373,1.63835,1.63465,1.6358,1383600000.0
2009-01-14 19:45:00,1.63575,1.6394,1.6349,1.6388,1500000000.0
2009-01-14 20:00:00,1.63865,1.63945,1.6378,1.6383,1346600000.0
2009-01-14 20:15:00,1.6383,1.6391,1.6361,1.63805,1792800000.0
2009-01-14 20:30:00,1.638,1.64375,1.6373,1.64135,3453000000.0
2009-01-14 20:45:00,1.6414,1.6423,1.63995,1.6417,1405400000.0
2009-01-14 21:00:00,1.64175,1.6423,1.63785,1.6397,1966400000.0
2009-01-14 21:15:00,1.6397,1.64165,1.63925,1.6394,2250000000.0
2009-01-14 21:30:00,1.63945,1.64065,1.6377,1.6391,2176200000.0
2009-01-14 21:45:00,1.6391,1.6397,1.63775,1.6379,1381600000.0
2009-01-14 22:00:00,1.638,1.6392,1.63655,1.63775,1846200000.0
2009-01-14 22:15:00,1.63785,1.6418,1.63725,1.64025,1369600000.0
2009-01-14 22:30:00,1.6402,1.643,1.64005,1.64185,1544400000.0
2009-01-14 22:45:00,1.64185,1.6436,1.64055,1.64215,1280800000.0
2009-01-14 23:00:00,1.6421,1.6421,1.63865,1.6401,627400000.0
2009-01-14 23:15:00,1.6403,1.6431,1.63985,1.64295,674600000.0
2009-01-14 23:30:00,1.64455,1.64545,1.64305,1.6446,755800000.0
2009-01-14 23:45:00,1.64455,1.64775,1.6442,1.6474,1257400000.0
2009-01-15 00:00:00,1.64705,1.6474,1.6423,1.64715,585600000.0
2009-01-15 00:15:00,1.64715,1.6474,1.6427,1.64375,795840000.0
2009-01-15 00:30:00,1.6436,1.6465,1.6435,1.6444,305400000.0
2009-01-15 00:45:00,1.64445,1.64465,1.6416,1.6417,930000000.0
2009-01-15 01:00:00,1.6417,1.6446,1.6414,1.64235,738800000.0
2009-01-15 01:15:00,1.64245,1.6427,1.64105,1.64155,658200000.0
2009-01-15 01:30:00,1.6417,1.64625,1.64155,1.6456,1268800000.0
2009-01-15 01:45:00,1.6456,1.64755,1.6439,1.64595,1930200000.0
2009-01-15 02:00:00,1.64595,1.646,1.64235,1.6428,1435400000.0
2009-01-15 02:15:00,1.6428,1.6456,1.64195,1.64325,1108800000.0
2009-01-15 02:30:00,1.64345,1.64605,1.64105,1.6422,1712200000.0
2009-01-15 02:45:00,1.64225,1.6426,1.63925,1.6405,1461200000.0
2009-01-15 03:00:00,1.6405,1.64175,1.6389,1.64075,2010500000.0
2009-01-15 03:15:00,1.6409,1.64265,1.6404,1.64095,942000000.0
2009-01-15 03:30:00,1.641,1.64185,1.639,1.6414,1386800000.0
2009-01-15 03:45:00,1.64135,1.6424,1.6406,1.64075,1070800000.0
2009-01-15 04:00:00,1.64065,1.64345,1.63925,1.6402,1017800000.0
2009-01-15 04:15:00,1.6402,1.642,1.6397,1.6408,570800000.0
2009-01-15 04:30:00,1.6408,1.64195,1.63915,1.64165,1245800000.0
2009-01-15 04:45:00,1.64165,1.64435,1.64065,1.6423,957800000.0
2009-01-15 05:00:00,1.6424,1.64335,1.641,1.6418,691600000.0
2009-01-15 05:15:00,1.6418,1.6424,1.64065,1.6409,593200000.0
2009-01-15 05:30:00,1.64085,1.6428,1.6398,1.64255,874200000.0
2009-01-15 05:45:00,1.64255,1.6432,1.6409,1.6415,1154800000.0
2009-01-15 06:00:00,1.64145,1.64275,1.64125,1.64135,1062600000.0
2009-01-15 06:15:00,1.64125,1.6415,1.6398,1.6405,395200000.0
2009-01-15 06:30:00,1.6405,1.6415,1.6399,1.6405,812800000.0
2009-01-15 06:45:00,1.6406,1.643,1.6405,1.64135,1113200000.0
2009-01-15 07:00:00,1.64135,1.64215,1.64075,1.6419,766800000.0
2009-01-15 07:15:00,1.64185,1.64195,1.64005,1.64135,727400000.0
2009-01-15 07:30:00,1.64135,1.64215,1.64075,1.6413,1151800000.0
2009-01-15 07:45:00,1.64135,1.6424,1.6404,1.6409,722400000.0
2009-01-15 08:00:00,1.6409,1.64215,1.6408,1.641,716200000.0
2009-01-15 08:15:00,1.6409,1.64365,1.6409,1.64245,1497600000.0
2009-01-15 08:30:00,1.6425,1.64385,1.64165,1.6423,1103200000.0
2009-01-15 08:45:00,1.6424,1.64325,1.63975,1.64175,1454400000.0
2009-01-15 09:00:00,1.64185,1.64385,1.6381,1.64075,2628400000.0
2009-01-15 09:15:00,1.64075,1.6423,1.63935,1.64105,2361400000.0
2009-01-15 09:30:00,1.64115,1.6444,1.6397,1.6429,2447040000.0
2009-01-15 09:45:00,1.6429,1.6445,1.64155,1.64275,2941000000.0
2009-01-15 10:00:00,1.64275,1.6441,1.64095,1.6427,3474600000.0
2009-01-15 10:15:00,1.64275,1.64445,1.6413,1.6441,2803400000.0
2009-01-15 10:30:00,1.6441,1.6444,1.64265,1.6439,2672000000.0
2009-01-15 10:45:00,1.6439,1.64505,1.6422,1.64505,2178000000.0
2009-01-15 11:00:00,1.6449,1.646,1.64365,1.6442,2475200000.0
2009-01-15 11:15:00,1.6442,1.6476,1.6428,1.6476,3054000000.0
2009-01-15 11:30:00,1.6476,1.65005,1.6407,1.6412,3601640000.0
2009-01-15 11:45:00,1.6413,1.6429,1.63525,1.63715,3849700001.0
2009-01-15 12:00:00,1.6372,1.6409,1.6362,1.63865,6484799998.0
2009-01-15 12:15:00,1.63865,1.6409,1.6381,1.63925,2087000000.0
2009-01-15 12:30:00,1.6393,1.64035,1.637,1.6377,2189700000.0
2009-01-15 12:45:00,1.6376,1.63795,1.63485,1.6363,1816000000.0
2009-01-15 13:00:00,1.6361,1.63855,1.63525,1.63555,1907400000.0
2009-01-15 13:15:00,1.6355,1.6382,1.63475,1.63565,2474800000.0
2009-01-15 13:30:00,1.6355,1.63825,1.6341,1.6367,3914199999.0
2009-01-15 13:45:00,1.63675,1.63915,1.63625,1.63915,2114000000.0
2009-01-15 14:00:00,1.6391,1.64205,1.63815,1.6406,2727400000.0
2009-01-15 14:15:00,1.64065,1.6413,1.63755,1.6379,2277600000.0
2009-01-15 14:30:00,1.63805,1.64025,1.6362,1.63735,2303200000.0
2009-01-15 14:45:00,1.6374,1.64385,1.63475,1.63545,4650400000.0
2009-01-15 15:00:00,1.6355,1.63835,1.63265,1.63725,5041000001.0
2009-01-15 15:15:00,1.63735,1.6388,1.6352,1.6377,3651400000.0
2009-01-15 15:30:00,1.6377,1.64315,1.6337,1.64155,4328600000.0
2009-01-15 15:45:00,1.64155,1.6446,1.63885,1.6426,4612200000.0
2009-01-15 16:00:00,1.64285,1.64925,1.64125,1.64535,4168000000.0
2009-01-15 16:15:00,1.6451,1.6473,1.64075,1.6415,3789600000.0
2009-01-15 16:30:00,1.6415,1.6431,1.63615,1.637,5290400000.0
2009-01-15 16:45:00,1.63715,1.6436,1.63635,1.6386,4676600000.0
2009-01-15 17:00:00,1.6388,1.64475,1.638,1.64355,5793599997.0
2009-01-15 17:15:00,1.6432,1.6466,1.63905,1.64315,5049300000.0
2009-01-15 17:30:00,1.6432,1.64765,1.64115,1.6457,4091800000.0
2009-01-15 17:45:00,1.6457,1.6529,1.644,1.6527,3421400000.0
2009-01-15 18:00:00,1.6527,1.6567,1.6514,1.65225,3397800000.0
2009-01-15 18:15:00,1.65235,1.6538,1.6489,1.64995,3084800000.0
2009-01-15 18:30:00,1.64995,1.65405,1.648,1.65225,2924000000.0
2009-01-15 18:45:00,1.65255,1.6534,1.65005,1.65285,2739000000.0
2009-01-15 19:00:00,1.65285,1.6546,1.64945,1.65365,3374240000.0
2009-01-15 19:15:00,1.65375,1.65465,1.6488,1.64995,1756800000.0
2009-01-15 19:30:00,1.65005,1.652,1.6489,1.6502,1552600000.0
2009-01-15 19:45:00,1.6501,1.6507,1.64485,1.6459,1927200000.0
2009-01-15 20:00:00,1.64585,1.65015,1.6457,1.65015,1588200000.0
2009-01-15 20:15:00,1.65015,1.6508,1.64875,1.6494,2540200000.0
2009-01-15 20:30:00,1.6494,1.65055,1.64805,1.64965,1905600000.0
2009-01-15 20:45:00,1.6496,1.6507,1.6478,1.6487,2604400000.0
2009-01-15 21:00:00,1.6487,1.64965,1.64695,1.64805,2507200000.0
2009-01-15 21:15:00,1.64795,1.6492,1.64675,1.64705,3424400000.0
2009-01-15 21:30:00,1.64715,1.65045,1.6434,1.64615,2607400000.0
2009-01-15 21:45:00,1.64605,1.6474,1.64475,1.64605,2474600000.0
2009-01-15 22:00:00,1.64605,1.64755,1.64405,1.64615,2571600000.0
2009-01-15 22:15:00,1.64605,1.64725,1.64345,1.64455,1856400000.0
2009-01-15 22:30:00,1.6443,1.6452,1.6424,1.64475,1835400000.0
2009-01-15 22:45:00,1.64475,1.6463,1.6429,1.64595,1615600000.0
2009-01-15 23:00:00,1.64595,1.6475,1.6447,1.6467,982600000.0
2009-01-15 23:15:00,1.6467,1.6471,1.6449,1.645,704200000.0
2009-01-15 23:30:00,1.645,1.64685,1.6439,1.64615,890500000.0
2009-01-15 23:45:00,1.64615,1.6468,1.6428,1.6428,896400000.0
2009-01-16 00:00:00,1.6428,1.6465,1.6402,1.64605,1111500000.0
2009-01-16 00:15:00,1.6461,1.6471,1.6441,1.64635,754200000.0
2009-01-16 00:30:00,1.6463,1.6468,1.6451,1.6455,714200000.0
2009-01-16 00:45:00,1.6455,1.647,1.645,1.6457,962600000.0
2009-01-16 01:00:00,1.6457,1.6473,1.64545,1.64665,528800000.0
2009-01-16 01:15:00,1.6463,1.6482,1.64545,1.64615,338000000.0
2009-01-16 01:30:00,1.64605,1.64765,1.64555,1.64745,457600000.0
2009-01-16 01:45:00,1.6474,1.6485,1.6455,1.64675,792400000.0
2009-01-16 02:00:00,1.64685,1.64855,1.64665,1.64805,1778300000.0
2009-01-16 02:15:00,1.64805,1.64895,1.64685,1.64685,1749200000.0
2009-01-16 02:30:00,1.647,1.6485,1.6459,1.6471,1340000000.0
2009-01-16 02:45:00,1.64735,1.64735,1.6449,1.64525,1227800000.0
2009-01-16 03:00:00,1.6453,1.64805,1.6452,1.64805,592200000.0
2009-01-16 03:15:00,1.64795,1.64805,1.6457,1.64665,1285600000.0
2009-01-16 03:30:00,1.64665,1.64795,1.64505,1.6458,2255800000.0
2009-01-16 03:45:00,1.64595,1.64745,1.64405,1.64465,2336600000.0
2009-01-16 04:00:00,1.64465,1.64605,1.64375,1.64495,1277800000.0
2009-01-16 04:15:00,1.64515,1.6473,1.64475,1.6462,1106600000.0
2009-01-16 04:30:00,1.64615,1.64705,1.6455,1.64565,1137000000.0
2009-01-16 04:45:00,1.64565,1.64785,1.64555,1.6471,1294200000.0
2009-01-16 05:00:00,1.64685,1.64765,1.6454,1.64735,2469200000.0
2009-01-16 05:15:00,1.64735,1.6478,1.6462,1.6474,1560800000.0
2009-01-16 05:30:00,1.6475,1.6507,1.6473,1.6484,1698400000.0
2009-01-16 05:45:00,1.64835,1.64935,1.6468,1.6471,2160000000.0
2009-01-16 06:00:00,1.64735,1.64795,1.64645,1.64645,1122000000.0
2009-01-16 06:15:00,1.64655,1.64775,1.64615,1.64675,1697800000.0
2009-01-16 06:30:00,1.64675,1.64675,1.6454,1.64635,1273400000.0
2009-01-16 06:45:00,1.6464,1.64645,1.6454,1.64615,1525200000.0
2009-01-16 07:00:00,1.6463,1.64725,1.6454,1.6455,973200000.0
2009-01-16 07:15:00,1.6455,1.64595,1.6445,1.64545,1252600000.0
2009-01-16 07:30:00,1.64545,1.6471,1.6447,1.64685,1222000000.0
2009-01-16 07:45:00,1.6469,1.6488,1.6461,1.64625,1411400000.0
2009-01-16 08:00:00,1.64625,1.64795,1.6458,1.64695,925800000.0
2009-01-16 08:15:00,1.64695,1.6523,1.64615,1.65125,1584000000.0
2009-01-16 08:30:00,1.65125,1.65215,1.64725,1.6485,1807000000.0
2009-01-16 08:45:00,1.6485,1.6496,1.64565,1.64775,1876400000.0
2009-01-16 09:00:00,1.6478,1.6481,1.6434,1.64585,2196600000.0
2009-01-16 09:15:00,1.6459,1.6467,1.6405,1.64285,2519799999.0
2009-01-16 09:30:00,1.6427,1.64395,1.6401,1.6432,2674300000.0
2009-01-16 09:45:00,1.64325,1.6439,1.64245,1.64245,3789400000.0
2009-01-16 10:00:00,1.6481,1.6485,1.6405,1.64215,10873400221.0
2009-01-16 10:15:00,1.64215,1.6449,1.6398,1.6442,5773899998.0
2009-01-16 10:30:00,1.6444,1.64615,1.64255,1.6456,2363500000.0
2009-01-16 10:45:00,1.64565,1.6489,1.6411,1.64845,5376499994.0
2009-01-16 11:00:00,1.64845,1.6486,1.642,1.6447,4644999999.0
2009-01-16 11:15:00,1.64465,1.64695,1.64235,1.64435,3024000000.0
2009-01-16 11:30:00,1.6443,1.6473,1.64335,1.6465,3523599981.0
2009-01-16 11:45:00,1.6466,1.64765,1.64255,1.645,5562099998.0
2009-01-16 12:00:00,1.64475,1.64685,1.6411,1.6431,2400200000.0
2009-01-16 12:15:00,1.64325,1.64695,1.64255,1.64325,3477400000.0
2009-01-16 12:30:00,1.64335,1.64605,1.64255,1.6431,3194600000.0
2009-01-16 12:45:00,1.6431,1.644,1.63605,1.6408,2909000000.0
2009-01-16 13:00:00,1.6408,1.6429,1.6347,1.63875,3543000000.0
2009-01-16 13:15:00,1.63875,1.6414,1.63535,1.6411,3148200000.0
2009-01-16 13:30:00,1.6411,1.6424,1.63955,1.64065,2777000000.0
2009-01-16 13:45:00,1.6406,1.6427,1.63715,1.63955,4340600000.0
2009-01-16 14:00:00,1.63945,1.64335,1.63935,1.64255,2453200000.0
2009-01-16 14:15:00,1.64265,1.643,1.6407,1.64135,1917000000.0
2009-01-16 14:30:00,1.64085,1.6429,1.64035,1.6428,2763400000.0
2009-01-16 14:45:00,1.64275,1.6442,1.6398,1.6402,2034800000.0
2009-01-16 15:00:00,1.64015,1.64285,1.64015,1.64245,2258600000.0
2009-01-16 15:15:00,1.64235,1.6496,1.6422,1.64825,2497400000.0
2009-01-16 15:30:00,1.6477,1.65225,1.64665,1.65165,2718000000.0
2009-01-16 15:45:00,1.6517,1.65275,1.65,1.6512,2857000000.0
2009-01-16 16:00:00,1.65115,1.6531,1.64725,1.64765,3097440000.0
2009-01-16 16:15:00,1.6476,1.64905,1.64485,1.6452,2587800000.0
2009-01-16 16:30:00,1.6452,1.6474,1.6418,1.6444,3990200000.0
2009-01-16 16:45:00,1.64455,1.6452,1.64085,1.6429,2779240000.0
2009-01-16 17:00:00,1.64285,1.6453,1.63985,1.64175,3378500000.0
2009-01-16 17:15:00,1.64165,1.6457,1.6407,1.6426,3159400000.0
2009-01-16 17:30:00,1.64265,1.64325,1.63985,1.64325,2587400000.0
2009-01-16 17:45:00,1.64325,1.65435,1.64305,1.65355,2952000000.0
2009-01-16 18:00:00,1.65345,1.6549,1.65015,1.65435,2518400000.0
2009-01-16 18:15:00,1.65435,1.65575,1.6525,1.6548,2581200000.0
2009-01-16 18:30:00,1.6549,1.65915,1.65355,1.65765,2735000000.0
2009-01-16 18:45:00,1.6576,1.6639,1.65725,1.6607,3418000000.0
2009-01-16 19:00:00,1.6605,1.66325,1.6589,1.66035,2999400000.0
2009-01-16 19:15:00,1.66035,1.66265,1.65825,1.66145,2483600000.0
2009-01-16 19:30:00,1.66145,1.66465,1.6597,1.66025,2547000000.0
2009-01-16 19:45:00,1.66025,1.66125,1.65675,1.65695,1939000000.0
2009-01-16 20:00:00,1.65685,1.6581,1.65445,1.6566,1341000000.0
2009-01-16 20:15:00,1.65665,1.65745,1.65555,1.65645,1407200000.0
2009-01-16 20:30:00,1.6563,1.6576,1.65505,1.65545,1852000000.0
2009-01-16 20:45:00,1.65545,1.6579,1.6546,1.6578,1133400000.0
2009-01-16 21:00:00,1.6578,1.65785,1.6539,1.6548,1752000000.0
2009-01-16 21:15:00,1.6548,1.6563,1.6545,1.656,1706600000.0
2009-01-16 21:30:00,1.65605,1.65985,1.6555,1.65765,1428800000.0
2009-01-16 21:45:00,1.65775,1.6609,1.65775,1.6603,1372400000.0
2009-01-16 22:00:00,1.66005,1.661,1.65755,1.6577,1101600000.0
2009-01-16 22:15:00,1.6577,1.659,1.6562,1.65795,830000000.0
2009-01-16 22:30:00,1.6579,1.6598,1.6576,1.6588,579400000.0
2009-01-16 22:45:00,1.6588,1.65905,1.6573,1.65835,788400000.0
2009-01-16 23:00:00,1.65835,1.66125,1.65795,1.6608,1072000000.0
2009-01-16 23:15:00,1.66075,1.6613,1.65655,1.65655,924400000.0
2009-01-16 23:30:00,1.65655,1.65685,1.6551,1.65535,772600000.0
2009-01-16 23:45:00,1.6553,1.6553,1.6482,1.6482,1094200000.0
2009-01-19 00:00:00,1.65775,1.6587,1.65745,1.6584,118400000.0
2009-01-19 00:15:00,1.6585,1.65865,1.6561,1.65705,225000000.0
2009-01-19 00:30:00,1.65705,1.65805,1.6526,1.65365,635100000.0
2009-01-19 00:45:00,1.65365,1.6546,1.65085,1.65215,1296000000.0
2009-01-19 01:00:00,1.65215,1.65485,1.6518,1.65485,728200000.0
2009-01-19 01:15:00,1.65485,1.65655,1.6545,1.65595,976000000.0
2009-01-19 01:30:00,1.65595,1.65595,1.6544,1.6551,870200000.0
2009-01-19 01:45:00,1.6553,1.65535,1.6529,1.65445,891400000.0
2009-01-19 02:00:00,1.65445,1.6572,1.65405,1.6555,1118400000.0
2009-01-19 02:15:00,1.6555,1.656,1.6531,1.65395,786400000.0
2009-01-19 02:30:00,1.65385,1.6557,1.6533,1.6534,824000000.0
2009-01-19 02:45:00,1.65315,1.65785,1.65255,1.65785,1543000000.0
2009-01-19 03:00:00,1.65785,1.65785,1.6529,1.6534,1232600000.0
2009-01-19 03:15:00,1.65325,1.65465,1.65205,1.6545,929400000.0
2009-01-19 03:30:00,1.6547,1.65515,1.65335,1.6549,477000000.0
2009-01-19 03:45:00,1.6551,1.656,1.65365,1.65525,643800000.0
2009-01-19 04:00:00,1.6553,1.65605,1.65405,1.6553,644600000.0
2009-01-19 04:15:00,1.65525,1.65525,1.653,1.65415,713800000.0
2009-01-19 04:30:00,1.6541,1.6549,1.652,1.65235,577000000.0
2009-01-19 04:45:00,1.65235,1.6535,1.65195,1.65325,547400000.0
2009-01-19 05:00:00,1.65335,1.65605,1.65285,1.6552,809800000.0
2009-01-19 05:15:00,1.655,1.6565,1.655,1.65625,963400000.0
2009-01-19 05:30:00,1.65635,1.6576,1.65545,1.6567,1091600000.0
2009-01-19 05:45:00,1.65665,1.65775,1.6552,1.6563,813800000.0
2009-01-19 06:00:00,1.6564,1.65655,1.6547,1.6551,686800000.0
2009-01-19 06:15:00,1.65495,1.6563,1.6545,1.65535,453800000.0
2009-01-19 06:30:00,1.65535,1.6563,1.6544,1.65535,466600000.0
2009-01-19 06:45:00,1.6554,1.65555,1.65275,1.6538,611600000.0
2009-01-19 07:00:00,1.65375,1.65705,1.6533,1.65515,1051800000.0
2009-01-19 07:15:00,1.65515,1.6568,1.6545,1.65525,1135000000.0
2009-01-19 07:30:00,1.6559,1.6573,1.6535,1.65635,700200000.0
2009-01-19 07:45:00,1.6564,1.6571,1.65415,1.6564,738200000.0
2009-01-19 08:00:00,1.6565,1.6576,1.65505,1.65635,1030600000.0
2009-01-19 08:15:00,1.6563,1.65755,1.65315,1.6545,959600000.0
2009-01-19 08:30:00,1.6546,1.6557,1.6542,1.6545,569600000.0
2009-01-19 08:45:00,1.6545,1.65595,1.6544,1.65525,982400000.0
2009-01-19 09:00:00,1.6552,1.65685,1.6542,1.6561,1412600000.0
2009-01-19 09:15:00,1.6561,1.6585,1.6534,1.6575,2255100000.0
2009-01-19 09:30:00,1.6575,1.65785,1.655,1.65645,2282000000.0
2009-01-19 09:45:00,1.6564,1.6574,1.6549,1.657,2526800000.0
2009-01-19 10:00:00,1.6569,1.65755,1.65365,1.65425,2536300000.0
2009-01-19 10:15:00,1.6543,1.6549,1.64935,1.6511,1942800000.0
2009-01-19 10:30:00,1.65125,1.6516,1.6473,1.6493,1964400000.0
2009-01-19 10:45:00,1.6493,1.6555,1.64795,1.65475,2205800000.0
2009-01-19 11:00:00,1.65475,1.6556,1.651,1.65345,2324000000.0
2009-01-19 11:15:00,1.6535,1.65495,1.65135,1.6517,1891400000.0
2009-01-19 11:30:00,1.65165,1.65275,1.6478,1.6488,1950200000.0
2009-01-19 11:45:00,1.6488,1.65025,1.6471,1.64795,2016600000.0
2009-01-19 12:00:00,1.64795,1.64795,1.63995,1.6439,2712000000.0
2009-01-19 12:15:00,1.64405,1.6456,1.6435,1.64415,2498200000.0
2009-01-19 12:30:00,1.64415,1.647,1.64375,1.6465,1366800000.0
2009-01-19 12:45:00,1.64645,1.6482,1.64575,1.64575,1915400000.0
2009-01-19 13:00:00,1.6457,1.647,1.6439,1.6459,2346000000.0
2009-01-19 13:15:00,1.6458,1.65035,1.6444,1.64815,2633800000.0
2009-01-19 13:30:00,1.64815,1.64925,1.64565,1.64685,1854200000.0
2009-01-19 13:45:00,1.64695,1.64895,1.6465,1.6479,1381600000.0
2009-01-19 14:00:00,1.6479,1.64915,1.646,1.64715,1923000000.0
2009-01-19 14:15:00,1.6471,1.64915,1.6449,1.6462,1655200000.0
2009-01-19 14:30:00,1.64615,1.64755,1.64535,1.64695,1773800000.0
2009-01-19 14:45:00,1.647,1.6498,1.6454,1.64955,1908200000.0
2009-01-19 15:00:00,1.64955,1.6505,1.64795,1.64865,2537600000.0
2009-01-19 15:15:00,1.64865,1.6495,1.6464,1.64855,2428400000.0
2009-01-19 15:30:00,1.64855,1.6491,1.647,1.64805,2421600000.0
2009-01-19 15:45:00,1.64805,1.6498,1.64735,1.64895,2484200000.0
2009-01-19 16:00:00,1.649,1.65395,1.64845,1.6515,2453200000.0
2009-01-19 16:15:00,1.65155,1.653,1.65015,1.6511,2911600000.0
2009-01-19 16:30:00,1.6511,1.6525,1.6475,1.6476,3533200000.0
2009-01-19 16:45:00,1.6476,1.6507,1.64695,1.6492,2871800000.0
2009-01-19 17:00:00,1.64925,1.6514,1.64885,1.6504,2005700000.0
2009-01-19 17:15:00,1.6504,1.65185,1.6495,1.65175,1847800000.0
2009-01-19 17:30:00,1.65175,1.65365,1.65075,1.6518,1846000000.0
2009-01-19 17:45:00,1.652,1.654,1.64905,1.64905,2224000000.0
2009-01-19 18:00:00,1.64895,1.6508,1.6471,1.6479,2580200000.0
2009-01-19 18:15:00,1.6479,1.64885,1.6469,1.6471,2416400000.0
2009-01-19 18:30:00,1.6472,1.6485,1.6464,1.6474,2136000000.0
2009-01-19 18:45:00,1.64745,1.64955,1.64515,1.6458,1955600000.0
2009-01-19 19:00:00,1.64575,1.64635,1.64415,1.6443,1324800000.0
2009-01-19 19:15:00,1.6443,1.64465,1.642,1.6424,819800000.0
2009-01-19 19:30:00,1.64245,1.6434,1.64045,1.643,1129800000.0
2009-01-19 19:45:00,1.64355,1.6442,1.6425,1.64255,957400000.0
2009-01-19 20:00:00,1.6425,1.64455,1.64205,1.64425,912600000.0
2009-01-19 20:15:00,1.6445,1.64605,1.64365,1.6455,953600000.0
2009-01-19 20:30:00,1.64605,1.64625,1.64325,1.64365,768800000.0
2009-01-19 20:45:00,1.6437,1.64485,1.64245,1.64465,547400000.0
2009-01-19 21:00:00,1.64465,1.64485,1.6423,1.6448,759600000.0
2009-01-19 21:15:00,1.6448,1.6464,1.64455,1.64535,564200001.0
2009-01-19 21:30:00,1.64535,1.64535,1.64055,1.6408,1297600000.0
2009-01-19 21:45:00,1.64085,1.64145,1.6399,1.6403,507000000.0
2009-01-19 22:00:00,1.64035,1.6412,1.63805,1.63835,1133200000.0
2009-01-19 22:15:00,1.63835,1.6394,1.63785,1.6382,1282300000.0
2009-01-19 22:30:00,1.6395,1.6405,1.6381,1.6403,461600000.0
2009-01-19 22:45:00,1.6404,1.64385,1.63985,1.6418,532000000.0
2009-01-19 23:00:00,1.64175,1.64425,1.64175,1.64405,406800000.0
2009-01-19 23:15:00,1.6439,1.6446,1.64325,1.64335,303200000.0
2009-01-19 23:30:00,1.64335,1.64345,1.6409,1.6414,596000000.0
2009-01-19 23:45:00,1.64135,1.64135,1.6379,1.6379,849000000.0
2009-01-20 00:00:00,1.6379,1.6393,1.6373,1.6392,361400000.0
2009-01-20 00:15:00,1.63925,1.63955,1.637,1.63865,531600000.0
2009-01-20 00:30:00,1.63865,1.639,1.63705,1.63825,462200000.0
2009-01-20 00:45:00,1.6382,1.63925,1.6373,1.63775,523000000.0
2009-01-20 01:00:00,1.63775,1.63905,1.63675,1.63885,796000000.0
2009-01-20 01:15:00,1.63895,1.63915,1.63805,1.6388,749400000.0
2009-01-20 01:30:00,1.6387,1.6407,1.6384,1.6404,730800000.0
2009-01-20 01:45:00,1.64045,1.6425,1.6403,1.6406,1071200000.0
2009-01-20 02:00:00,1.6406,1.642,1.639,1.63935,866800000.0
2009-01-20 02:15:00,1.63945,1.63975,1.63735,1.6378,1071000000.0
2009-01-20 02:30:00,1.638,1.6387,1.63375,1.63445,1995000000.0
2009-01-20 02:45:00,1.6345,1.63675,1.63275,1.6346,1848200000.0
2009-01-20 03:00:00,1.63465,1.6382,1.63395,1.6378,1324600000.0
2009-01-20 03:15:00,1.6378,1.6378,1.63415,1.63605,1085000000.0
2009-01-20 03:30:00,1.636,1.6375,1.63495,1.637,848400000.0
2009-01-20 03:45:00,1.637,1.63855,1.63635,1.6383,820800000.0
2009-01-20 04:00:00,1.63835,1.6392,1.6372,1.6392,642400000.0
2009-01-20 04:15:00,1.63915,1.63985,1.63815,1.63915,780200000.0
2009-01-20 04:30:00,1.63915,1.6394,1.63755,1.6379,597800000.0
2009-01-20 04:45:00,1.63785,1.6386,1.6355,1.63625,626400000.0
2009-01-20 05:00:00,1.6363,1.6376,1.6357,1.6366,925200000.0
2009-01-20 05:15:00,1.6364,1.6371,1.63595,1.63605,755200000.0
2009-01-20 05:30:00,1.63615,1.6368,1.63555,1.6368,502000000.0
2009-01-20 05:45:00,1.63685,1.63765,1.6365,1.6368,478400000.0
2009-01-20 06:00:00,1.6371,1.63735,1.6347,1.63535,715800000.0
2009-01-20 06:15:00,1.63555,1.6372,1.6339,1.63635,1466600000.0
2009-01-20 06:30:00,1.63645,1.63735,1.6336,1.636,1558600000.0
2009-01-20 06:45:00,1.6361,1.6375,1.63325,1.63575,1637600000.0
2009-01-20 07:00:00,1.636,1.63885,1.6328,1.63865,1689200000.0
2009-01-20 07:15:00,1.6385,1.6385,1.63665,1.6369,770200000.0
2009-01-20 07:30:00,1.63695,1.6396,1.63675,1.63755,1007440000.0
2009-01-20 07:45:00,1.63755,1.63835,1.6327,1.6352,2199600000.0
2009-01-20 08:00:00,1.63515,1.63655,1.63175,1.6353,1222000000.0
2009-01-20 08:15:00,1.63525,1.6356,1.63125,1.6324,1307400000.0
2009-01-20 08:30:00,1.63225,1.6365,1.63155,1.6361,1211800000.0
2009-01-20 08:45:00,1.6361,1.63695,1.6323,1.6347,1609200000.0
2009-01-20 09:00:00,1.63475,1.63955,1.63355,1.63565,2019100000.0
2009-01-20 09:15:00,1.63565,1.63885,1.63385,1.63785,2603000000.0
2009-01-20 09:30:00,1.6378,1.6394,1.6347,1.6367,2265040000.0
2009-01-20 09:45:00,1.63635,1.63635,1.63065,1.63435,2688400000.0
2009-01-20 10:00:00,1.63435,1.63455,1.62935,1.63095,2880000000.0
2009-01-20 10:15:00,1.631,1.63315,1.62905,1.6303,3055400000.0
2009-01-20 10:30:00,1.6303,1.63175,1.62725,1.6302,2611000000.0
2009-01-20 10:45:00,1.63025,1.6337,1.62815,1.63365,2275500000.0
2009-01-20 11:00:00,1.63435,1.63435,1.627,1.6278,2796800000.0
2009-01-20 11:15:00,1.6279,1.6321,1.6275,1.6294,2375400000.0
2009-01-20 11:30:00,1.6293,1.6304,1.625,1.62545,2756200000.0
2009-01-20 11:45:00,1.62515,1.62855,1.62475,1.6282,2544600000.0
2009-01-20 12:00:00,1.6282,1.6325,1.62515,1.6315,2328200000.0
2009-01-20 12:15:00,1.6315,1.6323,1.62815,1.63045,1953800000.0
2009-01-20 12:30:00,1.63045,1.6336,1.63045,1.63315,1491400000.0
2009-01-20 12:45:00,1.6332,1.6355,1.6299,1.63345,1979400000.0
2009-01-20 13:00:00,1.63325,1.635,1.6322,1.6338,2112400000.0
2009-01-20 13:15:00,1.6338,1.63975,1.63165,1.63905,2509799999.0
2009-01-20 13:30:00,1.63895,1.64055,1.63655,1.6385,2094600000.0
2009-01-20 13:45:00,1.63855,1.6411,1.6373,1.6399,2011200000.0
2009-01-20 14:00:00,1.64015,1.6425,1.63865,1.6394,2890000000.0
2009-01-20 14:15:00,1.63935,1.64075,1.6382,1.63955,2205040000.0
2009-01-20 14:30:00,1.63955,1.6405,1.6371,1.63795,1805600000.0
2009-01-20 14:45:00,1.63795,1.63885,1.63365,1.63515,2416400000.0
2009-01-20 15:00:00,1.6352,1.63705,1.6332,1.6366,2920800000.0
2009-01-20 15:15:00,1.63615,1.6369,1.6339,1.63415,2826200000.0
2009-01-20 15:30:00,1.6342,1.63675,1.6329,1.63535,2681200000.0
2009-01-20 15:45:00,1.63555,1.6407,1.63535,1.63775,2792600000.0
2009-01-20 16:00:00,1.6379,1.6417,1.63315,1.63415,3408000000.0
2009-01-20 16:15:00,1.63415,1.63465,1.6241,1.6241,3419600000.0
2009-01-20 16:30:00,1.6243,1.6274,1.62265,1.62625,3266080000.0
2009-01-20 16:45:00,1.6265,1.63185,1.62585,1.62995,3041800000.0
2009-01-20 17:00:00,1.63035,1.63175,1.6258,1.62985,3351400000.0
2009-01-20 17:15:00,1.63,1.63145,1.62605,1.63055,3469400000.0
2009-01-20 17:30:00,1.63065,1.6313,1.625,1.6271,3319200000.0
2009-01-20 17:45:00,1.62715,1.62805,1.62405,1.62625,2756000000.0
2009-01-20 18:00:00,1.62675,1.63015,1.6267,1.63005,3082000001.0
2009-01-20 18:15:00,1.63005,1.63245,1.6286,1.62945,2739800000.0
2009-01-20 18:30:00,1.6294,1.63195,1.62805,1.6307,2832000000.0
2009-01-20 18:45:00,1.63045,1.63325,1.62955,1.6315,2774400000.0
2009-01-20 19:00:00,1.63155,1.63165,1.62955,1.63025,1836400000.0
2009-01-20 19:15:00,1.63025,1.6327,1.6291,1.63185,2162400000.0
2009-01-20 19:30:00,1.63175,1.63295,1.6284,1.6326,2464800000.0
2009-01-20 19:45:00,1.6327,1.63365,1.63135,1.63315,1696600000.0
2009-01-20 20:00:00,1.63315,1.63495,1.6318,1.63215,2422200000.0
2009-01-20 20:15:00,1.63215,1.6337,1.631,1.63195,1971800000.0
2009-01-20 20:30:00,1.63235,1.6328,1.6286,1.62945,2019600000.0
2009-01-20 20:45:00,1.62945,1.6304,1.6275,1.62825,2021600000.0
2009-01-20 21:00:00,1.6282,1.6289,1.62655,1.6288,1559600000.0
2009-01-20 21:15:00,1.62895,1.62955,1.6252,1.62955,2067400000.0
2009-01-20 21:30:00,1.62955,1.63375,1.6289,1.63145,2082000000.0
2009-01-20 21:45:00,1.6314,1.6333,1.6305,1.63065,1605200000.0
2009-01-20 22:00:00,1.6306,1.63175,1.62935,1.6308,1579200000.0
2009-01-20 22:15:00,1.6309,1.63255,1.6309,1.631,1118600000.0
2009-01-20 22:30:00,1.631,1.63175,1.62885,1.6305,998800000.0
2009-01-20 22:45:00,1.63055,1.6332,1.6305,1.6325,940800000.0
2009-01-20 23:00:00,1.6324,1.6329,1.6301,1.63195,831800000.0
2009-01-20 23:15:00,1.63195,1.63275,1.6293,1.631,802600000.0
2009-01-20 23:30:00,1.63135,1.63315,1.6313,1.63245,653800000.0
2009-01-20 23:45:00,1.6328,1.6358,1.6318,1.63435,1046800000.0
2009-01-21 00:00:00,1.6341,1.6342,1.6292,1.62955,677000000.0
2009-01-21 00:15:00,1.62955,1.6301,1.6277,1.6279,453000000.0
2009-01-21 00:30:00,1.6281,1.6287,1.6267,1.6275,1107800000.0
2009-01-21 00:45:00,1.62745,1.62775,1.62695,1.62725,650000000.0
2009-01-21 01:00:00,1.62735,1.6284,1.62695,1.62775,687800000.0
2009-01-21 01:15:00,1.62775,1.6296,1.62695,1.6294,1792400000.0
2009-01-21 01:30:00,1.62935,1.631,1.629,1.62995,836400000.0
2009-01-21 01:45:00,1.62995,1.6306,1.62865,1.63025,1005400000.0
2009-01-21 02:00:00,1.63025,1.6315,1.6293,1.62985,867800000.0
2009-01-21 02:15:00,1.62985,1.62985,1.6268,1.62845,1405200000.0
2009-01-21 02:30:00,1.6285,1.63125,1.62835,1.62975,1186200000.0
2009-01-21 02:45:00,1.6298,1.633,1.6298,1.63045,1227200000.0
2009-01-21 03:00:00,1.6304,1.63325,1.6304,1.6321,867000000.0
2009-01-21 03:15:00,1.6314,1.633,1.63035,1.63205,841800000.0
2009-01-21 03:30:00,1.63205,1.63205,1.62995,1.6309,788000000.0
2009-01-21 03:45:00,1.63105,1.6326,1.6296,1.63135,1487000000.0
2009-01-21 04:00:00,1.6313,1.63415,1.6309,1.63185,1742800000.0
2009-01-21 04:15:00,1.63175,1.632,1.6302,1.6307,1065800000.0
2009-01-21 04:30:00,1.63075,1.6356,1.63075,1.6347,1483400000.0
2009-01-21 04:45:00,1.63495,1.63645,1.63435,1.63495,1351400000.0
2009-01-21 05:00:00,1.63495,1.6408,1.6341,1.6408,1042400000.0
2009-01-21 05:15:00,1.64125,1.64125,1.63555,1.63735,1624200000.0
2009-01-21 05:30:00,1.6373,1.63775,1.63575,1.6368,864000000.0
2009-01-21 05:45:00,1.63665,1.6368,1.6346,1.63505,763800000.0
2009-01-21 06:00:00,1.635,1.63655,1.6331,1.63555,1040400000.0
2009-01-21 06:15:00,1.6355,1.63695,1.6335,1.6344,909600000.0
2009-01-21 06:30:00,1.6344,1.63665,1.63415,1.6361,1122400000.0
2009-01-21 06:45:00,1.63615,1.63985,1.63575,1.63925,1386400000.0
2009-01-21 07:00:00,1.63925,1.6395,1.6367,1.6368,1242400000.0
2009-01-21 07:15:00,1.6369,1.63785,1.63605,1.63685,864200000.0
2009-01-21 07:30:00,1.63685,1.637,1.6358,1.63675,676600000.0
2009-01-21 07:45:00,1.63675,1.6397,1.63585,1.6373,1287400000.0
2009-01-21 08:00:00,1.63735,1.63755,1.63525,1.6362,1155800000.0
2009-01-21 08:15:00,1.6366,1.63665,1.6322,1.63505,1543600000.0
2009-01-21 08:30:00,1.635,1.63815,1.63445,1.63485,1124400000.0
2009-01-21 08:45:00,1.63495,1.6389,1.63255,1.6352,1563600000.0
2009-01-21 09:00:00,1.63515,1.6391,1.6348,1.6352,1477200000.0
2009-01-21 09:15:00,1.63525,1.6381,1.63465,1.6374,1671000000.0
2009-01-21 09:30:00,1.63745,1.63795,1.63285,1.635,1979400000.0
2009-01-21 09:45:00,1.63495,1.6375,1.63435,1.63595,2709600000.0
2009-01-21 10:00:00,1.63635,1.6394,1.63545,1.63625,2749200000.0
2009-01-21 10:15:00,1.6361,1.63775,1.6345,1.6365,2560200000.0
2009-01-21 10:30:00,1.6365,1.63955,1.6344,1.63765,2484600000.0
2009-01-21 10:45:00,1.6378,1.6405,1.63335,1.6342,3131900000.0
2009-01-21 11:00:00,1.6344,1.63605,1.63115,1.6321,2612400000.0
2009-01-21 11:15:00,1.6327,1.6383,1.63175,1.6334,3504600000.0
2009-01-21 11:30:00,1.63345,1.6366,1.6323,1.63435,3050800000.0
2009-01-21 11:45:00,1.63435,1.63975,1.6339,1.63785,2804600000.0
2009-01-21 12:00:00,1.63775,1.6388,1.63145,1.6317,2760600000.0
2009-01-21 12:15:00,1.6319,1.63285,1.62725,1.63145,2768500000.0
2009-01-21 12:30:00,1.6313,1.6313,1.6272,1.6301,2733400000.0
2009-01-21 12:45:00,1.6303,1.63215,1.6262,1.63065,3155100000.0
2009-01-21 13:00:00,1.63065,1.63205,1.62865,1.63025,2447000000.0
2009-01-21 13:15:00,1.63025,1.63295,1.6288,1.62935,2185400000.0
2009-01-21 13:30:00,1.6294,1.63295,1.62775,1.63075,2545800000.0
2009-01-21 13:45:00,1.63045,1.63255,1.62885,1.62885,2676800000.0
2009-01-21 14:00:00,1.62875,1.63265,1.62695,1.6311,2209800000.0
2009-01-21 14:15:00,1.6309,1.63465,1.62995,1.63175,3117400000.0
2009-01-21 14:30:00,1.6319,1.6325,1.6295,1.6311,2112800000.0
2009-01-21 14:45:00,1.63115,1.63325,1.6303,1.63325,2271000000.0
2009-01-21 15:00:00,1.63325,1.63625,1.6332,1.63405,2213900000.0
2009-01-21 15:15:00,1.63415,1.6359,1.6304,1.63105,2417600000.0
2009-01-21 15:30:00,1.631,1.63215,1.6301,1.63025,2438700000.0
2009-01-21 15:45:00,1.6302,1.63455,1.62995,1.6341,2717600000.0
2009-01-21 16:00:00,1.6341,1.63595,1.6334,1.63415,2474600000.0
2009-01-21 16:15:00,1.63435,1.6381,1.6333,1.63375,3038800000.0
2009-01-21 16:30:00,1.6337,1.6365,1.63065,1.6312,2671000000.0
2009-01-21 16:45:00,1.63135,1.63505,1.6308,1.6333,2998400000.0
2009-01-21 17:00:00,1.6332,1.63415,1.63065,1.6331,2559600000.0
2009-01-21 17:15:00,1.633,1.63365,1.6286,1.63025,2330300000.0
2009-01-21 17:30:00,1.6301,1.6375,1.6297,1.6351,2824800000.0
2009-01-21 17:45:00,1.6352,1.63945,1.63405,1.6381,2824200000.0
2009-01-21 18:00:00,1.63805,1.64075,1.63415,1.6392,3160400000.0
2009-01-21 18:15:00,1.63915,1.64595,1.63915,1.64165,3396600000.0
2009-01-21 18:30:00,1.6416,1.64375,1.6365,1.63695,2557400000.0
2009-01-21 18:45:00,1.63695,1.6398,1.63425,1.6396,2952200000.0
2009-01-21 19:00:00,1.6403,1.6404,1.6352,1.63625,3363600000.0
2009-01-21 19:15:00,1.63635,1.6377,1.6328,1.63375,2114200000.0
2009-01-21 19:30:00,1.63375,1.6348,1.62895,1.6314,3004000000.0
2009-01-21 19:45:00,1.6316,1.63195,1.6284,1.6296,2347200000.0
2009-01-21 20:00:00,1.62945,1.6309,1.62855,1.6297,1625400000.0
2009-01-21 20:15:00,1.6296,1.6299,1.62555,1.62695,1744200000.0
2009-01-21 20:30:00,1.627,1.6307,1.6263,1.6295,1943400000.0
2009-01-21 20:45:00,1.6295,1.6307,1.629,1.62995,1555000000.0
2009-01-21 21:00:00,1.6299,1.63205,1.6284,1.6296,1873000000.0
2009-01-21 21:15:00,1.6298,1.63035,1.62715,1.62725,1844000000.0
2009-01-21 21:30:00,1.6273,1.6308,1.62695,1.63015,2154400000.0
2009-01-21 21:45:00,1.63025,1.63645,1.62985,1.63325,2711100000.0
2009-01-21 22:00:00,1.63335,1.6338,1.62815,1.6308,2390500000.0
2009-01-21 22:15:00,1.631,1.63845,1.62985,1.63665,2077900000.0
2009-01-21 22:30:00,1.63665,1.63745,1.6334,1.6349,1902640000.0
2009-01-21 22:45:00,1.63485,1.64095,1.63385,1.63435,1968400000.0
2009-01-21 23:00:00,1.63425,1.64195,1.6329,1.63885,1609000000.0
2009-01-21 23:15:00,1.63845,1.63915,1.63615,1.63835,1359000000.0
2009-01-21 23:30:00,1.6385,1.64195,1.6366,1.63805,1599200000.0
2009-01-21 23:45:00,1.638,1.63975,1.6338,1.6342,1245300000.0
2009-01-22 00:00:00,1.63395,1.6367,1.63335,1.6342,2541600000.0
2009-01-22 00:15:00,1.6342,1.6349,1.63275,1.63385,912000000.0
2009-01-22 00:30:00,1.63365,1.6389,1.63315,1.638,915400000.0
2009-01-22 00:45:00,1.63795,1.6404,1.63665,1.64035,811200000.0
2009-01-22 01:00:00,1.6402,1.64055,1.6366,1.63845,653800000.0
2009-01-22 01:15:00,1.63845,1.63855,1.6349,1.63695,1178200000.0
2009-01-22 01:30:00,1.637,1.63935,1.63595,1.63825,833600000.0
2009-01-22 01:45:00,1.63825,1.64005,1.63735,1.63755,884900000.0
2009-01-22 02:00:00,1.63755,1.6382,1.6332,1.63515,1277400000.0
2009-01-22 02:15:00,1.6352,1.6372,1.63265,1.6342,1481200000.0
2009-01-22 02:30:00,1.6343,1.63725,1.63275,1.63545,1332200000.0
2009-01-22 02:45:00,1.6354,1.63765,1.6348,1.63605,731000000.0
2009-01-22 03:00:00,1.63615,1.63715,1.6329,1.63505,1001800000.0
2009-01-22 03:15:00,1.63505,1.6375,1.63335,1.6369,1234800000.0
2009-01-22 03:30:00,1.63695,1.63885,1.636,1.6375,862800000.0
2009-01-22 03:45:00,1.6375,1.64155,1.6335,1.63435,4308200000.0
2009-01-22 04:00:00,1.63435,1.6397,1.6316,1.63255,2428840000.0
2009-01-22 04:15:00,1.63235,1.63665,1.63235,1.63595,1874800000.0
2009-01-22 04:30:00,1.6362,1.6368,1.6338,1.63585,1852800000.0
2009-01-22 04:45:00,1.6358,1.6392,1.63425,1.6392,3194000000.0
2009-01-22 05:00:00,1.63885,1.6392,1.6362,1.63705,3426200000.0
2009-01-22 05:15:00,1.63705,1.63795,1.6346,1.63525,1343800000.0
2009-01-22 05:30:00,1.63525,1.63805,1.63455,1.6376,1879400000.0
2009-01-22 05:45:00,1.6376,1.6402,1.6357,1.63755,1440800000.0
2009-01-22 06:00:00,1.63745,1.6392,1.6361,1.63905,3025600000.0
2009-01-22 06:15:00,1.63905,1.64165,1.63825,1.6394,2220200000.0
2009-01-22 06:30:00,1.63935,1.6418,1.63935,1.64025,1151800000.0
2009-01-22 06:45:00,1.63995,1.6414,1.6395,1.6404,1253200000.0
2009-01-22 07:00:00,1.6404,1.64135,1.6399,1.64055,813000000.0
2009-01-22 07:15:00,1.64045,1.6405,1.63725,1.63805,1332800000.0
2009-01-22 07:30:00,1.638,1.63885,1.6372,1.63835,353000000.0
2009-01-22 07:45:00,1.6384,1.63985,1.63795,1.63795,669000000.0
2009-01-22 08:00:00,1.6379,1.6381,1.6346,1.6349,2702400000.0
2009-01-22 08:15:00,1.6349,1.63815,1.6347,1.6379,1123200000.0
2009-01-22 08:30:00,1.63795,1.63795,1.6359,1.63695,1192200000.0
2009-01-22 08:45:00,1.6369,1.63835,1.63455,1.6363,1214600000.0
2009-01-22 09:00:00,1.6363,1.6372,1.6336,1.634,1694600000.0
2009-01-22 09:15:00,1.634,1.6387,1.6332,1.63535,2467800000.0
2009-01-22 09:30:00,1.63535,1.6394,1.6343,1.63895,2781200000.0
2009-01-22 09:45:00,1.6391,1.64,1.6356,1.6375,2813800000.0
2009-01-22 10:00:00,1.63755,1.6422,1.63565,1.6402,2988000000.0
2009-01-22 10:15:00,1.64025,1.6424,1.6373,1.63945,2646000000.0
2009-01-22 10:30:00,1.6395,1.6406,1.6367,1.63715,2747900000.0
2009-01-22 10:45:00,1.63705,1.6406,1.6362,1.63995,3263400000.0
2009-01-22 11:00:00,1.6405,1.64095,1.6378,1.6392,2625400000.0
2009-01-22 11:15:00,1.6391,1.64095,1.6366,1.6385,3337800000.0
2009-01-22 11:30:00,1.63835,1.6398,1.6362,1.6368,4019900000.0
2009-01-22 11:45:00,1.63675,1.64015,1.6364,1.6364,2235200000.0
2009-01-22 12:00:00,1.6364,1.63885,1.63595,1.63855,2575600000.0
2009-01-22 12:15:00,1.63845,1.6391,1.63625,1.63705,2164200000.0
2009-01-22 12:30:00,1.63725,1.63885,1.6365,1.63675,2383600000.0
2009-01-22 12:45:00,1.6368,1.6376,1.6338,1.63715,2702600000.0
2009-01-22 13:00:00,1.6372,1.6398,1.63565,1.6391,2671200000.0
2009-01-22 13:15:00,1.63855,1.64075,1.63525,1.6381,2688200000.0
2009-01-22 13:30:00,1.63825,1.63845,1.63495,1.6365,2300800000.0
2009-01-22 13:45:00,1.6366,1.63935,1.63585,1.63795,1771000000.0
2009-01-22 14:00:00,1.63795,1.63855,1.63515,1.6366,1565800000.0
2009-01-22 14:15:00,1.6365,1.63815,1.6362,1.63725,1594000000.0
2009-01-22 14:30:00,1.63725,1.63995,1.6371,1.63825,2018800000.0
2009-01-22 14:45:00,1.6383,1.6393,1.63685,1.6374,2146400000.0
2009-01-22 15:00:00,1.6372,1.63975,1.637,1.6389,1893000000.0
2009-01-22 15:15:00,1.63885,1.64525,1.63875,1.64525,2597800000.0
2009-01-22 15:30:00,1.646,1.6494,1.6423,1.645,2778000000.0
2009-01-22 15:45:00,1.64465,1.6466,1.64275,1.64575,2631800000.0
2009-01-22 16:00:00,1.6458,1.6464,1.6433,1.6447,2452900000.0
2009-01-22 16:15:00,1.64465,1.64505,1.6421,1.64295,2381400000.0
2009-01-22 16:30:00,1.64305,1.6438,1.6393,1.64125,2662200000.0
2009-01-22 16:45:00,1.64105,1.64245,1.6383,1.63855,2912800000.0
2009-01-22 17:00:00,1.63855,1.6388,1.6324,1.63295,2867000000.0
2009-01-22 17:15:00,1.6329,1.63775,1.63275,1.63725,2633800000.0
2009-01-22 17:30:00,1.6373,1.6378,1.6333,1.63475,2595000000.0
2009-01-22 17:45:00,1.6346,1.6373,1.63325,1.6371,2549600000.0
2009-01-22 18:00:00,1.6372,1.63975,1.6359,1.6387,2904800000.0
2009-01-22 18:15:00,1.63855,1.6389,1.6347,1.6363,2734100000.0
2009-01-22 18:30:00,1.63635,1.6415,1.63535,1.63825,3094100000.0
2009-01-22 18:45:00,1.6385,1.6405,1.635,1.6354,3035800000.0
2009-01-22 19:00:00,1.63545,1.63655,1.633,1.63585,1893300000.0
2009-01-22 19:15:00,1.636,1.6377,1.63395,1.63645,1608600000.0
2009-01-22 19:30:00,1.6365,1.63915,1.63565,1.636,2047600000.0
2009-01-22 19:45:00,1.6358,1.6381,1.6344,1.63445,2681800000.0
2009-01-22 20:00:00,1.63445,1.63585,1.6331,1.63505,1803400000.0
2009-01-22 20:15:00,1.63535,1.63585,1.62995,1.62995,2184800000.0
2009-01-22 20:30:00,1.6298,1.6328,1.6298,1.63135,1816800000.0
2009-01-22 20:45:00,1.6314,1.6335,1.63055,1.63315,2130400000.0
2009-01-22 21:00:00,1.63315,1.63445,1.62935,1.6302,2356400000.0
2009-01-22 21:15:00,1.63045,1.63175,1.6283,1.62955,2174200000.0
2009-01-22 21:30:00,1.62955,1.62975,1.62505,1.62975,2509600000.0
2009-01-22 21:45:00,1.6298,1.63245,1.6292,1.6317,2367000000.0
2009-01-22 22:00:00,1.6317,1.63325,1.62945,1.6312,2120200000.0
2009-01-22 22:15:00,1.63135,1.6316,1.6303,1.63145,1147200000.0
2009-01-22 22:30:00,1.63145,1.63285,1.62975,1.6311,1117600000.0
2009-01-22 22:45:00,1.63105,1.63225,1.62985,1.62985,1534700000.0
2009-01-22 23:00:00,1.63015,1.63125,1.62785,1.6279,1141100000.0
2009-01-22 23:15:00,1.62785,1.6297,1.62685,1.6294,1070200000.0
2009-01-22 23:30:00,1.6293,1.63035,1.6285,1.6296,812200000.0
2009-01-22 23:45:00,1.6296,1.631,1.6284,1.63025,750000000.0
2009-01-23 00:00:00,1.6308,1.6322,1.6282,1.62915,582400000.0
2009-01-23 00:15:00,1.6289,1.62955,1.62765,1.6288,785800000.0
2009-01-23 00:30:00,1.6288,1.6308,1.62825,1.62945,486200000.0
2009-01-23 00:45:00,1.62945,1.63105,1.6288,1.62945,373800000.0
2009-01-23 01:00:00,1.62945,1.63,1.6271,1.6291,458600000.0
2009-01-23 01:15:00,1.6291,1.6301,1.6286,1.6296,323400000.0
2009-01-23 01:30:00,1.6296,1.6311,1.6277,1.62945,671200000.0
2009-01-23 01:45:00,1.6294,1.62965,1.6284,1.6285,309800000.0
2009-01-23 02:00:00,1.6286,1.6294,1.627,1.6283,402000000.0
2009-01-23 02:15:00,1.6283,1.6291,1.6281,1.62835,430400000.0
2009-01-23 02:30:00,1.62835,1.62945,1.6262,1.62665,1130000000.0
2009-01-23 02:45:00,1.6269,1.6297,1.6267,1.6288,932000000.0
2009-01-23 03:00:00,1.62885,1.62895,1.62695,1.62785,1085200000.0
2009-01-23 03:15:00,1.6278,1.6295,1.62705,1.62905,699000000.0
2009-01-23 03:30:00,1.629,1.63075,1.62805,1.63015,656600000.0
2009-01-23 03:45:00,1.6301,1.63125,1.6277,1.62875,958800000.0
2009-01-23 04:00:00,1.62875,1.6291,1.62645,1.62855,1285200000.0
2009-01-23 04:15:00,1.62845,1.62905,1.62815,1.6287,709000000.0
2009-01-23 04:30:00,1.6286,1.62875,1.6267,1.62835,955800000.0
2009-01-23 04:45:00,1.6284,1.62875,1.62535,1.62815,950000000.0
2009-01-23 05:00:00,1.62815,1.62915,1.62675,1.628,734000000.0
2009-01-23 05:15:00,1.628,1.628,1.625,1.62685,825200000.0
2009-01-23 05:30:00,1.6268,1.62845,1.6251,1.62635,1109400000.0
2009-01-23 05:45:00,1.62635,1.6271,1.6254,1.62695,1195800000.0
2009-01-23 06:00:00,1.62695,1.62695,1.6242,1.62575,1244800000.0
2009-01-23 06:15:00,1.62575,1.6263,1.624,1.6247,794600000.0
2009-01-23 06:30:00,1.62485,1.6255,1.6247,1.6254,659800000.0
2009-01-23 06:45:00,1.6255,1.62665,1.62415,1.62615,1356200000.0
2009-01-23 07:00:00,1.62615,1.6272,1.6252,1.62645,1012400000.0
2009-01-23 07:15:00,1.6265,1.62725,1.62535,1.6269,732000000.0
2009-01-23 07:30:00,1.62705,1.6271,1.62455,1.62575,1000600000.0
2009-01-23 07:45:00,1.62575,1.62615,1.62505,1.62575,801000000.0
2009-01-23 08:00:00,1.62585,1.6262,1.6239,1.62575,1115000000.0
2009-01-23 08:15:00,1.6255,1.62555,1.62375,1.6242,980400000.0
2009-01-23 08:30:00,1.6242,1.6262,1.62415,1.6252,962800000.0
2009-01-23 08:45:00,1.62515,1.62605,1.624,1.6243,1017600000.0
2009-01-23 09:00:00,1.62435,1.6284,1.62375,1.62545,1763200000.0
2009-01-23 09:15:00,1.62515,1.62565,1.6222,1.62415,1831800000.0
2009-01-23 09:30:00,1.62405,1.62415,1.6176,1.61935,3038800000.0
2009-01-23 09:45:00,1.6194,1.6194,1.6143,1.61635,2949800000.0
2009-01-23 10:00:00,1.61635,1.6177,1.61155,1.6133,2937600000.0
2009-01-23 10:15:00,1.6133,1.61735,1.61275,1.61665,2703400000.0
2009-01-23 10:30:00,1.61665,1.6188,1.61565,1.61645,2226200000.0
2009-01-23 10:45:00,1.6165,1.61915,1.61415,1.61915,2220000000.0
2009-01-23 11:00:00,1.6191,1.6191,1.61595,1.61805,2577200000.0
2009-01-23 11:15:00,1.61805,1.6185,1.6145,1.6169,2360400000.0
2009-01-23 11:30:00,1.61675,1.6188,1.6129,1.61415,2738000000.0
2009-01-23 11:45:00,1.61415,1.616,1.611,1.61545,2754000000.0
2009-01-23 12:00:00,1.61545,1.6164,1.61325,1.6159,2756800000.0
2009-01-23 12:15:00,1.616,1.6186,1.61475,1.61795,2533600000.0
2009-01-23 12:30:00,1.6179,1.62175,1.61715,1.61835,2257200000.0
2009-01-23 12:45:00,1.61815,1.6201,1.61735,1.61945,2158300000.0
2009-01-23 13:00:00,1.61945,1.62,1.61325,1.61645,2090800000.0
2009-01-23 13:15:00,1.6166,1.6172,1.6122,1.614,2708800000.0
2009-01-23 13:30:00,1.614,1.616,1.6111,1.616,2386399999.0
2009-01-23 13:45:00,1.616,1.6173,1.61165,1.61395,2372200000.0
2009-01-23 14:00:00,1.61375,1.6167,1.6131,1.61435,2074800000.0
2009-01-23 14:15:00,1.6144,1.6149,1.61195,1.61435,1986000000.0
2009-01-23 14:30:00,1.61445,1.61515,1.61115,1.6126,1744400000.0
2009-01-23 14:45:00,1.6128,1.6172,1.6094,1.61085,1668800000.0
2009-01-23 15:00:00,1.61105,1.6128,1.608,1.6081,1900600000.0
2009-01-23 15:15:00,1.6085,1.6119,1.60825,1.61165,2221000000.0
2009-01-23 15:30:00,1.61165,1.6132,1.6096,1.61115,2542200000.0
2009-01-23 15:45:00,1.61125,1.61405,1.61105,1.61265,2593200000.0
2009-01-23 16:00:00,1.61275,1.6157,1.6113,1.61505,2583200000.0
2009-01-23 16:15:00,1.61515,1.62105,1.6147,1.6195,2552200000.0
2009-01-23 16:30:00,1.61955,1.62095,1.61505,1.6161,2550100000.0
2009-01-23 16:45:00,1.61575,1.6169,1.6097,1.6111,2301800000.0
2009-01-23 17:00:00,1.61125,1.6114,1.6088,1.61025,2420200000.0
2009-01-23 17:15:00,1.6101,1.61175,1.60465,1.60505,2663400000.0
2009-01-23 17:30:00,1.6046,1.6053,1.59835,1.60005,2556300000.0
2009-01-23 17:45:00,1.6,1.6012,1.5967,1.59715,2128800000.0
2009-01-23 18:00:00,1.5973,1.60015,1.59715,1.59895,2379000000.0
2009-01-23 18:15:00,1.5989,1.60005,1.59205,1.59585,2767640000.0
2009-01-23 18:30:00,1.59585,1.59995,1.59505,1.59795,2345200000.0
2009-01-23 18:45:00,1.59795,1.605,1.59735,1.60315,1948400000.0
2009-01-23 19:00:00,1.60315,1.6041,1.59925,1.60325,2073600000.0
2009-01-23 19:15:00,1.60315,1.6062,1.6002,1.6018,2319400000.0
2009-01-23 19:30:00,1.60175,1.60175,1.59715,1.59775,1845000000.0
2009-01-23 19:45:00,1.59775,1.60445,1.59755,1.60435,1870800000.0
2009-01-23 20:00:00,1.60435,1.60445,1.5998,1.59985,1729000000.0
2009-01-23 20:15:00,1.60005,1.6048,1.59875,1.60425,2089000000.0
2009-01-23 20:30:00,1.6042,1.60655,1.6032,1.6065,1849600000.0
2009-01-23 20:45:00,1.60665,1.60755,1.5986,1.5989,2296400000.0
2009-01-23 21:00:00,1.59895,1.60385,1.59815,1.6026,2600600000.0
2009-01-23 21:15:00,1.60265,1.6032,1.59845,1.59955,2034400000.0
2009-01-23 21:30:00,1.59955,1.6029,1.59895,1.60175,2021200000.0
2009-01-23 21:45:00,1.60175,1.6025,1.59845,1.60105,1881000000.0
2009-01-23 22:00:00,1.6011,1.6046,1.60065,1.6039,1715400000.0
2009-01-23 22:15:00,1.60395,1.60565,1.6035,1.6035,1263200000.0
2009-01-23 22:30:00,1.60345,1.6042,1.6029,1.6033,1215000000.0
2009-01-23 22:45:00,1.60335,1.6038,1.5973,1.59815,1399700000.0
2009-01-23 23:00:00,1.5982,1.6025,1.59785,1.60145,1117000000.0
2009-01-23 23:15:00,1.60155,1.6027,1.60075,1.60225,881800000.0
2009-01-23 23:30:00,1.60225,1.60225,1.5982,1.5991,789600000.0
2009-01-23 23:45:00,1.59895,1.59895,1.5945,1.59655,675200000.0
2009-01-26 00:00:00,1.5933,1.59655,1.5918,1.59595,102000000.0
2009-01-26 00:15:00,1.5927,1.59595,1.5908,1.59565,17200000.0
2009-01-26 00:30:00,1.59565,1.59575,1.59225,1.59415,801000000.0
2009-01-26 00:45:00,1.59445,1.5953,1.59325,1.59355,936000000.0
2009-01-26 01:00:00,1.59355,1.59355,1.5894,1.59235,1348600000.0
2009-01-26 01:15:00,1.59235,1.5942,1.5902,1.59355,1422000000.0
2009-01-26 01:30:00,1.59355,1.59685,1.59315,1.59675,1214400000.0
2009-01-26 01:45:00,1.59665,1.59665,1.59375,1.59505,1048400000.0
2009-01-26 02:00:00,1.5952,1.5962,1.59265,1.59425,1480800000.0
2009-01-26 02:15:00,1.59425,1.5964,1.5926,1.59555,1081200000.0
2009-01-26 02:30:00,1.59555,1.59655,1.5943,1.5962,748600000.0
2009-01-26 02:45:00,1.59595,1.59685,1.59205,1.59335,1456000000.0
2009-01-26 03:00:00,1.59335,1.59435,1.5912,1.59435,983600000.0
2009-01-26 03:15:00,1.59425,1.5943,1.59155,1.5927,1123600000.0
2009-01-26 03:30:00,1.5926,1.5961,1.5914,1.59235,534000000.0
2009-01-26 03:45:00,1.59235,1.5941,1.59205,1.5935,698200000.0
2009-01-26 04:00:00,1.5935,1.59415,1.59255,1.59345,634800000.0
2009-01-26 04:15:00,1.5936,1.59575,1.59335,1.595,864400000.0
2009-01-26 04:30:00,1.59505,1.59665,1.59485,1.59525,910200000.0
2009-01-26 04:45:00,1.5954,1.5955,1.59335,1.59365,740600000.0
2009-01-26 05:00:00,1.5937,1.59455,1.59155,1.59335,1085000000.0
2009-01-26 05:15:00,1.5933,1.59515,1.5929,1.5941,247800000.0
2009-01-26 05:30:00,1.59415,1.59835,1.5933,1.59405,809200000.0
2009-01-26 05:45:00,1.59405,1.59645,1.59275,1.59535,1210800000.0
2009-01-26 06:00:00,1.59545,1.5978,1.59305,1.5945,685000000.0
2009-01-26 06:15:00,1.5944,1.59535,1.59155,1.5949,3278000000.0
2009-01-26 06:30:00,1.5949,1.59665,1.59405,1.59565,756800000.0
2009-01-26 06:45:00,1.59555,1.596,1.5932,1.5959,1127200000.0
2009-01-26 07:00:00,1.5959,1.5967,1.5927,1.59285,889000000.0
2009-01-26 07:15:00,1.5939,1.5939,1.58885,1.5916,1404000000.0
2009-01-26 07:30:00,1.5916,1.5937,1.59005,1.5924,1423400000.0
2009-01-26 07:45:00,1.5924,1.5943,1.5902,1.59385,995600000.0
2009-01-26 08:00:00,1.5944,1.5944,1.59085,1.5918,1116600000.0
2009-01-26 08:15:00,1.5919,1.5946,1.59175,1.59425,822600000.0
2009-01-26 08:30:00,1.59425,1.59655,1.59275,1.596,1135200000.0
2009-01-26 08:45:00,1.59605,1.59655,1.59355,1.595,1009800000.0
2009-01-26 09:00:00,1.5949,1.5966,1.5921,1.59235,1314400000.0
2009-01-26 09:15:00,1.5925,1.5949,1.5898,1.59145,2171400000.0
2009-01-26 09:30:00,1.59155,1.5957,1.59145,1.594,2704400000.0
2009-01-26 09:45:00,1.594,1.59635,1.59315,1.5939,2492200000.0
2009-01-26 10:00:00,1.59395,1.597,1.59015,1.59125,4048899996.0
2009-01-26 10:15:00,1.5912,1.59195,1.5858,1.5882,3447000000.0
2009-01-26 10:30:00,1.58815,1.5892,1.58635,1.58845,3346400000.0
2009-01-26 10:45:00,1.58835,1.59175,1.5883,1.58975,3180400000.0
2009-01-26 11:00:00,1.58975,1.59025,1.5857,1.58715,2505000000.0
2009-01-26 11:15:00,1.58715,1.5872,1.5806,1.5822,2827600000.0
2009-01-26 11:30:00,1.58225,1.5839,1.5815,1.58245,2089000000.0
2009-01-26 11:45:00,1.5826,1.5838,1.57995,1.58255,2157800000.0
2009-01-26 12:00:00,1.5826,1.584,1.5809,1.58385,1794000000.0
2009-01-26 12:15:00,1.584,1.58405,1.5792,1.58145,2538600000.0
2009-01-26 12:30:00,1.58155,1.58285,1.5787,1.58135,2984000000.0
2009-01-26 12:45:00,1.5813,1.5817,1.57815,1.5784,2406800000.0
2009-01-26 13:00:00,1.57845,1.58115,1.57605,1.5811,2612200000.0
2009-01-26 13:15:00,1.58125,1.58235,1.5802,1.581,1839800000.0
2009-01-26 13:30:00,1.581,1.5815,1.5798,1.58055,1628600000.0
2009-01-26 13:45:00,1.58035,1.58335,1.5802,1.5826,2614000000.0
2009-01-26 14:00:00,1.5828,1.58435,1.58125,1.5839,2512600000.0
2009-01-26 14:15:00,1.5839,1.59005,1.5834,1.5896,2781600000.0
2009-01-26 14:30:00,1.5897,1.5916,1.5885,1.5898,2829000000.0
2009-01-26 14:45:00,1.5898,1.5935,1.5887,1.59125,3650200000.0
2009-01-26 15:00:00,1.59125,1.59235,1.5867,1.58695,3454600000.0
2009-01-26 15:15:00,1.58695,1.5938,1.58655,1.5921,3857600000.0
2009-01-26 15:30:00,1.59205,1.59625,1.59005,1.5952,4122440000.0
2009-01-26 15:45:00,1.59515,1.59615,1.59235,1.59345,3470800000.0
2009-01-26 16:00:00,1.5935,1.59865,1.59215,1.59805,4148400000.0
2009-01-26 16:15:00,1.5981,1.6002,1.59635,1.59895,4391600000.0
2009-01-26 16:30:00,1.59895,1.60025,1.59645,1.59885,4543000000.0
2009-01-26 16:45:00,1.59885,1.6025,1.5963,1.6012,3512400000.0
2009-01-26 17:00:00,1.6011,1.6056,1.5976,1.59895,4208800000.0
2009-01-26 17:15:00,1.59895,1.602,1.5971,1.5971,4068100000.0
2009-01-26 17:30:00,1.59715,1.6033,1.59695,1.60075,3918000000.0
2009-01-26 17:45:00,1.60065,1.60145,1.59895,1.5998,3493800000.0
2009-01-26 18:00:00,1.5998,1.60235,1.5981,1.6007,3090400000.0
2009-01-26 18:15:00,1.6006,1.6068,1.59975,1.60625,3208000000.0
2009-01-26 18:30:00,1.60625,1.60855,1.60455,1.6081,2867600000.0
2009-01-26 18:45:00,1.6081,1.60895,1.6049,1.60545,3461800000.0
2009-01-26 19:00:00,1.60545,1.6076,1.6051,1.6071,2143000000.0
2009-01-26 19:15:00,1.6071,1.6121,1.607,1.61175,2953000000.0
2009-01-26 19:30:00,1.61175,1.61195,1.6089,1.6106,2442800000.0
2009-01-26 19:45:00,1.61065,1.6131,1.6096,1.611,2483400000.0
2009-01-26 20:00:00,1.61095,1.61095,1.60375,1.60605,2739000000.0
2009-01-26 20:15:00,1.606,1.6079,1.6056,1.60785,2109800000.0
2009-01-26 20:30:00,1.60795,1.6097,1.60705,1.6088,1833200000.0
2009-01-26 20:45:00,1.60885,1.61195,1.60845,1.6115,1692000000.0
2009-01-26 21:00:00,1.6116,1.61175,1.60745,1.6086,2042200000.0
2009-01-26 21:15:00,1.60855,1.60855,1.6061,1.6072,1854600000.0
2009-01-26 21:30:00,1.60725,1.60995,1.6068,1.6091,2162400000.0
2009-01-26 21:45:00,1.60905,1.6102,1.6073,1.6096,2025800000.0
2009-01-26 22:00:00,1.60975,1.61125,1.6089,1.60945,2180040000.0
2009-01-26 22:15:00,1.6094,1.61275,1.6094,1.61155,1937400000.0
2009-01-26 22:30:00,1.61155,1.6132,1.6099,1.6123,1924399999.0
2009-01-26 22:45:00,1.6123,1.61415,1.6115,1.6122,1099200000.0
2009-01-26 23:00:00,1.61255,1.6126,1.6085,1.60925,1202800000.0
2009-01-26 23:15:00,1.6092,1.61235,1.609,1.61135,518000000.0
2009-01-26 23:30:00,1.61145,1.61325,1.61145,1.61265,593000000.0
2009-01-26 23:45:00,1.61265,1.6133,1.61215,1.6126,556400000.0
2009-01-27 00:00:00,1.6126,1.61865,1.61135,1.61755,696800000.0
2009-01-27 00:15:00,1.61755,1.6185,1.61575,1.61615,485000000.0
2009-01-27 00:30:00,1.61625,1.61805,1.61445,1.6146,1029600000.0
2009-01-27 00:45:00,1.6146,1.61565,1.6124,1.6128,618800000.0
2009-01-27 01:00:00,1.61285,1.6134,1.61105,1.6116,1453800000.0
2009-01-27 01:15:00,1.61155,1.613,1.6098,1.61275,1329800000.0
2009-01-27 01:30:00,1.61285,1.6146,1.61285,1.61445,1343000000.0
2009-01-27 01:45:00,1.61435,1.6147,1.61215,1.6122,1218800000.0
2009-01-27 02:00:00,1.6123,1.6127,1.6099,1.6109,1569800000.0
2009-01-27 02:15:00,1.6109,1.61175,1.60885,1.6106,1511600000.0
2009-01-27 02:30:00,1.6106,1.61225,1.61055,1.61085,1062000000.0
2009-01-27 02:45:00,1.6112,1.61285,1.611,1.6123,1156000000.0
2009-01-27 03:00:00,1.61235,1.613,1.6119,1.61245,874400000.0
2009-01-27 03:15:00,1.61245,1.61295,1.60995,1.6111,1719600000.0
2009-01-27 03:30:00,1.6111,1.6142,1.61105,1.612,988000000.0
2009-01-27 03:45:00,1.61195,1.61295,1.60765,1.61,1081500000.0
2009-01-27 04:00:00,1.60995,1.6156,1.60995,1.61065,200200000.0
2009-01-27 04:15:00,1.6106,1.6124,1.6097,1.6124,513400000.0
2009-01-27 04:30:00,1.6124,1.6154,1.6116,1.6152,922600000.0
2009-01-27 04:45:00,1.6149,1.6181,1.613,1.61765,1632359999.0
2009-01-27 05:00:00,1.61765,1.61765,1.61385,1.61395,1796000000.0
2009-01-27 05:15:00,1.61395,1.61715,1.6133,1.6159,1267800000.0
2009-01-27 05:30:00,1.61595,1.61845,1.61515,1.618,1808800000.0
2009-01-27 05:45:00,1.618,1.61945,1.61515,1.616,1211800000.0
2009-01-27 06:00:00,1.6161,1.61925,1.61565,1.61785,785000000.0
2009-01-27 06:15:00,1.61785,1.61785,1.61535,1.61705,852200000.0
2009-01-27 06:30:00,1.617,1.6177,1.61435,1.6176,1144200000.0
2009-01-27 06:45:00,1.6178,1.6182,1.61515,1.61665,1034600000.0
2009-01-27 07:00:00,1.6167,1.61965,1.61665,1.61835,916400000.0
2009-01-27 07:15:00,1.61835,1.61835,1.61645,1.6171,817800000.0
2009-01-27 07:30:00,1.61715,1.6192,1.6144,1.6148,745200000.0
2009-01-27 07:45:00,1.6176,1.6207,1.6174,1.6194,914600000.0
2009-01-27 08:00:00,1.6187,1.6194,1.6154,1.61615,993000000.0
2009-01-27 08:15:00,1.61615,1.61725,1.61415,1.61675,1126000000.0
2009-01-27 08:30:00,1.61665,1.617,1.613,1.6149,1257200000.0
2009-01-27 08:45:00,1.6149,1.6161,1.61485,1.61515,1071000000.0
2009-01-27 09:00:00,1.61515,1.61735,1.61325,1.6149,2152400000.0
2009-01-27 09:15:00,1.6149,1.6172,1.61315,1.6149,3217100000.0
2009-01-27 09:30:00,1.6149,1.6209,1.6131,1.6149,4104600000.0
2009-01-27 09:45:00,1.6148,1.619,1.6139,1.6164,3940800000.0
2009-01-27 10:00:00,1.61645,1.6166,1.6131,1.614,4237600000.0
2009-01-27 10:15:00,1.614,1.61655,1.61145,1.61335,3703400000.0
2009-01-27 10:30:00,1.61335,1.6137,1.61125,1.6119,2544000000.0
2009-01-27 10:45:00,1.612,1.6158,1.6116,1.6158,2156000000.0
2009-01-27 11:00:00,1.6158,1.6211,1.61575,1.61895,3817600000.0
2009-01-27 11:15:00,1.61905,1.62125,1.61725,1.61825,3108500000.0
2009-01-27 11:30:00,1.61825,1.62465,1.6163,1.61885,3270899998.0
2009-01-27 11:45:00,1.61915,1.6214,1.6176,1.61815,3463400000.0
2009-01-27 12:00:00,1.61815,1.62285,1.61545,1.6196,3912400000.0
2009-01-27 12:15:00,1.6197,1.6219,1.61635,1.6192,3086000000.0
2009-01-27 12:30:00,1.6194,1.62205,1.6166,1.6174,2941600000.0
2009-01-27 12:45:00,1.61745,1.6194,1.61585,1.61765,2505840000.0
2009-01-27 13:00:00,1.61765,1.6213,1.6152,1.6198,3072800000.0
2009-01-27 13:15:00,1.61985,1.6227,1.6188,1.62105,2564200000.0
2009-01-27 13:30:00,1.62095,1.62135,1.61545,1.61685,2920800000.0
2009-01-27 13:45:00,1.61645,1.6181,1.61405,1.6148,2752400000.0
2009-01-27 14:00:00,1.61475,1.6192,1.61445,1.6177,2839400000.0
2009-01-27 14:15:00,1.6177,1.61935,1.61425,1.61645,3432400000.0
2009-01-27 14:30:00,1.6164,1.6207,1.61415,1.6179,3220300000.0
2009-01-27 14:45:00,1.6179,1.6197,1.61705,1.61775,2821000000.0
2009-01-27 15:00:00,1.61775,1.62025,1.6159,1.62025,3070800000.0
2009-01-27 15:15:00,1.62065,1.62155,1.6174,1.6194,3809240000.0
2009-01-27 15:30:00,1.61955,1.62035,1.6174,1.6186,3640800000.0
2009-01-27 15:45:00,1.6186,1.61975,1.6172,1.61895,3076000000.0
2009-01-27 16:00:00,1.61895,1.6239,1.61775,1.62345,4149400000.0
2009-01-27 16:15:00,1.62345,1.62605,1.62325,1.6241,3965300000.0
2009-01-27 16:30:00,1.6241,1.62435,1.62235,1.62255,3543600000.0
2009-01-27 16:45:00,1.62255,1.62285,1.61915,1.6204,3691800000.0
2009-01-27 17:00:00,1.62015,1.62035,1.61405,1.6161,3912800000.0
2009-01-27 17:15:00,1.6161,1.6165,1.6135,1.61475,3591300000.0
2009-01-27 17:30:00,1.6148,1.61685,1.6133,1.61645,3479640000.0
2009-01-27 17:45:00,1.6165,1.61835,1.613,1.617,3307200000.0
2009-01-27 18:00:00,1.61675,1.61835,1.6144,1.61475,3663400000.0
2009-01-27 18:15:00,1.61475,1.6186,1.6111,1.61845,3954700000.0
2009-01-27 18:30:00,1.61855,1.62265,1.6167,1.62095,3141200000.0
2009-01-27 18:45:00,1.6211,1.6218,1.61715,1.6176,2906699999.0
2009-01-27 19:00:00,1.6176,1.6183,1.6151,1.61635,2218600000.0
2009-01-27 19:15:00,1.6164,1.61725,1.6118,1.6127,2324300000.0
2009-01-27 19:30:00,1.6127,1.61435,1.61185,1.61255,1495600000.0
2009-01-27 19:45:00,1.61255,1.61435,1.6116,1.61285,1574240000.0
2009-01-27 20:00:00,1.6129,1.615,1.6101,1.6133,1918400000.0
2009-01-27 20:15:00,1.6133,1.616,1.61255,1.6149,2184600000.0
2009-01-27 20:30:00,1.6149,1.6175,1.61405,1.61455,1810000000.0
2009-01-27 20:45:00,1.61455,1.61635,1.614,1.6159,1403000000.0
2009-01-27 21:00:00,1.61605,1.6173,1.6158,1.61645,1500200001.0
2009-01-27 21:15:00,1.61645,1.6173,1.6145,1.6156,2138800000.0
2009-01-27 21:30:00,1.6156,1.6164,1.61355,1.6146,1938340000.0
2009-01-27 21:45:00,1.61455,1.61655,1.61365,1.61575,1354000000.0
2009-01-27 22:00:00,1.61585,1.6159,1.61285,1.61425,1113200000.0
2009-01-27 22:15:00,1.61405,1.61885,1.614,1.6174,1608800000.0
2009-01-27 22:30:00,1.6173,1.6175,1.6153,1.61635,1801600000.0
2009-01-27 22:45:00,1.61675,1.61745,1.6152,1.61705,1172400000.0
2009-01-27 23:00:00,1.61705,1.61835,1.61605,1.6168,1236100000.0
2009-01-27 23:15:00,1.6168,1.6173,1.61225,1.61435,970000000.0
2009-01-27 23:30:00,1.61435,1.6194,1.6142,1.61765,1319199999.0
2009-01-27 23:45:00,1.6177,1.62015,1.6175,1.61915,579200000.0
2009-01-28 00:00:00,1.619,1.62,1.61625,1.61715,313000000.0
2009-01-28 00:15:00,1.6173,1.6196,1.6151,1.6172,469800000.0
2009-01-28 00:30:00,1.6172,1.61895,1.61495,1.6152,1235800000.0
2009-01-28 00:45:00,1.6152,1.6152,1.6141,1.6146,661400000.0
2009-01-28 01:00:00,1.6146,1.6176,1.6124,1.61745,865600000.0
2009-01-28 01:15:00,1.61735,1.6194,1.61735,1.61865,517600000.0
2009-01-28 01:30:00,1.61865,1.62025,1.61695,1.61775,1242940000.0
2009-01-28 01:45:00,1.61765,1.6195,1.61725,1.6179,518600000.0
2009-01-28 02:00:00,1.6179,1.62075,1.61785,1.6199,1341200000.0
2009-01-28 02:15:00,1.6199,1.6207,1.61905,1.6204,984000000.0
2009-01-28 02:30:00,1.6204,1.6235,1.61655,1.6172,2171200000.0
2009-01-28 02:45:00,1.6171,1.6192,1.6149,1.61615,2872000000.0
2009-01-28 03:00:00,1.6164,1.618,1.6155,1.618,1498000000.0
2009-01-28 03:15:00,1.6179,1.6217,1.6172,1.62055,1441000000.0
2009-01-28 03:30:00,1.62055,1.62305,1.6194,1.6227,1289100000.0
2009-01-28 03:45:00,1.62285,1.62495,1.622,1.6243,1687200000.0
2009-01-28 04:00:00,1.6243,1.62605,1.6231,1.62325,1365400000.0
2009-01-28 04:15:00,1.62315,1.6274,1.62305,1.6266,964000000.0
2009-01-28 04:30:00,1.62675,1.6273,1.62365,1.6241,953400000.0
2009-01-28 04:45:00,1.6242,1.6272,1.6236,1.62525,489400000.0
2009-01-28 05:00:00,1.6252,1.6267,1.62435,1.6248,725200000.0
2009-01-28 05:15:00,1.6248,1.62575,1.62325,1.62425,832200000.0
2009-01-28 05:30:00,1.62435,1.62615,1.62345,1.62385,1003200000.0
2009-01-28 05:45:00,1.62385,1.6254,1.62315,1.6249,553600000.0
2009-01-28 06:00:00,1.6251,1.6255,1.62405,1.6245,914800000.0
2009-01-28 06:15:00,1.62445,1.6268,1.62445,1.62655,609000000.0
2009-01-28 06:30:00,1.62655,1.62715,1.6241,1.6255,1711000000.0
2009-01-28 06:45:00,1.62545,1.6289,1.62415,1.62755,1351400000.0
2009-01-28 07:00:00,1.62775,1.62785,1.62295,1.62395,1837600000.0
2009-01-28 07:15:00,1.62385,1.62565,1.62285,1.6249,1661000000.0
2009-01-28 07:30:00,1.62495,1.6253,1.6241,1.62475,626000000.0
2009-01-28 07:45:00,1.6247,1.62575,1.62325,1.6248,1074800000.0
2009-01-28 08:00:00,1.6248,1.62555,1.62475,1.6248,1138800000.0
2009-01-28 08:15:00,1.6248,1.6262,1.6233,1.6248,1597800000.0
2009-01-28 08:30:00,1.6248,1.6248,1.6229,1.6248,1674400000.0
2009-01-28 08:45:00,1.6248,1.62535,1.62285,1.62505,1421800000.0
2009-01-28 09:00:00,1.62505,1.62565,1.6217,1.6225,1928100000.0
2009-01-28 09:15:00,1.62255,1.6272,1.6215,1.62435,1781400000.0
2009-01-28 09:30:00,1.6243,1.6267,1.61995,1.62015,3077000000.0
2009-01-28 09:45:00,1.6203,1.6237,1.61795,1.6215,2602700000.0
2009-01-28 10:00:00,1.62155,1.6284,1.62025,1.6261,3120800000.0
2009-01-28 10:15:00,1.62625,1.6272,1.62155,1.6218,3712000000.0
2009-01-28 10:30:00,1.6218,1.62625,1.6206,1.625,3247200000.0
2009-01-28 10:45:00,1.6251,1.62625,1.62165,1.62415,3149000000.0
2009-01-28 11:00:00,1.6242,1.6245,1.62135,1.6223,3170800000.0
2009-01-28 11:15:00,1.6222,1.6233,1.6177,1.6183,2681000000.0
2009-01-28 11:30:00,1.6183,1.62145,1.61775,1.61865,2881800000.0
2009-01-28 11:45:00,1.61855,1.61935,1.61505,1.61735,3010600000.0
2009-01-28 12:00:00,1.61735,1.62025,1.61625,1.61865,3035400000.0
2009-01-28 12:15:00,1.61865,1.62265,1.6176,1.62055,3028800000.0
2009-01-28 12:30:00,1.62055,1.621,1.61755,1.61955,2320200000.0
2009-01-28 12:45:00,1.6195,1.62155,1.61835,1.61955,1753000000.0
2009-01-28 13:00:00,1.61965,1.62065,1.61575,1.6191,2561800000.0
2009-01-28 13:15:00,1.6193,1.6196,1.61555,1.6185,2096000000.0
2009-01-28 13:30:00,1.6185,1.61985,1.61775,1.6194,2616200000.0
2009-01-28 13:45:00,1.6195,1.62195,1.6187,1.62195,2896000000.0
2009-01-28 14:00:00,1.62195,1.62245,1.61815,1.61885,2208800000.0
2009-01-28 14:15:00,1.61885,1.62,1.6177,1.61845,1737800000.0
2009-01-28 14:30:00,1.61855,1.62465,1.6183,1.6225,2312000000.0
2009-01-28 14:45:00,1.6226,1.6245,1.6201,1.62035,2618600000.0
2009-01-28 15:00:00,1.6204,1.62185,1.61625,1.6168,2117000000.0
2009-01-28 15:15:00,1.61695,1.6185,1.61445,1.61525,2774000000.0
2009-01-28 15:30:00,1.61525,1.61615,1.5993,1.59985,3188400000.0
2009-01-28 15:45:00,1.59985,1.6037,1.59675,1.5996,3272000000.0
2009-01-28 16:00:00,1.5996,1.6046,1.59895,1.6044,3121700000.0
2009-01-28 16:15:00,1.6041,1.6051,1.60145,1.60395,2879200000.0
2009-01-28 16:30:00,1.6041,1.6059,1.6007,1.60225,3191600000.0
2009-01-28 16:45:00,1.60235,1.6044,1.6014,1.60205,4366800000.0
2009-01-28 17:00:00,1.60205,1.6025,1.5972,1.59815,4284200000.0
2009-01-28 17:15:00,1.5982,1.60035,1.59695,1.60025,3309400000.0
2009-01-28 17:30:00,1.6002,1.601,1.5949,1.5949,4677940000.0
2009-01-28 17:45:00,1.5949,1.59865,1.59415,1.5981,3980600000.0
2009-01-28 18:00:00,1.59795,1.60235,1.59765,1.6016,4505000000.0
2009-01-28 18:15:00,1.6013,1.60355,1.599,1.5998,3884400000.0
2009-01-28 18:30:00,1.59985,1.6009,1.5967,1.6,4315400000.0
2009-01-28 18:45:00,1.5998,1.60285,1.5991,1.6016,3548400000.0
2009-01-28 19:00:00,1.60175,1.6043,1.6015,1.60405,3027800000.0
2009-01-28 19:15:00,1.60375,1.6054,1.60295,1.60445,2208600000.0
2009-01-28 19:30:00,1.60455,1.60475,1.6029,1.604,1481500000.0
2009-01-28 19:45:00,1.6041,1.60505,1.60215,1.6042,2159300000.0
2009-01-28 20:00:00,1.6043,1.6046,1.5992,1.59965,2780800000.0
2009-01-28 20:15:00,1.59965,1.60155,1.59865,1.5999,3664600000.0
2009-01-28 20:30:00,1.59995,1.60105,1.59945,1.6,2902000000.0
2009-01-28 20:45:00,1.59985,1.60205,1.5995,1.60075,3056400000.0
2009-01-28 21:00:00,1.60085,1.6057,1.5992,1.60315,3152600000.0
2009-01-28 21:15:00,1.6034,1.60625,1.59325,1.5939,4372100000.0
2009-01-28 21:30:00,1.59425,1.59905,1.5908,1.5984,3720400000.0
2009-01-28 21:45:00,1.59845,1.60015,1.5957,1.59715,4437400000.0
2009-01-28 22:00:00,1.59715,1.60085,1.59435,1.59855,3952400000.0
2009-01-28 22:15:00,1.59845,1.59925,1.5971,1.5985,3132600000.0
2009-01-28 22:30:00,1.5985,1.5999,1.59745,1.5977,2609200000.0
2009-01-28 22:45:00,1.59795,1.59885,1.59565,1.5959,2053400000.0
2009-01-28 23:00:00,1.59585,1.59735,1.5944,1.5957,1468000000.0
2009-01-28 23:15:00,1.59555,1.5978,1.59455,1.59535,1613800000.0
2009-01-28 23:30:00,1.59535,1.59645,1.59395,1.59425,1843600000.0
2009-01-28 23:45:00,1.5942,1.59575,1.59325,1.59375,1729200000.0
2009-01-29 00:00:00,1.59355,1.59495,1.59205,1.5939,576000000.0
2009-01-29 00:15:00,1.5938,1.59405,1.59205,1.5926,509600000.0
2009-01-29 00:30:00,1.5926,1.5935,1.5926,1.5926,680200000.0
2009-01-29 00:45:00,1.5926,1.5944,1.59065,1.59275,926000000.0
2009-01-29 01:00:00,1.59275,1.59525,1.5926,1.5949,958000000.0
2009-01-29 01:15:00,1.5949,1.59825,1.59285,1.59405,816200000.0
2009-01-29 01:30:00,1.5939,1.595,1.5913,1.59295,1339000000.0
2009-01-29 01:45:00,1.59295,1.5957,1.5928,1.59565,773200000.0
2009-01-29 02:00:00,1.59565,1.59605,1.59445,1.59565,856800000.0
2009-01-29 02:15:00,1.59565,1.5969,1.59505,1.5962,1012800000.0
2009-01-29 02:30:00,1.5962,1.5979,1.59545,1.59665,1450000000.0
2009-01-29 02:45:00,1.5964,1.5977,1.594,1.595,2039800000.0
2009-01-29 03:00:00,1.5956,1.59805,1.595,1.59665,1543800000.0
2009-01-29 03:15:00,1.59665,1.59855,1.5958,1.5982,1638900000.0
2009-01-29 03:30:00,1.5982,1.5992,1.5974,1.59835,1328480000.0
2009-01-29 03:45:00,1.5986,1.5989,1.5962,1.5973,766800000.0
2009-01-29 04:00:00,1.59735,1.5984,1.59575,1.59745,698000000.0
2009-01-29 04:15:00,1.5975,1.5975,1.59615,1.59685,541600000.0
2009-01-29 04:30:00,1.59695,1.59745,1.59615,1.5964,676000000.0
2009-01-29 04:45:00,1.5964,1.59895,1.59635,1.5978,782600000.0
2009-01-29 05:00:00,1.59785,1.59935,1.59745,1.59845,522800000.0
2009-01-29 05:15:00,1.5985,1.59905,1.5965,1.5977,723200000.0
2009-01-29 05:30:00,1.59745,1.59845,1.59595,1.5982,491800000.0
2009-01-29 05:45:00,1.59815,1.5987,1.5944,1.5963,863800000.0
2009-01-29 06:00:00,1.5963,1.59745,1.59445,1.5963,2182200000.0
2009-01-29 06:15:00,1.5963,1.59845,1.59625,1.59825,1935000000.0
2009-01-29 06:30:00,1.5982,1.5986,1.59625,1.5979,776800000.0
2009-01-29 06:45:00,1.598,1.60015,1.59715,1.59915,1108040000.0
2009-01-29 07:00:00,1.5992,1.59965,1.59755,1.5984,1129600000.0
2009-01-29 07:15:00,1.59855,1.5992,1.5962,1.5964,946000000.0
2009-01-29 07:30:00,1.5964,1.5986,1.59635,1.59635,1328800000.0
2009-01-29 07:45:00,1.59635,1.59715,1.59635,1.5964,1198200000.0
2009-01-29 08:00:00,1.5964,1.5973,1.59455,1.5966,1809600000.0
2009-01-29 08:15:00,1.5967,1.59885,1.59635,1.59815,2323400000.0
2009-01-29 08:30:00,1.59805,1.5983,1.5966,1.59675,2416400000.0
2009-01-29 08:45:00,1.5969,1.5981,1.5964,1.5964,1704200000.0
2009-01-29 09:00:00,1.5964,1.5975,1.5906,1.593,2736900000.0
2009-01-29 09:15:00,1.59295,1.5947,1.59205,1.593,2515600000.0
2009-01-29 09:30:00,1.593,1.59565,1.5923,1.5934,3015600000.0
2009-01-29 09:45:00,1.5934,1.5955,1.5923,1.59485,2329600000.0
2009-01-29 10:00:00,1.59485,1.5976,1.5943,1.59625,3499000000.0
2009-01-29 10:15:00,1.5963,1.5974,1.59415,1.596,2880600000.0
2009-01-29 10:30:00,1.5961,1.59675,1.5931,1.59475,3004400000.0
2009-01-29 10:45:00,1.59475,1.5973,1.59465,1.59675,3133600000.0
2009-01-29 11:00:00,1.59685,1.59835,1.59605,1.5969,2305400000.0
2009-01-29 11:15:00,1.59695,1.5973,1.5954,1.5967,2448840000.0
2009-01-29 11:30:00,1.5968,1.5968,1.59095,1.59295,2949800000.0
2009-01-29 11:45:00,1.593,1.59445,1.592,1.59325,2478000000.0
2009-01-29 12:00:00,1.59325,1.59715,1.59315,1.59545,3470200000.0
2009-01-29 12:15:00,1.59545,1.59545,1.5912,1.5926,2673200000.0
2009-01-29 12:30:00,1.59265,1.59575,1.59215,1.594,2815199999.0
2009-01-29 12:45:00,1.59395,1.5956,1.59275,1.5937,2762240000.0
2009-01-29 13:00:00,1.5936,1.59525,1.5913,1.59515,3369800000.0
2009-01-29 13:15:00,1.59525,1.59525,1.59,1.59165,2963000000.0
2009-01-29 13:30:00,1.59165,1.5943,1.5916,1.594,2481400000.0
2009-01-29 13:45:00,1.59405,1.5944,1.59235,1.594,3243600000.0
2009-01-29 14:00:00,1.59405,1.59595,1.59355,1.59555,2718200000.0
2009-01-29 14:15:00,1.59555,1.59835,1.59485,1.59635,2592600000.0
2009-01-29 14:30:00,1.59635,1.60065,1.59495,1.5981,3594000000.0
2009-01-29 14:45:00,1.5983,1.599,1.5955,1.5975,3687400000.0
2009-01-29 15:00:00,1.59755,1.59805,1.5958,1.596,3712600000.0
2009-01-29 15:15:00,1.59585,1.5971,1.59555,1.5958,3740000000.0
2009-01-29 15:30:00,1.5965,1.5967,1.5939,1.59465,3847700000.0
2009-01-29 15:45:00,1.59465,1.5997,1.59435,1.5986,4150400000.0
2009-01-29 16:00:00,1.5987,1.6002,1.59685,1.5974,4699400000.0
2009-01-29 16:15:00,1.59725,1.5989,1.59535,1.59545,4176600000.0
2009-01-29 16:30:00,1.5955,1.5993,1.5934,1.59795,4406800000.0
2009-01-29 16:45:00,1.59795,1.599,1.5943,1.596,3836400000.0
2009-01-29 17:00:00,1.59595,1.59705,1.5925,1.59505,4217000000.0
2009-01-29 17:15:00,1.59505,1.59565,1.58935,1.5899,4231800000.0
2009-01-29 17:30:00,1.5898,1.5933,1.5898,1.59215,4078700000.0
2009-01-29 17:45:00,1.5921,1.59375,1.58925,1.5894,3945000000.0
2009-01-29 18:00:00,1.5895,1.5912,1.58885,1.5912,3738200000.0
2009-01-29 18:15:00,1.5912,1.59275,1.58855,1.58935,2967900000.0
2009-01-29 18:30:00,1.5895,1.5906,1.58495,1.5858,4582600000.0
2009-01-29 18:45:00,1.58575,1.58655,1.5824,1.5825,4869200000.0
2009-01-29 19:00:00,1.58235,1.5825,1.57655,1.5798,3921800000.0
2009-01-29 19:15:00,1.5798,1.58125,1.57825,1.58,2611640000.0
2009-01-29 19:30:00,1.57995,1.58315,1.5789,1.58185,2980000000.0
2009-01-29 19:45:00,1.58175,1.58455,1.58155,1.584,2626600000.0
2009-01-29 20:00:00,1.58415,1.58465,1.58155,1.58315,2216600000.0
2009-01-29 20:15:00,1.5832,1.5835,1.5813,1.5819,1826400000.0
2009-01-29 20:30:00,1.58195,1.58275,1.58075,1.58255,1964200000.0
2009-01-29 20:45:00,1.58255,1.58285,1.58025,1.5825,3082600000.0
2009-01-29 21:00:00,1.58255,1.583,1.5805,1.58195,2615600000.0
2009-01-29 21:15:00,1.58205,1.58825,1.5805,1.58655,2260800000.0
2009-01-29 21:30:00,1.58675,1.5882,1.58365,1.5872,2493400000.0
2009-01-29 21:45:00,1.587,1.5873,1.5821,1.5841,2269740000.0
2009-01-29 22:00:00,1.58405,1.58635,1.58245,1.58625,2862200000.0
2009-01-29 22:15:00,1.5863,1.5869,1.5842,1.585,2071600000.0
2009-01-29 22:30:00,1.58495,1.5863,1.58405,1.5858,1437800000.0
2009-01-29 22:45:00,1.5859,1.58635,1.58495,1.58565,1569000000.0
2009-01-29 23:00:00,1.5857,1.5873,1.5857,1.5858,1060000000.0
2009-01-29 23:15:00,1.58585,1.58645,1.5847,1.5851,954400000.0
2009-01-29 23:30:00,1.5852,1.58575,1.5848,1.58555,1201200000.0
2009-01-29 23:45:00,1.5853,1.58885,1.58515,1.58845,1402600000.0
2009-01-30 00:00:00,1.5884,1.58855,1.5852,1.58685,447000000.0
2009-01-30 00:15:00,1.58685,1.58685,1.5858,1.58605,609400000.0
2009-01-30 00:30:00,1.58605,1.58725,1.5851,1.5853,640200000.0
2009-01-30 00:45:00,1.5853,1.5874,1.5828,1.5857,591800000.0
2009-01-30 01:00:00,1.58595,1.5866,1.58355,1.5839,1164200000.0
2009-01-30 01:15:00,1.58405,1.5853,1.58255,1.5852,1389000000.0
2009-01-30 01:30:00,1.58525,1.5855,1.58425,1.5854,1151600000.0
2009-01-30 01:45:00,1.58535,1.58555,1.58315,1.5843,783200000.0
2009-01-30 02:00:00,1.58425,1.5852,1.58305,1.58355,1495200000.0
2009-01-30 02:15:00,1.58355,1.5851,1.58245,1.58345,3278800000.0
2009-01-30 02:30:00,1.58325,1.58485,1.58225,1.58445,2807000000.0
2009-01-30 02:45:00,1.58445,1.5846,1.5807,1.5831,3140000000.0
2009-01-30 03:00:00,1.5831,1.585,1.5831,1.58425,1813000000.0
2009-01-30 03:15:00,1.58425,1.58555,1.5811,1.5822,1915000000.0
2009-01-30 03:30:00,1.58215,1.5851,1.58185,1.58475,1425800000.0
2009-01-30 03:45:00,1.58475,1.58645,1.5827,1.5836,1645800000.0
2009-01-30 04:00:00,1.5836,1.58725,1.5835,1.58635,1791200000.0
2009-01-30 04:15:00,1.58625,1.5867,1.58525,1.5856,727080000.0
2009-01-30 04:30:00,1.5856,1.5856,1.5839,1.5846,893200000.0
2009-01-30 04:45:00,1.5847,1.5863,1.5838,1.5838,996200000.0
2009-01-30 05:00:00,1.5857,1.58585,1.5848,1.5852,504800000.0
2009-01-30 05:15:00,1.5852,1.58585,1.5819,1.58535,492000000.0
2009-01-30 05:30:00,1.58545,1.586,1.58225,1.5828,1487400000.0
2009-01-30 05:45:00,1.5829,1.58525,1.5829,1.5842,2319600000.0
2009-01-30 06:00:00,1.5843,1.5846,1.5827,1.5841,2921000000.0
2009-01-30 06:15:00,1.58425,1.5847,1.5825,1.58315,2207720000.0
2009-01-30 06:30:00,1.5832,1.5858,1.58205,1.5831,2024000000.0
2009-01-30 06:45:00,1.5831,1.58365,1.5813,1.5829,1389400000.0
2009-01-30 07:00:00,1.58255,1.5832,1.58145,1.58195,2402800000.0
2009-01-30 07:15:00,1.582,1.5841,1.5818,1.58325,1613800000.0
2009-01-30 07:30:00,1.5833,1.5836,1.5809,1.58135,2139600000.0
2009-01-30 07:45:00,1.58135,1.58265,1.581,1.58145,1144200000.0
2009-01-30 08:00:00,1.58155,1.58385,1.58135,1.5821,2282200000.0
2009-01-30 08:15:00,1.58205,1.584,1.5817,1.58235,1823000000.0
2009-01-30 08:30:00,1.5823,1.5836,1.58175,1.5829,1987600000.0
2009-01-30 08:45:00,1.58315,1.58375,1.5817,1.5833,2655400000.0
2009-01-30 09:00:00,1.5833,1.5836,1.57455,1.57605,2965200000.0
2009-01-30 09:15:00,1.57605,1.5827,1.5758,1.58055,2577000000.0
2009-01-30 09:30:00,1.5805,1.58165,1.57895,1.58115,3290100000.0
2009-01-30 09:45:00,1.58115,1.58165,1.57945,1.5814,3010800000.0
2009-01-30 10:00:00,1.5814,1.58225,1.5773,1.58055,3343400000.0
2009-01-30 10:15:00,1.5805,1.5823,1.5788,1.5819,3386200000.0
2009-01-30 10:30:00,1.582,1.585,1.58145,1.58355,2779800000.0
2009-01-30 10:45:00,1.58355,1.58625,1.58185,1.58625,3174900000.0
2009-01-30 11:00:00,1.58625,1.5864,1.5828,1.58515,2875600000.0
2009-01-30 11:15:00,1.5853,1.58535,1.5814,1.58345,2669600000.0
2009-01-30 11:30:00,1.5834,1.5848,1.5806,1.5819,2845800000.0
2009-01-30 11:45:00,1.5819,1.58355,1.5815,1.5827,2700740000.0
2009-01-30 12:00:00,1.5827,1.58415,1.58065,1.5837,2385400000.0
2009-01-30 12:15:00,1.58365,1.5848,1.58265,1.5838,2253600000.0
2009-01-30 12:30:00,1.58375,1.58625,1.58245,1.5834,3135340000.0
2009-01-30 12:45:00,1.5835,1.58405,1.58245,1.5834,2095000000.0
2009-01-30 13:00:00,1.58335,1.58565,1.58245,1.5834,2352200000.0
2009-01-30 13:15:00,1.5833,1.58525,1.58195,1.5852,2697240000.0
2009-01-30 13:30:00,1.5852,1.5852,1.58105,1.5817,2942400000.0
2009-01-30 13:45:00,1.5816,1.5837,1.57975,1.5837,2636100000.0
2009-01-30 14:00:00,1.58325,1.58565,1.5812,1.58475,3120800000.0
2009-01-30 14:15:00,1.5846,1.58595,1.5825,1.5857,2823600000.0
2009-01-30 14:30:00,1.5857,1.5906,1.58565,1.5905,3475300000.0
2009-01-30 14:45:00,1.5904,1.5922,1.58915,1.59085,3655840000.0
2009-01-30 15:00:00,1.59085,1.59145,1.58715,1.588,3390900000.0
2009-01-30 15:15:00,1.58795,1.5935,1.5868,1.59245,3506440000.0
2009-01-30 15:30:00,1.5924,1.5951,1.5862,1.5886,4605600000.0
2009-01-30 15:45:00,1.58865,1.5904,1.58695,1.58775,3651300000.0
2009-01-30 16:00:00,1.588,1.59,1.58555,1.5884,3834800000.0
2009-01-30 16:15:00,1.5883,1.59335,1.5881,1.59235,4654000000.0
2009-01-30 16:30:00,1.5924,1.59325,1.5867,1.58825,4359100000.0
2009-01-30 16:45:00,1.5882,1.59455,1.587,1.59105,3523600000.0
2009-01-30 17:00:00,1.59115,1.59205,1.5898,1.59145,4237800000.0
2009-01-30 17:15:00,1.5914,1.5923,1.5889,1.5899,4270400000.0
2009-01-30 17:30:00,1.58965,1.5914,1.58775,1.5904,4329800000.0
2009-01-30 17:45:00,1.5904,1.59115,1.5862,1.5887,4154240000.0
2009-01-30 18:00:00,1.58895,1.59015,1.58365,1.5843,4247000000.0
2009-01-30 18:15:00,1.58435,1.5884,1.58385,1.58595,4226600000.0
2009-01-30 18:30:00,1.58605,1.58655,1.58305,1.58505,3819600001.0
2009-01-30 18:45:00,1.58525,1.58745,1.5823,1.5829,2963400000.0
2009-01-30 19:00:00,1.5829,1.58325,1.57775,1.5788,3848200000.0
2009-01-30 19:15:00,1.57875,1.58095,1.57745,1.57755,2684800000.0
2009-01-30 19:30:00,1.57755,1.5799,1.57645,1.57915,2260800000.0
2009-01-30 19:45:00,1.5793,1.5832,1.5789,1.58315,2848700000.0
2009-01-30 20:00:00,1.5832,1.5832,1.5795,1.57985,3629600000.0
2009-01-30 20:15:00,1.57995,1.5825,1.5797,1.58045,3581400000.0
2009-01-30 20:30:00,1.5805,1.583,1.5797,1.58205,3844800000.0
2009-01-30 20:45:00,1.5822,1.5846,1.58035,1.58055,3147200000.0
2009-01-30 21:00:00,1.5806,1.58265,1.5777,1.57795,2955600000.0
2009-01-30 21:15:00,1.5779,1.57855,1.57655,1.57675,2931900000.0
2009-01-30 21:30:00,1.57685,1.57685,1.56785,1.5712,3762400000.0
2009-01-30 21:45:00,1.5713,1.5722,1.5678,1.57155,3065600000.0
2009-01-30 22:00:00,1.5715,1.5726,1.56995,1.57105,2818899999.0
2009-01-30 22:15:00,1.57105,1.572,1.56945,1.57065,1875800000.0
2009-01-30 22:30:00,1.57065,1.57235,1.56875,1.571,1830600000.0
2009-01-30 22:45:00,1.57085,1.5721,1.5673,1.56985,2056700000.0
2009-01-30 23:00:00,1.56995,1.57035,1.5672,1.56905,1499200000.0
2009-01-30 23:15:00,1.5692,1.57075,1.5649,1.5696,1734800000.0
2009-01-30 23:30:00,1.5696,1.57225,1.56885,1.57095,1344200000.0
2009-01-30 23:45:00,1.5711,1.57475,1.5706,1.57395,917400000.0
2009-02-02 00:00:00,1.5639,1.56925,1.5639,1.5649,159000000.0
2009-02-02 00:15:00,1.5668,1.56895,1.56505,1.56795,132800000.0
2009-02-02 00:30:00,1.5681,1.56835,1.5663,1.5664,227200000.0
2009-02-02 00:45:00,1.56635,1.5669,1.56335,1.56495,704200000.0
2009-02-02 01:00:00,1.5643,1.5678,1.56405,1.56715,838600000.0
2009-02-02 01:15:00,1.56705,1.56785,1.56565,1.5664,908400000.0
2009-02-02 01:30:00,1.5665,1.5682,1.5641,1.5667,821600000.0
2009-02-02 01:45:00,1.5666,1.56755,1.56445,1.5654,989400000.0
2009-02-02 02:00:00,1.5654,1.5694,1.5651,1.56645,2236400000.0
2009-02-02 02:15:00,1.5665,1.56815,1.5654,1.56775,1986000001.0
2009-02-02 02:30:00,1.56735,1.5682,1.56565,1.5666,2087399999.0
2009-02-02 02:45:00,1.5666,1.5694,1.56525,1.566,2135999999.0
2009-02-02 03:00:00,1.5661,1.56745,1.56515,1.5662,1131000000.0
2009-02-02 03:15:00,1.56625,1.5685,1.5632,1.56485,3512800000.0
2009-02-02 03:30:00,1.56485,1.56555,1.5642,1.56545,1620600000.0
2009-02-02 03:45:00,1.5655,1.5677,1.56495,1.5673,1280400000.0
2009-02-02 04:00:00,1.5673,1.57055,1.56665,1.56925,865600000.0
2009-02-02 04:15:00,1.56915,1.5693,1.56685,1.56735,922000000.0
2009-02-02 04:30:00,1.5676,1.56935,1.56745,1.5693,1252600000.0
2009-02-02 04:45:00,1.56935,1.56935,1.5668,1.56755,600400000.0
2009-02-02 05:00:00,1.56755,1.56955,1.56745,1.56885,860000000.0
2009-02-02 05:15:00,1.56895,1.5696,1.5684,1.56895,517000000.0
2009-02-02 05:30:00,1.56895,1.56975,1.5667,1.56775,1851000000.0
2009-02-02 05:45:00,1.5676,1.56775,1.5665,1.56685,1331400000.0
2009-02-02 06:00:00,1.567,1.5677,1.5665,1.56685,969800000.0
2009-02-02 06:15:00,1.56695,1.5681,1.5668,1.5669,930200000.0
2009-02-02 06:30:00,1.5669,1.5678,1.56685,1.56765,784800000.0
2009-02-02 06:45:00,1.5677,1.56865,1.567,1.56775,1159600000.0
2009-02-02 07:00:00,1.56805,1.56815,1.56695,1.5674,876000000.0
2009-02-02 07:15:00,1.5674,1.56875,1.5674,1.56825,839000000.0
2009-02-02 07:30:00,1.5681,1.5701,1.5681,1.56975,1143600000.0
2009-02-02 07:45:00,1.56975,1.57015,1.56885,1.5691,1118200000.0
2009-02-02 08:00:00,1.569,1.5695,1.5688,1.56935,675800000.0
2009-02-02 08:15:00,1.5692,1.57025,1.56835,1.5698,778800000.0
2009-02-02 08:30:00,1.56985,1.5704,1.5683,1.56915,1279200000.0
2009-02-02 08:45:00,1.5692,1.5701,1.5681,1.56825,2391400000.0
2009-02-02 09:00:00,1.56835,1.5718,1.56815,1.5697,2673000000.0
2009-02-02 09:15:00,1.56965,1.5708,1.5678,1.56935,2921000000.0
2009-02-02 09:30:00,1.56955,1.57185,1.56925,1.56935,2425200000.0
2009-02-02 09:45:00,1.56935,1.57045,1.56665,1.5679,2520000000.0
2009-02-02 10:00:00,1.5679,1.5713,1.5668,1.56905,3019800000.0
2009-02-02 10:15:00,1.56905,1.57355,1.5688,1.5725,2516599999.0
2009-02-02 10:30:00,1.5726,1.5741,1.57115,1.5735,4323200001.0
2009-02-02 10:45:00,1.5735,1.57655,1.5724,1.57655,5508600002.0
2009-02-02 11:00:00,1.5768,1.57705,1.57305,1.5769,5393800001.0
2009-02-02 11:15:00,1.5769,1.5773,1.57475,1.5765,4409200001.0
2009-02-02 11:30:00,1.5765,1.57695,1.574,1.5752,5372400000.0
2009-02-02 11:45:00,1.57515,1.5777,1.5745,1.5749,5302800000.0
2009-02-02 12:00:00,1.57525,1.5774,1.57455,1.57605,6402400005.0
2009-02-02 12:15:00,1.5761,1.57835,1.57555,1.5763,5784799999.0
2009-02-02 12:30:00,1.57635,1.5781,1.576,1.5769,3265600002.0
2009-02-02 12:45:00,1.57695,1.5794,1.57545,1.57585,5248800002.0
2009-02-02 13:00:00,1.57585,1.5788,1.57575,1.57675,5002200002.0
2009-02-02 13:15:00,1.5768,1.58025,1.5758,1.57965,3968399996.0
2009-02-02 13:30:00,1.57965,1.58155,1.5782,1.58,4598200000.0
2009-02-02 13:45:00,1.58,1.58495,1.57985,1.58445,3903700000.0
2009-02-02 14:00:00,1.58445,1.58445,1.5809,1.5824,3019900000.0
2009-02-02 14:15:00,1.5823,1.5836,1.58,1.5804,4081200001.0
2009-02-02 14:30:00,1.5804,1.58245,1.5799,1.58175,3950400001.0
2009-02-02 14:45:00,1.5818,1.58615,1.58155,1.5854,3645599999.0
2009-02-02 15:00:00,1.5855,1.5872,1.5836,1.5844,3788000000.0
2009-02-02 15:15:00,1.58435,1.587,1.58425,1.585,3766700000.0
2009-02-02 15:30:00,1.58485,1.58735,1.5835,1.58485,4024200000.0
2009-02-02 15:45:00,1.58495,1.5889,1.5837,1.5878,4657600000.0
2009-02-02 16:00:00,1.58785,1.58885,1.5851,1.586,3208800000.0
2009-02-02 16:15:00,1.5862,1.5878,1.58565,1.58745,3400000000.0
2009-02-02 16:30:00,1.58735,1.5891,1.58485,1.5888,4159000000.0
2009-02-02 16:45:00,1.5888,1.59055,1.5876,1.5891,4144800000.0
2009-02-02 17:00:00,1.589,1.5921,1.58845,1.59075,4446200000.0
2009-02-02 17:15:00,1.5907,1.59085,1.58745,1.5901,4764600000.0
2009-02-02 17:30:00,1.5901,1.59025,1.5865,1.5893,4539400000.0
2009-02-02 17:45:00,1.58945,1.59045,1.58325,1.58385,3753800000.0
2009-02-02 18:00:00,1.58385,1.5874,1.5834,1.58695,4088400000.0
2009-02-02 18:15:00,1.58695,1.5891,1.5855,1.58855,3591200000.0
2009-02-02 18:30:00,1.58875,1.58995,1.58665,1.5888,4086600000.0
2009-02-02 18:45:00,1.58885,1.58905,1.58625,1.5887,3843800000.0
2009-02-02 19:00:00,1.58875,1.58915,1.5866,1.5891,2852900000.0
2009-02-02 19:15:00,1.58905,1.591,1.58875,1.59085,1974400000.0
2009-02-02 19:30:00,1.59085,1.5986,1.5908,1.59725,4001600000.0
2009-02-02 19:45:00,1.59735,1.5977,1.59495,1.59505,3639200000.0
2009-02-02 20:00:00,1.59505,1.5986,1.59495,1.59835,3125000000.0
2009-02-02 20:15:00,1.59835,1.60285,1.59825,1.6012,3354600000.0
2009-02-02 20:30:00,1.60135,1.60135,1.5986,1.59915,2286400000.0
2009-02-02 20:45:00,1.59915,1.60045,1.59845,1.59925,2648800000.0
2009-02-02 21:00:00,1.59925,1.6013,1.5979,1.6012,2053000000.0
2009-02-02 21:15:00,1.60125,1.60125,1.59795,1.59845,2774400000.0
2009-02-02 21:30:00,1.59845,1.59885,1.59695,1.59755,2435400000.0
2009-02-02 21:45:00,1.5975,1.59825,1.59545,1.5966,3727600000.0
2009-02-02 22:00:00,1.59655,1.5983,1.5956,1.5983,2703600000.0
2009-02-02 22:15:00,1.5984,1.5984,1.5966,1.59765,1965400000.0
2009-02-02 22:30:00,1.59765,1.5985,1.5965,1.59775,3235200000.0
2009-02-02 22:45:00,1.59775,1.59865,1.59625,1.5971,2153000000.0
2009-02-02 23:00:00,1.59705,1.59725,1.59555,1.5964,1422800000.0
2009-02-02 23:15:00,1.5964,1.59665,1.59525,1.5954,1174200000.0
2009-02-02 23:30:00,1.5954,1.59635,1.59455,1.5959,1241000000.0
2009-02-02 23:45:00,1.5959,1.59945,1.59585,1.598,1486800000.0
2009-02-03 00:00:00,1.598,1.5985,1.59505,1.59625,726200000.0
2009-02-03 00:15:00,1.59635,1.59685,1.5946,1.5955,465400000.0
2009-02-03 00:30:00,1.59665,1.59745,1.5946,1.5961,560000000.0
2009-02-03 00:45:00,1.5961,1.5962,1.5948,1.5961,317800000.0
2009-02-03 01:00:00,1.5961,1.5963,1.59605,1.5961,518400000.0
2009-02-03 01:15:00,1.5949,1.59655,1.5948,1.5962,366000000.0
2009-02-03 01:30:00,1.5962,1.5978,1.59605,1.59655,1018800000.0
2009-02-03 01:45:00,1.59665,1.59665,1.59605,1.5961,957800000.0
2009-02-03 02:00:00,1.5961,1.5968,1.59425,1.5955,720400000.0
2009-02-03 02:15:00,1.5955,1.59725,1.5952,1.5971,982800000.0
2009-02-03 02:30:00,1.59715,1.59845,1.5967,1.5976,889600000.0
2009-02-03 02:45:00,1.59765,1.5992,1.5945,1.59735,932400000.0
2009-02-03 03:00:00,1.59745,1.60115,1.59625,1.5998,1599299999.0
2009-02-03 03:15:00,1.5998,1.60065,1.59725,1.5974,3808999998.0
2009-02-03 03:30:00,1.5974,1.5991,1.59565,1.59715,3472600000.0
2009-02-03 03:45:00,1.59715,1.5977,1.5945,1.5962,2218600000.0
2009-02-03 04:00:00,1.5962,1.59785,1.59615,1.59725,903400000.0
2009-02-03 04:15:00,1.59705,1.59895,1.5965,1.5982,1684400000.0
2009-02-03 04:30:00,1.59825,1.5991,1.59675,1.59795,872200000.0
2009-02-03 04:45:00,1.59825,1.59865,1.59625,1.59765,605000000.0
2009-02-03 05:00:00,1.59755,1.6001,1.59705,1.59825,472800000.0
2009-02-03 05:15:00,1.59815,1.599,1.59685,1.597,530800000.0
2009-02-03 05:30:00,1.597,1.60045,1.59665,1.5987,1836440000.0
2009-02-03 05:45:00,1.59875,1.60175,1.59795,1.60055,2081200000.0
2009-02-03 06:00:00,1.6006,1.6019,1.59645,1.59705,2016800000.0
2009-02-03 06:15:00,1.59725,1.6,1.59725,1.59915,1493800000.0
2009-02-03 06:30:00,1.5992,1.6005,1.59805,1.599,712800000.0
2009-02-03 06:45:00,1.59905,1.5995,1.5966,1.59715,1168800000.0
2009-02-03 07:00:00,1.5971,1.59895,1.5966,1.5986,502000000.0
2009-02-03 07:15:00,1.5985,1.6001,1.59515,1.5968,671200000.0
2009-02-03 07:30:00,1.59685,1.59845,1.595,1.59715,2224200000.0
2009-02-03 07:45:00,1.5972,1.5978,1.59515,1.5967,1513200000.0
2009-02-03 08:00:00,1.59665,1.59885,1.59665,1.5986,951200000.0
2009-02-03 08:15:00,1.59875,1.6,1.59585,1.5968,1642000000.0
2009-02-03 08:30:00,1.5968,1.59715,1.59525,1.59585,1464000000.0
2009-02-03 08:45:00,1.5959,1.5966,1.59375,1.5953,1671400000.0
2009-02-03 09:00:00,1.59535,1.5968,1.59425,1.59615,2100800000.0
2009-02-03 09:15:00,1.59625,1.598,1.5957,1.5969,2926400000.0
2009-02-03 09:30:00,1.59695,1.5987,1.59605,1.5965,2638600000.0
2009-02-03 09:45:00,1.5965,1.59865,1.5941,1.59735,3575600001.0
2009-02-03 10:00:00,1.59735,1.59885,1.595,1.598,3657800000.0
2009-02-03 10:15:00,1.5977,1.59835,1.59615,1.59775,3040999999.0
2009-02-03 10:30:00,1.59775,1.59855,1.5967,1.5974,2316800000.0
2009-02-03 10:45:00,1.5975,1.59985,1.59665,1.59955,2882600000.0
2009-02-03 11:00:00,1.59955,1.60255,1.59815,1.6011,2434600000.0
2009-02-03 11:15:00,1.6012,1.60235,1.59905,1.6014,3292200000.0
2009-02-03 11:30:00,1.6014,1.60305,1.6001,1.60075,2621400000.0
2009-02-03 11:45:00,1.6008,1.6026,1.59945,1.60115,2118600000.0
2009-02-03 12:00:00,1.60115,1.60445,1.5993,1.604,2367840000.0
2009-02-03 12:15:00,1.604,1.60535,1.6019,1.6019,2850400000.0
2009-02-03 12:30:00,1.602,1.6031,1.6007,1.6016,1362840000.0
2009-02-03 12:45:00,1.6016,1.60205,1.60025,1.60155,1599400000.0
2009-02-03 13:00:00,1.60165,1.6021,1.6002,1.60055,2061000000.0
2009-02-03 13:15:00,1.60055,1.60305,1.6002,1.60085,2752000000.0
2009-02-03 13:30:00,1.6009,1.603,1.6001,1.6013,1971240000.0
2009-02-03 13:45:00,1.60105,1.60325,1.60075,1.60235,2170100000.0
2009-02-03 14:00:00,1.60235,1.60365,1.60005,1.60015,2546100000.0
2009-02-03 14:15:00,1.60015,1.60305,1.60005,1.60305,2998600000.0
2009-02-03 14:30:00,1.60305,1.60555,1.60265,1.60425,3793200000.0
2009-02-03 14:45:00,1.60445,1.60615,1.6037,1.60495,1801600000.0
2009-02-03 15:00:00,1.6049,1.6062,1.60375,1.60585,1985200000.0
2009-02-03 15:15:00,1.6056,1.60645,1.604,1.6055,3229000000.0
2009-02-03 15:30:00,1.6054,1.6072,1.6044,1.60605,2440800000.0
2009-02-03 15:45:00,1.60605,1.60715,1.6035,1.60435,3344800000.0
2009-02-03 16:00:00,1.6045,1.605,1.59915,1.60195,4116900000.0
2009-02-03 16:15:00,1.602,1.6041,1.6007,1.60225,4792600000.0
2009-02-03 16:30:00,1.6022,1.6058,1.6017,1.60315,4568900000.0
2009-02-03 16:45:00,1.6032,1.6048,1.6019,1.60335,3660800000.0
2009-02-03 17:00:00,1.60335,1.60815,1.6022,1.6065,4569000000.0
2009-02-03 17:15:00,1.6063,1.60845,1.6063,1.6076,4353300000.0
2009-02-03 17:30:00,1.6076,1.60905,1.60485,1.60645,2877600000.0
2009-02-03 17:45:00,1.6065,1.60865,1.6044,1.6075,4324800000.0
2009-02-03 18:00:00,1.60745,1.60885,1.6049,1.6071,4181000000.0
2009-02-03 18:15:00,1.60725,1.61105,1.60425,1.6057,4046400000.0
2009-02-03 18:30:00,1.6057,1.6065,1.6035,1.6063,3840600000.0
2009-02-03 18:45:00,1.6063,1.60645,1.6043,1.60445,4027800000.0
2009-02-03 19:00:00,1.6045,1.6071,1.60335,1.604,2777100000.0
2009-02-03 19:15:00,1.604,1.605,1.6026,1.60305,2699000000.0
2009-02-03 19:30:00,1.60295,1.604,1.59805,1.59985,3060800000.0
2009-02-03 19:45:00,1.59975,1.6036,1.59845,1.60295,3087100000.0
2009-02-03 20:00:00,1.6032,1.60615,1.6032,1.6051,3055800000.0
2009-02-03 20:15:00,1.6051,1.606,1.6035,1.60385,2913800000.0
2009-02-03 20:30:00,1.60385,1.6045,1.603,1.6044,2159000000.0
2009-02-03 20:45:00,1.6044,1.60555,1.60325,1.60455,2104400000.0
2009-02-03 21:00:00,1.6045,1.6067,1.6042,1.60605,2172400000.0
2009-02-03 21:15:00,1.606,1.60775,1.60505,1.6067,2513800000.0
2009-02-03 21:30:00,1.60685,1.60885,1.60395,1.60435,2714900000.0
2009-02-03 21:45:00,1.6043,1.60715,1.6033,1.60585,2575300000.0
2009-02-03 22:00:00,1.606,1.6066,1.60465,1.6056,2212400000.0
2009-02-03 22:15:00,1.60565,1.6072,1.6046,1.60485,2641500000.0
2009-02-03 22:30:00,1.6049,1.60625,1.60315,1.60395,2474600000.0
2009-02-03 22:45:00,1.6039,1.6053,1.6023,1.60445,2091800000.0
2009-02-03 23:00:00,1.60455,1.6063,1.6036,1.60515,1225400000.0
2009-02-03 23:15:00,1.60515,1.6067,1.60355,1.6038,1115000000.0
2009-02-03 23:30:00,1.6038,1.60415,1.60235,1.6035,1036300000.0
2009-02-03 23:45:00,1.6035,1.60445,1.6022,1.60285,1120800000.0
2009-02-04 00:00:00,1.60235,1.6043,1.60195,1.6029,460600000.0
2009-02-04 00:15:00,1.60295,1.60385,1.6026,1.6035,769000000.0
2009-02-04 00:30:00,1.6035,1.60445,1.6013,1.60195,1478400000.0
2009-02-04 00:45:00,1.6019,1.60325,1.601,1.60235,1071600000.0
2009-02-04 01:00:00,1.60265,1.60445,1.60185,1.60285,865200000.0
2009-02-04 01:15:00,1.6016,1.606,1.6014,1.60525,1211400000.0
2009-02-04 01:30:00,1.60525,1.60545,1.60285,1.60365,815600000.0
2009-02-04 01:45:00,1.6036,1.6037,1.60205,1.60335,793000000.0
2009-02-04 02:00:00,1.6035,1.60385,1.6007,1.60195,1694400000.0
2009-02-04 02:15:00,1.6018,1.6037,1.6011,1.60345,1525200000.0
2009-02-04 02:30:00,1.60345,1.6043,1.6006,1.60135,2439400000.0
2009-02-04 02:45:00,1.60135,1.6036,1.5996,1.6005,2254200000.0
2009-02-04 03:00:00,1.6004,1.6016,1.59915,1.6008,1851000000.0
2009-02-04 03:15:00,1.6008,1.60245,1.59945,1.5996,3382200000.0
2009-02-04 03:30:00,1.5997,1.6027,1.5996,1.6013,1870400000.0
2009-02-04 03:45:00,1.6013,1.6019,1.59855,1.60185,1433200000.0
2009-02-04 04:00:00,1.60165,1.603,1.5996,1.60195,684000000.0
2009-02-04 04:15:00,1.6018,1.60295,1.60085,1.6018,1237000000.0
2009-02-04 04:30:00,1.6017,1.6017,1.5995,1.6008,1028800000.0
2009-02-04 04:45:00,1.60085,1.60295,1.60065,1.60175,1146800000.0
2009-02-04 05:00:00,1.6018,1.60265,1.6006,1.6007,943000000.0
2009-02-04 05:15:00,1.60075,1.602,1.5997,1.60115,1107000000.0
2009-02-04 05:30:00,1.6012,1.60255,1.60045,1.60045,810600000.0
2009-02-04 05:45:00,1.6005,1.6022,1.5996,1.60145,309200000.0
2009-02-04 06:00:00,1.6015,1.60285,1.6012,1.6022,449800000.0
2009-02-04 06:15:00,1.6022,1.6022,1.59985,1.6001,467200000.0
2009-02-04 06:30:00,1.60015,1.6013,1.5998,1.6001,755200000.0
2009-02-04 06:45:00,1.60025,1.60195,1.60015,1.60175,806400000.0
2009-02-04 07:00:00,1.60175,1.60335,1.6008,1.6028,1325800000.0
2009-02-04 07:15:00,1.60255,1.60355,1.60105,1.60195,769980000.0
2009-02-04 07:30:00,1.60195,1.6029,1.6008,1.60235,901200000.0
2009-02-04 07:45:00,1.6023,1.60415,1.60225,1.60225,1758400000.0
2009-02-04 08:00:00,1.6023,1.60395,1.6007,1.60095,1025600000.0
2009-02-04 08:15:00,1.60085,1.6023,1.59945,1.6014,2064000000.0
2009-02-04 08:30:00,1.6012,1.6045,1.6012,1.60325,2779400000.0
2009-02-04 08:45:00,1.60315,1.60885,1.6019,1.6072,1848600000.0
2009-02-04 09:00:00,1.6072,1.609,1.60305,1.60705,2189600000.0
2009-02-04 09:15:00,1.60715,1.6103,1.604,1.61025,2171900000.0
2009-02-04 09:30:00,1.61015,1.61025,1.6064,1.60665,3329200000.0
2009-02-04 09:45:00,1.6067,1.61165,1.6066,1.60765,2475000000.0
2009-02-04 10:00:00,1.608,1.6096,1.6066,1.607,2436400000.0
2009-02-04 10:15:00,1.60715,1.61,1.6071,1.60985,2281200000.0
2009-02-04 10:30:00,1.60985,1.61035,1.60555,1.60575,2535800000.0
2009-02-04 10:45:00,1.60575,1.6074,1.60375,1.6062,2776600000.0
2009-02-04 11:00:00,1.6071,1.6074,1.6037,1.6066,3271000000.0
2009-02-04 11:15:00,1.6065,1.6069,1.6027,1.60325,3118400000.0
2009-02-04 11:30:00,1.60315,1.604,1.60125,1.60275,2954200000.0
2009-02-04 11:45:00,1.60285,1.6039,1.6007,1.60115,2899800000.0
2009-02-04 12:00:00,1.60115,1.60325,1.60025,1.60295,3141400000.0
2009-02-04 12:15:00,1.6027,1.604,1.5985,1.601,3118800000.0
2009-02-04 12:30:00,1.60105,1.6034,1.5999,1.601,1828600000.0
2009-02-04 12:45:00,1.60095,1.60095,1.5979,1.59925,3827200000.0
2009-02-04 13:00:00,1.59925,1.59945,1.5928,1.59405,3312800000.0
2009-02-04 13:15:00,1.59405,1.59555,1.59215,1.59315,2867000000.0
2009-02-04 13:30:00,1.5931,1.5946,1.5912,1.59305,3075000000.0
2009-02-04 13:45:00,1.5931,1.595,1.59105,1.59315,3500400000.0
2009-02-04 14:00:00,1.59315,1.5944,1.59115,1.59315,3061400000.0
2009-02-04 14:15:00,1.5932,1.5933,1.58975,1.5902,3089800000.0
2009-02-04 14:30:00,1.5902,1.59425,1.5885,1.59415,3262800000.0
2009-02-04 14:45:00,1.59425,1.595,1.59215,1.5922,3597600000.0
2009-02-04 15:00:00,1.59215,1.59365,1.59115,1.59225,3772400000.0
2009-02-04 15:15:00,1.59215,1.5967,1.59215,1.59455,4760200000.0
2009-02-04 15:30:00,1.59425,1.595,1.5881,1.5882,4572000000.0
2009-02-04 15:45:00,1.58825,1.58865,1.58495,1.585,4234800000.0
2009-02-04 16:00:00,1.585,1.58725,1.5829,1.58325,4014300000.0
2009-02-04 16:15:00,1.5831,1.5851,1.58295,1.58295,3386200000.0
2009-02-04 16:30:00,1.5832,1.58445,1.579,1.57905,3939800000.0
2009-02-04 16:45:00,1.5793,1.5837,1.5774,1.58215,4043040000.0
2009-02-04 17:00:00,1.58235,1.5834,1.5805,1.58165,4536800000.0
2009-02-04 17:15:00,1.5817,1.5825,1.5783,1.57985,4318800000.0
2009-02-04 17:30:00,1.57985,1.5815,1.5787,1.58025,3935600000.0
2009-02-04 17:45:00,1.58035,1.5817,1.5791,1.5808,3490400000.0
2009-02-04 18:00:00,1.58065,1.5815,1.576,1.57695,4406400000.0
2009-02-04 18:15:00,1.5769,1.5796,1.57615,1.57765,3619400000.0
2009-02-04 18:30:00,1.57695,1.5779,1.57615,1.5766,3515400000.0
2009-02-04 18:45:00,1.57665,1.5781,1.57495,1.577,3161800000.0
2009-02-04 19:00:00,1.5769,1.57875,1.57565,1.57845,2723800000.0
2009-02-04 19:15:00,1.5783,1.57935,1.57785,1.5786,2809000000.0
2009-02-04 19:30:00,1.5786,1.57935,1.57825,1.57875,1628000000.0
2009-02-04 19:45:00,1.57875,1.57875,1.5766,1.577,2455400000.0
2009-02-04 20:00:00,1.5769,1.57775,1.57605,1.57705,2014400000.0
2009-02-04 20:15:00,1.5771,1.5784,1.57665,1.5777,1790000000.0
2009-02-04 20:30:00,1.5777,1.57915,1.577,1.57825,2964200000.0
2009-02-04 20:45:00,1.57835,1.58165,1.5782,1.58135,3718400000.0
2009-02-04 21:00:00,1.58135,1.5828,1.57995,1.58235,3032400000.0
2009-02-04 21:15:00,1.58235,1.5857,1.58115,1.58525,3298600001.0
2009-02-04 21:30:00,1.5851,1.5855,1.58285,1.58465,3426200000.0
2009-02-04 21:45:00,1.58475,1.5857,1.5822,1.5831,2761600000.0
2009-02-04 22:00:00,1.5831,1.5857,1.5828,1.58565,2521200000.0
2009-02-04 22:15:00,1.5856,1.5857,1.5833,1.58355,1806800000.0
2009-02-04 22:30:00,1.5835,1.58425,1.58245,1.58285,1434400000.0
2009-02-04 22:45:00,1.583,1.58455,1.58225,1.5829,1374400000.0
2009-02-04 23:00:00,1.5828,1.5838,1.5811,1.5814,846600000.0
2009-02-04 23:15:00,1.5816,1.5823,1.58065,1.5819,906600000.0
2009-02-04 23:30:00,1.58215,1.58345,1.58215,1.58305,790200000.0
2009-02-04 23:45:00,1.58305,1.58445,1.58235,1.58295,1390400000.0
2009-02-05 00:00:00,1.58275,1.5841,1.5812,1.58275,780600000.0
2009-02-05 00:15:00,1.58275,1.5843,1.5816,1.58375,618800000.0
2009-02-05 00:30:00,1.58375,1.58445,1.58265,1.58285,764400000.0
2009-02-05 00:45:00,1.58285,1.58285,1.57915,1.5814,1627600000.0
2009-02-05 01:00:00,1.5814,1.5826,1.5807,1.582,750400000.0
2009-02-05 01:15:00,1.58205,1.5835,1.58205,1.58285,1136000000.0
2009-02-05 01:30:00,1.58285,1.5842,1.58235,1.58245,734000000.0
2009-02-05 01:45:00,1.5824,1.5831,1.5816,1.58195,1015800000.0
2009-02-05 02:00:00,1.582,1.58395,1.58115,1.5818,1488000000.0
2009-02-05 02:15:00,1.58185,1.58355,1.58015,1.58355,2049400000.0
2009-02-05 02:30:00,1.58365,1.58365,1.5776,1.5809,2348600000.0
2009-02-05 02:45:00,1.58085,1.5821,1.5765,1.579,2336000000.0
2009-02-05 03:00:00,1.57905,1.58175,1.5775,1.581,1922400000.0
2009-02-05 03:15:00,1.58095,1.58275,1.58095,1.58135,1321600000.0
2009-02-05 03:30:00,1.58125,1.58235,1.58095,1.58155,1086400000.0
2009-02-05 03:45:00,1.5816,1.5834,1.5809,1.58145,1222000000.0
2009-02-05 04:00:00,1.5814,1.58255,1.58105,1.5813,644400000.0
2009-02-05 04:15:00,1.5824,1.5826,1.5807,1.5814,977800000.0
2009-02-05 04:30:00,1.58135,1.58275,1.58035,1.5812,1103400000.0
2009-02-05 04:45:00,1.58115,1.58315,1.5811,1.58175,678300000.0
2009-02-05 05:00:00,1.5817,1.58215,1.58145,1.5819,1005600000.0
2009-02-05 05:15:00,1.582,1.5823,1.5812,1.582,380200000.0
2009-02-05 05:30:00,1.5821,1.5839,1.5819,1.583,1759540000.0
2009-02-05 05:45:00,1.58295,1.58525,1.5826,1.58305,1404800000.0
2009-02-05 06:00:00,1.5831,1.5838,1.5818,1.583,603200000.0
2009-02-05 06:15:00,1.58305,1.5835,1.58115,1.5826,1401200000.0
2009-02-05 06:30:00,1.58255,1.58295,1.5809,1.58135,1364600000.0
2009-02-05 06:45:00,1.5812,1.58345,1.5811,1.58175,825000000.0
2009-02-05 07:00:00,1.5818,1.58265,1.58135,1.58205,806800000.0
2009-02-05 07:15:00,1.5821,1.58325,1.5809,1.58285,1655600000.0
2009-02-05 07:30:00,1.5828,1.5834,1.58195,1.5825,944400000.0
2009-02-05 07:45:00,1.5825,1.58375,1.58185,1.5826,1401800000.0
2009-02-05 08:00:00,1.5826,1.58295,1.58035,1.58145,1361800000.0
2009-02-05 08:15:00,1.58135,1.58205,1.5808,1.58085,1252800000.0
2009-02-05 08:30:00,1.5809,1.5818,1.57825,1.57975,1484000000.0
2009-02-05 08:45:00,1.5798,1.58345,1.5798,1.58215,788000000.0
2009-02-05 09:00:00,1.5822,1.5848,1.58105,1.5844,2697300000.0
2009-02-05 09:15:00,1.58445,1.58645,1.5827,1.5845,2974500000.0
2009-02-05 09:30:00,1.58455,1.5871,1.5837,1.5858,2649200000.0
2009-02-05 09:45:00,1.5855,1.58905,1.58475,1.58805,2962800000.0
2009-02-05 10:00:00,1.58805,1.58875,1.5841,1.58555,3113000000.0
2009-02-05 10:15:00,1.5856,1.5865,1.58255,1.58605,3541400000.0
2009-02-05 10:30:00,1.5862,1.5866,1.5831,1.58385,2109800000.0
2009-02-05 10:45:00,1.58385,1.58555,1.5815,1.5834,2118600000.0
2009-02-05 11:00:00,1.5833,1.5839,1.57915,1.58,2513600000.0
2009-02-05 11:15:00,1.57995,1.5807,1.5714,1.5739,3229000000.0
2009-02-05 11:30:00,1.57405,1.57985,1.57345,1.57755,2997400000.0
2009-02-05 11:45:00,1.57765,1.58065,1.5772,1.5798,2030000000.0
2009-02-05 12:00:00,1.5798,1.58205,1.57875,1.58015,2136400000.0
2009-02-05 12:15:00,1.58005,1.58245,1.57895,1.57985,2493000000.0
2009-02-05 12:30:00,1.5799,1.58235,1.5794,1.58155,2887800000.0
2009-02-05 12:45:00,1.58155,1.5816,1.5787,1.57935,2411400000.0
2009-02-05 13:00:00,1.5793,1.58025,1.578,1.57885,1999400000.0
2009-02-05 13:15:00,1.57875,1.5832,1.5785,1.5832,2356000000.0
2009-02-05 13:30:00,1.58325,1.58485,1.5796,1.5803,2320200000.0
2009-02-05 13:45:00,1.5803,1.58145,1.57935,1.58035,1951000000.0
2009-02-05 14:00:00,1.58035,1.58385,1.5797,1.58005,3396200000.0
2009-02-05 14:15:00,1.5802,1.5817,1.57795,1.57965,2525900000.0
2009-02-05 14:30:00,1.57965,1.5827,1.5794,1.58,2518600000.0
2009-02-05 14:45:00,1.5801,1.5831,1.5789,1.58125,3917400000.0
2009-02-05 15:00:00,1.58105,1.5829,1.58025,1.58025,3734000000.0
2009-02-05 15:15:00,1.57965,1.5822,1.5757,1.5762,3215600000.0
2009-02-05 15:30:00,1.5763,1.5779,1.57285,1.57635,3534000000.0
2009-02-05 15:45:00,1.5764,1.5789,1.5755,1.57775,3780000000.0
2009-02-05 16:00:00,1.57775,1.57785,1.5737,1.5755,3762000000.0
2009-02-05 16:15:00,1.5754,1.57625,1.57065,1.5715,3820500000.0
2009-02-05 16:30:00,1.5715,1.5733,1.56965,1.571,4172400000.0
2009-02-05 16:45:00,1.5711,1.57395,1.56895,1.5732,4278200000.0
2009-02-05 17:00:00,1.57345,1.575,1.57115,1.57205,2895000000.0
2009-02-05 17:15:00,1.57205,1.5762,1.57125,1.576,3570800000.0
2009-02-05 17:30:00,1.576,1.5777,1.5748,1.57715,3840800000.0
2009-02-05 17:45:00,1.57705,1.5804,1.57535,1.57915,4248400000.0
2009-02-05 18:00:00,1.57905,1.5809,1.5777,1.5787,4318000000.0
2009-02-05 18:15:00,1.57845,1.58025,1.57565,1.57995,3547300000.0
2009-02-05 18:30:00,1.5798,1.58135,1.57485,1.5764,2970200000.0
2009-02-05 18:45:00,1.57645,1.57995,1.57545,1.57995,2990600000.0
2009-02-05 19:00:00,1.57995,1.58275,1.5786,1.5808,3952600000.0
2009-02-05 19:15:00,1.5808,1.58155,1.5747,1.576,3234000000.0
2009-02-05 19:30:00,1.5761,1.5776,1.5739,1.5765,2784200000.0
2009-02-05 19:45:00,1.5765,1.57865,1.57395,1.5756,3025400000.0
2009-02-05 20:00:00,1.57555,1.5765,1.57375,1.57555,2945400000.0
2009-02-05 20:15:00,1.57535,1.57595,1.57365,1.5752,2744600000.0
2009-02-05 20:30:00,1.57535,1.5755,1.5728,1.573,2275600000.0
2009-02-05 20:45:00,1.5729,1.5742,1.5713,1.5726,2061300000.0
2009-02-05 21:00:00,1.5726,1.5749,1.57185,1.57485,2365800000.0
2009-02-05 21:15:00,1.5749,1.5775,1.5745,1.5772,2697400000.0
2009-02-05 21:30:00,1.57725,1.5774,1.57375,1.57495,3006000000.0
2009-02-05 21:45:00,1.57505,1.57565,1.5711,1.5714,2457000000.0
2009-02-05 22:00:00,1.57155,1.5728,1.56975,1.57195,3021800000.0
2009-02-05 22:15:00,1.57215,1.5729,1.57045,1.5724,2421400000.0
2009-02-05 22:30:00,1.57235,1.5774,1.57085,1.57525,2747000000.0
2009-02-05 22:45:00,1.5754,1.57625,1.57345,1.5749,2294200000.0
2009-02-05 23:00:00,1.5751,1.5765,1.5734,1.57475,1813400000.0
2009-02-05 23:15:00,1.57465,1.5768,1.574,1.57665,1765700000.0
2009-02-05 23:30:00,1.5767,1.57705,1.57515,1.5769,1228000000.0
2009-02-05 23:45:00,1.57705,1.5784,1.57525,1.57565,1443600000.0
2009-02-06 00:00:00,1.57515,1.5773,1.5751,1.5755,553000000.0
2009-02-06 00:15:00,1.5754,1.5761,1.57465,1.57575,433600000.0
2009-02-06 00:30:00,1.5757,1.57575,1.57405,1.57455,421400000.0
2009-02-06 00:45:00,1.5747,1.57535,1.57385,1.5753,413200000.0
2009-02-06 01:00:00,1.57535,1.5773,1.5749,1.5766,1024200000.0
2009-02-06 01:15:00,1.57665,1.57685,1.5753,1.57625,794400000.0
2009-02-06 01:30:00,1.5763,1.57665,1.57425,1.57495,715600000.0
2009-02-06 01:45:00,1.5749,1.5751,1.57335,1.57335,785800000.0
2009-02-06 02:00:00,1.5733,1.5759,1.5732,1.57575,1264000000.0
2009-02-06 02:15:00,1.57575,1.5776,1.5751,1.57715,1467000000.0
2009-02-06 02:30:00,1.57725,1.578,1.5758,1.57755,2081200000.0
2009-02-06 02:45:00,1.57745,1.57785,1.5754,1.5762,1924000000.0
2009-02-06 03:00:00,1.5762,1.5777,1.5753,1.57685,1019800000.0
2009-02-06 03:15:00,1.57695,1.57775,1.57595,1.5775,1493400000.0
2009-02-06 03:30:00,1.57745,1.57815,1.57685,1.5778,1006000000.0
2009-02-06 03:45:00,1.5778,1.57805,1.5772,1.57805,592200000.0
2009-02-06 04:00:00,1.57795,1.5795,1.5767,1.5794,604000000.0
2009-02-06 04:15:00,1.57745,1.5786,1.5771,1.57775,715400000.0
2009-02-06 04:30:00,1.57785,1.5794,1.57775,1.57915,861800000.0
2009-02-06 04:45:00,1.57915,1.57915,1.577,1.5771,1656000000.0
2009-02-06 05:00:00,1.5771,1.5799,1.5771,1.57965,1664000000.0
2009-02-06 05:15:00,1.57965,1.5809,1.5792,1.58075,955400000.0
2009-02-06 05:30:00,1.5809,1.5809,1.57975,1.58025,1640200000.0
2009-02-06 05:45:00,1.58025,1.5803,1.579,1.5799,1089600000.0
2009-02-06 06:00:00,1.5799,1.58015,1.57845,1.57885,818800000.0
2009-02-06 06:15:00,1.57885,1.5792,1.5786,1.5788,740600000.0
2009-02-06 06:30:00,1.57865,1.57945,1.57825,1.579,703800000.0
2009-02-06 06:45:00,1.579,1.57945,1.5787,1.579,754000000.0
2009-02-06 07:00:00,1.579,1.58095,1.5787,1.57885,794000000.0
2009-02-06 07:15:00,1.5789,1.5803,1.5779,1.57855,956600000.0
2009-02-06 07:30:00,1.5785,1.579,1.5782,1.57885,785200000.0
2009-02-06 07:45:00,1.57895,1.57925,1.57825,1.57905,1058800000.0
2009-02-06 08:00:00,1.5791,1.58005,1.57805,1.5784,1402400000.0
2009-02-06 08:15:00,1.5785,1.5797,1.5782,1.5791,1616000000.0
2009-02-06 08:30:00,1.57915,1.5804,1.57775,1.5785,1743600000.0
2009-02-06 08:45:00,1.57855,1.5803,1.57855,1.5792,2791400000.0
2009-02-06 09:00:00,1.5792,1.58055,1.5765,1.57795,2449000000.0
2009-02-06 09:15:00,1.57805,1.57915,1.57665,1.5769,3719400000.0
2009-02-06 09:30:00,1.5769,1.58345,1.5767,1.58225,3633200000.0
2009-02-06 09:45:00,1.58225,1.58395,1.57975,1.58,3437200000.0
2009-02-06 10:00:00,1.5801,1.58275,1.57965,1.58095,2590400000.0
2009-02-06 10:15:00,1.581,1.5829,1.58015,1.58155,2971000000.0
2009-02-06 10:30:00,1.5815,1.5848,1.5811,1.5828,2571600000.0
2009-02-06 10:45:00,1.5828,1.5855,1.58125,1.5855,2285800000.0
2009-02-06 11:00:00,1.58565,1.58815,1.58265,1.5874,3496800000.0
2009-02-06 11:15:00,1.5874,1.59065,1.5862,1.58865,4140200000.0
2009-02-06 11:30:00,1.58865,1.5914,1.5877,1.5897,3118800000.0
2009-02-06 11:45:00,1.58975,1.59205,1.58955,1.5906,1970600000.0
2009-02-06 12:00:00,1.5907,1.5915,1.589,1.58945,1974800000.0
2009-02-06 12:15:00,1.5892,1.5901,1.58825,1.5891,1697000000.0
2009-02-06 12:30:00,1.5892,1.5902,1.58765,1.5877,1478200000.0
2009-02-06 12:45:00,1.58765,1.5889,1.58595,1.5878,2971000000.0
2009-02-06 13:00:00,1.58775,1.59205,1.5873,1.59135,2591800000.0
2009-02-06 13:15:00,1.59145,1.59215,1.58935,1.5898,2235200000.0
2009-02-06 13:30:00,1.5898,1.5898,1.58735,1.58915,2124800000.0
2009-02-06 13:45:00,1.58915,1.59055,1.58755,1.58905,2043400000.0
2009-02-06 14:00:00,1.5893,1.604,1.5893,1.6039,3027000000.0
2009-02-06 14:15:00,1.60385,1.6049,1.6009,1.60405,3128800000.0
2009-02-06 14:30:00,1.60405,1.605,1.60255,1.6029,2710400000.0
2009-02-06 14:45:00,1.60275,1.6034,1.5997,1.6003,2678800000.0
2009-02-06 15:00:00,1.6003,1.6013,1.5974,1.59995,2454600000.0
2009-02-06 15:15:00,1.59995,1.6016,1.59835,1.59935,2525800000.0
2009-02-06 15:30:00,1.5996,1.60385,1.5969,1.5994,2522600000.0
2009-02-06 15:45:00,1.5994,1.6048,1.5984,1.60415,2582600000.0
2009-02-06 16:00:00,1.60425,1.6055,1.60165,1.6025,2666700000.0
2009-02-06 16:15:00,1.6025,1.608,1.59935,1.60735,4163600000.0
2009-02-06 16:30:00,1.60715,1.6089,1.60575,1.6059,3088000000.0
2009-02-06 16:45:00,1.60575,1.6063,1.6015,1.604,3689000000.0
2009-02-06 17:00:00,1.604,1.60445,1.60105,1.6024,4151400000.0
2009-02-06 17:15:00,1.6024,1.6035,1.59805,1.59905,3813000000.0
2009-02-06 17:30:00,1.59915,1.60165,1.59675,1.59735,4309200000.0
2009-02-06 17:45:00,1.59745,1.5991,1.59635,1.59805,4113000000.0
2009-02-06 18:00:00,1.5982,1.6002,1.59595,1.59975,3838600000.0
2009-02-06 18:15:00,1.59975,1.60025,1.5944,1.595,3793600000.0
2009-02-06 18:30:00,1.5951,1.5955,1.5905,1.5927,4429200000.0
2009-02-06 18:45:00,1.5927,1.5949,1.5912,1.59475,3927200000.0
2009-02-06 19:00:00,1.59475,1.59555,1.5927,1.59545,2821000000.0
2009-02-06 19:15:00,1.59535,1.59585,1.5914,1.59405,3083900000.0
2009-02-06 19:30:00,1.5939,1.59605,1.59155,1.59395,3009400000.0
2009-02-06 19:45:00,1.594,1.5954,1.59235,1.59305,2713800000.0
2009-02-06 20:00:00,1.59325,1.59325,1.5873,1.58945,3603800000.0
2009-02-06 20:15:00,1.5893,1.5895,1.58385,1.58615,3661000000.0
2009-02-06 20:30:00,1.5862,1.5889,1.58575,1.5878,3661000000.0
2009-02-06 20:45:00,1.58785,1.59075,1.58565,1.5904,2852800000.0
2009-02-06 21:00:00,1.5904,1.59145,1.58825,1.589,3080400000.0
2009-02-06 21:15:00,1.58895,1.5892,1.5871,1.5892,2933800000.0
2009-02-06 21:30:00,1.5893,1.58995,1.5876,1.5878,2632600000.0
2009-02-06 21:45:00,1.58775,1.58925,1.5858,1.58635,2148600000.0
2009-02-06 22:00:00,1.58625,1.5868,1.5844,1.58535,2793800000.0
2009-02-06 22:15:00,1.58535,1.58535,1.5831,1.5839,2257600000.0
2009-02-06 22:30:00,1.5839,1.5863,1.58385,1.58575,1841200000.0
2009-02-06 22:45:00,1.586,1.5861,1.5831,1.5833,1632200000.0
2009-02-06 23:00:00,1.58335,1.58365,1.5818,1.58315,1235200000.0
2009-02-06 23:15:00,1.58315,1.58595,1.5825,1.58335,1781400000.0
2009-02-06 23:30:00,1.58335,1.5843,1.5793,1.5802,1416800000.0
2009-02-06 23:45:00,1.5805,1.58095,1.5766,1.5769,1059600000.0
2009-02-09 00:00:00,1.58037,1.58395,1.5785,1.5806,243000000.0
2009-02-09 00:15:00,1.58057,1.58232,1.5797,1.58155,205000000.0
2009-02-09 00:30:00,1.5815,1.5832,1.5815,1.58305,365800000.0
2009-02-09 00:45:00,1.58305,1.5836,1.5802,1.5821,781200000.0
2009-02-09 01:00:00,1.5813,1.5824,1.57875,1.5811,1666200000.0
2009-02-09 01:15:00,1.5811,1.5829,1.5799,1.58065,1252600000.0
2009-02-09 01:30:00,1.58065,1.5825,1.5802,1.5803,1125200000.0
2009-02-09 01:45:00,1.5803,1.58395,1.5802,1.58365,650200000.0
2009-02-09 02:00:00,1.58365,1.5841,1.57895,1.5824,2045700000.0
2009-02-09 02:15:00,1.5824,1.5833,1.5814,1.5825,1399600000.0
2009-02-09 02:30:00,1.58255,1.5829,1.57885,1.5797,996800000.0
2009-02-09 02:45:00,1.5796,1.57995,1.57275,1.5761,2296100000.0
2009-02-09 03:00:00,1.57645,1.57785,1.5754,1.5774,1677800000.0
2009-02-09 03:15:00,1.5774,1.57885,1.5766,1.57835,1988000000.0
2009-02-09 03:30:00,1.5784,1.5797,1.5779,1.5787,1228000000.0
2009-02-09 03:45:00,1.5786,1.58055,1.5779,1.57915,1804800000.0
2009-02-09 04:00:00,1.5788,1.5793,1.57785,1.57925,1300000000.0
2009-02-09 04:15:00,1.57935,1.57955,1.57735,1.5775,1574000000.0
2009-02-09 04:30:00,1.5775,1.58155,1.5775,1.581,1649800000.0
2009-02-09 04:45:00,1.5811,1.5811,1.57875,1.5796,1335200000.0
2009-02-09 05:00:00,1.57965,1.58095,1.57805,1.58075,1184800000.0
2009-02-09 05:15:00,1.5808,1.58265,1.58045,1.5824,1360200000.0
2009-02-09 05:30:00,1.5823,1.58425,1.58225,1.58255,1224000000.0
2009-02-09 05:45:00,1.5826,1.58265,1.5809,1.581,1157600000.0
2009-02-09 06:00:00,1.58115,1.5815,1.57875,1.5795,1179800000.0
2009-02-09 06:15:00,1.5795,1.5816,1.57925,1.5809,861200000.0
2009-02-09 06:30:00,1.5812,1.58335,1.5808,1.58255,1314600000.0
2009-02-09 06:45:00,1.5825,1.5832,1.58185,1.5823,731000000.0
2009-02-09 07:00:00,1.5822,1.58275,1.5802,1.5807,1213000000.0
2009-02-09 07:15:00,1.58075,1.5817,1.58005,1.5809,1565800000.0
2009-02-09 07:30:00,1.58085,1.58105,1.57905,1.58105,1471800000.0
2009-02-09 07:45:00,1.5811,1.5821,1.58045,1.5809,1205200000.0
2009-02-09 08:00:00,1.5808,1.58115,1.5769,1.5794,2452000000.0
2009-02-09 08:15:00,1.5794,1.58045,1.5781,1.57875,1942800000.0
2009-02-09 08:30:00,1.57885,1.5811,1.5781,1.5789,1880000000.0
2009-02-09 08:45:00,1.57885,1.5817,1.57795,1.5806,1432400000.0
2009-02-09 09:00:00,1.58055,1.58315,1.57955,1.5817,3048400000.0
2009-02-09 09:15:00,1.58165,1.5834,1.57915,1.581,1886100000.0
2009-02-09 09:30:00,1.5811,1.5833,1.57955,1.58275,2320400000.0
2009-02-09 09:45:00,1.58275,1.58435,1.582,1.582,2512000000.0
2009-02-09 10:00:00,1.582,1.58385,1.58005,1.5826,3675199997.0
2009-02-09 10:15:00,1.58265,1.5851,1.58195,1.58395,3371100000.0
2009-02-09 10:30:00,1.58385,1.58645,1.5836,1.5857,2625400000.0
2009-02-09 10:45:00,1.5857,1.5864,1.5841,1.5862,2986000000.0
2009-02-09 11:00:00,1.58625,1.5867,1.58445,1.58515,2719800000.0
2009-02-09 11:15:00,1.58525,1.5873,1.58525,1.58545,2487800000.0
2009-02-09 11:30:00,1.58545,1.58665,1.5842,1.58505,2899800000.0
2009-02-09 11:45:00,1.58505,1.58605,1.58445,1.58515,2290400000.0
2009-02-09 12:00:00,1.5852,1.5869,1.583,1.58615,3611000000.0
2009-02-09 12:15:00,1.58635,1.5896,1.58535,1.5883,3232800000.0
2009-02-09 12:30:00,1.5883,1.58975,1.58705,1.58835,3417200000.0
2009-02-09 12:45:00,1.5883,1.5895,1.587,1.58915,3088000000.0
2009-02-09 13:00:00,1.58915,1.59055,1.58795,1.58795,3774400000.0
2009-02-09 13:15:00,1.58805,1.59045,1.58745,1.58805,3574800000.0
2009-02-09 13:30:00,1.58805,1.59035,1.5878,1.5892,3755800000.0
2009-02-09 13:45:00,1.5892,1.5918,1.58815,1.5901,3435400000.0
2009-02-09 14:00:00,1.5902,1.59215,1.5898,1.59105,2267800000.0
2009-02-09 14:15:00,1.59115,1.59405,1.5897,1.59335,3536800000.0
2009-02-09 14:30:00,1.59335,1.59415,1.5903,1.59165,3761400000.0
2009-02-09 14:45:00,1.59165,1.5949,1.5909,1.59365,4388400000.0
2009-02-09 15:00:00,1.59375,1.59645,1.59335,1.59595,4793000000.0
2009-02-09 15:15:00,1.5958,1.5976,1.5929,1.59545,5285000000.0
2009-02-09 15:30:00,1.5955,1.5981,1.59255,1.593,4937800000.0
2009-02-09 15:45:00,1.593,1.59545,1.592,1.59545,3961000000.0
2009-02-09 16:00:00,1.5953,1.5966,1.5915,1.5915,5674600000.0
2009-02-09 16:15:00,1.59175,1.5953,1.58905,1.5933,5524200000.0
2009-02-09 16:30:00,1.59325,1.59645,1.5911,1.5939,4668700000.0
2009-02-09 16:45:00,1.5939,1.5942,1.591,1.59335,4400200001.0
2009-02-09 17:00:00,1.59345,1.5945,1.5903,1.591,4779100000.0
2009-02-09 17:15:00,1.59105,1.5961,1.59085,1.59375,4925200000.0
2009-02-09 17:30:00,1.59375,1.59575,1.59255,1.59395,4728900000.0
2009-02-09 17:45:00,1.5939,1.59695,1.5923,1.59515,4630400000.0
2009-02-09 18:00:00,1.59515,1.59755,1.59195,1.5937,4774400000.0
2009-02-09 18:15:00,1.59375,1.59455,1.5909,1.59155,5486400000.0
2009-02-09 18:30:00,1.59155,1.59255,1.59005,1.59075,5072000000.0
2009-02-09 18:45:00,1.59085,1.5925,1.59035,1.5923,4518800000.0
2009-02-09 19:00:00,1.5925,1.5931,1.5905,1.5907,2655400000.0
2009-02-09 19:15:00,1.59075,1.59145,1.5882,1.5885,2646800000.0
2009-02-09 19:30:00,1.5884,1.5898,1.5876,1.5898,2548200000.0
2009-02-09 19:45:00,1.5898,1.59075,1.58825,1.58915,2524800000.0
2009-02-09 20:00:00,1.5892,1.5894,1.5874,1.589,1964800000.0
2009-02-09 20:15:00,1.58905,1.59085,1.58795,1.59015,2966800000.0
2009-02-09 20:30:00,1.59025,1.5916,1.58805,1.5892,2776600000.0
2009-02-09 20:45:00,1.5892,1.58945,1.58745,1.58825,1733800000.0
2009-02-09 21:00:00,1.58825,1.58895,1.5877,1.5886,2348000000.0
2009-02-09 21:15:00,1.5886,1.58865,1.5866,1.58675,2783200000.0
2009-02-09 21:30:00,1.5867,1.58865,1.5865,1.5875,2941000000.0
2009-02-09 21:45:00,1.5875,1.5891,1.58675,1.58705,3052000000.0
2009-02-09 22:00:00,1.58705,1.5879,1.586,1.5872,2420400000.0
2009-02-09 22:15:00,1.58715,1.58755,1.5862,1.5869,2073400000.0
2009-02-09 22:30:00,1.5869,1.5873,1.58325,1.58385,2515600000.0
2009-02-09 22:45:00,1.5838,1.5845,1.58175,1.5823,2283200000.0
2009-02-09 23:00:00,1.5824,1.58385,1.5818,1.5828,872600000.0
2009-02-09 23:15:00,1.5828,1.5829,1.58075,1.5814,997200000.0
2009-02-09 23:30:00,1.5815,1.58375,1.5812,1.58295,1931200000.0
2009-02-09 23:45:00,1.58305,1.58345,1.58165,1.5826,1323800000.0
2009-02-10 00:00:00,1.5822,1.58345,1.5816,1.5817,659800000.0
2009-02-10 00:15:00,1.5817,1.5825,1.579,1.57925,1373400000.0
2009-02-10 00:30:00,1.5791,1.5816,1.5791,1.58105,1289600000.0
2009-02-10 00:45:00,1.5811,1.5828,1.58065,1.58235,1396000000.0
2009-02-10 01:00:00,1.58245,1.58325,1.582,1.58245,1283400000.0
2009-02-10 01:15:00,1.58245,1.58375,1.58205,1.58285,1027600000.0
2009-02-10 01:30:00,1.58285,1.58325,1.5803,1.5803,1128600000.0
2009-02-10 01:45:00,1.58025,1.58115,1.57855,1.58,2654000000.0
2009-02-10 02:00:00,1.58,1.5825,1.57905,1.57965,3119600000.0
2009-02-10 02:15:00,1.5798,1.5805,1.57545,1.5766,3220600000.0
2009-02-10 02:30:00,1.5766,1.57685,1.5722,1.5752,5244000000.0
2009-02-10 02:45:00,1.5752,1.5812,1.5751,1.5794,3396599999.0
2009-02-10 03:00:00,1.57945,1.58055,1.57185,1.57415,5589400000.0
2009-02-10 03:15:00,1.5742,1.5756,1.57235,1.5747,3239600000.0
2009-02-10 03:30:00,1.5747,1.57525,1.57185,1.5737,2653200000.0
2009-02-10 03:45:00,1.57375,1.5756,1.57205,1.5751,1675600000.0
2009-02-10 04:00:00,1.57505,1.5757,1.5725,1.5751,2787800000.0
2009-02-10 04:15:00,1.57515,1.57565,1.5727,1.5744,2460200000.0
2009-02-10 04:30:00,1.57445,1.57505,1.57215,1.5723,1812400000.0
2009-02-10 04:45:00,1.57225,1.5732,1.5705,1.57155,1709600000.0
2009-02-10 05:00:00,1.5716,1.5728,1.57135,1.57205,1027200000.0
2009-02-10 05:15:00,1.5721,1.5729,1.56825,1.5702,2808000000.0
2009-02-10 05:30:00,1.57015,1.5711,1.5686,1.57035,2404800000.0
2009-02-10 05:45:00,1.5703,1.5705,1.5675,1.56815,2969200000.0
2009-02-10 06:00:00,1.5682,1.57,1.56805,1.56965,2032800000.0
2009-02-10 06:15:00,1.56975,1.5706,1.56765,1.5686,1964000000.0
2009-02-10 06:30:00,1.56855,1.5701,1.5678,1.56855,1218400000.0
2009-02-10 06:45:00,1.5686,1.56955,1.5679,1.56875,769600000.0
2009-02-10 07:00:00,1.56875,1.57,1.5684,1.56975,2096000000.0
2009-02-10 07:15:00,1.56975,1.57125,1.56955,1.5699,1707800000.0
2009-02-10 07:30:00,1.5699,1.5747,1.56935,1.57365,3663600000.0
2009-02-10 07:45:00,1.57365,1.576,1.57115,1.5723,3242000000.0
2009-02-10 08:00:00,1.57225,1.5724,1.5691,1.5713,1506600000.0
2009-02-10 08:15:00,1.57125,1.5723,1.56885,1.5703,3051200000.0
2009-02-10 08:30:00,1.57035,1.5724,1.569,1.5707,3284000000.0
2009-02-10 08:45:00,1.57075,1.5737,1.5701,1.5729,1814200000.0
2009-02-10 09:00:00,1.5728,1.57555,1.57245,1.5752,2995800000.0
2009-02-10 09:15:00,1.5751,1.5764,1.5731,1.57545,3045000000.0
2009-02-10 09:30:00,1.57555,1.57695,1.5746,1.57585,3344400000.0
2009-02-10 09:45:00,1.5758,1.57755,1.5746,1.57645,3054300000.0
2009-02-10 10:00:00,1.57655,1.57905,1.57535,1.5788,2437800000.0
2009-02-10 10:15:00,1.5788,1.57965,1.57655,1.57695,3064200000.0
2009-02-10 10:30:00,1.57685,1.5785,1.57585,1.57765,2154000000.0
2009-02-10 10:45:00,1.57765,1.5801,1.57725,1.5801,2404000000.0
2009-02-10 11:00:00,1.58,1.5861,1.57825,1.5836,3404700000.0
2009-02-10 11:15:00,1.58355,1.5936,1.5831,1.59235,3309800000.0
2009-02-10 11:30:00,1.59165,1.5939,1.5889,1.59315,3259600000.0
2009-02-10 11:45:00,1.5931,1.59335,1.59,1.5904,2285600000.0
2009-02-10 12:00:00,1.59035,1.59285,1.58885,1.59065,2196200000.0
2009-02-10 12:15:00,1.59065,1.5912,1.58855,1.5892,1553800000.0
2009-02-10 12:30:00,1.58925,1.591,1.58785,1.5895,3287600000.0
2009-02-10 12:45:00,1.5885,1.5918,1.5885,1.5911,2166200000.0
2009-02-10 13:00:00,1.5911,1.5927,1.58945,1.5919,1612800000.0
2009-02-10 13:15:00,1.59185,1.5926,1.5906,1.59085,1541200000.0
2009-02-10 13:30:00,1.5909,1.59115,1.58885,1.5897,1688000000.0
2009-02-10 13:45:00,1.58965,1.59085,1.5883,1.59015,2341800000.0
2009-02-10 14:00:00,1.5902,1.591,1.5867,1.58775,2097500000.0
2009-02-10 14:15:00,1.588,1.58935,1.5861,1.5877,2722000000.0
2009-02-10 14:30:00,1.58765,1.5894,1.58625,1.58635,2813200000.0
2009-02-10 14:45:00,1.5864,1.5897,1.58595,1.58945,2726800000.0
2009-02-10 15:00:00,1.5896,1.59025,1.58645,1.58655,3613800000.0
2009-02-10 15:15:00,1.58665,1.58685,1.58275,1.585,3904800000.0
2009-02-10 15:30:00,1.58505,1.58565,1.584,1.58545,3753200000.0
2009-02-10 15:45:00,1.58545,1.58675,1.5849,1.58595,4232400000.0
2009-02-10 16:00:00,1.58605,1.59055,1.58575,1.5905,4448800000.0
2009-02-10 16:15:00,1.59035,1.59125,1.58415,1.5863,4444040000.0
2009-02-10 16:30:00,1.5863,1.5877,1.5851,1.5872,3622400000.0
2009-02-10 16:45:00,1.58715,1.58955,1.5847,1.58955,3627480000.0
2009-02-10 17:00:00,1.5897,1.5915,1.5887,1.5901,4822000000.0
2009-02-10 17:15:00,1.5901,1.59065,1.5872,1.58975,4223200000.0
2009-02-10 17:30:00,1.5899,1.5956,1.58865,1.5946,4872800000.0
2009-02-10 17:45:00,1.59465,1.59705,1.5938,1.59495,4493400000.0
2009-02-10 18:00:00,1.59485,1.59905,1.5912,1.5971,3996600000.0
2009-02-10 18:15:00,1.59715,1.5992,1.5948,1.5976,4303400000.0
2009-02-10 18:30:00,1.5974,1.60375,1.59655,1.60015,4424500001.0
2009-02-10 18:45:00,1.60005,1.6021,1.598,1.59885,3511800000.0
2009-02-10 19:00:00,1.599,1.60095,1.59645,1.5995,3408200000.0
2009-02-10 19:15:00,1.5996,1.6026,1.59815,1.59935,2922600000.0
2009-02-10 19:30:00,1.59935,1.6006,1.5946,1.59655,3206500000.0
2009-02-10 19:45:00,1.59625,1.5973,1.5945,1.59675,2795000000.0
2009-02-10 20:00:00,1.59675,1.59685,1.59375,1.5944,3280700000.0
2009-02-10 20:15:00,1.59435,1.59745,1.59385,1.59505,3447000000.0
2009-02-10 20:30:00,1.59505,1.597,1.5939,1.59435,2991600000.0
2009-02-10 20:45:00,1.5944,1.59665,1.5932,1.5956,2932400000.0
2009-02-10 21:00:00,1.59555,1.60055,1.5953,1.6001,2851000000.0
2009-02-10 21:15:00,1.6001,1.60535,1.60005,1.6028,3050240000.0
2009-02-10 21:30:00,1.6029,1.60455,1.60195,1.60445,3546800000.0
2009-02-10 21:45:00,1.6045,1.60705,1.6033,1.60665,2877200000.0
2009-02-10 22:00:00,1.60665,1.60745,1.60425,1.60485,2737700000.0
2009-02-10 22:15:00,1.60505,1.6071,1.6039,1.6044,2249500000.0
2009-02-10 22:30:00,1.60445,1.6075,1.60395,1.60695,2588340001.0
2009-02-10 22:45:00,1.60705,1.60715,1.6041,1.6047,2194200000.0
2009-02-10 23:00:00,1.60495,1.60735,1.60495,1.60665,1540200000.0
2009-02-10 23:15:00,1.60675,1.6073,1.6058,1.60625,789200000.0
2009-02-10 23:30:00,1.60645,1.60685,1.6052,1.6056,1252400000.0
2009-02-10 23:45:00,1.6055,1.6079,1.60425,1.60575,1847400000.0
2009-02-11 00:00:00,1.60555,1.6056,1.60335,1.60495,1051600000.0
2009-02-11 00:15:00,1.60495,1.6061,1.60215,1.60255,667200000.0
2009-02-11 00:30:00,1.60265,1.60585,1.60265,1.60485,1061800000.0
2009-02-11 00:45:00,1.6049,1.6049,1.60215,1.6045,735800000.0
2009-02-11 01:00:00,1.60455,1.6056,1.60195,1.60215,1569600000.0
2009-02-11 01:15:00,1.6021,1.60345,1.60155,1.6033,694800000.0
2009-02-11 01:30:00,1.6033,1.6035,1.6011,1.6014,817600000.0
2009-02-11 01:45:00,1.6014,1.6033,1.6013,1.60265,1316000000.0
2009-02-11 02:00:00,1.6028,1.6049,1.60275,1.603,1362800000.0
2009-02-11 02:15:00,1.6029,1.6029,1.6016,1.6021,1031800000.0
2009-02-11 02:30:00,1.6022,1.60335,1.5991,1.6,1644200000.0
2009-02-11 02:45:00,1.60005,1.60105,1.59875,1.6001,1478400000.0
2009-02-11 03:00:00,1.6001,1.6015,1.5992,1.6,1575400000.0
2009-02-11 03:15:00,1.5999,1.60165,1.5981,1.6008,2427200000.0
2009-02-11 03:30:00,1.6008,1.60205,1.5996,1.60205,1427400000.0
2009-02-11 03:45:00,1.6019,1.6023,1.5999,1.60215,1122200000.0
2009-02-11 04:00:00,1.6022,1.603,1.60055,1.60105,1377400000.0
2009-02-11 04:15:00,1.6011,1.6023,1.6002,1.6009,600600000.0
2009-02-11 04:30:00,1.6009,1.60205,1.60035,1.6016,638200000.0
2009-02-11 04:45:00,1.60145,1.6016,1.5998,1.60065,416400000.0
2009-02-11 05:00:00,1.6006,1.6014,1.6002,1.6013,448400000.0
2009-02-11 05:15:00,1.6014,1.6023,1.6007,1.602,510000000.0
2009-02-11 05:30:00,1.60205,1.6028,1.60075,1.6028,663800000.0
2009-02-11 05:45:00,1.6027,1.60315,1.60085,1.60205,516000000.0
2009-02-11 06:00:00,1.6023,1.60295,1.60025,1.6017,1248800000.0
2009-02-11 06:15:00,1.60175,1.60245,1.601,1.6019,955800000.0
2009-02-11 06:30:00,1.60185,1.60285,1.60075,1.6014,1031400000.0
2009-02-11 06:45:00,1.60135,1.602,1.6007,1.6018,735400000.0
2009-02-11 07:00:00,1.6018,1.6026,1.6006,1.6019,1272280000.0
2009-02-11 07:15:00,1.602,1.6052,1.60185,1.6045,1803540000.0
2009-02-11 07:30:00,1.60455,1.60515,1.60305,1.605,938600000.0
2009-02-11 07:45:00,1.605,1.6052,1.6028,1.6029,1187600000.0
2009-02-11 08:00:00,1.60295,1.60385,1.6014,1.60385,1944400000.0
2009-02-11 08:15:00,1.60395,1.60565,1.6019,1.60475,2015800000.0
2009-02-11 08:30:00,1.6047,1.60595,1.6037,1.60595,1034400000.0
2009-02-11 08:45:00,1.60605,1.6074,1.6051,1.60585,1345800000.0
2009-02-11 09:00:00,1.6058,1.6071,1.6044,1.605,2592000000.0
2009-02-11 09:15:00,1.605,1.6077,1.603,1.60715,3575200000.0
2009-02-11 09:30:00,1.6072,1.60835,1.606,1.60735,3032400000.0
2009-02-11 09:45:00,1.6076,1.6089,1.60585,1.60585,3549000000.0
2009-02-11 10:00:00,1.6066,1.6098,1.60545,1.60925,3295200000.0
2009-02-11 10:15:00,1.60925,1.6124,1.6082,1.61175,2807800000.0
2009-02-11 10:30:00,1.61175,1.61615,1.6116,1.6143,2606080000.0
2009-02-11 10:45:00,1.61435,1.61805,1.61245,1.61685,2753000000.0
2009-02-11 11:00:00,1.61715,1.6189,1.61575,1.6161,2901800000.0
2009-02-11 11:15:00,1.6161,1.6179,1.61235,1.61305,3365000000.0
2009-02-11 11:30:00,1.61305,1.61315,1.60995,1.6119,2086200000.0
2009-02-11 11:45:00,1.61185,1.6126,1.6086,1.6094,2591400000.0
2009-02-11 12:00:00,1.60925,1.61015,1.60445,1.606,2607480000.0
2009-02-11 12:15:00,1.606,1.6099,1.605,1.6087,3555800001.0
2009-02-11 12:30:00,1.6087,1.61205,1.60825,1.61015,3577400000.0
2009-02-11 12:45:00,1.61015,1.61175,1.60895,1.6109,2313900000.0
2009-02-11 13:00:00,1.6107,1.6134,1.60985,1.61205,2066600000.0
2009-02-11 13:15:00,1.61205,1.61215,1.60865,1.6098,3104800000.0
2009-02-11 13:30:00,1.6099,1.6119,1.6088,1.61135,2061600000.0
2009-02-11 13:45:00,1.61135,1.61325,1.60915,1.61175,2005800000.0
2009-02-11 14:00:00,1.61175,1.614,1.61115,1.61285,2497400000.0
2009-02-11 14:15:00,1.61285,1.61445,1.6109,1.613,2616400000.0
2009-02-11 14:30:00,1.6129,1.61385,1.6111,1.6115,3015200000.0
2009-02-11 14:45:00,1.6115,1.61475,1.61145,1.61335,2816700000.0
2009-02-11 15:00:00,1.6134,1.6154,1.6109,1.61375,3754800000.0
2009-02-11 15:15:00,1.6136,1.6152,1.6123,1.6141,4078440000.0
2009-02-11 15:30:00,1.61455,1.6218,1.61355,1.6178,5034000000.0
2009-02-11 15:45:00,1.61775,1.62395,1.61665,1.62,4610880000.0
2009-02-11 16:00:00,1.61995,1.6219,1.6177,1.61815,4064740000.0
2009-02-11 16:15:00,1.61815,1.6188,1.61545,1.61875,4820300000.0
2009-02-11 16:30:00,1.61885,1.6219,1.61805,1.6185,3689800000.0
2009-02-11 16:45:00,1.6185,1.619,1.6119,1.61305,4806500000.0
2009-02-11 17:00:00,1.61315,1.6144,1.6112,1.6122,4712900000.0
2009-02-11 17:15:00,1.61215,1.61415,1.6106,1.61195,4362800000.0
2009-02-11 17:30:00,1.61175,1.6132,1.61055,1.6112,5245780000.0
2009-02-11 17:45:00,1.6111,1.61285,1.609,1.6104,5226640000.0
2009-02-11 18:00:00,1.61055,1.6115,1.6079,1.60905,4985600000.0
2009-02-11 18:15:00,1.6092,1.60985,1.6025,1.60425,4586120000.0
2009-02-11 18:30:00,1.60425,1.60645,1.60375,1.60545,4118400000.0
2009-02-11 18:45:00,1.60555,1.6067,1.59985,1.601,4206200000.0
2009-02-11 19:00:00,1.60105,1.6036,1.59925,1.60325,3657600000.0
2009-02-11 19:15:00,1.60335,1.60385,1.5979,1.59945,3399279999.0
2009-02-11 19:30:00,1.59945,1.59995,1.5959,1.5971,2975400000.0
2009-02-11 19:45:00,1.59705,1.59965,1.59605,1.59965,1985800000.0
2009-02-11 20:00:00,1.5996,1.60015,1.5976,1.60015,3243400000.0
2009-02-11 20:15:00,1.60005,1.6017,1.59945,1.60045,2059600000.0
2009-02-11 20:30:00,1.6006,1.6019,1.59825,1.60185,3098400000.0
2009-02-11 20:45:00,1.6019,1.60465,1.60095,1.60245,2813400000.0
2009-02-11 21:00:00,1.6025,1.6036,1.6011,1.60285,2280000000.0
2009-02-11 21:15:00,1.60275,1.6062,1.60235,1.6043,2695000000.0
2009-02-11 21:30:00,1.6041,1.6051,1.6015,1.6016,2184600000.0
2009-02-11 21:45:00,1.6017,1.60365,1.6007,1.60215,2559800000.0
2009-02-11 22:00:00,1.60215,1.60365,1.6014,1.6026,2379600000.0
2009-02-11 22:15:00,1.60255,1.60285,1.6009,1.6022,2189400000.0
2009-02-11 22:30:00,1.60225,1.60335,1.6009,1.6019,1465200000.0
2009-02-11 22:45:00,1.60195,1.60275,1.6014,1.6019,1170600000.0
2009-02-11 23:00:00,1.602,1.6028,1.5997,1.6013,1411000000.0
2009-02-11 23:15:00,1.60175,1.60175,1.60045,1.6006,757000000.0
2009-02-11 23:30:00,1.6006,1.60105,1.5991,1.59995,774200000.0
2009-02-11 23:45:00,1.6002,1.6008,1.5984,1.5985,1109400000.0
2009-02-12 00:00:00,1.5985,1.59985,1.59795,1.59935,540000000.0
2009-02-12 00:15:00,1.59925,1.5998,1.5981,1.5983,887600000.0
2009-02-12 00:30:00,1.5982,1.59995,1.59735,1.59915,866200000.0
2009-02-12 00:45:00,1.59925,1.5997,1.59725,1.5991,444800000.0
2009-02-12 01:00:00,1.5991,1.59915,1.59685,1.59795,1443400000.0
2009-02-12 01:15:00,1.5979,1.59855,1.5962,1.59825,1084600000.0
2009-02-12 01:30:00,1.59815,1.59965,1.5975,1.5982,650800000.0
2009-02-12 01:45:00,1.5982,1.5984,1.5958,1.596,975800000.0
2009-02-12 02:00:00,1.5963,1.59865,1.5954,1.598,1153200000.0
2009-02-12 02:15:00,1.5981,1.59985,1.59805,1.5997,1133000000.0
2009-02-12 02:30:00,1.59975,1.601,1.5978,1.6009,1935400000.0
2009-02-12 02:45:00,1.6009,1.6019,1.59825,1.59925,1705200000.0
2009-02-12 03:00:00,1.5994,1.6016,1.599,1.60135,1642300000.0
2009-02-12 03:15:00,1.60125,1.6019,1.59925,1.6003,931600000.0
2009-02-12 03:30:00,1.60045,1.6011,1.5985,1.60095,1560600000.0
2009-02-12 03:45:00,1.6009,1.60245,1.60005,1.601,1182400000.0
2009-02-12 04:00:00,1.6009,1.60155,1.5998,1.60065,691000000.0
2009-02-12 04:15:00,1.60075,1.6031,1.60005,1.6022,755600000.0
2009-02-12 04:30:00,1.6022,1.6044,1.60015,1.60205,1688200000.0
2009-02-12 04:45:00,1.60215,1.60315,1.60075,1.603,911000000.0
2009-02-12 05:00:00,1.60295,1.604,1.6013,1.6032,968200000.0
2009-02-12 05:15:00,1.6036,1.6049,1.60135,1.60455,1440400000.0
2009-02-12 05:30:00,1.6045,1.6054,1.6034,1.6042,1372000000.0
2009-02-12 05:45:00,1.60425,1.60495,1.602,1.603,2039000000.0
2009-02-12 06:00:00,1.603,1.60475,1.6014,1.6024,1425600000.0
2009-02-12 06:15:00,1.60235,1.60235,1.6006,1.60185,979400000.0
2009-02-12 06:30:00,1.6019,1.60325,1.60145,1.60165,704400000.0
2009-02-12 06:45:00,1.6016,1.60275,1.601,1.6025,1063800000.0
2009-02-12 07:00:00,1.60325,1.60325,1.60185,1.6021,810000000.0
2009-02-12 07:15:00,1.6021,1.60475,1.6007,1.6022,1620800000.0
2009-02-12 07:30:00,1.60215,1.60415,1.6019,1.603,945000000.0
2009-02-12 07:45:00,1.603,1.60435,1.60215,1.60395,780000000.0
2009-02-12 08:00:00,1.60305,1.60415,1.60135,1.60405,1070400000.0
2009-02-12 08:15:00,1.60405,1.60495,1.6021,1.60375,1548800000.0
2009-02-12 08:30:00,1.6037,1.6041,1.6028,1.60375,929600000.0
2009-02-12 08:45:00,1.60375,1.60505,1.60355,1.6037,964200000.0
2009-02-12 09:00:00,1.6038,1.6058,1.60345,1.6037,2156000000.0
2009-02-12 09:15:00,1.6038,1.605,1.60275,1.6045,1543000000.0
2009-02-12 09:30:00,1.60425,1.6044,1.60225,1.6035,2253000000.0
2009-02-12 09:45:00,1.6035,1.60525,1.6032,1.6042,2823600000.0
2009-02-12 10:00:00,1.6042,1.60505,1.60105,1.6021,3078400000.0
2009-02-12 10:15:00,1.6021,1.60315,1.59885,1.60015,3576800000.0
2009-02-12 10:30:00,1.6002,1.60095,1.59725,1.5976,2899200000.0
2009-02-12 10:45:00,1.5977,1.59895,1.5956,1.59895,2924000000.0
2009-02-12 11:00:00,1.59965,1.6,1.59535,1.59765,3267000000.0
2009-02-12 11:15:00,1.5976,1.5997,1.59545,1.5972,2559600000.0
2009-02-12 11:30:00,1.5972,1.5986,1.596,1.5977,1606000000.0
2009-02-12 11:45:00,1.5977,1.59905,1.597,1.59875,2480800000.0
2009-02-12 12:00:00,1.59865,1.59995,1.59565,1.59795,3556400000.0
2009-02-12 12:15:00,1.59795,1.5994,1.5959,1.59635,2806200000.0
2009-02-12 12:30:00,1.59645,1.59775,1.5947,1.5959,3000500000.0
2009-02-12 12:45:00,1.5959,1.59775,1.595,1.5969,1994600000.0
2009-02-12 13:00:00,1.597,1.59845,1.5947,1.5949,2390400000.0
2009-02-12 13:15:00,1.595,1.59745,1.5943,1.596,1872800000.0
2009-02-12 13:30:00,1.59605,1.5974,1.5941,1.59645,1947400000.0
2009-02-12 13:45:00,1.5965,1.59765,1.59475,1.5962,1813000000.0
2009-02-12 14:00:00,1.5962,1.5985,1.59455,1.59725,2062400000.0
2009-02-12 14:15:00,1.59725,1.59895,1.5963,1.5985,1482400000.0
2009-02-12 14:30:00,1.59855,1.599,1.59635,1.5976,3290500000.0
2009-02-12 14:45:00,1.59775,1.59845,1.5958,1.59585,3257000000.0
2009-02-12 15:00:00,1.59585,1.5995,1.5944,1.59905,3288800000.0
2009-02-12 15:15:00,1.5991,1.59985,1.5963,1.5987,3018000000.0
2009-02-12 15:30:00,1.59905,1.6003,1.59615,1.59795,3687800000.0
2009-02-12 15:45:00,1.59795,1.59825,1.5952,1.5966,3833000000.0
2009-02-12 16:00:00,1.5966,1.59705,1.5918,1.5923,4855600000.0
2009-02-12 16:15:00,1.5923,1.59335,1.5886,1.58955,5287000000.0
2009-02-12 16:30:00,1.5895,1.5904,1.5865,1.58885,4780100000.0
2009-02-12 16:45:00,1.58885,1.5904,1.5865,1.589,5386100000.0
2009-02-12 17:00:00,1.58925,1.59115,1.5886,1.58985,4772400000.0
2009-02-12 17:15:00,1.58995,1.5915,1.58855,1.5908,4164800000.0
2009-02-12 17:30:00,1.5908,1.5912,1.58775,1.59035,5174000000.0
2009-02-12 17:45:00,1.5903,1.5971,1.58955,1.5971,4505200000.0
2009-02-12 18:00:00,1.59695,1.59745,1.5944,1.59695,4911000000.0
2009-02-12 18:15:00,1.59695,1.6008,1.59575,1.60045,4702400000.0
2009-02-12 18:30:00,1.60045,1.6015,1.5981,1.59815,4178400000.0
2009-02-12 18:45:00,1.5982,1.6016,1.5982,1.5998,4031800000.0
2009-02-12 19:00:00,1.5999,1.60065,1.5985,1.59955,2912800000.0
2009-02-12 19:15:00,1.59955,1.60045,1.59805,1.59985,3287000000.0
2009-02-12 19:30:00,1.5998,1.60255,1.5988,1.60095,2613100000.0
2009-02-12 19:45:00,1.60095,1.60265,1.6006,1.602,1126000000.0
2009-02-12 20:00:00,1.60205,1.6052,1.6011,1.6046,2386200000.0
2009-02-12 20:15:00,1.60455,1.60545,1.603,1.60315,3083800000.0
2009-02-12 20:30:00,1.60315,1.6084,1.60265,1.6079,2618600000.0
2009-02-12 20:45:00,1.6079,1.6082,1.60425,1.60575,2863000000.0
2009-02-12 21:00:00,1.60575,1.607,1.605,1.60565,2299600000.0
2009-02-12 21:15:00,1.60565,1.607,1.60465,1.60505,2631400000.0
2009-02-12 21:30:00,1.60505,1.6073,1.60485,1.6058,3112400000.0
2009-02-12 21:45:00,1.6057,1.6058,1.601,1.60165,3360600000.0
2009-02-12 22:00:00,1.60165,1.60235,1.5998,1.60155,2985200000.0
2009-02-12 22:15:00,1.60165,1.60295,1.6006,1.60235,2620600000.0
2009-02-12 22:30:00,1.60235,1.60385,1.59935,1.60045,3168600000.0
2009-02-12 22:45:00,1.60055,1.6023,1.59945,1.59945,2537400000.0
2009-02-12 23:00:00,1.59945,1.6009,1.5987,1.6,1902600000.0
2009-02-12 23:15:00,1.6,1.6015,1.59925,1.59995,1896900000.0
2009-02-12 23:30:00,1.5999,1.6005,1.59735,1.5985,1433900000.0
2009-02-12 23:45:00,1.5985,1.59995,1.5978,1.5992,1205600000.0
2009-02-13 00:00:00,1.599,1.6018,1.59815,1.60135,960000000.0
2009-02-13 00:15:00,1.6013,1.6023,1.5994,1.60075,680000000.0
2009-02-13 00:30:00,1.6008,1.60285,1.60075,1.6011,661600000.0
2009-02-13 00:45:00,1.6011,1.6018,1.6001,1.6017,298000000.0
2009-02-13 01:00:00,1.6016,1.60325,1.59865,1.59895,743600000.0
2009-02-13 01:15:00,1.5988,1.6008,1.5988,1.6006,527200000.0
2009-02-13 01:30:00,1.60055,1.6009,1.59875,1.6009,583600000.0
2009-02-13 01:45:00,1.60095,1.6031,1.6004,1.60155,1288200000.0
2009-02-13 02:00:00,1.60165,1.6029,1.60045,1.60045,4503200000.0
2009-02-13 02:15:00,1.60055,1.6011,1.5986,1.60065,3865600000.0
2009-02-13 02:30:00,1.6009,1.60165,1.6,1.60075,2454200000.0
2009-02-13 02:45:00,1.60075,1.60275,1.60035,1.60065,3486000000.0
2009-02-13 03:00:00,1.6007,1.60245,1.6005,1.60125,1498800000.0
2009-02-13 03:15:00,1.6012,1.60135,1.59975,1.60015,2729800000.0
2009-02-13 03:30:00,1.60015,1.6006,1.59935,1.59945,1294400000.0
2009-02-13 03:45:00,1.59945,1.6003,1.59855,1.5999,1826000000.0
2009-02-13 04:00:00,1.59995,1.60075,1.5991,1.60055,1446200000.0
2009-02-13 04:15:00,1.6005,1.60115,1.5992,1.5996,1140400000.0
2009-02-13 04:30:00,1.5997,1.60145,1.59945,1.60145,432400000.0
2009-02-13 04:45:00,1.60155,1.60165,1.59965,1.5999,607600000.0
2009-02-13 05:00:00,1.5999,1.60265,1.5995,1.60245,1209200000.0
2009-02-13 05:15:00,1.6024,1.6032,1.60105,1.60115,1771600000.0
2009-02-13 05:30:00,1.6011,1.6031,1.6011,1.6028,1061200000.0
2009-02-13 05:45:00,1.60275,1.60365,1.60245,1.60305,1094000000.0
2009-02-13 06:00:00,1.603,1.6034,1.6014,1.6019,798000000.0
2009-02-13 06:15:00,1.602,1.60325,1.60115,1.60245,453600000.0
2009-02-13 06:30:00,1.6024,1.60265,1.6015,1.6018,901400000.0
2009-02-13 06:45:00,1.60175,1.6045,1.60165,1.6039,1200400000.0
2009-02-13 07:00:00,1.6038,1.60535,1.6032,1.60405,807600000.0
2009-02-13 07:15:00,1.604,1.604,1.60245,1.6035,473200000.0
2009-02-13 07:30:00,1.60345,1.60415,1.6025,1.60285,602800000.0
2009-02-13 07:45:00,1.6028,1.60375,1.6023,1.6029,518800000.0
2009-02-13 08:00:00,1.60295,1.60295,1.60095,1.6013,1010800000.0
2009-02-13 08:15:00,1.6014,1.6023,1.60065,1.6008,1521800000.0
2009-02-13 08:30:00,1.6008,1.6025,1.5999,1.601,1403600000.0
2009-02-13 08:45:00,1.601,1.60225,1.6005,1.60135,1177200000.0
2009-02-13 09:00:00,1.6014,1.6024,1.59795,1.59975,1821800000.0
2009-02-13 09:15:00,1.59975,1.60145,1.59765,1.6009,1942200000.0
2009-02-13 09:30:00,1.601,1.60305,1.60025,1.60295,1578200000.0
2009-02-13 09:45:00,1.603,1.60375,1.60075,1.6014,1543200000.0
2009-02-13 10:00:00,1.6014,1.60405,1.59975,1.60025,1937200000.0
2009-02-13 10:15:00,1.60035,1.60325,1.59935,1.6014,2260000000.0
2009-02-13 10:30:00,1.60125,1.6015,1.5941,1.5943,2242400000.0
2009-02-13 10:45:00,1.59425,1.59645,1.593,1.59645,2298800000.0
2009-02-13 11:00:00,1.59645,1.59645,1.59175,1.59215,2095200000.0
2009-02-13 11:15:00,1.59195,1.5951,1.5918,1.5934,1401400000.0
2009-02-13 11:30:00,1.5934,1.5956,1.5916,1.5919,1401000000.0
2009-02-13 11:45:00,1.5919,1.5926,1.5846,1.58585,2668600000.0
2009-02-13 12:00:00,1.586,1.5897,1.584,1.58885,2522700000.0
2009-02-13 12:15:00,1.589,1.59115,1.5874,1.59075,1742200000.0
2009-02-13 12:30:00,1.5909,1.5919,1.58905,1.59035,1295200000.0
2009-02-13 12:45:00,1.59025,1.59265,1.58855,1.5893,1946400000.0
2009-02-13 13:00:00,1.5893,1.5924,1.58835,1.59,2139400000.0
2009-02-13 13:15:00,1.58995,1.5909,1.58875,1.58965,1631200000.0
2009-02-13 13:30:00,1.5895,1.5899,1.5865,1.5865,1740900000.0
2009-02-13 13:45:00,1.5867,1.5906,1.5864,1.5893,2150600000.0
2009-02-13 14:00:00,1.58965,1.58975,1.5876,1.5889,1770000000.0
2009-02-13 14:15:00,1.5889,1.5896,1.5863,1.5892,1819000000.0
2009-02-13 14:30:00,1.58915,1.5892,1.5859,1.58725,2169300000.0
2009-02-13 14:45:00,1.58725,1.58785,1.58255,1.58325,2828200000.0
2009-02-13 15:00:00,1.5833,1.58465,1.58225,1.58305,3616800000.0
2009-02-13 15:15:00,1.58295,1.58495,1.58255,1.5845,3646800000.0
2009-02-13 15:30:00,1.5844,1.58665,1.5841,1.5861,3109200000.0
2009-02-13 15:45:00,1.58595,1.5873,1.5852,1.58675,3204600000.0
2009-02-13 16:00:00,1.58675,1.5881,1.58425,1.5873,3591400000.0
2009-02-13 16:15:00,1.58715,1.58955,1.58625,1.5889,4223000000.0
2009-02-13 16:30:00,1.5889,1.59255,1.58825,1.59215,3277000000.0
2009-02-13 16:45:00,1.59215,1.5925,1.58865,1.59135,3503600000.0
2009-02-13 17:00:00,1.5913,1.5918,1.58975,1.59095,3715200000.0
2009-02-13 17:15:00,1.591,1.59535,1.59,1.59355,3782400000.0
2009-02-13 17:30:00,1.5935,1.59485,1.59205,1.59485,4233000000.0
2009-02-13 17:45:00,1.5948,1.6019,1.59265,1.60025,3158000000.0
2009-02-13 18:00:00,1.60035,1.60445,1.59745,1.60335,3093000000.0
2009-02-13 18:15:00,1.6035,1.6044,1.6001,1.60095,2941000000.0
2009-02-13 18:30:00,1.6009,1.6047,1.6002,1.60385,3185200000.0
2009-02-13 18:45:00,1.6039,1.60555,1.60045,1.6011,3520900000.0
2009-02-13 19:00:00,1.60115,1.60355,1.6002,1.6026,3063400000.0
2009-02-13 19:15:00,1.6026,1.6043,1.6012,1.60405,2393200000.0
2009-02-13 19:30:00,1.60395,1.604,1.59755,1.5988,2345800000.0
2009-02-13 19:45:00,1.59885,1.60045,1.59765,1.60035,2175800000.0
2009-02-13 20:00:00,1.60045,1.6005,1.59755,1.5982,2477400000.0
2009-02-13 20:15:00,1.5982,1.60005,1.598,1.59945,1716800000.0
2009-02-13 20:30:00,1.59935,1.59985,1.5976,1.59945,1830600000.0
2009-02-13 20:45:00,1.5992,1.6001,1.5968,1.59805,2941200000.0
2009-02-13 21:00:00,1.5981,1.59915,1.59635,1.59635,2542400000.0
2009-02-13 21:15:00,1.59645,1.5973,1.59355,1.5941,2213600000.0
2009-02-13 21:30:00,1.59405,1.5951,1.5911,1.5929,2251200000.0
2009-02-13 21:45:00,1.59295,1.594,1.5923,1.59375,1816000000.0
2009-02-13 22:00:00,1.5937,1.5951,1.593,1.59505,1612200000.0
2009-02-13 22:15:00,1.59505,1.59535,1.59405,1.59465,1038800000.0
2009-02-13 22:30:00,1.5946,1.5948,1.59065,1.59065,2166000000.0
2009-02-13 22:45:00,1.59065,1.5917,1.58975,1.59095,1550000000.0
2009-02-13 23:00:00,1.59115,1.5939,1.58755,1.58755,1827800000.0
2009-02-13 23:15:00,1.58765,1.58855,1.5869,1.5881,919400000.0
2009-02-13 23:30:00,1.58825,1.59125,1.58695,1.58855,1118000000.0
2009-02-13 23:45:00,1.5884,1.58925,1.58635,1.58805,766200000.0
2009-02-16 00:00:00,1.5855,1.5875,1.5852,1.58645,327200000.0
2009-02-16 00:15:00,1.58635,1.58705,1.58545,1.5864,227200000.0
2009-02-16 00:30:00,1.58645,1.58645,1.58235,1.58445,457600000.0
2009-02-16 00:45:00,1.5845,1.5871,1.5845,1.5855,288400000.0
2009-02-16 01:00:00,1.5856,1.58645,1.5836,1.58445,1407400000.0
2009-02-16 01:15:00,1.58445,1.58735,1.5843,1.5863,1090400000.0
2009-02-16 01:30:00,1.5864,1.5894,1.5863,1.58795,1001200000.0
2009-02-16 01:45:00,1.58795,1.5892,1.58715,1.58795,997000000.0
2009-02-16 02:00:00,1.588,1.59265,1.588,1.589,3875800000.0
2009-02-16 02:15:00,1.589,1.5907,1.58825,1.5894,3706600000.0
2009-02-16 02:30:00,1.58935,1.59,1.58685,1.58775,1145200000.0
2009-02-16 02:45:00,1.5878,1.5883,1.58365,1.5847,2501200000.0
2009-02-16 03:00:00,1.58465,1.587,1.5838,1.58665,1854000000.0
2009-02-16 03:15:00,1.5867,1.5881,1.58645,1.58785,1564600000.0
2009-02-16 03:30:00,1.58795,1.5888,1.5868,1.58845,950000000.0
2009-02-16 03:45:00,1.5886,1.5893,1.5878,1.58835,1273600000.0
2009-02-16 04:00:00,1.58835,1.58925,1.58685,1.5879,824400000.0
2009-02-16 04:15:00,1.588,1.58885,1.5864,1.5878,574200000.0
2009-02-16 04:30:00,1.58775,1.589,1.5874,1.588,575600000.0
2009-02-16 04:45:00,1.588,1.58865,1.58785,1.588,360800000.0
2009-02-16 05:00:00,1.58795,1.5893,1.58795,1.58905,454800000.0
2009-02-16 05:15:00,1.58915,1.58915,1.588,1.58805,248800000.0
2009-02-16 05:30:00,1.58805,1.5892,1.58725,1.5881,928000000.0
2009-02-16 05:45:00,1.58815,1.58885,1.588,1.58855,484800000.0
2009-02-16 06:00:00,1.5886,1.58895,1.5846,1.5887,313200000.0
2009-02-16 06:15:00,1.58875,1.58875,1.58715,1.5876,791200000.0
2009-02-16 06:30:00,1.5876,1.58785,1.5854,1.58675,1305200000.0
2009-02-16 06:45:00,1.58675,1.5874,1.58575,1.58705,1266400000.0
2009-02-16 07:00:00,1.587,1.5873,1.58455,1.5846,661400000.0
2009-02-16 07:15:00,1.5846,1.58565,1.584,1.5847,1976200000.0
2009-02-16 07:30:00,1.5847,1.5871,1.5843,1.5854,805200000.0
2009-02-16 07:45:00,1.58545,1.586,1.582,1.5821,1162800000.0
2009-02-16 08:00:00,1.58225,1.58605,1.58195,1.5854,1844400000.0
2009-02-16 08:15:00,1.5854,1.58575,1.58365,1.5848,545600000.0
2009-02-16 08:30:00,1.5848,1.58545,1.58295,1.5832,897600000.0
2009-02-16 08:45:00,1.58315,1.585,1.5822,1.5841,1479400000.0
2009-02-16 09:00:00,1.58405,1.5871,1.5819,1.5869,1647800000.0
2009-02-16 09:15:00,1.58685,1.58745,1.5835,1.58435,1382400000.0
2009-02-16 09:30:00,1.58435,1.5859,1.58285,1.5852,2237400000.0
2009-02-16 09:45:00,1.58515,1.58585,1.58315,1.58365,3878000000.0
2009-02-16 10:00:00,1.58365,1.58555,1.58355,1.58495,2920400000.0
2009-02-16 10:15:00,1.58495,1.5857,1.58255,1.5855,3154600000.0
2009-02-16 10:30:00,1.5856,1.58565,1.58375,1.58565,2865000000.0
2009-02-16 10:45:00,1.58565,1.5869,1.58365,1.5869,2400400000.0
2009-02-16 11:00:00,1.58705,1.58715,1.584,1.5861,2709000000.0
2009-02-16 11:15:00,1.5861,1.58705,1.58285,1.5843,3476600000.0
2009-02-16 11:30:00,1.5843,1.58535,1.58245,1.58345,2031200000.0
2009-02-16 11:45:00,1.5835,1.5872,1.58345,1.5867,3652400000.0
2009-02-16 12:00:00,1.5867,1.58985,1.58605,1.587,2979800000.0
2009-02-16 12:15:00,1.587,1.58775,1.585,1.58545,3906800000.0
2009-02-16 12:30:00,1.58545,1.5887,1.58535,1.58805,2523000000.0
2009-02-16 12:45:00,1.58805,1.59065,1.5874,1.58835,2442000000.0
2009-02-16 13:00:00,1.5883,1.5889,1.58565,1.58725,2308000000.0
2009-02-16 13:15:00,1.58725,1.58855,1.5857,1.58675,1215400000.0
2009-02-16 13:30:00,1.58675,1.5907,1.58675,1.59005,1920600000.0
2009-02-16 13:45:00,1.5901,1.5907,1.5879,1.5905,2366600000.0
2009-02-16 14:00:00,1.59065,1.59185,1.58835,1.59115,1538800000.0
2009-02-16 14:15:00,1.5912,1.59185,1.5899,1.59025,1419800000.0
2009-02-16 14:30:00,1.59025,1.59035,1.58815,1.5897,2220400000.0
2009-02-16 14:45:00,1.5898,1.59185,1.5886,1.5917,1414200000.0
2009-02-16 15:00:00,1.59165,1.592,1.5899,1.59015,2271400000.0
2009-02-16 15:15:00,1.59015,1.5918,1.5901,1.5909,1679400000.0
2009-02-16 15:30:00,1.5911,1.59345,1.5905,1.59215,3476600000.0
2009-02-16 15:45:00,1.5922,1.59605,1.5922,1.59565,3893400000.0
2009-02-16 16:00:00,1.59565,1.5963,1.59085,1.5919,2725200000.0
2009-02-16 16:15:00,1.59205,1.5951,1.59205,1.59295,2503200000.0
2009-02-16 16:30:00,1.59295,1.59535,1.592,1.5944,2591400000.0
2009-02-16 16:45:00,1.5945,1.59505,1.5931,1.59435,2165200000.0
2009-02-16 17:00:00,1.5945,1.5945,1.5927,1.59365,2266200000.0
2009-02-16 17:15:00,1.5936,1.59455,1.58615,1.5898,2218800000.0
2009-02-16 17:30:00,1.5898,1.5921,1.5886,1.5906,1807200000.0
2009-02-16 17:45:00,1.5907,1.5908,1.58835,1.5903,1983800000.0
2009-02-16 18:00:00,1.5908,1.59245,1.5897,1.59225,2033800000.0
2009-02-16 18:15:00,1.59225,1.5926,1.58965,1.59,1318400000.0
2009-02-16 18:30:00,1.5901,1.59065,1.58765,1.5894,2128500000.0
2009-02-16 18:45:00,1.58945,1.58975,1.5867,1.5877,1929800000.0
2009-02-16 19:00:00,1.58785,1.5893,1.58615,1.5879,1011400000.0
2009-02-16 19:15:00,1.5879,1.58855,1.58645,1.5869,782400000.0
2009-02-16 19:30:00,1.58685,1.58735,1.5861,1.5863,629600000.0
2009-02-16 19:45:00,1.58635,1.5874,1.5862,1.58735,461200000.0
2009-02-16 20:00:00,1.5872,1.5885,1.5865,1.5884,659000000.0
2009-02-16 20:15:00,1.5886,1.58875,1.58655,1.58875,467200000.0
2009-02-16 20:30:00,1.58875,1.5896,1.58855,1.58945,545200000.0
2009-02-16 20:45:00,1.58935,1.5903,1.58745,1.5882,613400000.0
2009-02-16 21:00:00,1.5882,1.58905,1.58685,1.5876,367800000.0
2009-02-16 21:15:00,1.5876,1.58785,1.5864,1.5869,515200000.0
2009-02-16 21:30:00,1.58705,1.58845,1.58645,1.5873,609000000.0
2009-02-16 21:45:00,1.58745,1.58913,1.58735,1.5875,165600000.0
2009-02-16 22:00:00,1.58755,1.58925,1.58735,1.5879,259400000.0
2009-02-16 22:15:00,1.58895,1.58905,1.5871,1.58815,459800000.0
2009-02-16 22:30:00,1.58815,1.58983,1.58805,1.5885,535400000.0
2009-02-16 22:45:00,1.5885,1.5897,1.5883,1.5893,754800000.0
2009-02-16 23:00:00,1.58905,1.59015,1.589,1.5894,668900000.0
2009-02-16 23:15:00,1.58925,1.58955,1.5878,1.5883,293200000.0
2009-02-16 23:30:00,1.5888,1.5904,1.58815,1.5902,537600000.0
2009-02-16 23:45:00,1.5902,1.5914,1.58935,1.5906,723000000.0
2009-02-17 00:00:00,1.5906,1.591,1.5878,1.5879,515200000.0
2009-02-17 00:15:00,1.58795,1.5896,1.58785,1.58845,502400000.0
2009-02-17 00:30:00,1.5882,1.58895,1.58717,1.58785,275600000.0
2009-02-17 00:45:00,1.5879,1.58995,1.5879,1.58905,507600000.0
2009-02-17 01:00:00,1.589,1.58965,1.58715,1.58865,603400000.0
2009-02-17 01:15:00,1.58865,1.5897,1.5872,1.5892,740800000.0
2009-02-17 01:30:00,1.5892,1.58925,1.5869,1.5886,942200000.0
2009-02-17 01:45:00,1.5886,1.58975,1.5885,1.5892,682000000.0
2009-02-17 02:00:00,1.5892,1.5893,1.58675,1.5884,885200000.0
2009-02-17 02:15:00,1.5884,1.58965,1.5855,1.5862,1643200000.0
2009-02-17 02:30:00,1.58605,1.5879,1.5852,1.5875,2641600000.0
2009-02-17 02:45:00,1.5875,1.58775,1.585,1.5868,1602800000.0
2009-02-17 03:00:00,1.58655,1.5873,1.57785,1.5799,3673600001.0
2009-02-17 03:15:00,1.57995,1.58175,1.57825,1.5802,3275000000.0
2009-02-17 03:30:00,1.5803,1.5826,1.57985,1.581,1659800000.0
2009-02-17 03:45:00,1.581,1.5812,1.57855,1.57955,2477400000.0
2009-02-17 04:00:00,1.57955,1.5808,1.57835,1.5806,1988000000.0
2009-02-17 04:15:00,1.5806,1.58255,1.5787,1.58095,2343200000.0
2009-02-17 04:30:00,1.581,1.58175,1.57965,1.5806,1558000000.0
2009-02-17 04:45:00,1.5806,1.58095,1.5795,1.58085,1137800000.0
2009-02-17 05:00:00,1.58085,1.58255,1.5795,1.5813,2130400000.0
2009-02-17 05:15:00,1.5813,1.5824,1.58055,1.5808,1001400000.0
2009-02-17 05:30:00,1.5807,1.58105,1.57875,1.5792,2735600000.0
2009-02-17 05:45:00,1.5792,1.5801,1.57815,1.57935,2512000000.0
2009-02-17 06:00:00,1.57935,1.581,1.57925,1.5809,1458600000.0
2009-02-17 06:15:00,1.5809,1.58155,1.57945,1.5801,1715800000.0
2009-02-17 06:30:00,1.5801,1.5803,1.57915,1.5799,2309000000.0
2009-02-17 06:45:00,1.57975,1.58075,1.57975,1.5801,905600000.0
2009-02-17 07:00:00,1.5801,1.5806,1.5799,1.58015,717000000.0
2009-02-17 07:15:00,1.58015,1.5803,1.5787,1.5793,1780000000.0
2009-02-17 07:30:00,1.57935,1.5807,1.57885,1.5807,1438000000.0
2009-02-17 07:45:00,1.58065,1.58105,1.5791,1.57935,2315600000.0
2009-02-17 08:00:00,1.57935,1.5812,1.5787,1.58045,2295800000.0
2009-02-17 08:15:00,1.5805,1.58145,1.57995,1.581,1915800000.0
2009-02-17 08:30:00,1.58095,1.58125,1.5783,1.57985,3088400000.0
2009-02-17 08:45:00,1.57985,1.58135,1.5796,1.581,3217200000.0
2009-02-17 09:00:00,1.58105,1.5812,1.57975,1.5802,3403000000.0
2009-02-17 09:15:00,1.58015,1.5818,1.57965,1.5805,3372600000.0
2009-02-17 09:30:00,1.5805,1.5848,1.58035,1.5848,2651600000.0
2009-02-17 09:45:00,1.5848,1.5856,1.5812,1.5855,3461200000.0
2009-02-17 10:00:00,1.5854,1.58825,1.5845,1.5874,3068800000.0
2009-02-17 10:15:00,1.58745,1.58875,1.5831,1.58435,3111600000.0
2009-02-17 10:30:00,1.58445,1.5873,1.58375,1.58605,2883200000.0
2009-02-17 10:45:00,1.58605,1.58785,1.58355,1.58775,3180400000.0
2009-02-17 11:00:00,1.588,1.5881,1.58555,1.58595,2676000000.0
2009-02-17 11:15:00,1.586,1.58945,1.5848,1.5865,2301000000.0
2009-02-17 11:30:00,1.5866,1.5907,1.5855,1.58905,3246400000.0
2009-02-17 11:45:00,1.589,1.59095,1.58775,1.58925,2881600000.0
2009-02-17 12:00:00,1.5895,1.59575,1.5886,1.59315,3597400000.0
2009-02-17 12:15:00,1.59315,1.5965,1.5928,1.59425,2555000000.0
2009-02-17 12:30:00,1.59435,1.5951,1.59375,1.59495,2120400000.0
2009-02-17 12:45:00,1.595,1.60045,1.5949,1.60005,3005200000.0
2009-02-17 13:00:00,1.5999,1.5999,1.595,1.59565,1956800000.0
2009-02-17 13:15:00,1.59565,1.597,1.59315,1.594,2785800000.0
2009-02-17 13:30:00,1.59385,1.5956,1.59215,1.5936,2802400000.0
2009-02-17 13:45:00,1.5936,1.59675,1.59265,1.59415,3343000000.0
2009-02-17 14:00:00,1.5944,1.59575,1.5939,1.5945,2580800000.0
2009-02-17 14:15:00,1.5946,1.5972,1.5935,1.5946,1856800000.0
2009-02-17 14:30:00,1.5946,1.59495,1.5921,1.5934,3205000000.0
2009-02-17 14:45:00,1.59325,1.59585,1.5918,1.59285,2741400000.0
2009-02-17 15:00:00,1.5928,1.5959,1.59275,1.5956,4140600000.0
2009-02-17 15:15:00,1.5956,1.5969,1.59455,1.5953,5373400000.0
2009-02-17 15:30:00,1.59535,1.5966,1.593,1.5938,5513200000.0
2009-02-17 15:45:00,1.59385,1.59525,1.5914,1.5947,5657400000.0
2009-02-17 16:00:00,1.59475,1.5959,1.5934,1.59455,5271400000.0
2009-02-17 16:15:00,1.5946,1.5961,1.59205,1.59345,4926500000.0
2009-02-17 16:30:00,1.59345,1.59625,1.5927,1.59475,5365000000.0
2009-02-17 16:45:00,1.59475,1.5952,1.5917,1.5952,5263200000.0
2009-02-17 17:00:00,1.5952,1.5964,1.5937,1.5958,5039000000.0
2009-02-17 17:15:00,1.59585,1.59625,1.59355,1.59455,4867200000.0
2009-02-17 17:30:00,1.5946,1.59505,1.5903,1.5915,4684200000.0
2009-02-17 17:45:00,1.5916,1.5924,1.586,1.586,5092600000.0
2009-02-17 18:00:00,1.58595,1.58955,1.58595,1.58785,4976800000.0
2009-02-17 18:15:00,1.58795,1.588,1.5846,1.58745,4599400000.0
2009-02-17 18:30:00,1.58745,1.58855,1.5856,1.58585,3860400000.0
2009-02-17 18:45:00,1.5859,1.58665,1.58245,1.5846,3586600000.0
2009-02-17 19:00:00,1.5845,1.58525,1.58335,1.58415,2891200000.0
2009-02-17 19:15:00,1.5839,1.58505,1.58115,1.5843,2854900000.0
2009-02-17 19:30:00,1.58455,1.58585,1.5836,1.5848,2179000000.0
2009-02-17 19:45:00,1.58485,1.5901,1.58305,1.5898,3809600000.0
2009-02-17 20:00:00,1.5898,1.59145,1.58765,1.59105,3555000000.0
2009-02-17 20:15:00,1.5909,1.5925,1.59015,1.59165,2922400000.0
2009-02-17 20:30:00,1.5917,1.5924,1.59055,1.5918,3159800000.0
2009-02-17 20:45:00,1.5917,1.5921,1.5889,1.58955,3361200000.0
2009-02-17 21:00:00,1.58965,1.59135,1.5885,1.58975,3496600000.0
2009-02-17 21:15:00,1.5898,1.59165,1.5893,1.59165,3009600000.0
2009-02-17 21:30:00,1.59155,1.59445,1.59115,1.5943,4177400000.0
2009-02-17 21:45:00,1.5942,1.59525,1.5927,1.5948,3036800000.0
2009-02-17 22:00:00,1.59485,1.59505,1.5934,1.59355,2459000000.0
2009-02-17 22:15:00,1.59355,1.59375,1.59065,1.5919,2189400000.0
2009-02-17 22:30:00,1.592,1.59445,1.58865,1.5913,4335600000.0
2009-02-17 22:45:00,1.59135,1.59365,1.5908,1.5929,2821200000.0
2009-02-17 23:00:00,1.593,1.5937,1.5922,1.59295,1358400000.0
2009-02-17 23:15:00,1.59305,1.5938,1.59165,1.5937,1502400000.0
2009-02-17 23:30:00,1.59375,1.59425,1.5915,1.59205,1091000000.0
2009-02-17 23:45:00,1.59225,1.59275,1.5902,1.59195,1220000000.0
2009-02-18 00:00:00,1.59135,1.5917,1.58975,1.5906,435000000.0
2009-02-18 00:15:00,1.59055,1.5906,1.58825,1.5901,801700000.0
2009-02-18 00:30:00,1.5901,1.5901,1.58815,1.59,894700000.0
2009-02-18 00:45:00,1.59,1.59025,1.5886,1.59025,494600000.0
2009-02-18 01:00:00,1.59025,1.591,1.59,1.5907,674200000.0
2009-02-18 01:15:00,1.59075,1.59075,1.58955,1.58955,722000000.0
2009-02-18 01:30:00,1.58965,1.59005,1.58775,1.59,2154800000.0
2009-02-18 01:45:00,1.59,1.59165,1.5893,1.5909,1268200000.0
2009-02-18 02:00:00,1.5909,1.59175,1.58955,1.59125,1506400000.0
2009-02-18 02:15:00,1.59125,1.59155,1.5895,1.58995,1461800000.0
2009-02-18 02:30:00,1.59005,1.59215,1.58995,1.5919,1314000000.0
2009-02-18 02:45:00,1.59185,1.59185,1.5885,1.589,1246000000.0
2009-02-18 03:00:00,1.5891,1.59075,1.58895,1.58965,1240600000.0
2009-02-18 03:15:00,1.58965,1.59165,1.58945,1.59055,1440800000.0
2009-02-18 03:30:00,1.5906,1.5906,1.58925,1.5905,851200000.0
2009-02-18 03:45:00,1.59035,1.5905,1.5882,1.59045,670600000.0
2009-02-18 04:00:00,1.5904,1.5908,1.5889,1.58945,1065000000.0
2009-02-18 04:15:00,1.58955,1.59155,1.5893,1.59105,1396200000.0
2009-02-18 04:30:00,1.59105,1.5921,1.58925,1.591,1000800000.0
2009-02-18 04:45:00,1.59095,1.59135,1.5895,1.5903,449000000.0
2009-02-18 05:00:00,1.59055,1.59215,1.5887,1.5909,966300001.0
2009-02-18 05:15:00,1.5908,1.592,1.5893,1.5893,1336200000.0
2009-02-18 05:30:00,1.5893,1.5923,1.5893,1.5902,1093000000.0
2009-02-18 05:45:00,1.5902,1.5912,1.58975,1.59095,1582000000.0
2009-02-18 06:00:00,1.59085,1.59125,1.59045,1.591,792200000.0
2009-02-18 06:15:00,1.591,1.5921,1.58885,1.59025,1017200000.0
2009-02-18 06:30:00,1.59035,1.59095,1.58935,1.59085,937000000.0
2009-02-18 06:45:00,1.5908,1.59095,1.58745,1.5901,696600000.0
2009-02-18 07:00:00,1.5902,1.5902,1.58655,1.5893,1097600000.0
2009-02-18 07:15:00,1.5893,1.5898,1.587,1.5879,1351800000.0
2009-02-18 07:30:00,1.5878,1.5884,1.5871,1.58775,1010000000.0
2009-02-18 07:45:00,1.58765,1.58875,1.58675,1.5868,1203600000.0
2009-02-18 08:00:00,1.5868,1.5881,1.5863,1.5874,1251800000.0
2009-02-18 08:15:00,1.58745,1.59085,1.58745,1.5886,2439800000.0
2009-02-18 08:30:00,1.5886,1.5901,1.588,1.5893,2486600000.0
2009-02-18 08:45:00,1.5893,1.5903,1.5885,1.5902,2371000000.0
2009-02-18 09:00:00,1.59035,1.59235,1.5887,1.5916,2399000000.0
2009-02-18 09:15:00,1.5916,1.5933,1.5899,1.5922,2407200000.0
2009-02-18 09:30:00,1.5922,1.5928,1.59005,1.59085,2817800000.0
2009-02-18 09:45:00,1.5908,1.59215,1.5895,1.59065,2715800000.0
2009-02-18 10:00:00,1.5908,1.5926,1.58985,1.5913,4091000000.0
2009-02-18 10:15:00,1.5913,1.59515,1.5913,1.5932,3861800000.0
2009-02-18 10:30:00,1.59325,1.5945,1.59165,1.5932,3042600000.0
2009-02-18 10:45:00,1.5933,1.5937,1.5902,1.59195,3089800000.0
2009-02-18 11:00:00,1.59215,1.59215,1.5901,1.59085,2931600000.0
2009-02-18 11:15:00,1.59085,1.59245,1.58925,1.5896,4324800000.0
2009-02-18 11:30:00,1.5896,1.59065,1.5883,1.58915,3506200000.0
2009-02-18 11:45:00,1.589,1.5911,1.5878,1.58825,3144000000.0
2009-02-18 12:00:00,1.5882,1.5893,1.58495,1.58825,3687200001.0
2009-02-18 12:15:00,1.5881,1.58905,1.58725,1.58835,3234400000.0
2009-02-18 12:30:00,1.58835,1.5902,1.58805,1.5883,2647400000.0
2009-02-18 12:45:00,1.5885,1.59045,1.5883,1.5891,2506300000.0
2009-02-18 13:00:00,1.5891,1.5893,1.58755,1.58765,2721400000.0
2009-02-18 13:15:00,1.58775,1.5911,1.58775,1.58885,3401400000.0
2009-02-18 13:30:00,1.58885,1.5928,1.5887,1.59225,2531400000.0
2009-02-18 13:45:00,1.5922,1.59415,1.5909,1.59095,3276000000.0
2009-02-18 14:00:00,1.59105,1.5927,1.5901,1.59145,2780000000.0
2009-02-18 14:15:00,1.59145,1.59145,1.5879,1.5887,2534600000.0
2009-02-18 14:30:00,1.5888,1.5895,1.58755,1.589,3528400000.0
2009-02-18 14:45:00,1.589,1.59,1.588,1.5885,2516000000.0
2009-02-18 15:00:00,1.5885,1.59055,1.58845,1.58875,3576400000.0
2009-02-18 15:15:00,1.5885,1.58995,1.58675,1.58785,3070800000.0
2009-02-18 15:30:00,1.58795,1.5894,1.58525,1.58605,4390000000.0
2009-02-18 15:45:00,1.58605,1.5863,1.58255,1.5835,4135300000.0
2009-02-18 16:00:00,1.5836,1.5839,1.57985,1.582,5011000000.0
2009-02-18 16:15:00,1.582,1.58355,1.57895,1.58225,3997600000.0
2009-02-18 16:30:00,1.58225,1.5837,1.57955,1.58055,5307200000.0
2009-02-18 16:45:00,1.5804,1.58215,1.57925,1.58185,5243600000.0
2009-02-18 17:00:00,1.58185,1.583,1.57955,1.5828,5093100000.0
2009-02-18 17:15:00,1.58255,1.5846,1.581,1.5813,4788600000.0
2009-02-18 17:30:00,1.5812,1.58295,1.57875,1.5793,5183800000.0
2009-02-18 17:45:00,1.5792,1.5818,1.5774,1.5816,4963100000.0
2009-02-18 18:00:00,1.58155,1.58195,1.57835,1.5786,4978600000.0
2009-02-18 18:15:00,1.5787,1.57975,1.5767,1.57845,4579700000.0
2009-02-18 18:30:00,1.57835,1.5792,1.5765,1.5787,3903200000.0
2009-02-18 18:45:00,1.5787,1.57995,1.5772,1.57985,3584000000.0
2009-02-18 19:00:00,1.57985,1.5815,1.5792,1.58135,3262600000.0
2009-02-18 19:15:00,1.58125,1.58145,1.57685,1.57835,3399800000.0
2009-02-18 19:30:00,1.57845,1.58225,1.57845,1.5819,2731400000.0
2009-02-18 19:45:00,1.5819,1.5854,1.5811,1.58495,3023600000.0
2009-02-18 20:00:00,1.585,1.58565,1.5828,1.5845,2685800000.0
2009-02-18 20:15:00,1.58445,1.58525,1.58375,1.5846,2240200000.0
2009-02-18 20:30:00,1.58455,1.58665,1.5839,1.58545,2619200000.0
2009-02-18 20:45:00,1.58545,1.58545,1.5828,1.583,2473400000.0
2009-02-18 21:00:00,1.583,1.5842,1.58075,1.58305,3444200000.0
2009-02-18 21:15:00,1.5831,1.5834,1.58165,1.58175,3423400000.0
2009-02-18 21:30:00,1.5818,1.58285,1.5799,1.58025,3228600000.0
2009-02-18 21:45:00,1.5803,1.58155,1.5799,1.58,2876000000.0
2009-02-18 22:00:00,1.58,1.5811,1.57905,1.58045,2710600000.0
2009-02-18 22:15:00,1.5804,1.5811,1.5788,1.57895,2141200000.0
2009-02-18 22:30:00,1.57895,1.58015,1.5786,1.57875,2141400000.0
2009-02-18 22:45:00,1.5789,1.5797,1.5781,1.5791,1902000000.0
2009-02-18 23:00:00,1.57905,1.57995,1.57825,1.5791,1260500000.0
2009-02-18 23:15:00,1.57935,1.58105,1.57875,1.5801,1158100000.0
2009-02-18 23:30:00,1.5801,1.5814,1.57945,1.58005,1030800000.0
2009-02-18 23:45:00,1.5802,1.5811,1.57885,1.5794,1067900000.0
2009-02-19 00:00:00,1.5791,1.58055,1.5783,1.5799,810200000.0
2009-02-19 00:15:00,1.58005,1.5818,1.5799,1.58165,496800000.0
2009-02-19 00:30:00,1.5817,1.5827,1.5796,1.5802,665800000.0
2009-02-19 00:45:00,1.5806,1.5814,1.5794,1.5809,550400000.0
2009-02-19 01:00:00,1.581,1.5822,1.57965,1.5822,619500000.0
2009-02-19 01:15:00,1.5823,1.58315,1.58005,1.5812,852600000.0
2009-02-19 01:30:00,1.58125,1.58225,1.5801,1.58155,836200000.0
2009-02-19 01:45:00,1.58165,1.5832,1.58095,1.58285,1063800000.0
2009-02-19 02:00:00,1.58285,1.58365,1.58085,1.58285,1368400000.0
2009-02-19 02:15:00,1.5829,1.58315,1.582,1.58225,612000000.0
2009-02-19 02:30:00,1.58225,1.58345,1.5819,1.58335,1143200000.0
2009-02-19 02:45:00,1.58325,1.58365,1.5809,1.58245,1970200000.0
2009-02-19 03:00:00,1.5825,1.5827,1.581,1.582,987400000.0
2009-02-19 03:15:00,1.582,1.58275,1.5813,1.58275,1187200000.0
2009-02-19 03:30:00,1.58265,1.58325,1.5815,1.5817,1060600000.0
2009-02-19 03:45:00,1.58185,1.5835,1.58125,1.5833,977800000.0
2009-02-19 04:00:00,1.58345,1.58465,1.58245,1.5826,1086800000.0
2009-02-19 04:15:00,1.58265,1.5834,1.58225,1.58325,978200000.0
2009-02-19 04:30:00,1.58325,1.58385,1.58155,1.58185,1433000000.0
2009-02-19 04:45:00,1.58185,1.5826,1.5813,1.582,644400000.0
2009-02-19 05:00:00,1.58225,1.5832,1.58037,1.5828,500600000.0
2009-02-19 05:15:00,1.5828,1.58405,1.5824,1.58265,723400000.0
2009-02-19 05:30:00,1.5826,1.5827,1.5816,1.5823,1113000000.0
2009-02-19 05:45:00,1.58235,1.5827,1.5808,1.58125,1071200000.0
2009-02-19 06:00:00,1.5813,1.58155,1.58015,1.581,786200000.0
2009-02-19 06:15:00,1.581,1.5821,1.579,1.58,1256400000.0
2009-02-19 06:30:00,1.58,1.58175,1.5793,1.58035,2007400000.0
2009-02-19 06:45:00,1.5803,1.58125,1.5791,1.5804,1754600000.0
2009-02-19 07:00:00,1.5804,1.58075,1.57885,1.57885,849200000.0
2009-02-19 07:15:00,1.57875,1.581,1.57855,1.58015,1702600000.0
2009-02-19 07:30:00,1.5801,1.5811,1.57955,1.581,875600000.0
2009-02-19 07:45:00,1.58095,1.58145,1.58015,1.58045,1547000000.0
2009-02-19 08:00:00,1.5803,1.58235,1.5795,1.5815,1102800000.0
2009-02-19 08:15:00,1.5815,1.5821,1.5806,1.58105,1395800000.0
2009-02-19 08:30:00,1.5811,1.5813,1.5806,1.5809,953800000.0
2009-02-19 08:45:00,1.58095,1.5825,1.58065,1.5807,1469400000.0
2009-02-19 09:00:00,1.5806,1.5807,1.578,1.57995,2062200000.0
2009-02-19 09:15:00,1.58,1.5822,1.5796,1.5807,2218200000.0
2009-02-19 09:30:00,1.58065,1.58255,1.58025,1.5807,3181400000.0
2009-02-19 09:45:00,1.58075,1.58145,1.5792,1.5803,2751600000.0
2009-02-19 10:00:00,1.5803,1.5815,1.57965,1.58075,2221000000.0
2009-02-19 10:15:00,1.58075,1.586,1.5797,1.5854,2566200000.0
2009-02-19 10:30:00,1.5855,1.58625,1.58385,1.5842,3020600000.0
2009-02-19 10:45:00,1.5842,1.58655,1.58415,1.58585,3052600000.0
2009-02-19 11:00:00,1.58585,1.5872,1.58205,1.5844,2994600000.0
2009-02-19 11:15:00,1.58445,1.58715,1.5827,1.58485,2599200000.0
2009-02-19 11:30:00,1.5849,1.5878,1.5846,1.5874,3175800000.0
2009-02-19 11:45:00,1.58755,1.58755,1.5837,1.58515,2286600000.0
2009-02-19 12:00:00,1.58515,1.58755,1.58385,1.58685,3396000000.0
2009-02-19 12:15:00,1.5869,1.5878,1.5846,1.58475,2558800000.0
2009-02-19 12:30:00,1.58485,1.5854,1.58055,1.58205,3003200000.0
2009-02-19 12:45:00,1.582,1.5839,1.58155,1.5823,1905200000.0
2009-02-19 13:00:00,1.58225,1.58345,1.58075,1.58175,2913400000.0
2009-02-19 13:15:00,1.58175,1.58365,1.58125,1.5821,2476000000.0
2009-02-19 13:30:00,1.5821,1.5849,1.5812,1.5848,1355200000.0
2009-02-19 13:45:00,1.58495,1.58525,1.58295,1.58525,1907400000.0
2009-02-19 14:00:00,1.5846,1.586,1.58345,1.5844,1567100000.0
2009-02-19 14:15:00,1.5844,1.58825,1.58425,1.5879,2836999999.0
2009-02-19 14:30:00,1.5878,1.588,1.58605,1.587,2596200000.0
2009-02-19 14:45:00,1.58705,1.58705,1.58365,1.58585,4400800000.0
2009-02-19 15:00:00,1.5858,1.5895,1.58525,1.5876,4106600000.0
2009-02-19 15:15:00,1.5875,1.5889,1.5853,1.5868,2991000000.0
2009-02-19 15:30:00,1.58705,1.5919,1.58635,1.5913,4130800000.0
2009-02-19 15:45:00,1.59135,1.5929,1.5894,1.59005,3981900000.0
2009-02-19 16:00:00,1.5901,1.5935,1.5899,1.5927,4113000000.0
2009-02-19 16:15:00,1.59275,1.5931,1.59055,1.5916,2986600000.0
2009-02-19 16:30:00,1.5916,1.59435,1.5912,1.5932,4210600000.0
2009-02-19 16:45:00,1.5932,1.59445,1.59095,1.5927,4735300000.0
2009-02-19 17:00:00,1.5928,1.5941,1.5913,1.5936,4377800000.0
2009-02-19 17:15:00,1.59355,1.59585,1.59305,1.5945,4661400000.0
2009-02-19 17:30:00,1.5945,1.59505,1.5925,1.59305,4314200000.0
2009-02-19 17:45:00,1.5931,1.59875,1.59105,1.598,4177200000.0
2009-02-19 18:00:00,1.59795,1.5988,1.59555,1.5966,4452700000.0
2009-02-19 18:15:00,1.5966,1.5968,1.5941,1.59665,3812400000.0
2009-02-19 18:30:00,1.5966,1.59825,1.59435,1.59495,3916600000.0
2009-02-19 18:45:00,1.59505,1.596,1.59305,1.5957,4288500000.0
2009-02-19 19:00:00,1.5956,1.5968,1.59275,1.5934,4095200000.0
2009-02-19 19:15:00,1.5933,1.5948,1.5928,1.5935,3014200000.0
2009-02-19 19:30:00,1.59365,1.596,1.59265,1.59305,2535200000.0
2009-02-19 19:45:00,1.59295,1.59365,1.5911,1.59255,2747400000.0
2009-02-19 20:00:00,1.5926,1.59345,1.5916,1.59295,3421400000.0
2009-02-19 20:15:00,1.5929,1.59365,1.591,1.5916,2287200000.0
2009-02-19 20:30:00,1.5916,1.5934,1.5914,1.5925,2677400000.0
2009-02-19 20:45:00,1.59245,1.5931,1.5911,1.59255,2426800000.0
2009-02-19 21:00:00,1.5926,1.5933,1.59075,1.5916,2760800000.0
2009-02-19 21:15:00,1.59155,1.5937,1.59055,1.5935,2934000000.0
2009-02-19 21:30:00,1.5936,1.59465,1.5923,1.59275,2658600000.0
2009-02-19 21:45:00,1.59275,1.59375,1.5917,1.5924,2147000000.0
2009-02-19 22:00:00,1.59235,1.5944,1.5918,1.59395,2493600000.0
2009-02-19 22:15:00,1.5938,1.59405,1.5916,1.5935,3081800000.0
2009-02-19 22:30:00,1.59355,1.59395,1.59115,1.59375,3476400000.0
2009-02-19 22:45:00,1.59385,1.5944,1.59175,1.5933,2888000000.0
2009-02-19 23:00:00,1.59345,1.59475,1.59295,1.59455,1073400000.0
2009-02-19 23:15:00,1.59455,1.595,1.59215,1.5926,937300000.0
2009-02-19 23:30:00,1.59275,1.5943,1.59235,1.59335,849200000.0
2009-02-19 23:45:00,1.5935,1.5944,1.5929,1.59375,570800000.0
2009-02-20 00:00:00,1.59345,1.59345,1.5898,1.5907,637900000.0
2009-02-20 00:15:00,1.59065,1.592,1.58945,1.5917,606100000.0
2009-02-20 00:30:00,1.5918,1.5918,1.59005,1.5903,729200000.0
2009-02-20 00:45:00,1.59055,1.5919,1.58965,1.59095,1178800000.0
2009-02-20 01:00:00,1.59065,1.5923,1.59055,1.59055,1203600000.0
2009-02-20 01:15:00,1.5906,1.5909,1.58925,1.58925,546800000.0
2009-02-20 01:30:00,1.5894,1.59095,1.5894,1.5902,674400000.0
2009-02-20 01:45:00,1.59015,1.5908,1.58945,1.5902,927600000.0
2009-02-20 02:00:00,1.58995,1.5906,1.58865,1.5899,1884400000.0
2009-02-20 02:15:00,1.58995,1.5923,1.5876,1.59075,694300000.0
2009-02-20 02:30:00,1.59095,1.59185,1.58795,1.58835,1953600000.0
2009-02-20 02:45:00,1.5892,1.5904,1.58735,1.5884,2225400000.0
2009-02-20 03:00:00,1.5885,1.5891,1.58735,1.58875,1679600000.0
2009-02-20 03:15:00,1.5887,1.5887,1.5869,1.58845,1302600000.0
2009-02-20 03:30:00,1.58845,1.5888,1.5861,1.5863,1592800000.0
2009-02-20 03:45:00,1.58625,1.5884,1.58625,1.58765,1225200000.0
2009-02-20 04:00:00,1.58765,1.5889,1.58695,1.58855,1330200000.0
2009-02-20 04:15:00,1.58855,1.5889,1.588,1.58815,765800000.0
2009-02-20 04:30:00,1.58805,1.5886,1.5877,1.58815,690800000.0
2009-02-20 04:45:00,1.5881,1.5895,1.58785,1.58915,804200000.0
2009-02-20 05:00:00,1.5892,1.59025,1.5857,1.58975,610000000.0
2009-02-20 05:15:00,1.5897,1.5899,1.58815,1.5889,902000000.0
2009-02-20 05:30:00,1.58895,1.58895,1.5869,1.5873,1507200000.0
2009-02-20 05:45:00,1.58725,1.5883,1.5864,1.5874,1073200000.0
2009-02-20 06:00:00,1.58735,1.5874,1.5847,1.58655,1863600000.0
2009-02-20 06:15:00,1.5866,1.5873,1.58565,1.58645,1232000000.0
2009-02-20 06:30:00,1.5865,1.58725,1.58345,1.5845,2661800000.0
2009-02-20 06:45:00,1.5845,1.58655,1.58375,1.58505,1932800000.0
2009-02-20 07:00:00,1.58505,1.58505,1.5831,1.5845,1768800000.0
2009-02-20 07:15:00,1.58465,1.5872,1.5842,1.58685,1239800000.0
2009-02-20 07:30:00,1.5869,1.5888,1.58685,1.58855,1374600000.0
2009-02-20 07:45:00,1.58865,1.5901,1.58815,1.58905,1673800000.0
2009-02-20 08:00:00,1.5892,1.58925,1.58775,1.58875,1167600000.0
2009-02-20 08:15:00,1.58865,1.5897,1.58725,1.5882,1330000000.0
2009-02-20 08:30:00,1.58815,1.58895,1.5868,1.5883,1207800000.0
2009-02-20 08:45:00,1.5883,1.58905,1.58695,1.58895,1261400000.0
2009-02-20 09:00:00,1.589,1.5891,1.58465,1.5853,2445800000.0
2009-02-20 09:15:00,1.5854,1.58825,1.585,1.5871,3031000000.0
2009-02-20 09:30:00,1.5871,1.5888,1.5862,1.58745,2668200000.0
2009-02-20 09:45:00,1.58755,1.58875,1.5869,1.5883,2483800000.0
2009-02-20 10:00:00,1.5884,1.5894,1.58755,1.5884,2435700000.0
2009-02-20 10:15:00,1.5885,1.58925,1.58705,1.58835,1883600000.0
2009-02-20 10:30:00,1.58835,1.58985,1.586,1.58945,3332200000.0
2009-02-20 10:45:00,1.5895,1.59015,1.58715,1.58795,2076600000.0
2009-02-20 11:00:00,1.58795,1.591,1.58705,1.59035,2540400000.0
2009-02-20 11:15:00,1.59035,1.59055,1.5857,1.5883,2050700000.0
2009-02-20 11:30:00,1.58825,1.5897,1.58625,1.58785,2248400000.0
2009-02-20 11:45:00,1.58795,1.5889,1.58645,1.58685,1912200000.0
2009-02-20 12:00:00,1.58695,1.5897,1.5849,1.5849,2205400000.0
2009-02-20 12:15:00,1.58535,1.58695,1.5849,1.58695,1663400000.0
2009-02-20 12:30:00,1.58695,1.58875,1.58675,1.58875,1524800000.0
2009-02-20 12:45:00,1.58875,1.59045,1.58755,1.5888,2319600000.0
2009-02-20 13:00:00,1.5888,1.5918,1.5882,1.5906,1912600000.0
2009-02-20 13:15:00,1.59065,1.5919,1.59,1.59115,1333800000.0
2009-02-20 13:30:00,1.59125,1.5922,1.5892,1.59085,1626800000.0
2009-02-20 13:45:00,1.59085,1.59505,1.5907,1.5939,2602800000.0
2009-02-20 14:00:00,1.5939,1.59435,1.5884,1.5911,3629500000.0
2009-02-20 14:15:00,1.591,1.59115,1.58885,1.5909,2077000000.0
2009-02-20 14:30:00,1.59095,1.59345,1.59015,1.592,2090000000.0
2009-02-20 14:45:00,1.59195,1.5923,1.58945,1.5898,2534300000.0
2009-02-20 15:00:00,1.5898,1.59155,1.5894,1.5909,3116000000.0
2009-02-20 15:15:00,1.59085,1.59175,1.58985,1.58995,2595300000.0
2009-02-20 15:30:00,1.58995,1.591,1.5866,1.58865,4488600000.0
2009-02-20 15:45:00,1.58855,1.5897,1.5879,1.58915,3714200000.0
2009-02-20 16:00:00,1.58915,1.5893,1.5871,1.5883,4241800000.0
2009-02-20 16:15:00,1.58845,1.5899,1.5866,1.58795,4358200000.0
2009-02-20 16:30:00,1.588,1.591,1.588,1.59075,4622800000.0
2009-02-20 16:45:00,1.59085,1.5939,1.59065,1.5938,4962400000.0
2009-02-20 17:00:00,1.5938,1.59415,1.59105,1.59215,4982800000.0
2009-02-20 17:15:00,1.59215,1.59325,1.5911,1.59145,4911400000.0
2009-02-20 17:30:00,1.59135,1.59335,1.591,1.5921,4585200000.0
2009-02-20 17:45:00,1.5921,1.59335,1.5905,1.5918,4002800000.0
2009-02-20 18:00:00,1.59175,1.59175,1.58895,1.5899,4002400000.0
2009-02-20 18:15:00,1.58995,1.5908,1.58825,1.58965,4086600000.0
2009-02-20 18:30:00,1.5896,1.59185,1.589,1.5898,3791300000.0
2009-02-20 18:45:00,1.58985,1.59215,1.58865,1.59165,4399800000.0
2009-02-20 19:00:00,1.5918,1.5973,1.5913,1.5939,4419700000.0
2009-02-20 19:15:00,1.59385,1.59865,1.59295,1.59745,4493800000.0
2009-02-20 19:30:00,1.59735,1.5994,1.5952,1.5991,4403000000.0
2009-02-20 19:45:00,1.59915,1.60155,1.59685,1.60155,3572600000.0
2009-02-20 20:00:00,1.60155,1.6054,1.6011,1.60485,3619800000.0
2009-02-20 20:15:00,1.6048,1.6141,1.6048,1.61005,4222600000.0
2009-02-20 20:30:00,1.61005,1.61275,1.60755,1.6077,4127000000.0
2009-02-20 20:45:00,1.6077,1.6105,1.60695,1.6081,4153200000.0
2009-02-20 21:00:00,1.60805,1.6105,1.60335,1.6058,3929600000.0
2009-02-20 21:15:00,1.60555,1.60625,1.5995,1.6024,4363000000.0
2009-02-20 21:30:00,1.60245,1.60285,1.59975,1.6009,3382600000.0
2009-02-20 21:45:00,1.6009,1.604,1.59975,1.6029,2893000000.0
2009-02-20 22:00:00,1.60285,1.6051,1.60255,1.60395,1961400000.0
2009-02-20 22:15:00,1.60395,1.6045,1.6018,1.6038,2527600000.0
2009-02-20 22:30:00,1.60375,1.60385,1.6018,1.60355,2801400000.0
2009-02-20 22:45:00,1.6035,1.60455,1.60285,1.60315,1997200000.0
2009-02-20 23:00:00,1.60325,1.6061,1.60315,1.60515,965800000.0
2009-02-20 23:15:00,1.60515,1.607,1.60465,1.60475,707800000.0
2009-02-20 23:30:00,1.60475,1.6062,1.60385,1.60585,986600000.0
2009-02-20 23:45:00,1.60585,1.6061,1.6033,1.60475,729800000.0
2009-02-23 00:00:00,1.6008,1.6027,1.5997,1.60095,242200000.0
2009-02-23 00:15:00,1.6011,1.6038,1.60105,1.603,431400000.0
2009-02-23 00:30:00,1.60305,1.60335,1.60105,1.6022,527200000.0
2009-02-23 00:45:00,1.6022,1.6028,1.59932,1.60275,121200000.0
2009-02-23 01:00:00,1.60305,1.6042,1.60245,1.6027,603000000.0
2009-02-23 01:15:00,1.6028,1.60425,1.60145,1.6038,401800000.0
2009-02-23 01:30:00,1.60355,1.60375,1.60005,1.6003,456400000.0
2009-02-23 01:45:00,1.6004,1.60175,1.5991,1.6015,771400000.0
2009-02-23 02:00:00,1.6017,1.6049,1.60085,1.6047,1217800000.0
2009-02-23 02:15:00,1.60485,1.60645,1.604,1.6061,1250600000.0
2009-02-23 02:30:00,1.6061,1.60675,1.6038,1.6048,1542600000.0
2009-02-23 02:45:00,1.6049,1.6053,1.60355,1.60465,1446800000.0
2009-02-23 03:00:00,1.6046,1.60515,1.60365,1.6047,1001800000.0
2009-02-23 03:15:00,1.6046,1.60605,1.6025,1.6044,2263200000.0
2009-02-23 03:30:00,1.60435,1.60785,1.6031,1.60695,2689400000.0
2009-02-23 03:45:00,1.60705,1.6138,1.60555,1.6099,2379200000.0
2009-02-23 04:00:00,1.6097,1.61265,1.60825,1.61165,1795200000.0
2009-02-23 04:15:00,1.6117,1.61225,1.6094,1.61055,1867200000.0
2009-02-23 04:30:00,1.61065,1.6116,1.60875,1.6089,720400000.0
2009-02-23 04:45:00,1.6089,1.6112,1.6082,1.6099,1689600000.0
2009-02-23 05:00:00,1.61,1.61035,1.60825,1.6095,794600000.0
2009-02-23 05:15:00,1.60955,1.6109,1.6088,1.60955,1493200000.0
2009-02-23 05:30:00,1.60955,1.61045,1.60815,1.6085,1843400000.0
2009-02-23 05:45:00,1.6085,1.60885,1.60755,1.60855,1256000000.0
2009-02-23 06:00:00,1.60865,1.6089,1.6047,1.6087,934600000.0
2009-02-23 06:15:00,1.60875,1.6093,1.60745,1.60875,927000000.0
2009-02-23 06:30:00,1.60875,1.60875,1.6047,1.60545,1349600000.0
2009-02-23 06:45:00,1.60545,1.6063,1.6046,1.60555,1040000000.0
2009-02-23 07:00:00,1.60555,1.60595,1.60435,1.6048,712200000.0
2009-02-23 07:15:00,1.60475,1.6053,1.6033,1.60445,2141200000.0
2009-02-23 07:30:00,1.60445,1.6059,1.6033,1.6056,619800000.0
2009-02-23 07:45:00,1.60555,1.60695,1.6055,1.6064,1286400000.0
2009-02-23 08:00:00,1.6063,1.60775,1.60505,1.60645,1267800000.0
2009-02-23 08:15:00,1.6064,1.6085,1.60545,1.60695,1276200000.0
2009-02-23 08:30:00,1.60685,1.6086,1.6061,1.6073,1502200000.0
2009-02-23 08:45:00,1.6073,1.6085,1.60575,1.60745,1826200000.0
2009-02-23 09:00:00,1.6074,1.60915,1.60355,1.60605,2748000000.0
2009-02-23 09:15:00,1.60605,1.60935,1.60345,1.60565,3799100000.0
2009-02-23 09:30:00,1.60555,1.6071,1.604,1.6054,3398000000.0
2009-02-23 09:45:00,1.6055,1.60565,1.6034,1.60385,2786600000.0
2009-02-23 10:00:00,1.6039,1.60455,1.60105,1.6022,2532600000.0
2009-02-23 10:15:00,1.60215,1.6041,1.60035,1.60185,2904600000.0
2009-02-23 10:30:00,1.6019,1.60505,1.6003,1.60345,2407000000.0
2009-02-23 10:45:00,1.6035,1.6075,1.60295,1.6075,2729200000.0
2009-02-23 11:00:00,1.6075,1.6078,1.6048,1.6062,3215600000.0
2009-02-23 11:15:00,1.6063,1.60635,1.59675,1.5969,3803100000.0
2009-02-23 11:30:00,1.5969,1.5993,1.5958,1.59785,2645100000.0
2009-02-23 11:45:00,1.598,1.60095,1.5978,1.59815,2752100000.0
2009-02-23 12:00:00,1.59825,1.6039,1.5976,1.60335,2732200000.0
2009-02-23 12:15:00,1.60325,1.60335,1.59975,1.59985,2174200000.0
2009-02-23 12:30:00,1.5999,1.5999,1.5928,1.59485,3538000000.0
2009-02-23 12:45:00,1.59485,1.5959,1.59235,1.59515,2560200000.0
2009-02-23 13:00:00,1.59515,1.5979,1.59365,1.5969,2247600000.0
2009-02-23 13:15:00,1.59705,1.59715,1.59535,1.59715,1642200000.0
2009-02-23 13:30:00,1.5972,1.5975,1.59205,1.59565,2080800000.0
2009-02-23 13:45:00,1.59565,1.5975,1.5947,1.5963,2045200000.0
2009-02-23 14:00:00,1.5965,1.59785,1.595,1.59745,1565800000.0
2009-02-23 14:15:00,1.5974,1.59985,1.59665,1.5989,2672400000.0
2009-02-23 14:30:00,1.59895,1.6009,1.59725,1.59795,4060400000.0
2009-02-23 14:45:00,1.59785,1.5985,1.59585,1.5969,4259600000.0
2009-02-23 15:00:00,1.59695,1.60125,1.5959,1.60005,5061600000.0
2009-02-23 15:15:00,1.6,1.6045,1.599,1.6013,5281400000.0
2009-02-23 15:30:00,1.60135,1.60595,1.6001,1.6008,5289800000.0
2009-02-23 15:45:00,1.60095,1.60355,1.5994,1.59955,5201600000.0
2009-02-23 16:00:00,1.59945,1.60075,1.59565,1.59605,4411800000.0
2009-02-23 16:15:00,1.5961,1.59655,1.5934,1.59475,4906400000.0
2009-02-23 16:30:00,1.5949,1.59635,1.59415,1.5955,5511000000.0
2009-02-23 16:45:00,1.59555,1.6,1.59485,1.5999,4468400000.0
2009-02-23 17:00:00,1.5998,1.5999,1.59505,1.5963,5061800000.0
2009-02-23 17:15:00,1.59645,1.5978,1.59435,1.5972,4406600000.0
2009-02-23 17:30:00,1.59715,1.5973,1.59225,1.59345,5266700000.0
2009-02-23 17:45:00,1.59345,1.5943,1.59155,1.5935,4626400000.0
2009-02-23 18:00:00,1.5937,1.59515,1.59315,1.5937,4079600000.0
2009-02-23 18:15:00,1.5937,1.5954,1.5922,1.5922,4213400000.0
2009-02-23 18:30:00,1.59215,1.5923,1.58955,1.5906,4295600000.0
2009-02-23 18:45:00,1.5906,1.59535,1.5899,1.59425,4623600000.0
2009-02-23 19:00:00,1.59435,1.59595,1.59325,1.59545,3733200000.0
2009-02-23 19:15:00,1.5955,1.59635,1.5923,1.59375,4461600000.0
2009-02-23 19:30:00,1.59385,1.5949,1.59285,1.5943,3695400000.0
2009-02-23 19:45:00,1.59425,1.59435,1.59245,1.59385,3933000000.0
2009-02-23 20:00:00,1.5939,1.5953,1.5922,1.5947,4821000000.0
2009-02-23 20:15:00,1.5947,1.5951,1.5914,1.5923,3787400000.0
2009-02-23 20:30:00,1.5923,1.59375,1.59165,1.5927,3545400000.0
2009-02-23 20:45:00,1.5927,1.5928,1.5907,1.59215,3185400000.0
2009-02-23 21:00:00,1.592,1.59225,1.5896,1.5915,3520200000.0
2009-02-23 21:15:00,1.5916,1.59295,1.5893,1.59055,3150700000.0
2009-02-23 21:30:00,1.59055,1.5926,1.5891,1.5908,3909800000.0
2009-02-23 21:45:00,1.5908,1.59235,1.59,1.591,3819000000.0
2009-02-23 22:00:00,1.5909,1.59285,1.58975,1.59105,3454200000.0
2009-02-23 22:15:00,1.59105,1.59265,1.5902,1.59165,2958100000.0
2009-02-23 22:30:00,1.5914,1.59205,1.5887,1.5891,4256400000.0
2009-02-23 22:45:00,1.5891,1.58995,1.5869,1.58885,3060600000.0
2009-02-23 23:00:00,1.5889,1.58965,1.58745,1.5894,1043800000.0
2009-02-23 23:15:00,1.5894,1.5895,1.5865,1.5875,1261200000.0
2009-02-23 23:30:00,1.5875,1.5881,1.5871,1.58755,933200000.0
2009-02-23 23:45:00,1.58755,1.58825,1.58605,1.5867,1242800000.0
2009-02-24 00:00:00,1.58655,1.58835,1.58635,1.58725,594600000.0
2009-02-24 00:15:00,1.587,1.5895,1.587,1.589,501400000.0
2009-02-24 00:30:00,1.5891,1.58935,1.58725,1.58755,1064800000.0
2009-02-24 00:45:00,1.58745,1.5897,1.58615,1.58955,707600000.0
2009-02-24 01:00:00,1.58955,1.58965,1.58528,1.58545,674000000.0
2009-02-24 01:15:00,1.58865,1.58925,1.58445,1.5886,815200000.0
2009-02-24 01:30:00,1.5886,1.5886,1.58735,1.58755,495200000.0
2009-02-24 01:45:00,1.5875,1.58905,1.58385,1.58445,2373800000.0
2009-02-24 02:00:00,1.58485,1.58685,1.5845,1.5859,2949600000.0
2009-02-24 02:15:00,1.58595,1.587,1.58485,1.58665,2196000000.0
2009-02-24 02:30:00,1.58665,1.58815,1.58595,1.5865,1846200000.0
2009-02-24 02:45:00,1.58645,1.58845,1.58575,1.5884,1795600000.0
2009-02-24 03:00:00,1.5883,1.5894,1.58745,1.58905,1739000000.0
2009-02-24 03:15:00,1.5891,1.5897,1.5871,1.58885,2360900000.0
2009-02-24 03:30:00,1.589,1.5896,1.588,1.58875,1299700000.0
2009-02-24 03:45:00,1.58885,1.5908,1.5884,1.5896,1516399999.0
2009-02-24 04:00:00,1.5895,1.59025,1.58835,1.58925,1568200000.0
2009-02-24 04:15:00,1.58915,1.59005,1.58875,1.5894,913400000.0
2009-02-24 04:30:00,1.58945,1.5904,1.5891,1.5892,1025000000.0
2009-02-24 04:45:00,1.58925,1.59005,1.58845,1.58925,1346800000.0
2009-02-24 05:00:00,1.58925,1.59045,1.5889,1.59,1674000000.0
2009-02-24 05:15:00,1.59015,1.59155,1.5894,1.59075,1719600000.0
2009-02-24 05:30:00,1.59075,1.59125,1.5892,1.5893,1545400000.0
2009-02-24 05:45:00,1.5894,1.5903,1.58765,1.58855,1271200000.0
2009-02-24 06:00:00,1.58865,1.58935,1.58755,1.58765,1772600000.0
2009-02-24 06:15:00,1.58765,1.58945,1.587,1.5889,1912800000.0
2009-02-24 06:30:00,1.58885,1.5891,1.5874,1.5884,1215800000.0
2009-02-24 06:45:00,1.5883,1.5894,1.58755,1.5893,1400400000.0
2009-02-24 07:00:00,1.58925,1.5901,1.58815,1.58965,1375400000.0
2009-02-24 07:15:00,1.5895,1.5898,1.58855,1.5892,1080800000.0
2009-02-24 07:30:00,1.5891,1.5898,1.5883,1.58935,1311200000.0
2009-02-24 07:45:00,1.58925,1.5897,1.58825,1.58865,1032200000.0
2009-02-24 08:00:00,1.58865,1.58945,1.58715,1.58775,1725000000.0
2009-02-24 08:15:00,1.5878,1.5888,1.5878,1.58855,1354800000.0
2009-02-24 08:30:00,1.58865,1.59015,1.58715,1.58935,1910400000.0
2009-02-24 08:45:00,1.5892,1.58965,1.58665,1.5893,1335400000.0
2009-02-24 09:00:00,1.5893,1.59085,1.5874,1.59015,1715400000.0
2009-02-24 09:15:00,1.59015,1.59065,1.58835,1.5885,2381800000.0
2009-02-24 09:30:00,1.58855,1.59215,1.5882,1.59025,2634200000.0
2009-02-24 09:45:00,1.59025,1.59295,1.5887,1.5929,3037000000.0
2009-02-24 10:00:00,1.59295,1.5946,1.59195,1.5934,3489800000.0
2009-02-24 10:15:00,1.5934,1.5944,1.59115,1.593,2397400000.0
2009-02-24 10:30:00,1.59305,1.59425,1.59205,1.59235,2409400000.0
2009-02-24 10:45:00,1.59245,1.59365,1.5904,1.5935,2232800000.0
2009-02-24 11:00:00,1.59365,1.5952,1.59105,1.59475,2862800000.0
2009-02-24 11:15:00,1.5942,1.5972,1.594,1.5961,2009900000.0
2009-02-24 11:30:00,1.5962,1.6007,1.5951,1.59955,2086400000.0
2009-02-24 11:45:00,1.5996,1.6004,1.5981,1.59925,1737600000.0
2009-02-24 12:00:00,1.59935,1.60135,1.59895,1.5998,2283000000.0
2009-02-24 12:15:00,1.59975,1.59995,1.59815,1.59835,1763000000.0
2009-02-24 12:30:00,1.5984,1.59925,1.59755,1.59855,1940200000.0
2009-02-24 12:45:00,1.5986,1.5996,1.59775,1.59875,2216800000.0
2009-02-24 13:00:00,1.59875,1.59935,1.59715,1.59825,1671800000.0
2009-02-24 13:15:00,1.5983,1.60045,1.59765,1.59995,1270600000.0
2009-02-24 13:30:00,1.6,1.601,1.5985,1.6002,1550500000.0
2009-02-24 13:45:00,1.6002,1.6009,1.5988,1.5997,2498400000.0
2009-02-24 14:00:00,1.5996,1.60015,1.59815,1.5986,1665200000.0
2009-02-24 14:15:00,1.59875,1.60125,1.59835,1.5988,2901400000.0
2009-02-24 14:30:00,1.59885,1.5996,1.59695,1.59905,2330700000.0
2009-02-24 14:45:00,1.59915,1.60025,1.5972,1.59805,2936800000.0
2009-02-24 15:00:00,1.5981,1.6002,1.59725,1.59965,3602800000.0
2009-02-24 15:15:00,1.59965,1.60015,1.59765,1.59775,3586800000.0
2009-02-24 15:30:00,1.5977,1.5983,1.59335,1.5935,4924600000.0
2009-02-24 15:45:00,1.5935,1.59735,1.59295,1.5963,4807600000.0
2009-02-24 16:00:00,1.5963,1.5981,1.5948,1.59525,4080600000.0
2009-02-24 16:15:00,1.5953,1.5961,1.5936,1.59405,4658200000.0
2009-02-24 16:30:00,1.59405,1.5952,1.5896,1.59085,4927300000.0
2009-02-24 16:45:00,1.59085,1.59165,1.58715,1.5885,4330800000.0
2009-02-24 17:00:00,1.58825,1.5899,1.58155,1.5818,5883500000.0
2009-02-24 17:15:00,1.58175,1.58445,1.58085,1.58285,5501700000.0
2009-02-24 17:30:00,1.58285,1.58285,1.5799,1.5801,5141000000.0
2009-02-24 17:45:00,1.58,1.5887,1.58,1.58835,5010100000.0
2009-02-24 18:00:00,1.5882,1.58865,1.58405,1.585,4833000000.0
2009-02-24 18:15:00,1.58525,1.59015,1.58495,1.5886,4649200000.0
2009-02-24 18:30:00,1.5886,1.58915,1.5871,1.5885,4174600000.0
2009-02-24 18:45:00,1.5885,1.58895,1.58685,1.58845,4928200000.0
2009-02-24 19:00:00,1.58845,1.5911,1.58815,1.58995,3304400000.0
2009-02-24 19:15:00,1.5901,1.59235,1.5897,1.5916,2406400000.0
2009-02-24 19:30:00,1.59155,1.5949,1.59095,1.5944,3071800000.0
2009-02-24 19:45:00,1.5942,1.5948,1.59285,1.59355,2887600000.0
2009-02-24 20:00:00,1.5937,1.59615,1.59285,1.59415,3511800000.0
2009-02-24 20:15:00,1.59415,1.59525,1.5931,1.59435,2843000000.0
2009-02-24 20:30:00,1.59425,1.5973,1.59355,1.59545,4262300000.0
2009-02-24 20:45:00,1.59545,1.59745,1.59205,1.59725,4315400000.0
2009-02-24 21:00:00,1.5973,1.59915,1.59635,1.5986,3780700000.0
2009-02-24 21:15:00,1.5985,1.5987,1.59645,1.5973,3424200000.0
2009-02-24 21:30:00,1.5972,1.5974,1.5954,1.596,4230000000.0
2009-02-24 21:45:00,1.596,1.59705,1.59525,1.5955,3327400000.0
2009-02-24 22:00:00,1.59545,1.5961,1.5928,1.593,3205400000.0
2009-02-24 22:15:00,1.593,1.5937,1.59205,1.593,2182300000.0
2009-02-24 22:30:00,1.59275,1.59575,1.5923,1.59515,2599800000.0
2009-02-24 22:45:00,1.59515,1.59855,1.59505,1.59675,2858600000.0
2009-02-24 23:00:00,1.59675,1.5972,1.59465,1.59485,1614800000.0
2009-02-24 23:15:00,1.59485,1.59565,1.59375,1.59455,1264800000.0
2009-02-24 23:30:00,1.59465,1.59495,1.5933,1.59445,1154400000.0
2009-02-24 23:45:00,1.59465,1.5963,1.5943,1.5956,1126500000.0
2009-02-25 00:00:00,1.5955,1.59765,1.5946,1.59595,691000000.0
2009-02-25 00:15:00,1.59605,1.5982,1.59555,1.59685,722200000.0
2009-02-25 00:30:00,1.5968,1.5976,1.59505,1.59665,403800000.0
2009-02-25 00:45:00,1.5966,1.5981,1.59565,1.59755,447000000.0
2009-02-25 01:00:00,1.5976,1.5976,1.5964,1.59715,604200000.0
2009-02-25 01:15:00,1.59715,1.59755,1.59635,1.59665,740200000.0
2009-02-25 01:30:00,1.5967,1.5971,1.59535,1.59535,848000000.0
2009-02-25 01:45:00,1.59545,1.59645,1.5952,1.5962,808400000.0
2009-02-25 02:00:00,1.59645,1.5969,1.5951,1.59555,1581800000.0
2009-02-25 02:15:00,1.59555,1.5961,1.59485,1.59585,667200000.0
2009-02-25 02:30:00,1.5959,1.59705,1.5959,1.5965,943800000.0
2009-02-25 02:45:00,1.59645,1.5988,1.596,1.59635,3153200000.0
2009-02-25 03:00:00,1.59635,1.59685,1.59515,1.59625,2922400000.0
2009-02-25 03:15:00,1.596,1.59735,1.59585,1.5967,2842000000.0
2009-02-25 03:30:00,1.59675,1.599,1.5967,1.59845,2172200000.0
2009-02-25 03:45:00,1.59845,1.59905,1.59745,1.59785,1194000000.0
2009-02-25 04:00:00,1.59775,1.59855,1.59745,1.598,1702400000.0
2009-02-25 04:15:00,1.59795,1.5989,1.5972,1.59795,1308200000.0
2009-02-25 04:30:00,1.59795,1.5983,1.59715,1.59755,841400000.0
2009-02-25 04:45:00,1.5975,1.5991,1.59645,1.5974,1474000000.0
2009-02-25 05:00:00,1.59735,1.59775,1.59525,1.5959,1272000000.0
2009-02-25 05:15:00,1.59595,1.59985,1.59575,1.59945,1160200000.0
2009-02-25 05:30:00,1.5996,1.6044,1.5982,1.60065,1252400000.0
2009-02-25 05:45:00,1.60055,1.60115,1.5972,1.5974,2050200000.0
2009-02-25 06:00:00,1.5974,1.5986,1.59475,1.59855,2180600000.0
2009-02-25 06:15:00,1.59855,1.59975,1.5976,1.59895,1420000000.0
2009-02-25 06:30:00,1.59905,1.5997,1.59375,1.59445,1345200000.0
2009-02-25 06:45:00,1.59555,1.5982,1.59285,1.5981,2449500000.0
2009-02-25 07:00:00,1.5981,1.6024,1.5971,1.59985,2179400000.0
2009-02-25 07:15:00,1.5998,1.5998,1.5966,1.59805,1246800000.0
2009-02-25 07:30:00,1.59815,1.5991,1.59755,1.59855,1116400000.0
2009-02-25 07:45:00,1.5986,1.5993,1.5975,1.5983,1583600000.0
2009-02-25 08:00:00,1.59835,1.60025,1.59735,1.59785,1127200000.0
2009-02-25 08:15:00,1.59785,1.59945,1.5977,1.59875,1724800000.0
2009-02-25 08:30:00,1.5989,1.60035,1.59775,1.59855,1411600000.0
2009-02-25 08:45:00,1.5985,1.59945,1.59745,1.59935,1438600000.0
2009-02-25 09:00:00,1.59925,1.60145,1.59895,1.59965,1840800000.0
2009-02-25 09:15:00,1.59965,1.60335,1.59965,1.6032,2974800000.0
2009-02-25 09:30:00,1.60325,1.6035,1.59735,1.5996,4236600000.0
2009-02-25 09:45:00,1.59975,1.6028,1.59855,1.59955,5129800000.0
2009-02-25 10:00:00,1.59955,1.6034,1.59945,1.6029,4091200000.0
2009-02-25 10:15:00,1.60305,1.60385,1.60055,1.60275,3543800000.0
2009-02-25 10:30:00,1.60275,1.6032,1.59745,1.60015,3491200000.0
2009-02-25 10:45:00,1.6001,1.60015,1.5969,1.59885,2316200000.0
2009-02-25 11:00:00,1.59885,1.59995,1.5965,1.599,2984200000.0
2009-02-25 11:15:00,1.599,1.60075,1.5989,1.6001,2831400000.0
2009-02-25 11:30:00,1.60015,1.60025,1.59495,1.5959,3185600000.0
2009-02-25 11:45:00,1.59595,1.59665,1.5929,1.59335,3444000000.0
2009-02-25 12:00:00,1.5934,1.5956,1.5905,1.5911,3453200000.0
2009-02-25 12:15:00,1.59145,1.5954,1.5906,1.5938,2411200000.0
2009-02-25 12:30:00,1.5938,1.59685,1.59375,1.5961,2901800000.0
2009-02-25 12:45:00,1.5961,1.59705,1.593,1.5949,2934800000.0
2009-02-25 13:00:00,1.59475,1.59715,1.59215,1.59215,3221800000.0
2009-02-25 13:15:00,1.59215,1.59615,1.59215,1.59445,2784000000.0
2009-02-25 13:30:00,1.5945,1.59765,1.5945,1.59715,3072200000.0
2009-02-25 13:45:00,1.59705,1.5973,1.59085,1.5922,4389200000.0
2009-02-25 14:00:00,1.5922,1.5932,1.59115,1.5922,2816600000.0
2009-02-25 14:15:00,1.59225,1.59315,1.59065,1.59065,2875800000.0
2009-02-25 14:30:00,1.5907,1.59285,1.59055,1.59135,3512600000.0
2009-02-25 14:45:00,1.5914,1.5927,1.5907,1.59085,3141600000.0
2009-02-25 15:00:00,1.59085,1.5952,1.5903,1.59465,3264800000.0
2009-02-25 15:15:00,1.5947,1.5966,1.59275,1.5952,4006299999.0
2009-02-25 15:30:00,1.59535,1.5963,1.59465,1.5954,4542600000.0
2009-02-25 15:45:00,1.5954,1.59615,1.59425,1.595,3604600000.0
2009-02-25 16:00:00,1.595,1.59595,1.5932,1.5941,3710600000.0
2009-02-25 16:15:00,1.59405,1.59435,1.59235,1.59355,4580200000.0
2009-02-25 16:30:00,1.5935,1.5955,1.5926,1.59465,4669200000.0
2009-02-25 16:45:00,1.5945,1.5991,1.5939,1.5986,4800600000.0
2009-02-25 17:00:00,1.59855,1.60135,1.59775,1.5983,5274200000.0
2009-02-25 17:15:00,1.59825,1.6025,1.59825,1.6001,5706000000.0
2009-02-25 17:30:00,1.6,1.6001,1.5961,1.59645,5531000000.0
2009-02-25 17:45:00,1.5965,1.60265,1.59595,1.5992,5480100000.0
2009-02-25 18:00:00,1.59905,1.6014,1.59755,1.60115,5291600000.0
2009-02-25 18:15:00,1.6012,1.6045,1.60085,1.6014,5415200000.0
2009-02-25 18:30:00,1.60145,1.60175,1.59965,1.60095,5032800000.0
2009-02-25 18:45:00,1.60095,1.6018,1.5983,1.5987,4376000000.0
2009-02-25 19:00:00,1.59865,1.59985,1.59775,1.5994,3404800000.0
2009-02-25 19:15:00,1.5994,1.60065,1.5969,1.599,3687600000.0
2009-02-25 19:30:00,1.599,1.6004,1.5965,1.5983,3854400000.0
2009-02-25 19:45:00,1.5983,1.60045,1.5979,1.59965,3378800000.0
2009-02-25 20:00:00,1.59965,1.60045,1.5975,1.5984,3025200000.0
2009-02-25 20:15:00,1.59835,1.59895,1.59675,1.5972,2362200000.0
2009-02-25 20:30:00,1.59725,1.59895,1.59665,1.59795,3661200000.0
2009-02-25 20:45:00,1.59785,1.5988,1.5962,1.59685,4455200000.0
2009-02-25 21:00:00,1.59685,1.5985,1.59485,1.5959,4297100000.0
2009-02-25 21:15:00,1.59595,1.5974,1.59485,1.59725,4080800000.0
2009-02-25 21:30:00,1.5972,1.5974,1.59255,1.59335,4763400000.0
2009-02-25 21:45:00,1.5933,1.59385,1.59065,1.59175,3888200000.0
2009-02-25 22:00:00,1.59175,1.59485,1.5916,1.59425,3646400000.0
2009-02-25 22:15:00,1.59425,1.5957,1.59355,1.5948,3178600000.0
2009-02-25 22:30:00,1.59475,1.59635,1.59405,1.59485,2984400000.0
2009-02-25 22:45:00,1.59485,1.5969,1.593,1.59485,3163400000.0
2009-02-25 23:00:00,1.59465,1.59605,1.593,1.59545,2256600000.0
2009-02-25 23:15:00,1.5955,1.59755,1.5949,1.5975,1190000000.0
2009-02-25 23:30:00,1.59745,1.5991,1.59725,1.5982,1435600000.0
2009-02-25 23:45:00,1.59835,1.6,1.5977,1.5993,1109300000.0
2009-02-26 00:00:00,1.5993,1.59945,1.5975,1.5982,904200000.0
2009-02-26 00:15:00,1.5982,1.59895,1.5974,1.59745,712200000.0
2009-02-26 00:30:00,1.5975,1.59775,1.59595,1.5961,357600000.0
2009-02-26 00:45:00,1.59625,1.59725,1.5959,1.5969,504800000.0
2009-02-26 01:00:00,1.59705,1.59802,1.5956,1.5962,980000000.0
2009-02-26 01:15:00,1.59615,1.5978,1.59575,1.5978,527400000.0
2009-02-26 01:30:00,1.5978,1.5985,1.59695,1.597,615600000.0
2009-02-26 01:45:00,1.597,1.5971,1.5957,1.59575,648000000.0
2009-02-26 02:00:00,1.5958,1.59955,1.59555,1.59845,1051500000.0
2009-02-26 02:15:00,1.5984,1.59955,1.59665,1.59775,968800000.0
2009-02-26 02:30:00,1.5978,1.5998,1.5975,1.59885,2176600000.0
2009-02-26 02:45:00,1.5988,1.59955,1.5977,1.59795,1719200000.0
2009-02-26 03:00:00,1.59795,1.59945,1.5975,1.599,1113400000.0
2009-02-26 03:15:00,1.59905,1.59955,1.59785,1.5985,1312200000.0
2009-02-26 03:30:00,1.59845,1.5986,1.59695,1.59815,1136200000.0
2009-02-26 03:45:00,1.59825,1.59905,1.59785,1.59835,1122800000.0
2009-02-26 04:00:00,1.5983,1.5983,1.5965,1.5972,1380000000.0
2009-02-26 04:15:00,1.59735,1.59825,1.5955,1.59795,1331700000.0
2009-02-26 04:30:00,1.5979,1.59815,1.5966,1.5971,1127400000.0
2009-02-26 04:45:00,1.5971,1.59735,1.5964,1.597,838200000.0
2009-02-26 05:00:00,1.597,1.59755,1.5963,1.59705,639800000.0
2009-02-26 05:15:00,1.5971,1.59795,1.5968,1.59715,1026600000.0
2009-02-26 05:30:00,1.5973,1.59785,1.59655,1.59705,675000000.0
2009-02-26 05:45:00,1.5971,1.59815,1.5969,1.59765,760000000.0
2009-02-26 06:00:00,1.5977,1.59845,1.59735,1.59815,886400000.0
2009-02-26 06:15:00,1.59815,1.5983,1.59655,1.59755,1409600000.0
2009-02-26 06:30:00,1.59755,1.59775,1.59645,1.5966,1043000000.0
2009-02-26 06:45:00,1.5966,1.59845,1.59655,1.5973,1352000000.0
2009-02-26 07:00:00,1.5973,1.59795,1.5963,1.59755,1687800000.0
2009-02-26 07:15:00,1.59755,1.5979,1.595,1.5954,1994600000.0
2009-02-26 07:30:00,1.59565,1.5978,1.5948,1.5973,1207600000.0
2009-02-26 07:45:00,1.59735,1.5977,1.5963,1.59645,899400000.0
2009-02-26 08:00:00,1.59655,1.5981,1.5952,1.59575,1349400000.0
2009-02-26 08:15:00,1.5958,1.5969,1.59485,1.5952,2157200000.0
2009-02-26 08:30:00,1.5952,1.59695,1.5938,1.59655,2719000000.0
2009-02-26 08:45:00,1.59645,1.59835,1.59595,1.5982,1802200000.0
2009-02-26 09:00:00,1.59825,1.5998,1.59735,1.59935,2728800000.0
2009-02-26 09:15:00,1.59935,1.59995,1.59785,1.5979,1672600000.0
2009-02-26 09:30:00,1.5978,1.59825,1.59575,1.59735,3046400000.0
2009-02-26 09:45:00,1.5973,1.59885,1.59665,1.59755,2728200000.0
2009-02-26 10:00:00,1.59755,1.59855,1.5959,1.596,2341000000.0
2009-02-26 10:15:00,1.59605,1.59745,1.5949,1.59605,2014000000.0
2009-02-26 10:30:00,1.59605,1.597,1.5945,1.5948,1874400000.0
2009-02-26 10:45:00,1.59485,1.5972,1.59455,1.5972,1904000000.0
2009-02-26 11:00:00,1.5974,1.5979,1.5946,1.5954,2398000000.0
2009-02-26 11:15:00,1.59505,1.5986,1.59505,1.59805,2308800000.0
2009-02-26 11:30:00,1.59825,1.59995,1.59685,1.59875,2426800000.0
2009-02-26 11:45:00,1.59865,1.5995,1.59705,1.5985,2349000000.0
2009-02-26 12:00:00,1.5985,1.60045,1.59755,1.59855,2268200000.0
2009-02-26 12:15:00,1.59865,1.60005,1.5978,1.59825,2213600000.0
2009-02-26 12:30:00,1.5983,1.59875,1.5968,1.59775,1822600000.0
2009-02-26 12:45:00,1.5977,1.59835,1.59605,1.5968,1725400000.0
2009-02-26 13:00:00,1.59695,1.598,1.5935,1.59615,2033000000.0
2009-02-26 13:15:00,1.5962,1.5984,1.59405,1.5966,1632800000.0
2009-02-26 13:30:00,1.5965,1.5991,1.5965,1.598,2312800000.0
2009-02-26 13:45:00,1.59815,1.60075,1.59815,1.6002,1943400000.0
2009-02-26 14:00:00,1.6003,1.60035,1.5985,1.59925,2378200000.0
2009-02-26 14:15:00,1.59925,1.59925,1.5934,1.59405,3786000000.0
2009-02-26 14:30:00,1.59405,1.59525,1.59345,1.5939,3374200000.0
2009-02-26 14:45:00,1.5939,1.5939,1.5904,1.59305,4062400000.0
2009-02-26 15:00:00,1.593,1.59315,1.5891,1.5891,3663000000.0
2009-02-26 15:15:00,1.58915,1.59115,1.58695,1.58775,3915400000.0
2009-02-26 15:30:00,1.58785,1.5896,1.5832,1.58745,4334800000.0
2009-02-26 15:45:00,1.58745,1.589,1.586,1.58775,3709200000.0
2009-02-26 16:00:00,1.58795,1.5898,1.5865,1.5874,4121800000.0
2009-02-26 16:15:00,1.58745,1.59,1.58675,1.58835,3911400000.0
2009-02-26 16:30:00,1.5883,1.5893,1.58645,1.58755,4022200000.0
2009-02-26 16:45:00,1.58755,1.5913,1.58755,1.58815,4419800000.0
2009-02-26 17:00:00,1.588,1.59145,1.58755,1.58775,4531200000.0
2009-02-26 17:15:00,1.58775,1.58905,1.58625,1.58765,4292600000.0
2009-02-26 17:30:00,1.5876,1.58815,1.58365,1.5841,5025000000.0
2009-02-26 17:45:00,1.5842,1.5862,1.5821,1.585,3827500000.0
2009-02-26 18:00:00,1.5851,1.58715,1.5851,1.5854,4206200000.0
2009-02-26 18:15:00,1.5854,1.5889,1.58535,1.58875,3791600000.0
2009-02-26 18:30:00,1.58875,1.58965,1.588,1.5891,3346400000.0
2009-02-26 18:45:00,1.5891,1.5931,1.5888,1.58975,3799400000.0
2009-02-26 19:00:00,1.5897,1.59165,1.5888,1.59045,2530600000.0
2009-02-26 19:15:00,1.59045,1.5913,1.58965,1.59095,2971200000.0
2009-02-26 19:30:00,1.59095,1.5915,1.5893,1.59055,2493000000.0
2009-02-26 19:45:00,1.5903,1.5913,1.58895,1.5901,2591600000.0
2009-02-26 20:00:00,1.59015,1.59135,1.58935,1.59075,3253200000.0
2009-02-26 20:15:00,1.5907,1.59125,1.58895,1.59025,2913200000.0
2009-02-26 20:30:00,1.59025,1.5923,1.59005,1.59085,2826800000.0
2009-02-26 20:45:00,1.59105,1.59245,1.5903,1.59195,2437800000.0
2009-02-26 21:00:00,1.59195,1.59465,1.59185,1.59305,2846600000.0
2009-02-26 21:15:00,1.59295,1.5937,1.5916,1.59175,2059400000.0
2009-02-26 21:30:00,1.59175,1.59275,1.5903,1.59065,3886000000.0
2009-02-26 21:45:00,1.5907,1.5932,1.59045,1.5923,3776400000.0
2009-02-26 22:00:00,1.59225,1.5928,1.59095,1.5912,2890200000.0
2009-02-26 22:15:00,1.59115,1.5923,1.59035,1.59215,3174500000.0
2009-02-26 22:30:00,1.5921,1.5941,1.59195,1.59315,2743200000.0
2009-02-26 22:45:00,1.59315,1.59665,1.593,1.5962,2565400000.0
2009-02-26 23:00:00,1.59615,1.59635,1.59345,1.59375,1701600000.0
2009-02-26 23:15:00,1.59375,1.59475,1.59315,1.59315,1480600000.0
2009-02-26 23:30:00,1.59345,1.5962,1.59345,1.596,1173800000.0
2009-02-26 23:45:00,1.59595,1.59755,1.59425,1.59745,1261800000.0
2009-02-27 00:00:00,1.59685,1.59715,1.59515,1.59645,749800000.0
2009-02-27 00:15:00,1.59645,1.59655,1.59395,1.59555,588800000.0
2009-02-27 00:30:00,1.59555,1.5958,1.59325,1.5946,348800000.0
2009-02-27 00:45:00,1.5946,1.59575,1.59445,1.5951,516600000.0
2009-02-27 01:00:00,1.59515,1.5957,1.5944,1.5956,798800000.0
2009-02-27 01:15:00,1.59555,1.596,1.5946,1.59465,656600000.0
2009-02-27 01:30:00,1.59475,1.5951,1.59375,1.5939,688200000.0
2009-02-27 01:45:00,1.5939,1.5945,1.5931,1.5935,1011200000.0
2009-02-27 02:00:00,1.5935,1.5948,1.59275,1.5929,448500000.0
2009-02-27 02:15:00,1.5929,1.59325,1.59035,1.5911,1177400000.0
2009-02-27 02:30:00,1.5911,1.59435,1.5911,1.59305,1972400000.0
2009-02-27 02:45:00,1.59315,1.59375,1.591,1.5921,2585500000.0
2009-02-27 03:00:00,1.59225,1.59465,1.5921,1.5944,1547000000.0
2009-02-27 03:15:00,1.59435,1.5956,1.59295,1.59555,1272600000.0
2009-02-27 03:30:00,1.5956,1.59695,1.5952,1.59545,1831800000.0
2009-02-27 03:45:00,1.5953,1.5955,1.59415,1.59455,659600000.0
2009-02-27 04:00:00,1.59465,1.5962,1.5936,1.59575,1239000000.0
2009-02-27 04:15:00,1.5958,1.59635,1.5948,1.59565,1060000000.0
2009-02-27 04:30:00,1.59555,1.59615,1.595,1.5958,894200000.0
2009-02-27 04:45:00,1.59585,1.59635,1.5949,1.5952,593200000.0
2009-02-27 05:00:00,1.59515,1.5953,1.5945,1.59475,458600000.0
2009-02-27 05:15:00,1.59485,1.59535,1.59375,1.5945,1153800000.0
2009-02-27 05:30:00,1.59455,1.59575,1.59255,1.59485,2289000000.0
2009-02-27 05:45:00,1.5949,1.59645,1.59405,1.5959,1569600000.0
2009-02-27 06:00:00,1.59595,1.5971,1.5941,1.59555,1622200000.0
2009-02-27 06:15:00,1.5955,1.5969,1.5936,1.5968,1625200000.0
2009-02-27 06:30:00,1.5968,1.5992,1.59635,1.59635,1794200000.0
2009-02-27 06:45:00,1.59635,1.59735,1.59545,1.5967,1358200000.0
2009-02-27 07:00:00,1.5967,1.5976,1.59535,1.5954,1585600000.0
2009-02-27 07:15:00,1.5955,1.59685,1.5952,1.5966,1044000000.0
2009-02-27 07:30:00,1.5965,1.59655,1.5949,1.5951,1549800000.0
2009-02-27 07:45:00,1.59505,1.5982,1.59405,1.597,1769800000.0
2009-02-27 08:00:00,1.59705,1.5982,1.59475,1.5968,2011800000.0
2009-02-27 08:15:00,1.5967,1.5983,1.5951,1.59815,1655800000.0
2009-02-27 08:30:00,1.59815,1.5982,1.59555,1.59655,1443600000.0
2009-02-27 08:45:00,1.59645,1.597,1.59445,1.59525,1729200000.0
2009-02-27 09:00:00,1.59525,1.59705,1.5931,1.5956,2968600000.0
2009-02-27 09:15:00,1.59555,1.59695,1.59215,1.5936,1681000000.0
2009-02-27 09:30:00,1.5935,1.5964,1.5926,1.5952,2750600000.0
2009-02-27 09:45:00,1.5952,1.59665,1.5933,1.59405,2561400000.0
2009-02-27 10:00:00,1.59405,1.59415,1.58905,1.5905,3097400000.0
2009-02-27 10:15:00,1.5905,1.59175,1.58715,1.5908,3835000000.0
2009-02-27 10:30:00,1.59095,1.5914,1.58865,1.5891,3357200000.0
2009-02-27 10:45:00,1.58915,1.5934,1.5879,1.593,3787200000.0
2009-02-27 11:00:00,1.593,1.593,1.58955,1.5923,4366400000.0
2009-02-27 11:15:00,1.5923,1.5944,1.5908,1.5944,3997200000.0
2009-02-27 11:30:00,1.5945,1.5945,1.59165,1.5927,3468200000.0
2009-02-27 11:45:00,1.59275,1.59435,1.59205,1.593,4402600000.0
2009-02-27 12:00:00,1.593,1.5945,1.59265,1.5935,3544400000.0
2009-02-27 12:15:00,1.5936,1.5947,1.59325,1.59425,3266400000.0
2009-02-27 12:30:00,1.59415,1.59565,1.59365,1.59495,2858800000.0
2009-02-27 12:45:00,1.5949,1.59585,1.5938,1.59565,3777600000.0
2009-02-27 13:00:00,1.59565,1.59645,1.5947,1.59545,3559600000.0
2009-02-27 13:15:00,1.59545,1.59635,1.59375,1.5953,2256000000.0
2009-02-27 13:30:00,1.5953,1.5962,1.59425,1.5959,3191800000.0
2009-02-27 13:45:00,1.59595,1.5968,1.594,1.59655,3663000000.0
2009-02-27 14:00:00,1.59655,1.5979,1.59355,1.59395,3603000000.0
2009-02-27 14:15:00,1.594,1.5967,1.59355,1.596,3055000000.0
2009-02-27 14:30:00,1.59595,1.59905,1.59595,1.59825,2865400000.0
2009-02-27 14:45:00,1.5982,1.6008,1.5971,1.60005,3515200000.0
2009-02-27 15:00:00,1.6001,1.60095,1.59755,1.5982,3223800000.0
2009-02-27 15:15:00,1.5983,1.60055,1.59495,1.5984,4404000000.0
2009-02-27 15:30:00,1.5983,1.60265,1.5978,1.60125,4511400000.0
2009-02-27 15:45:00,1.60125,1.60345,1.5976,1.5982,4362200000.0
2009-02-27 16:00:00,1.59815,1.60235,1.59685,1.60135,4449600000.0
2009-02-27 16:15:00,1.6013,1.60195,1.59825,1.59925,3898000000.0
2009-02-27 16:30:00,1.5994,1.6039,1.59865,1.60255,4762200000.0
2009-02-27 16:45:00,1.60265,1.6042,1.60045,1.6032,3983200000.0
2009-02-27 17:00:00,1.60335,1.6034,1.60025,1.60055,4080200000.0
2009-02-27 17:15:00,1.6006,1.6034,1.59945,1.6031,4496800000.0
2009-02-27 17:30:00,1.60305,1.60975,1.6028,1.60815,4724000000.0
2009-02-27 17:45:00,1.6082,1.6124,1.6074,1.6117,4786000000.0
2009-02-27 18:00:00,1.6117,1.6135,1.60735,1.61285,4772000000.0
2009-02-27 18:15:00,1.6129,1.61515,1.60605,1.6078,4770500000.0
2009-02-27 18:30:00,1.6081,1.60985,1.6071,1.6077,3787600000.0
2009-02-27 18:45:00,1.6078,1.60955,1.6063,1.60865,4019600000.0
2009-02-27 19:00:00,1.60885,1.6102,1.60725,1.60805,3377800000.0
2009-02-27 19:15:00,1.60795,1.6087,1.60615,1.6074,3060800000.0
2009-02-27 19:30:00,1.60735,1.60955,1.60685,1.60955,2416000000.0
2009-02-27 19:45:00,1.60955,1.6107,1.6066,1.6107,2976400000.0
2009-02-27 20:00:00,1.6108,1.6112,1.60815,1.6088,2276400000.0
2009-02-27 20:15:00,1.6088,1.6108,1.6065,1.6096,2253000000.0
2009-02-27 20:30:00,1.6097,1.61435,1.6096,1.61205,3676800000.0
2009-02-27 20:45:00,1.612,1.6128,1.61055,1.61235,2679600000.0
2009-02-27 21:00:00,1.6125,1.6137,1.61155,1.6137,2499400000.0
2009-02-27 21:15:00,1.6138,1.6148,1.6118,1.61205,2809400000.0
2009-02-27 21:30:00,1.612,1.6136,1.6109,1.61355,2812000000.0
2009-02-27 21:45:00,1.6135,1.6135,1.6106,1.6119,2346000000.0
2009-02-27 22:00:00,1.6118,1.612,1.60955,1.60985,1759800000.0
2009-02-27 22:15:00,1.60985,1.61185,1.60955,1.611,2762600000.0
2009-02-27 22:30:00,1.61075,1.6116,1.6096,1.6105,2767400000.0
2009-02-27 22:45:00,1.6105,1.6131,1.6093,1.6124,2283199998.0
2009-02-27 23:00:00,1.6126,1.6131,1.6102,1.61265,1720600000.0
2009-02-27 23:15:00,1.6127,1.6143,1.61165,1.6122,1769000000.0
2009-02-27 23:30:00,1.6122,1.61595,1.611,1.61525,1275000000.0
2009-02-27 23:45:00,1.61555,1.61625,1.6128,1.61525,927800000.0
2009-03-02 00:00:00,1.61109,1.61265,1.61091,1.61265,378400000.0
2009-03-02 00:15:00,1.61255,1.613,1.6102,1.6102,422600000.0
2009-03-02 00:30:00,1.6117,1.6128,1.60957,1.6122,413200000.0
2009-03-02 00:45:00,1.61215,1.6135,1.6114,1.61275,670000000.0
2009-03-02 01:00:00,1.61275,1.6131,1.61085,1.61135,710000000.0
2009-03-02 01:15:00,1.61125,1.61235,1.61105,1.6115,868800000.0
2009-03-02 01:30:00,1.6115,1.61155,1.60915,1.61005,1540200000.0
2009-03-02 01:45:00,1.6098,1.6118,1.6094,1.60995,1612000000.0
2009-03-02 02:00:00,1.61025,1.611,1.60795,1.60815,1265600000.0
2009-03-02 02:15:00,1.60815,1.609,1.60675,1.6078,2008600000.0
2009-03-02 02:30:00,1.6077,1.60985,1.60655,1.6089,1764600000.0
2009-03-02 02:45:00,1.609,1.6102,1.6076,1.6089,1752000000.0
2009-03-02 03:00:00,1.60905,1.6097,1.60775,1.60865,1576600000.0
2009-03-02 03:15:00,1.60855,1.6093,1.6068,1.6082,1177600000.0
2009-03-02 03:30:00,1.6082,1.60875,1.6053,1.6055,1287600000.0
2009-03-02 03:45:00,1.60535,1.60685,1.6046,1.606,1366200000.0
2009-03-02 04:00:00,1.606,1.6072,1.6031,1.6053,1363400000.0
2009-03-02 04:15:00,1.6053,1.6063,1.605,1.60545,1031800000.0
2009-03-02 04:30:00,1.60545,1.6065,1.6049,1.60625,1121200000.0
2009-03-02 04:45:00,1.60625,1.6075,1.60515,1.60705,1196800000.0
2009-03-02 05:00:00,1.607,1.6071,1.6047,1.6052,1516400000.0
2009-03-02 05:15:00,1.60525,1.6069,1.60405,1.606,1137600000.0
2009-03-02 05:30:00,1.6061,1.6062,1.60445,1.60515,1038400000.0
2009-03-02 05:45:00,1.60515,1.60575,1.6044,1.60445,973600000.0
2009-03-02 06:00:00,1.60455,1.60475,1.6026,1.60355,1458200000.0
2009-03-02 06:15:00,1.6036,1.6056,1.60325,1.6051,2160200000.0
2009-03-02 06:30:00,1.6052,1.606,1.60315,1.6033,1526100000.0
2009-03-02 06:45:00,1.6034,1.60365,1.602,1.60245,888200000.0
2009-03-02 07:00:00,1.60245,1.6037,1.6016,1.6037,774000000.0
2009-03-02 07:15:00,1.6029,1.60505,1.60275,1.60475,1127000000.0
2009-03-02 07:30:00,1.6048,1.60705,1.60255,1.6067,633600000.0
2009-03-02 07:45:00,1.60645,1.60685,1.6052,1.60545,490800000.0
2009-03-02 08:00:00,1.6056,1.60745,1.60525,1.60635,1028400000.0
2009-03-02 08:15:00,1.60625,1.60915,1.60575,1.60645,1412200000.0
2009-03-02 08:30:00,1.6064,1.60755,1.60525,1.60655,877200000.0
2009-03-02 08:45:00,1.6066,1.6099,1.60615,1.607,1582400000.0
2009-03-02 09:00:00,1.607,1.607,1.6029,1.6048,2024200000.0
2009-03-02 09:15:00,1.6048,1.6079,1.6044,1.60785,2618600000.0
2009-03-02 09:30:00,1.60785,1.6079,1.6046,1.6051,3031200000.0
2009-03-02 09:45:00,1.60505,1.60955,1.60495,1.60835,2706000000.0
2009-03-02 10:00:00,1.60825,1.61025,1.60745,1.6084,2876200000.0
2009-03-02 10:15:00,1.6084,1.61215,1.6077,1.6117,2796200000.0
2009-03-02 10:30:00,1.61165,1.61405,1.6106,1.61245,2411400000.0
2009-03-02 10:45:00,1.6126,1.61285,1.6085,1.61015,3307600000.0
2009-03-02 11:00:00,1.6102,1.61555,1.6097,1.61465,3157600000.0
2009-03-02 11:15:00,1.6146,1.6154,1.61255,1.6127,2096200000.0
2009-03-02 11:30:00,1.6129,1.61455,1.6106,1.61075,2360000000.0
2009-03-02 11:45:00,1.6106,1.61165,1.6094,1.61145,1529200000.0
2009-03-02 12:00:00,1.61135,1.61455,1.61035,1.61435,3144400000.0
2009-03-02 12:15:00,1.61435,1.6146,1.61155,1.6128,1764800000.0
2009-03-02 12:30:00,1.61285,1.6133,1.6112,1.6122,2308400000.0
2009-03-02 12:45:00,1.61225,1.61855,1.61165,1.61325,2511400000.0
2009-03-02 13:00:00,1.61345,1.61435,1.6109,1.6111,2355400000.0
2009-03-02 13:15:00,1.6111,1.61425,1.61085,1.6137,2178200000.0
2009-03-02 13:30:00,1.61385,1.61585,1.61265,1.61535,2600200000.0
2009-03-02 13:45:00,1.61555,1.61875,1.61515,1.6184,3945000000.0
2009-03-02 14:00:00,1.61845,1.61875,1.61555,1.617,3478500000.0
2009-03-02 14:15:00,1.61685,1.6175,1.6143,1.6166,3899000000.0
2009-03-02 14:30:00,1.61665,1.61945,1.61545,1.61925,3658800000.0
2009-03-02 14:45:00,1.61925,1.62255,1.6187,1.62175,3288200000.0
2009-03-02 15:00:00,1.62175,1.62275,1.6204,1.6227,3226600000.0
2009-03-02 15:15:00,1.6227,1.6228,1.61935,1.6217,4145400000.0
2009-03-02 15:30:00,1.6216,1.622,1.61645,1.61905,5298200000.0
2009-03-02 15:45:00,1.61915,1.62015,1.6155,1.61605,5582800000.0
2009-03-02 16:00:00,1.61625,1.6175,1.6151,1.61735,4806800000.0
2009-03-02 16:15:00,1.61735,1.62195,1.617,1.62185,4531000000.0
2009-03-02 16:30:00,1.622,1.6224,1.62,1.6211,4135200000.0
2009-03-02 16:45:00,1.62115,1.62165,1.61825,1.61915,4663700000.0
2009-03-02 17:00:00,1.6191,1.62215,1.619,1.621,5374800000.0
2009-03-02 17:15:00,1.62095,1.62335,1.61905,1.6228,5632400000.0
2009-03-02 17:30:00,1.62285,1.62395,1.62095,1.6215,5602000000.0
2009-03-02 17:45:00,1.6215,1.6231,1.6202,1.62085,4320100000.0
2009-03-02 18:00:00,1.6207,1.6214,1.619,1.6205,4519000000.0
2009-03-02 18:15:00,1.6206,1.6222,1.61965,1.6206,4864400000.0
2009-03-02 18:30:00,1.6206,1.62305,1.6201,1.62065,3942600000.0
2009-03-02 18:45:00,1.62065,1.6216,1.61945,1.62155,4036900000.0
2009-03-02 19:00:00,1.6216,1.62245,1.6191,1.6195,3296500000.0
2009-03-02 19:15:00,1.6195,1.61995,1.6169,1.6182,2833000000.0
2009-03-02 19:30:00,1.6182,1.6197,1.61665,1.6174,3145400000.0
2009-03-02 19:45:00,1.61745,1.61855,1.6154,1.61845,3093200000.0
2009-03-02 20:00:00,1.6185,1.61985,1.61645,1.6196,3106800000.0
2009-03-02 20:15:00,1.61965,1.62055,1.61865,1.61935,2508200000.0
2009-03-02 20:30:00,1.61955,1.62015,1.61825,1.61935,3123000000.0
2009-03-02 20:45:00,1.61945,1.6206,1.6174,1.61775,3847000000.0
2009-03-02 21:00:00,1.61765,1.61895,1.61705,1.61785,2027400000.0
2009-03-02 21:15:00,1.618,1.61845,1.6161,1.61705,2606100000.0
2009-03-02 21:30:00,1.61705,1.6192,1.61655,1.6188,3422000000.0
2009-03-02 21:45:00,1.6188,1.6195,1.617,1.6179,3145200000.0
2009-03-02 22:00:00,1.6179,1.62455,1.61785,1.62335,3444800000.0
2009-03-02 22:15:00,1.6235,1.6245,1.622,1.6234,3095000000.0
2009-03-02 22:30:00,1.62315,1.62385,1.62165,1.6227,3490200000.0
2009-03-02 22:45:00,1.62285,1.62455,1.62135,1.62335,2989600000.0
2009-03-02 23:00:00,1.62345,1.62355,1.62175,1.6228,1894000000.0
2009-03-02 23:15:00,1.6227,1.62485,1.6223,1.6238,1770200000.0
2009-03-02 23:30:00,1.62395,1.6249,1.6232,1.62435,699600000.0
2009-03-02 23:45:00,1.6245,1.62675,1.62405,1.6265,1571200000.0
2009-03-03 00:00:00,1.6258,1.62585,1.623,1.6238,961600000.0
2009-03-03 00:15:00,1.6238,1.62475,1.62075,1.62255,696400000.0
2009-03-03 00:30:00,1.62255,1.62265,1.6215,1.6216,518200000.0
2009-03-03 00:45:00,1.62155,1.6226,1.62055,1.62075,1375400000.0
2009-03-03 01:00:00,1.62075,1.6225,1.6185,1.62235,2232800000.0
2009-03-03 01:15:00,1.62235,1.62285,1.6195,1.6208,1510800000.0
2009-03-03 01:30:00,1.6208,1.62205,1.6198,1.62095,1199400000.0
2009-03-03 01:45:00,1.6211,1.6211,1.61985,1.6206,994800000.0
2009-03-03 02:00:00,1.6207,1.6227,1.62065,1.6218,1015800000.0
2009-03-03 02:15:00,1.6219,1.62275,1.62085,1.62095,959000000.0
2009-03-03 02:30:00,1.621,1.62245,1.62085,1.62135,1446200000.0
2009-03-03 02:45:00,1.62155,1.6231,1.62105,1.6213,1357000000.0
2009-03-03 03:00:00,1.6213,1.62215,1.6212,1.6213,1061600000.0
2009-03-03 03:15:00,1.6212,1.6219,1.61975,1.62135,874600000.0
2009-03-03 03:30:00,1.6213,1.6229,1.6211,1.62205,1363200000.0
2009-03-03 03:45:00,1.62205,1.62485,1.6218,1.62235,1161200000.0
2009-03-03 04:00:00,1.62235,1.624,1.6223,1.62315,1186400000.0
2009-03-03 04:15:00,1.623,1.62395,1.62185,1.62365,1125200000.0
2009-03-03 04:30:00,1.62355,1.6241,1.6227,1.62315,1354200000.0
2009-03-03 04:45:00,1.6233,1.6243,1.6225,1.6233,1844900000.0
2009-03-03 05:00:00,1.6234,1.6234,1.6224,1.62285,836400000.0
2009-03-03 05:15:00,1.6227,1.6227,1.6214,1.62265,1123400000.0
2009-03-03 05:30:00,1.6227,1.62495,1.6214,1.62265,2541600000.0
2009-03-03 05:45:00,1.6227,1.62335,1.6209,1.62115,3086000000.0
2009-03-03 06:00:00,1.62125,1.6241,1.62085,1.62205,2351000000.0
2009-03-03 06:15:00,1.62215,1.62415,1.6219,1.62295,1556000000.0
2009-03-03 06:30:00,1.6231,1.6247,1.62225,1.6239,1695600000.0
2009-03-03 06:45:00,1.624,1.624,1.6223,1.62365,1026000000.0
2009-03-03 07:00:00,1.6236,1.6246,1.62305,1.62455,858000000.0
2009-03-03 07:15:00,1.6246,1.62485,1.6233,1.6239,917000000.0
2009-03-03 07:30:00,1.6238,1.6247,1.6221,1.62265,1921000000.0
2009-03-03 07:45:00,1.6225,1.62375,1.6218,1.62305,1096600000.0
2009-03-03 08:00:00,1.6232,1.62585,1.62315,1.6258,2081000000.0
2009-03-03 08:15:00,1.62565,1.6279,1.62565,1.62625,2733200000.0
2009-03-03 08:30:00,1.62625,1.62625,1.62405,1.6253,2027800000.0
2009-03-03 08:45:00,1.62535,1.6261,1.62465,1.625,2122800000.0
2009-03-03 09:00:00,1.6249,1.62705,1.6239,1.6246,2926800000.0
2009-03-03 09:15:00,1.62455,1.62605,1.62225,1.6227,2832800000.0
2009-03-03 09:30:00,1.62265,1.6231,1.6194,1.61985,3651200000.0
2009-03-03 09:45:00,1.6198,1.6212,1.6185,1.6203,3855200000.0
2009-03-03 10:00:00,1.6204,1.6238,1.62015,1.62315,3639600000.0
2009-03-03 10:15:00,1.62315,1.6254,1.62265,1.62385,3155100000.0
2009-03-03 10:30:00,1.6238,1.6248,1.62265,1.62365,2874300000.0
2009-03-03 10:45:00,1.6236,1.6271,1.6234,1.6271,2830000000.0
2009-03-03 11:00:00,1.62715,1.62715,1.6245,1.6253,2729900000.0
2009-03-03 11:15:00,1.62525,1.6299,1.6245,1.6284,2956600000.0
2009-03-03 11:30:00,1.6284,1.6305,1.6267,1.62855,3408400000.0
2009-03-03 11:45:00,1.62865,1.6291,1.6252,1.6264,3296600000.0
2009-03-03 12:00:00,1.62595,1.62805,1.6243,1.62805,2787000000.0
2009-03-03 12:15:00,1.62805,1.63055,1.6264,1.6268,3004300000.0
2009-03-03 12:30:00,1.62685,1.62785,1.6248,1.6261,2958600000.0
2009-03-03 12:45:00,1.6261,1.62705,1.6256,1.6263,1964000000.0
2009-03-03 13:00:00,1.62635,1.62815,1.6261,1.6268,1419600000.0
2009-03-03 13:15:00,1.6268,1.6282,1.62435,1.62645,3094600000.0
2009-03-03 13:30:00,1.6264,1.6303,1.62565,1.62755,3664400000.0
2009-03-03 13:45:00,1.62765,1.62845,1.62565,1.62775,3570000000.0
2009-03-03 14:00:00,1.6278,1.6281,1.6247,1.6258,3078200000.0
2009-03-03 14:15:00,1.6259,1.6263,1.62415,1.6243,3175000000.0
2009-03-03 14:30:00,1.62425,1.6258,1.6239,1.6245,2330000000.0
2009-03-03 14:45:00,1.62455,1.6258,1.6235,1.62375,2597200000.0
2009-03-03 15:00:00,1.62375,1.62425,1.62055,1.62215,3482600000.0
2009-03-03 15:15:00,1.6222,1.62375,1.6207,1.62335,3719400000.0
2009-03-03 15:30:00,1.62335,1.62515,1.62195,1.62265,4029600000.0
2009-03-03 15:45:00,1.6228,1.62495,1.62025,1.6225,4584600000.0
2009-03-03 16:00:00,1.6226,1.63665,1.6224,1.6334,5247600000.0
2009-03-03 16:15:00,1.6334,1.6367,1.63225,1.6336,4319400000.0
2009-03-03 16:30:00,1.6336,1.63385,1.62945,1.62945,5303400000.0
2009-03-03 16:45:00,1.62935,1.6297,1.62455,1.6249,5017100000.0
2009-03-03 17:00:00,1.62505,1.62605,1.62145,1.62455,5750600000.0
2009-03-03 17:15:00,1.62455,1.62695,1.62375,1.6267,4307200000.0
2009-03-03 17:30:00,1.62675,1.6283,1.62585,1.6276,4502000000.0
2009-03-03 17:45:00,1.6275,1.62805,1.6252,1.6266,4478400000.0
2009-03-03 18:00:00,1.6266,1.62755,1.6236,1.6246,6099800000.0
2009-03-03 18:15:00,1.6246,1.6255,1.62115,1.6245,5716600000.0
2009-03-03 18:30:00,1.62425,1.6263,1.62285,1.6247,5167000000.0
2009-03-03 18:45:00,1.6247,1.62545,1.62235,1.62315,4958200000.0
2009-03-03 19:00:00,1.6233,1.62455,1.6207,1.62355,4585600000.0
2009-03-03 19:15:00,1.6237,1.62735,1.62315,1.626,4515800000.0
2009-03-03 19:30:00,1.6262,1.62915,1.62545,1.6263,4144700000.0
2009-03-03 19:45:00,1.6265,1.6273,1.6247,1.62595,3116000000.0
2009-03-03 20:00:00,1.6259,1.62665,1.62475,1.626,2924800000.0
2009-03-03 20:15:00,1.626,1.6268,1.62495,1.62595,2756300000.0
2009-03-03 20:30:00,1.6258,1.62755,1.62545,1.6274,3746200000.0
2009-03-03 20:45:00,1.6275,1.62755,1.62355,1.62405,3539800000.0
2009-03-03 21:00:00,1.62405,1.62525,1.6226,1.6243,3248600000.0
2009-03-03 21:15:00,1.6242,1.62535,1.62295,1.6249,3350200000.0
2009-03-03 21:30:00,1.6249,1.62565,1.62085,1.6223,4266100000.0
2009-03-03 21:45:00,1.6222,1.62485,1.62055,1.62125,3381900000.0
2009-03-03 22:00:00,1.62125,1.62395,1.6207,1.6237,3676800000.0
2009-03-03 22:15:00,1.6238,1.62445,1.6208,1.6236,2314800000.0
2009-03-03 22:30:00,1.6236,1.62405,1.62135,1.6217,1815500000.0
2009-03-03 22:45:00,1.6216,1.6249,1.6216,1.6248,3010200000.0
2009-03-03 23:00:00,1.6248,1.62565,1.62365,1.62445,1615600000.0
2009-03-03 23:15:00,1.6244,1.625,1.62355,1.6241,833400000.0
2009-03-03 23:30:00,1.6241,1.62515,1.62275,1.62335,1422800000.0
2009-03-03 23:45:00,1.62325,1.62415,1.62255,1.62365,1313600000.0
2009-03-04 00:00:00,1.62435,1.62615,1.62415,1.6247,480200000.0
2009-03-04 00:15:00,1.6247,1.62575,1.624,1.6245,477600000.0
2009-03-04 00:30:00,1.62475,1.6264,1.62109,1.62335,666400000.0
2009-03-04 00:45:00,1.62335,1.62505,1.6231,1.6238,712600000.0
2009-03-04 01:00:00,1.624,1.625,1.62044,1.62195,948200000.0
2009-03-04 01:15:00,1.6217,1.6227,1.6207,1.6209,1514800000.0
2009-03-04 01:30:00,1.62085,1.6225,1.62085,1.6215,899000000.0
2009-03-04 01:45:00,1.62145,1.6225,1.6199,1.6208,2023600000.0
2009-03-04 02:00:00,1.6209,1.62205,1.61995,1.62115,1205800000.0
2009-03-04 02:15:00,1.6211,1.622,1.6198,1.6219,1212400000.0
2009-03-04 02:30:00,1.6219,1.6222,1.6142,1.6175,4857000000.0
2009-03-04 02:45:00,1.61745,1.61755,1.6142,1.6147,3318400000.0
2009-03-04 03:00:00,1.6147,1.6178,1.6145,1.6168,2231600000.0
2009-03-04 03:15:00,1.6167,1.61815,1.61645,1.6172,2019800000.0
2009-03-04 03:30:00,1.61725,1.6184,1.61685,1.6172,1245200000.0
2009-03-04 03:45:00,1.6172,1.61825,1.61515,1.6174,2145400000.0
2009-03-04 04:00:00,1.6175,1.6191,1.61735,1.6187,1677200000.0
2009-03-04 04:15:00,1.61865,1.61915,1.61745,1.6179,1482200000.0
2009-03-04 04:30:00,1.6179,1.6179,1.61655,1.61735,964000000.0
2009-03-04 04:45:00,1.61725,1.61895,1.61705,1.6183,1476800000.0
2009-03-04 05:00:00,1.6183,1.6184,1.6161,1.6162,1456400000.0
2009-03-04 05:15:00,1.61615,1.6173,1.6154,1.61635,1479000000.0
2009-03-04 05:30:00,1.61675,1.6195,1.61675,1.61875,1224000000.0
2009-03-04 05:45:00,1.61875,1.61885,1.6166,1.61765,1063000000.0
2009-03-04 06:00:00,1.6176,1.61845,1.6174,1.6175,1099000000.0
2009-03-04 06:15:00,1.61755,1.61765,1.61615,1.61695,1445800000.0
2009-03-04 06:30:00,1.617,1.61775,1.61615,1.61775,1361800000.0
2009-03-04 06:45:00,1.61775,1.61845,1.61695,1.61805,683600000.0
2009-03-04 07:00:00,1.61795,1.6187,1.61675,1.61695,1285200000.0
2009-03-04 07:15:00,1.617,1.61885,1.61685,1.61715,816300000.0
2009-03-04 07:30:00,1.6172,1.6176,1.61675,1.6168,1144600000.0
2009-03-04 07:45:00,1.6167,1.61785,1.6162,1.617,965600000.0
2009-03-04 08:00:00,1.61705,1.61725,1.6157,1.61625,1527200000.0
2009-03-04 08:15:00,1.6163,1.6173,1.61615,1.61615,1087200000.0
2009-03-04 08:30:00,1.6162,1.6195,1.61615,1.61945,2357500000.0
2009-03-04 08:45:00,1.61945,1.61955,1.618,1.6185,2126000000.0
2009-03-04 09:00:00,1.61855,1.61905,1.6164,1.6176,2686400000.0
2009-03-04 09:15:00,1.6175,1.61805,1.6148,1.61685,3060400000.0
2009-03-04 09:30:00,1.61685,1.61855,1.6161,1.61625,3205400000.0
2009-03-04 09:45:00,1.6162,1.61715,1.6141,1.6163,3227800000.0
2009-03-04 10:00:00,1.61635,1.61765,1.6131,1.61555,3586000000.0
2009-03-04 10:15:00,1.6155,1.61735,1.61435,1.61575,3939000000.0
2009-03-04 10:30:00,1.61575,1.6176,1.6136,1.6173,3732000000.0
2009-03-04 10:45:00,1.6173,1.6184,1.61635,1.61805,2960800000.0
2009-03-04 11:00:00,1.6181,1.6198,1.61685,1.6195,3424400000.0
2009-03-04 11:15:00,1.6194,1.62085,1.61845,1.6193,2926000000.0
2009-03-04 11:30:00,1.6193,1.61975,1.6178,1.61855,2745000000.0
2009-03-04 11:45:00,1.6187,1.619,1.61665,1.6175,2564200000.0
2009-03-04 12:00:00,1.6176,1.6182,1.6165,1.6171,3203800000.0
2009-03-04 12:15:00,1.6171,1.61895,1.61665,1.618,2536200000.0
2009-03-04 12:30:00,1.618,1.6196,1.6179,1.61915,2320600000.0
2009-03-04 12:45:00,1.61915,1.62085,1.61795,1.618,3424400000.0
2009-03-04 13:00:00,1.6179,1.61965,1.6179,1.61955,3130000000.0
2009-03-04 13:15:00,1.6193,1.6197,1.61645,1.6172,3417800000.0
2009-03-04 13:30:00,1.6172,1.618,1.6161,1.61795,3657800000.0
2009-03-04 13:45:00,1.618,1.6184,1.61485,1.6155,4151400000.0
2009-03-04 14:00:00,1.6156,1.61915,1.61525,1.61755,4764200000.0
2009-03-04 14:15:00,1.61755,1.62065,1.6168,1.61965,4011000000.0
2009-03-04 14:30:00,1.61965,1.62045,1.6185,1.61865,3103000000.0
2009-03-04 14:45:00,1.6187,1.61935,1.61315,1.6143,4165600000.0
2009-03-04 15:00:00,1.6143,1.6169,1.6136,1.6144,4357100000.0
2009-03-04 15:15:00,1.61445,1.6192,1.6141,1.6178,4766200000.0
2009-03-04 15:30:00,1.61785,1.61925,1.61565,1.6157,4032400000.0
2009-03-04 15:45:00,1.6157,1.61625,1.61335,1.6149,3804000000.0
2009-03-04 16:00:00,1.61485,1.61545,1.61135,1.61355,4738000000.0
2009-03-04 16:15:00,1.6133,1.61585,1.61205,1.61425,4972800000.0
2009-03-04 16:30:00,1.61425,1.61595,1.6138,1.61495,5535800000.0
2009-03-04 16:45:00,1.61495,1.61575,1.6115,1.6115,6123800000.0
2009-03-04 17:00:00,1.61175,1.61365,1.60965,1.61165,3707000000.0
2009-03-04 17:15:00,1.6117,1.6134,1.6116,1.6121,4649800000.0
2009-03-04 17:30:00,1.6121,1.61405,1.6113,1.61295,4770600000.0
2009-03-04 17:45:00,1.6129,1.6149,1.61235,1.61355,4452200000.0
2009-03-04 18:00:00,1.61375,1.61415,1.61215,1.61255,4534600000.0
2009-03-04 18:15:00,1.61255,1.6141,1.6105,1.61075,4348400000.0
2009-03-04 18:30:00,1.61085,1.61395,1.6107,1.6128,4957800000.0
2009-03-04 18:45:00,1.61285,1.6149,1.60855,1.60955,4664900000.0
2009-03-04 19:00:00,1.60955,1.61255,1.60795,1.6115,3785300000.0
2009-03-04 19:15:00,1.6115,1.6153,1.61105,1.6146,3460800000.0
2009-03-04 19:30:00,1.6145,1.61845,1.61425,1.61585,2653800000.0
2009-03-04 19:45:00,1.6158,1.6179,1.6134,1.6145,3707200000.0
2009-03-04 20:00:00,1.61455,1.6152,1.6129,1.61365,3083800000.0
2009-03-04 20:15:00,1.6137,1.6156,1.61305,1.61405,2955800000.0
2009-03-04 20:30:00,1.6141,1.61445,1.611,1.61105,3218400000.0
2009-03-04 20:45:00,1.6109,1.612,1.60975,1.6115,3104600000.0
2009-03-04 21:00:00,1.6115,1.6139,1.6096,1.61335,3692900000.0
2009-03-04 21:15:00,1.6133,1.61515,1.6123,1.61285,3178400000.0
2009-03-04 21:30:00,1.61295,1.6133,1.6098,1.6102,3461800000.0
2009-03-04 21:45:00,1.61035,1.6119,1.60925,1.60955,3602200000.0
2009-03-04 22:00:00,1.6096,1.61065,1.60875,1.60945,2915000000.0
2009-03-04 22:15:00,1.6094,1.61095,1.6083,1.6098,3165600000.0
2009-03-04 22:30:00,1.6098,1.6108,1.60895,1.61015,2385200000.0
2009-03-04 22:45:00,1.6102,1.6119,1.60995,1.61115,1928000000.0
2009-03-04 23:00:00,1.61145,1.6115,1.60945,1.6101,1568400000.0
2009-03-04 23:15:00,1.61005,1.6113,1.60955,1.61085,1497200000.0
2009-03-04 23:30:00,1.61085,1.61275,1.61085,1.61255,1455200000.0
2009-03-04 23:45:00,1.61255,1.61395,1.61055,1.61145,1435400000.0
2009-03-05 00:00:00,1.61145,1.612,1.61025,1.61095,370200000.0
2009-03-05 00:15:00,1.6107,1.61175,1.6104,1.61085,285600000.0
2009-03-05 00:30:00,1.6108,1.61175,1.6099,1.6099,343400000.0
2009-03-05 00:45:00,1.61,1.6122,1.60985,1.61045,326000000.0
2009-03-05 01:00:00,1.61045,1.61165,1.6104,1.61105,440600000.0
2009-03-05 01:15:00,1.61114,1.61175,1.61015,1.6109,566200000.0
2009-03-05 01:30:00,1.61105,1.61345,1.61025,1.61285,1026800000.0
2009-03-05 01:45:00,1.6129,1.6134,1.61155,1.6122,1059000000.0
2009-03-05 02:00:00,1.61225,1.6123,1.61075,1.61165,1871200000.0
2009-03-05 02:15:00,1.6117,1.61175,1.60865,1.61025,1065400000.0
2009-03-05 02:30:00,1.61025,1.61025,1.6085,1.6098,987800000.0
2009-03-05 02:45:00,1.6098,1.61045,1.6076,1.60805,1446900000.0
2009-03-05 03:00:00,1.60825,1.6109,1.60795,1.6102,1834600000.0
2009-03-05 03:15:00,1.61025,1.6108,1.6078,1.6103,1363600000.0
2009-03-05 03:30:00,1.6102,1.6106,1.6095,1.60975,1175200000.0
2009-03-05 03:45:00,1.6097,1.61085,1.6095,1.6096,1272800000.0
2009-03-05 04:00:00,1.6096,1.61005,1.6084,1.6084,635000000.0
2009-03-05 04:15:00,1.60845,1.60975,1.60785,1.60945,2072800000.0
2009-03-05 04:30:00,1.60945,1.61005,1.60925,1.60985,1337200000.0
2009-03-05 04:45:00,1.6098,1.61005,1.60845,1.6088,1243400000.0
2009-03-05 05:00:00,1.6088,1.6114,1.6084,1.6106,1491800000.0
2009-03-05 05:15:00,1.6106,1.61205,1.61015,1.61165,1028200000.0
2009-03-05 05:30:00,1.61175,1.61205,1.6106,1.6113,897800000.0
2009-03-05 05:45:00,1.6113,1.61185,1.60997,1.61095,579400000.0
2009-03-05 06:00:00,1.6109,1.6118,1.6105,1.6113,779200000.0
2009-03-05 06:15:00,1.61135,1.6118,1.6108,1.61095,809300000.0
2009-03-05 06:30:00,1.61095,1.61175,1.6109,1.61115,816600000.0
2009-03-05 06:45:00,1.6112,1.6113,1.61055,1.6113,583400000.0
2009-03-05 07:00:00,1.6114,1.61175,1.60808,1.6113,820400000.0
2009-03-05 07:15:00,1.61125,1.61145,1.6098,1.61045,903000000.0
2009-03-05 07:30:00,1.6104,1.61105,1.61,1.6107,856600000.0
2009-03-05 07:45:00,1.6107,1.61105,1.60985,1.60995,945000000.0
2009-03-05 08:00:00,1.60995,1.61025,1.60715,1.6085,2528800000.0
2009-03-05 08:15:00,1.6085,1.60935,1.60815,1.60895,1287800000.0
2009-03-05 08:30:00,1.609,1.6098,1.60705,1.60855,1620800000.0
2009-03-05 08:45:00,1.60855,1.6097,1.60785,1.6091,1610200000.0
2009-03-05 09:00:00,1.60905,1.61215,1.6089,1.6112,2199200000.0
2009-03-05 09:15:00,1.6113,1.6127,1.60995,1.6106,2152200000.0
2009-03-05 09:30:00,1.61075,1.6119,1.60985,1.61055,2949800000.0
2009-03-05 09:45:00,1.6106,1.61165,1.61015,1.61115,2077800000.0
2009-03-05 10:00:00,1.6113,1.6117,1.6098,1.61,3173800000.0
2009-03-05 10:15:00,1.61,1.61245,1.60995,1.6117,3008400000.0
2009-03-05 10:30:00,1.61175,1.6121,1.6087,1.6091,3641200000.0
2009-03-05 10:45:00,1.6091,1.6101,1.60865,1.6094,3183800000.0
2009-03-05 11:00:00,1.6094,1.61075,1.6076,1.6085,3640600000.0
2009-03-05 11:15:00,1.60855,1.6094,1.6063,1.60775,3618600000.0
2009-03-05 11:30:00,1.60775,1.60885,1.6055,1.60855,3818400000.0
2009-03-05 11:45:00,1.60855,1.61025,1.60785,1.60985,3219800000.0
2009-03-05 12:00:00,1.60975,1.61125,1.60855,1.60955,4079600000.0
2009-03-05 12:15:00,1.60955,1.61075,1.6089,1.61015,2861800000.0
2009-03-05 12:30:00,1.61015,1.6125,1.61,1.6105,3356000000.0
2009-03-05 12:45:00,1.6105,1.61085,1.60915,1.6103,3012600000.0
2009-03-05 13:00:00,1.61035,1.61195,1.6094,1.61165,3456400000.0
2009-03-05 13:15:00,1.61165,1.6123,1.60915,1.61205,3228400000.0
2009-03-05 13:30:00,1.61205,1.6122,1.6098,1.61145,3656800000.0
2009-03-05 13:45:00,1.61135,1.6123,1.60965,1.6119,2980800000.0
2009-03-05 14:00:00,1.61185,1.61315,1.60975,1.61235,3690600000.0
2009-03-05 14:15:00,1.6124,1.6159,1.6124,1.6152,3167400000.0
2009-03-05 14:30:00,1.6152,1.6154,1.61105,1.61155,2785200000.0
2009-03-05 14:45:00,1.6117,1.6141,1.6117,1.6128,3124000000.0
2009-03-05 15:00:00,1.61265,1.6152,1.61225,1.6149,3927700000.0
2009-03-05 15:15:00,1.61495,1.61495,1.61255,1.6142,3591000000.0
2009-03-05 15:30:00,1.6142,1.6157,1.61035,1.6118,3383600000.0
2009-03-05 15:45:00,1.6118,1.61205,1.6084,1.60945,2851800000.0
2009-03-05 16:00:00,1.6096,1.6099,1.60625,1.60665,2731500000.0
2009-03-05 16:15:00,1.60665,1.60925,1.606,1.6076,4135600000.0
2009-03-05 16:30:00,1.6076,1.6089,1.6053,1.608,4392200000.0
2009-03-05 16:45:00,1.60815,1.6089,1.6046,1.607,5325400000.0
2009-03-05 17:00:00,1.60675,1.6074,1.6026,1.60495,4804600000.0
2009-03-05 17:15:00,1.60495,1.60835,1.6042,1.6066,4685700000.0
2009-03-05 17:30:00,1.6067,1.61,1.60645,1.60775,4822600000.0
2009-03-05 17:45:00,1.60765,1.61385,1.6055,1.6137,4945200000.0
2009-03-05 18:00:00,1.6136,1.61375,1.6112,1.6133,4129000000.0
2009-03-05 18:15:00,1.61325,1.6156,1.613,1.61505,4807000000.0
2009-03-05 18:30:00,1.61505,1.6168,1.61475,1.61545,4050800000.0
2009-03-05 18:45:00,1.61545,1.61855,1.6149,1.6176,3732000000.0
2009-03-05 19:00:00,1.61765,1.6187,1.6164,1.6178,3238200000.0
2009-03-05 19:15:00,1.6177,1.61845,1.61385,1.6144,2888200000.0
2009-03-05 19:30:00,1.6144,1.61545,1.61295,1.61385,3416400000.0
2009-03-05 19:45:00,1.614,1.61575,1.61335,1.61465,2576600000.0
2009-03-05 20:00:00,1.61465,1.616,1.6138,1.61485,3550400000.0
2009-03-05 20:15:00,1.61485,1.61685,1.61425,1.61545,2952800000.0
2009-03-05 20:30:00,1.6156,1.6166,1.61435,1.61555,3534200000.0
2009-03-05 20:45:00,1.61555,1.61695,1.61485,1.61575,3390200000.0
2009-03-05 21:00:00,1.6157,1.6173,1.61525,1.61605,3319200000.0
2009-03-05 21:15:00,1.61595,1.61925,1.6156,1.6179,3814600000.0
2009-03-05 21:30:00,1.61805,1.61865,1.6166,1.617,3100600000.0
2009-03-05 21:45:00,1.6169,1.61895,1.6168,1.61815,3370000000.0
2009-03-05 22:00:00,1.6183,1.61845,1.6159,1.61655,3307400000.0
2009-03-05 22:15:00,1.6167,1.61765,1.6149,1.61655,2745600000.0
2009-03-05 22:30:00,1.6165,1.6191,1.61535,1.6186,2726800000.0
2009-03-05 22:45:00,1.6187,1.62005,1.6163,1.6174,1818300000.0
2009-03-05 23:00:00,1.6175,1.61915,1.6161,1.6184,1477300000.0
2009-03-05 23:15:00,1.61865,1.62015,1.6179,1.61865,1567200000.0
2009-03-05 23:30:00,1.6188,1.6196,1.6148,1.6177,690400000.0
2009-03-05 23:45:00,1.6177,1.61875,1.6165,1.61835,1223800000.0
2009-03-06 00:00:00,1.61845,1.6191,1.61775,1.61885,614600000.0
2009-03-06 00:15:00,1.6189,1.61895,1.61655,1.6169,525200000.0
2009-03-06 00:30:00,1.6169,1.61755,1.6147,1.6162,822200000.0
2009-03-06 00:45:00,1.6162,1.61685,1.61505,1.6161,438800000.0
2009-03-06 01:00:00,1.6162,1.61695,1.6148,1.6161,450400000.0
2009-03-06 01:15:00,1.616,1.61675,1.61455,1.6163,849300000.0
2009-03-06 01:30:00,1.61635,1.617,1.6159,1.61625,813600000.0
2009-03-06 01:45:00,1.6162,1.6172,1.6148,1.6161,1097700000.0
2009-03-06 02:00:00,1.6161,1.6167,1.61505,1.6161,850400000.0
2009-03-06 02:15:00,1.6161,1.6164,1.61465,1.61595,1125300000.0
2009-03-06 02:30:00,1.61595,1.61645,1.6148,1.61595,1650200000.0
2009-03-06 02:45:00,1.6159,1.61605,1.61365,1.6158,1345600000.0
2009-03-06 03:00:00,1.61575,1.6164,1.61425,1.61555,1578200000.0
2009-03-06 03:15:00,1.6156,1.6181,1.61445,1.61635,1338600000.0
2009-03-06 03:30:00,1.61645,1.61665,1.61525,1.6155,866800000.0
2009-03-06 03:45:00,1.6156,1.6167,1.61305,1.6159,2207600000.0
2009-03-06 04:00:00,1.6159,1.6164,1.61445,1.61555,1612000000.0
2009-03-06 04:15:00,1.61545,1.6162,1.6148,1.6157,692400000.0
2009-03-06 04:30:00,1.61555,1.616,1.6149,1.61575,645800000.0
2009-03-06 04:45:00,1.6156,1.61605,1.61445,1.6156,1084000000.0
2009-03-06 05:00:00,1.6156,1.6164,1.6143,1.6156,704400000.0
2009-03-06 05:15:00,1.61514,1.617,1.61514,1.61635,931400000.0
2009-03-06 05:30:00,1.61635,1.61695,1.61535,1.61675,1268000000.0
2009-03-06 05:45:00,1.6168,1.617,1.616,1.61655,1085000000.0
2009-03-06 06:00:00,1.61645,1.6166,1.6151,1.6157,1173200000.0
2009-03-06 06:15:00,1.61585,1.61645,1.61495,1.61585,1228800000.0
2009-03-06 06:30:00,1.61595,1.6164,1.6147,1.616,1444200000.0
2009-03-06 06:45:00,1.61615,1.6165,1.61555,1.616,853400000.0
2009-03-06 07:00:00,1.616,1.61655,1.61535,1.6157,672600000.0
2009-03-06 07:15:00,1.61585,1.61615,1.61525,1.61545,1377000000.0
2009-03-06 07:30:00,1.6154,1.61625,1.61475,1.6154,1155800000.0
2009-03-06 07:45:00,1.6155,1.62079,1.615,1.6163,1486300000.0
2009-03-06 08:00:00,1.61615,1.61765,1.6153,1.61635,2341600000.0
2009-03-06 08:15:00,1.61625,1.61865,1.61625,1.61845,2349800000.0
2009-03-06 08:30:00,1.61845,1.6219,1.6184,1.6215,2573600000.0
2009-03-06 08:45:00,1.62155,1.6242,1.6201,1.6242,2738800000.0
2009-03-06 09:00:00,1.6243,1.6281,1.62425,1.62615,3962400000.0
2009-03-06 09:15:00,1.6261,1.627,1.62395,1.62515,3224400000.0
2009-03-06 09:30:00,1.62515,1.6281,1.62395,1.62415,3371800000.0
2009-03-06 09:45:00,1.62415,1.62665,1.6237,1.6261,3172400000.0
2009-03-06 10:00:00,1.6261,1.62735,1.62495,1.6258,4298000000.0
2009-03-06 10:15:00,1.6258,1.6265,1.62405,1.62585,3876000000.0
2009-03-06 10:30:00,1.62585,1.6285,1.62485,1.6263,4008800000.0
2009-03-06 10:45:00,1.6263,1.62995,1.62545,1.6296,4230400000.0
2009-03-06 11:00:00,1.62975,1.62975,1.6264,1.6281,3308400000.0
2009-03-06 11:15:00,1.6281,1.62995,1.6273,1.6296,3968400000.0
2009-03-06 11:30:00,1.6296,1.6304,1.6282,1.6289,3321600000.0
2009-03-06 11:45:00,1.62905,1.6301,1.62745,1.62975,2780400000.0
2009-03-06 12:00:00,1.6296,1.63185,1.6274,1.62795,3276600000.0
2009-03-06 12:15:00,1.628,1.62915,1.6252,1.6255,2302200000.0
2009-03-06 12:30:00,1.62545,1.6284,1.62455,1.6264,3144000000.0
2009-03-06 12:45:00,1.6264,1.6283,1.62535,1.6258,2663200000.0
2009-03-06 13:00:00,1.6258,1.62705,1.62545,1.62565,1658000000.0
2009-03-06 13:15:00,1.62575,1.6281,1.62565,1.62755,1530000000.0
2009-03-06 13:30:00,1.62745,1.63105,1.62735,1.6288,2245000000.0
2009-03-06 13:45:00,1.6288,1.63115,1.6283,1.6302,2340200000.0
2009-03-06 14:00:00,1.6308,1.631,1.62645,1.6272,2382000000.0
2009-03-06 14:15:00,1.6272,1.6281,1.62635,1.6278,1865000000.0
2009-03-06 14:30:00,1.62775,1.62845,1.6275,1.62805,1509400000.0
2009-03-06 14:45:00,1.62805,1.6283,1.6244,1.6267,3389900000.0
2009-03-06 15:00:00,1.6267,1.62785,1.62565,1.62565,3864600000.0
2009-03-06 15:15:00,1.62555,1.62815,1.62515,1.6265,4420200000.0
2009-03-06 15:30:00,1.6258,1.63245,1.6253,1.6279,4950100000.0
2009-03-06 15:45:00,1.6278,1.63035,1.62405,1.62725,5090600000.0
2009-03-06 16:00:00,1.6271,1.6286,1.62595,1.6285,4892400000.0
2009-03-06 16:15:00,1.62845,1.62975,1.62705,1.6287,4563800000.0
2009-03-06 16:30:00,1.6287,1.6303,1.6274,1.62835,4994200000.0
2009-03-06 16:45:00,1.6284,1.62975,1.6253,1.6289,5099400000.0
2009-03-06 17:00:00,1.62835,1.6302,1.62545,1.63,4716800000.0
2009-03-06 17:15:00,1.62975,1.63105,1.6288,1.63005,5115600000.0
2009-03-06 17:30:00,1.6301,1.6331,1.62975,1.6331,4482300000.0
2009-03-06 17:45:00,1.6331,1.63375,1.62815,1.62845,5338200000.0
2009-03-06 18:00:00,1.6285,1.6294,1.62585,1.62665,4786000000.0
2009-03-06 18:15:00,1.6267,1.62945,1.6248,1.6291,4598100000.0
2009-03-06 18:30:00,1.6291,1.6317,1.6286,1.62905,4075800000.0
2009-03-06 18:45:00,1.62905,1.6311,1.6282,1.63005,4144000000.0
2009-03-06 19:00:00,1.63005,1.6305,1.6269,1.628,3433200000.0
2009-03-06 19:15:00,1.628,1.62875,1.6266,1.62745,3100400000.0
2009-03-06 19:30:00,1.62745,1.628,1.6249,1.6273,3383600000.0
2009-03-06 19:45:00,1.6273,1.63095,1.62605,1.6292,3743200000.0
2009-03-06 20:00:00,1.6291,1.6299,1.6265,1.62895,2349600000.0
2009-03-06 20:15:00,1.629,1.6313,1.62875,1.63015,2724600000.0
2009-03-06 20:30:00,1.63015,1.6317,1.6298,1.63125,2459000000.0
2009-03-06 20:45:00,1.6312,1.63215,1.62915,1.6297,2611000000.0
2009-03-06 21:00:00,1.6299,1.6318,1.62845,1.6305,3094800000.0
2009-03-06 21:15:00,1.63035,1.63205,1.6293,1.6298,2795600000.0
2009-03-06 21:30:00,1.62975,1.6308,1.62795,1.62975,3168000000.0
2009-03-06 21:45:00,1.6299,1.63255,1.62985,1.63145,2633400000.0
2009-03-06 22:00:00,1.6315,1.632,1.6302,1.6302,2556600000.0
2009-03-06 22:15:00,1.63035,1.63085,1.62465,1.625,3648600000.0
2009-03-06 22:30:00,1.625,1.6293,1.6249,1.6282,3104600000.0
2009-03-06 22:45:00,1.6283,1.6287,1.6249,1.62505,2968600000.0
2009-03-06 23:00:00,1.62535,1.6269,1.62395,1.62685,1340400000.0
2009-03-06 23:15:00,1.62675,1.6283,1.6261,1.6269,851600000.0
2009-03-06 23:30:00,1.62695,1.627,1.62445,1.6265,1028000000.0
2009-03-06 23:45:00,1.6268,1.629,1.6256,1.627,1110000000.0
2009-03-09 00:00:00,1.6282,1.62932,1.62715,1.62912,251000000.0
2009-03-09 00:15:00,1.6286,1.62945,1.62795,1.62905,315400000.0
2009-03-09 00:30:00,1.62905,1.62905,1.6281,1.62885,582800000.0
2009-03-09 00:45:00,1.62895,1.629,1.6275,1.6277,667200000.0
2009-03-09 01:00:00,1.62775,1.63015,1.62775,1.62935,801200000.0
2009-03-09 01:15:00,1.6293,1.6303,1.6287,1.62945,1640400000.0
2009-03-09 01:30:00,1.62955,1.62985,1.62835,1.62965,1090200000.0
2009-03-09 01:45:00,1.6297,1.6306,1.62935,1.6302,1140000000.0
2009-03-09 02:00:00,1.63045,1.6312,1.6293,1.6307,1103600000.0
2009-03-09 02:15:00,1.6307,1.6312,1.62885,1.63035,1137400000.0
2009-03-09 02:30:00,1.63035,1.63155,1.62763,1.63095,999000000.0
2009-03-09 02:45:00,1.631,1.63115,1.62915,1.6302,1954000000.0
2009-03-09 03:00:00,1.6299,1.63075,1.62975,1.6302,754600000.0
2009-03-09 03:15:00,1.6301,1.6302,1.6279,1.6282,1172600000.0
2009-03-09 03:30:00,1.6283,1.63145,1.6283,1.63075,980400000.0
2009-03-09 03:45:00,1.63075,1.6315,1.6278,1.6289,1082000000.0
2009-03-09 04:00:00,1.6289,1.63025,1.6281,1.6299,1148800000.0
2009-03-09 04:15:00,1.62995,1.63055,1.6283,1.6291,1158000000.0
2009-03-09 04:30:00,1.6294,1.62959,1.62775,1.62795,724600000.0
2009-03-09 04:45:00,1.62785,1.63015,1.62735,1.6285,785800000.0
2009-03-09 05:00:00,1.62845,1.63055,1.6281,1.6303,686400000.0
2009-03-09 05:15:00,1.63025,1.63125,1.6281,1.62965,879800000.0
2009-03-09 05:30:00,1.62965,1.63175,1.62845,1.63095,1438400000.0
2009-03-09 05:45:00,1.631,1.6311,1.6296,1.6303,845800000.0
2009-03-09 06:00:00,1.6304,1.63125,1.62751,1.631,913800000.0
2009-03-09 06:15:00,1.631,1.63105,1.6294,1.62945,909000000.0
2009-03-09 06:30:00,1.62945,1.6295,1.62765,1.62835,1701600000.0
2009-03-09 06:45:00,1.62835,1.6292,1.6278,1.6284,989000000.0
2009-03-09 07:00:00,1.6286,1.62925,1.6276,1.62765,1107400000.0
2009-03-09 07:15:00,1.6277,1.6286,1.6276,1.6279,660800000.0
2009-03-09 07:30:00,1.62805,1.62845,1.62645,1.6265,955000000.0
2009-03-09 07:45:00,1.6265,1.62705,1.6259,1.62645,1337600000.0
2009-03-09 08:00:00,1.62655,1.6274,1.62555,1.62665,1684000000.0
2009-03-09 08:15:00,1.6266,1.6266,1.62445,1.62485,2480600000.0
2009-03-09 08:30:00,1.62485,1.6265,1.62425,1.62595,1305800000.0
2009-03-09 08:45:00,1.626,1.62705,1.625,1.62645,919600000.0
2009-03-09 09:00:00,1.6264,1.6267,1.6238,1.625,2784200000.0
2009-03-09 09:15:00,1.625,1.6267,1.62415,1.6244,2931200000.0
2009-03-09 09:30:00,1.6245,1.6272,1.62445,1.62645,2149000000.0
2009-03-09 09:45:00,1.62645,1.62795,1.626,1.6263,2810400000.0
2009-03-09 10:00:00,1.6263,1.6265,1.6246,1.62585,2871600000.0
2009-03-09 10:15:00,1.62585,1.62805,1.62545,1.6262,3997200000.0
2009-03-09 10:30:00,1.6263,1.6287,1.62585,1.62805,3393600000.0
2009-03-09 10:45:00,1.6281,1.63045,1.62755,1.62995,2060400000.0
2009-03-09 11:00:00,1.6299,1.63025,1.62595,1.627,4529000000.0
2009-03-09 11:15:00,1.62695,1.6294,1.6266,1.62825,3766400000.0
2009-03-09 11:30:00,1.6283,1.629,1.6267,1.6269,3136400000.0
2009-03-09 11:45:00,1.6269,1.6294,1.6265,1.62875,4147800000.0
2009-03-09 12:00:00,1.6288,1.6311,1.6281,1.63055,4330000000.0
2009-03-09 12:15:00,1.6306,1.6307,1.62825,1.62895,3399000000.0
2009-03-09 12:30:00,1.62895,1.62975,1.6279,1.6294,4246200000.0
2009-03-09 12:45:00,1.6294,1.63045,1.6276,1.6279,3939000000.0
2009-03-09 13:00:00,1.6278,1.6279,1.6255,1.6265,5854200000.0
2009-03-09 13:15:00,1.62645,1.628,1.6261,1.62755,4270600000.0
2009-03-09 13:30:00,1.62765,1.63,1.62725,1.6282,4452000000.0
2009-03-09 13:45:00,1.6282,1.62975,1.62725,1.62845,3302600000.0
2009-03-09 14:00:00,1.6285,1.6296,1.62755,1.62765,4437200000.0
2009-03-09 14:15:00,1.6278,1.6305,1.62735,1.63045,3838200000.0
2009-03-09 14:30:00,1.6305,1.6312,1.62945,1.62985,4714600000.0
2009-03-09 14:45:00,1.6298,1.639,1.6289,1.63795,7042400000.0
2009-03-09 15:00:00,1.6378,1.6409,1.63685,1.64025,5563400001.0
2009-03-09 15:15:00,1.64025,1.6418,1.63955,1.6403,5430400000.0
2009-03-09 15:30:00,1.6403,1.6422,1.6391,1.63955,6591000000.0
2009-03-09 15:45:00,1.6395,1.6423,1.63865,1.64025,6288800000.0
2009-03-09 16:00:00,1.6402,1.6412,1.63745,1.63835,6225800000.0
2009-03-09 16:15:00,1.63835,1.6431,1.63825,1.64115,6086400000.0
2009-03-09 16:30:00,1.64125,1.6423,1.63975,1.6414,5610600000.0
2009-03-09 16:45:00,1.6414,1.64165,1.63765,1.63985,6454599999.0
2009-03-09 17:00:00,1.63985,1.63995,1.63815,1.63845,5417800000.0
2009-03-09 17:15:00,1.6384,1.6415,1.63715,1.6397,5544400000.0
2009-03-09 17:30:00,1.6397,1.64385,1.63865,1.6431,6535600000.0
2009-03-09 17:45:00,1.6431,1.64425,1.6395,1.6418,6204000000.0
2009-03-09 18:00:00,1.64195,1.64425,1.6395,1.63955,5418200001.0
2009-03-09 18:15:00,1.63975,1.6412,1.6366,1.6399,6036400000.0
2009-03-09 18:30:00,1.63995,1.64045,1.6382,1.639,4943800000.0
2009-03-09 18:45:00,1.63895,1.63905,1.63695,1.6389,4524600000.0
2009-03-09 19:00:00,1.6388,1.63925,1.63645,1.6376,3870600000.0
2009-03-09 19:15:00,1.6376,1.63895,1.637,1.63755,4082400000.0
2009-03-09 19:30:00,1.63755,1.6383,1.6362,1.63725,4020900000.0
2009-03-09 19:45:00,1.6373,1.6389,1.6369,1.63845,3918200000.0
2009-03-09 20:00:00,1.6384,1.6405,1.6365,1.63655,5546000000.0
2009-03-09 20:15:00,1.63665,1.63795,1.6342,1.6344,3607400000.0
2009-03-09 20:30:00,1.63445,1.6362,1.6339,1.6357,2641400000.0
2009-03-09 20:45:00,1.6356,1.6368,1.6341,1.6363,2078000000.0
2009-03-09 21:00:00,1.63625,1.6395,1.63575,1.6385,2310000000.0
2009-03-09 21:15:00,1.6384,1.6393,1.6374,1.6382,3059000000.0
2009-03-09 21:30:00,1.63835,1.6393,1.63625,1.63685,3155800000.0
2009-03-09 21:45:00,1.6368,1.63835,1.63565,1.63705,2264600000.0
2009-03-09 22:00:00,1.637,1.6382,1.63675,1.63675,1063000000.0
2009-03-09 22:15:00,1.63675,1.63845,1.63675,1.6384,845400000.0
2009-03-09 22:30:00,1.63835,1.64075,1.63715,1.6399,1597000000.0
2009-03-09 22:45:00,1.63985,1.64085,1.63875,1.6407,1605000000.0
2009-03-09 23:00:00,1.64055,1.64135,1.63895,1.6393,570400000.0
2009-03-09 23:15:00,1.63955,1.64035,1.63745,1.6378,365200000.0
2009-03-09 23:30:00,1.63785,1.63875,1.63765,1.63835,602600000.0
2009-03-09 23:45:00,1.63865,1.63955,1.63755,1.63795,331600000.0
2009-03-10 00:00:00,1.6378,1.6387,1.6358,1.63588,2168400000.0
2009-03-10 00:15:00,1.63845,1.63845,1.6344,1.6345,1447600000.0
2009-03-10 00:30:00,1.63455,1.63595,1.63455,1.63555,1049000000.0
2009-03-10 00:45:00,1.63555,1.63585,1.63525,1.6356,729800000.0
2009-03-10 01:00:00,1.6355,1.63809,1.6354,1.6361,532600000.0
2009-03-10 01:15:00,1.636,1.63715,1.6358,1.6359,639200000.0
2009-03-10 01:30:00,1.636,1.6381,1.63595,1.63775,1004600000.0
2009-03-10 01:45:00,1.6377,1.6393,1.6368,1.63815,617600000.0
2009-03-10 02:00:00,1.63815,1.63935,1.63805,1.6383,840200000.0
2009-03-10 02:15:00,1.6382,1.64015,1.63775,1.6388,1314800000.0
2009-03-10 02:30:00,1.6388,1.6404,1.63735,1.63925,1700300000.0
2009-03-10 02:45:00,1.63915,1.6397,1.638,1.6383,1399400000.0
2009-03-10 03:00:00,1.63845,1.6387,1.63615,1.6378,1213000000.0
2009-03-10 03:15:00,1.6378,1.63925,1.63745,1.63845,1570200000.0
2009-03-10 03:30:00,1.6384,1.6386,1.63645,1.63735,1081200000.0
2009-03-10 03:45:00,1.6374,1.6382,1.6364,1.63815,1000600000.0
2009-03-10 04:00:00,1.63805,1.63945,1.638,1.6384,1193000000.0
2009-03-10 04:15:00,1.6384,1.6398,1.638,1.63925,1617000000.0
2009-03-10 04:30:00,1.63925,1.6398,1.6378,1.63925,990200000.0
2009-03-10 04:45:00,1.63925,1.64045,1.63845,1.63885,1023200000.0
2009-03-10 05:00:00,1.639,1.64085,1.6373,1.6379,2439200000.0
2009-03-10 05:15:00,1.63795,1.64035,1.63745,1.63805,1613400000.0
2009-03-10 05:30:00,1.63805,1.6384,1.63705,1.63765,1072600000.0
2009-03-10 05:45:00,1.63715,1.6385,1.6367,1.6381,1244200000.0
2009-03-10 06:00:00,1.63815,1.6382,1.6365,1.6369,1627200000.0
2009-03-10 06:15:00,1.63685,1.63838,1.63635,1.63816,1480600000.0
2009-03-10 06:30:00,1.63735,1.6379,1.63605,1.63735,1519400000.0
2009-03-10 06:45:00,1.63745,1.6377,1.63415,1.63625,2264800000.0
2009-03-10 07:00:00,1.63625,1.63755,1.63565,1.6373,1581000000.0
2009-03-10 07:15:00,1.63735,1.63963,1.63705,1.63825,1607400000.0
2009-03-10 07:30:00,1.63835,1.64,1.6357,1.6367,2786200000.0
2009-03-10 07:45:00,1.63675,1.6392,1.6353,1.63855,3375800000.0
2009-03-10 08:00:00,1.63865,1.64025,1.63835,1.6391,2281800000.0
2009-03-10 08:15:00,1.6392,1.6414,1.6375,1.64115,2631000000.0
2009-03-10 08:30:00,1.64105,1.64265,1.64015,1.6422,2313600000.0
2009-03-10 08:45:00,1.6422,1.64345,1.64065,1.64255,2643800000.0
2009-03-10 09:00:00,1.6426,1.64325,1.639,1.64035,3282400000.0
2009-03-10 09:15:00,1.6403,1.6415,1.63875,1.63955,3201000000.0
2009-03-10 09:30:00,1.63945,1.6409,1.6377,1.6406,4377400000.0
2009-03-10 09:45:00,1.6407,1.64215,1.63915,1.64105,4077600000.0
2009-03-10 10:00:00,1.64105,1.64335,1.63985,1.6404,5338200000.0
2009-03-10 10:15:00,1.6404,1.6424,1.63855,1.6397,5628000000.0
2009-03-10 10:30:00,1.63975,1.63995,1.63635,1.6376,4981300000.0
2009-03-10 10:45:00,1.63765,1.6377,1.63585,1.6364,3282800000.0
2009-03-10 11:00:00,1.6359,1.63935,1.6358,1.639,3692600000.0
2009-03-10 11:15:00,1.6391,1.6405,1.6366,1.63685,2779400000.0
2009-03-10 11:30:00,1.6368,1.63915,1.63655,1.63805,3477600000.0
2009-03-10 11:45:00,1.63805,1.63855,1.63515,1.6361,3673600000.0
2009-03-10 12:00:00,1.6362,1.6402,1.6361,1.63895,4250400000.0
2009-03-10 12:15:00,1.6389,1.6398,1.63775,1.6388,3240000000.0
2009-03-10 12:30:00,1.6389,1.6393,1.6368,1.6379,4540500000.0
2009-03-10 12:45:00,1.63785,1.6392,1.6369,1.639,4833000000.0
2009-03-10 13:00:00,1.6391,1.6396,1.63735,1.6384,3344800000.0
2009-03-10 13:15:00,1.6384,1.6404,1.6372,1.6399,3469400000.0
2009-03-10 13:30:00,1.6399,1.64175,1.6389,1.6407,3616000000.0
2009-03-10 13:45:00,1.64055,1.64105,1.63745,1.6385,3641000000.0
2009-03-10 14:00:00,1.6385,1.63865,1.63615,1.6375,5211600000.0
2009-03-10 14:15:00,1.6375,1.6427,1.6369,1.64225,6888000000.0
2009-03-10 14:30:00,1.6423,1.6447,1.6416,1.6438,6177200000.0
2009-03-10 14:45:00,1.6438,1.64425,1.6387,1.64095,5181700000.0
2009-03-10 15:00:00,1.64095,1.64175,1.6378,1.63815,4793800000.0
2009-03-10 15:15:00,1.63815,1.6418,1.63495,1.6418,5235400000.0
2009-03-10 15:30:00,1.64185,1.6421,1.6371,1.63745,5977800001.0
2009-03-10 15:45:00,1.63745,1.6383,1.63485,1.6357,5619800000.0
2009-03-10 16:00:00,1.63585,1.636,1.6291,1.63015,5763299999.0
2009-03-10 16:15:00,1.6302,1.6331,1.62905,1.6316,5200200000.0
2009-03-10 16:30:00,1.63155,1.6326,1.62975,1.63225,5306800000.0
2009-03-10 16:45:00,1.6323,1.6338,1.6312,1.63355,4969200000.0
2009-03-10 17:00:00,1.63365,1.63385,1.62995,1.63095,5516400000.0
2009-03-10 17:15:00,1.63095,1.6327,1.62995,1.63195,4760800000.0
2009-03-10 17:30:00,1.6321,1.63285,1.62915,1.6312,4777200000.0
2009-03-10 17:45:00,1.6312,1.63275,1.63035,1.6316,5328200000.0
2009-03-10 18:00:00,1.63165,1.63405,1.6297,1.6334,5726200000.0
2009-03-10 18:15:00,1.6336,1.6358,1.6333,1.63565,4256100000.0
2009-03-10 18:30:00,1.6357,1.6359,1.63415,1.6347,3271800000.0
2009-03-10 18:45:00,1.63465,1.635,1.63255,1.6337,4296600000.0
2009-03-10 19:00:00,1.6337,1.6338,1.63205,1.63305,3300200000.0
2009-03-10 19:15:00,1.633,1.63325,1.6306,1.6322,4276400000.0
2009-03-10 19:30:00,1.63195,1.6331,1.6296,1.62995,4517200000.0
2009-03-10 19:45:00,1.63005,1.6304,1.6278,1.6297,3485800000.0
2009-03-10 20:00:00,1.6296,1.63085,1.62425,1.62565,5049800000.0
2009-03-10 20:15:00,1.62575,1.6269,1.6249,1.62625,4545000000.0
2009-03-10 20:30:00,1.62625,1.62625,1.623,1.6254,4389400000.0
2009-03-10 20:45:00,1.62535,1.62805,1.62485,1.6274,3990600000.0
2009-03-10 21:00:00,1.6274,1.6293,1.6253,1.6283,3681900000.0
2009-03-10 21:15:00,1.6285,1.6289,1.62735,1.6278,2140100000.0
2009-03-10 21:30:00,1.6278,1.62945,1.6264,1.62715,2328700000.0
2009-03-10 21:45:00,1.6271,1.6295,1.6271,1.62865,1930000000.0
2009-03-10 22:00:00,1.62855,1.6288,1.6263,1.6274,2195900000.0
2009-03-10 22:15:00,1.6274,1.6275,1.6257,1.6266,2125400000.0
2009-03-10 22:30:00,1.6266,1.6266,1.62425,1.6248,890800000.0
2009-03-10 22:45:00,1.62495,1.62535,1.62155,1.6217,1276800000.0
2009-03-10 23:00:00,1.62155,1.62445,1.6215,1.6234,788600000.0
2009-03-10 23:15:00,1.62355,1.6237,1.62195,1.6232,499800000.0
2009-03-10 23:30:00,1.6232,1.6244,1.62265,1.62365,535400000.0
2009-03-10 23:45:00,1.62355,1.62708,1.6235,1.62702,502800000.0
2009-03-11 00:00:00,1.62405,1.62714,1.62295,1.6246,620400000.0
2009-03-11 00:15:00,1.6246,1.6291,1.6245,1.62715,1691400000.0
2009-03-11 00:30:00,1.627,1.62795,1.6258,1.62635,1121800000.0
2009-03-11 00:45:00,1.6262,1.6276,1.62615,1.6276,1400400000.0
2009-03-11 01:00:00,1.62765,1.62805,1.62575,1.62615,888000000.0
2009-03-11 01:15:00,1.6263,1.62725,1.6261,1.62695,518800000.0
2009-03-11 01:30:00,1.627,1.6285,1.627,1.62775,522600000.0
2009-03-11 01:45:00,1.6277,1.6293,1.6275,1.62815,1165800000.0
2009-03-11 02:00:00,1.6282,1.6294,1.6271,1.62775,1431300000.0
2009-03-11 02:15:00,1.62765,1.62995,1.62755,1.62875,2095200000.0
2009-03-11 02:30:00,1.62865,1.6288,1.62775,1.6286,1233200000.0
2009-03-11 02:45:00,1.62845,1.6292,1.6273,1.62825,1354000000.0
2009-03-11 03:00:00,1.6283,1.62985,1.6273,1.62805,1649200000.0
2009-03-11 03:15:00,1.6281,1.6281,1.62495,1.62675,1719800000.0
2009-03-11 03:30:00,1.62675,1.6279,1.6259,1.62645,1275400000.0
2009-03-11 03:45:00,1.62665,1.6281,1.62575,1.62675,848600000.0
2009-03-11 04:00:00,1.6267,1.62735,1.62575,1.6265,605600000.0
2009-03-11 04:15:00,1.6265,1.62737,1.6252,1.62685,1486900000.0
2009-03-11 04:30:00,1.6269,1.62725,1.6264,1.6266,992800000.0
2009-03-11 04:45:00,1.62665,1.62735,1.62607,1.6265,610800000.0
2009-03-11 05:00:00,1.62655,1.6283,1.62655,1.6277,675000000.0
2009-03-11 05:15:00,1.62765,1.6294,1.62765,1.6291,1303600000.0
2009-03-11 05:30:00,1.62915,1.6298,1.6242,1.625,3454700000.0
2009-03-11 05:45:00,1.62525,1.6284,1.625,1.6275,1456200000.0
2009-03-11 06:00:00,1.62745,1.62775,1.6236,1.62645,1671700000.0
2009-03-11 06:15:00,1.62595,1.62725,1.6247,1.62575,2161600000.0
2009-03-11 06:30:00,1.6258,1.627,1.6247,1.62675,2107200000.0
2009-03-11 06:45:00,1.62665,1.62795,1.6251,1.62595,1550800000.0
2009-03-11 07:00:00,1.626,1.6277,1.6259,1.62695,1272400000.0
2009-03-11 07:15:00,1.62705,1.62835,1.627,1.62795,1348200000.0
2009-03-11 07:30:00,1.6279,1.6298,1.6275,1.6288,1576600000.0
2009-03-11 07:45:00,1.6289,1.6291,1.62695,1.62695,1533200000.0
2009-03-11 08:00:00,1.62695,1.6289,1.6247,1.6254,1782600000.0
2009-03-11 08:15:00,1.62535,1.6267,1.62495,1.6264,502800000.0
2009-03-11 08:30:00,1.6263,1.6269,1.623,1.62605,1470200000.0
2009-03-11 08:45:00,1.62605,1.6272,1.6236,1.62585,2226800000.0
2009-03-11 09:00:00,1.626,1.62675,1.6243,1.6259,2075400000.0
2009-03-11 09:15:00,1.62575,1.62765,1.6252,1.62585,1219600000.0
2009-03-11 09:30:00,1.62585,1.6266,1.624,1.62505,1586200000.0
2009-03-11 09:45:00,1.62495,1.627,1.6248,1.6259,2091800000.0
2009-03-11 10:00:00,1.62585,1.6269,1.6234,1.6253,2509000000.0
2009-03-11 10:15:00,1.62545,1.6285,1.62445,1.62735,2532400000.0
2009-03-11 10:30:00,1.62775,1.6296,1.62695,1.628,2972000000.0
2009-03-11 10:45:00,1.6281,1.6296,1.62735,1.62815,3050400000.0
2009-03-11 11:00:00,1.6282,1.6296,1.62655,1.6281,3333800000.0
2009-03-11 11:15:00,1.62815,1.62865,1.62595,1.628,2904900000.0
2009-03-11 11:30:00,1.6279,1.62905,1.62655,1.628,2399600000.0
2009-03-11 11:45:00,1.628,1.6293,1.627,1.62845,2301200000.0
2009-03-11 12:00:00,1.62845,1.62955,1.62675,1.62755,2762400000.0
2009-03-11 12:15:00,1.6276,1.6309,1.6273,1.63005,3566800000.0
2009-03-11 12:30:00,1.63005,1.6301,1.62705,1.629,3339600000.0
2009-03-11 12:45:00,1.629,1.63005,1.62795,1.62895,2591800000.0
2009-03-11 13:00:00,1.6288,1.62965,1.6258,1.62945,3354200000.0
2009-03-11 13:15:00,1.62945,1.63035,1.62845,1.62905,3438400000.0
2009-03-11 13:30:00,1.6291,1.63205,1.62875,1.63145,4967200000.0
2009-03-11 13:45:00,1.63135,1.6323,1.6286,1.63215,4244000000.0
2009-03-11 14:00:00,1.6322,1.6345,1.63145,1.6333,4460600000.0
2009-03-11 14:15:00,1.6334,1.6353,1.6326,1.6332,4358000000.0
2009-03-11 14:30:00,1.63325,1.6354,1.6327,1.6347,5067600000.0
2009-03-11 14:45:00,1.6347,1.6354,1.63325,1.63495,4007600000.0
2009-03-11 15:00:00,1.6349,1.6353,1.63185,1.63255,4678600000.0
2009-03-11 15:15:00,1.6326,1.63435,1.63005,1.63395,4536800000.0
2009-03-11 15:30:00,1.634,1.63445,1.6316,1.63225,5686600000.0
2009-03-11 15:45:00,1.63225,1.6348,1.63155,1.6331,5047000000.0
2009-03-11 16:00:00,1.63315,1.6352,1.6324,1.6338,5205400000.0
2009-03-11 16:15:00,1.63375,1.6353,1.6331,1.634,4240000000.0
2009-03-11 16:30:00,1.63415,1.63735,1.63165,1.6361,5051800000.0
2009-03-11 16:45:00,1.63615,1.6366,1.6333,1.6351,4561200000.0
2009-03-11 17:00:00,1.6353,1.63545,1.63145,1.63265,4378200000.0
2009-03-11 17:15:00,1.63265,1.6348,1.6321,1.6333,4313800000.0
2009-03-11 17:30:00,1.6333,1.63565,1.63255,1.63345,4146800000.0
2009-03-11 17:45:00,1.6334,1.6364,1.6318,1.63585,4301200000.0
2009-03-11 18:00:00,1.6359,1.6436,1.63535,1.64225,5896000000.0
2009-03-11 18:15:00,1.6423,1.6437,1.64025,1.6408,4592000000.0
2009-03-11 18:30:00,1.6408,1.6419,1.63915,1.6405,3774400000.0
2009-03-11 18:45:00,1.6406,1.6419,1.6387,1.6418,4066800000.0
2009-03-11 19:00:00,1.6418,1.6445,1.6394,1.6425,3526600000.0
2009-03-11 19:15:00,1.64255,1.6441,1.6418,1.6433,2783800000.0
2009-03-11 19:30:00,1.6433,1.6451,1.64265,1.6435,3419400000.0
2009-03-11 19:45:00,1.6437,1.6442,1.6425,1.64295,2416800000.0
2009-03-11 20:00:00,1.6431,1.6451,1.6418,1.64495,3455800000.0
2009-03-11 20:15:00,1.645,1.6488,1.64445,1.6473,3370200000.0
2009-03-11 20:30:00,1.64725,1.64895,1.646,1.6477,3062100000.0
2009-03-11 20:45:00,1.6477,1.6507,1.64745,1.6491,4049200000.0
2009-03-11 21:00:00,1.64915,1.6505,1.64695,1.64825,3722400000.0
2009-03-11 21:15:00,1.64825,1.65225,1.6473,1.64895,4771600000.0
2009-03-11 21:30:00,1.6491,1.6516,1.64885,1.65015,3785400000.0
2009-03-11 21:45:00,1.65015,1.6528,1.6491,1.6519,3288000000.0
2009-03-11 22:00:00,1.6521,1.65215,1.64865,1.65015,1976400000.0
2009-03-11 22:15:00,1.65015,1.65105,1.6491,1.65055,1316000000.0
2009-03-11 22:30:00,1.65065,1.65085,1.6459,1.64645,1323000000.0
2009-03-11 22:45:00,1.6465,1.6494,1.6461,1.6491,1324200000.0
2009-03-11 23:00:00,1.6491,1.6496,1.64815,1.6496,233600000.0
2009-03-11 23:15:00,1.6497,1.6497,1.6484,1.6488,320000000.0
2009-03-11 23:30:00,1.64875,1.64945,1.64682,1.6493,726200000.0
2009-03-11 23:45:00,1.64935,1.64955,1.6481,1.64895,715600000.0
2009-03-12 00:00:00,1.64895,1.6491,1.64815,1.64905,729400000.0
2009-03-12 00:15:00,1.64905,1.65075,1.6471,1.6482,495200000.0
2009-03-12 00:30:00,1.64835,1.6486,1.64685,1.64775,487200000.0
2009-03-12 00:45:00,1.64765,1.6497,1.6475,1.6496,773000000.0
2009-03-12 01:00:00,1.6497,1.651,1.6476,1.651,957800000.0
2009-03-12 01:15:00,1.65105,1.6513,1.6495,1.6501,815000000.0
2009-03-12 01:30:00,1.64995,1.65045,1.6487,1.65015,1116000000.0
2009-03-12 01:45:00,1.6502,1.6511,1.6479,1.6508,960400000.0
2009-03-12 02:00:00,1.65095,1.65175,1.6484,1.6512,1374400000.0
2009-03-12 02:15:00,1.65135,1.6514,1.6493,1.65015,1029800000.0
2009-03-12 02:30:00,1.6501,1.65195,1.64935,1.6511,1297400000.0
2009-03-12 02:45:00,1.6512,1.65265,1.6496,1.65225,1891200000.0
2009-03-12 03:00:00,1.6522,1.65225,1.65065,1.65105,1816800000.0
2009-03-12 03:15:00,1.651,1.6525,1.65045,1.6509,2098800000.0
2009-03-12 03:30:00,1.65085,1.65205,1.64915,1.6494,2024800000.0
2009-03-12 03:45:00,1.64935,1.65065,1.6485,1.6497,1288800000.0
2009-03-12 04:00:00,1.64975,1.65115,1.6491,1.64955,1145200000.0
2009-03-12 04:15:00,1.64955,1.65145,1.6493,1.6506,1106600000.0
2009-03-12 04:30:00,1.6505,1.65065,1.6486,1.64995,1046800000.0
2009-03-12 04:45:00,1.6498,1.65085,1.6492,1.6495,1116200000.0
2009-03-12 05:00:00,1.6496,1.64985,1.6478,1.6497,1322000000.0
2009-03-12 05:15:00,1.6497,1.65305,1.64955,1.65155,1446000000.0
2009-03-12 05:30:00,1.65155,1.65525,1.6512,1.6523,2690200000.0
2009-03-12 05:45:00,1.6523,1.6527,1.65025,1.651,1664200000.0
2009-03-12 06:00:00,1.6509,1.6521,1.6499,1.6515,1754400000.0
2009-03-12 06:15:00,1.65145,1.6519,1.64985,1.65105,2114800000.0
2009-03-12 06:30:00,1.65105,1.6536,1.65085,1.6529,1242800000.0
2009-03-12 06:45:00,1.6529,1.6556,1.65285,1.6537,2289800000.0
2009-03-12 07:00:00,1.65375,1.65495,1.65315,1.65485,1267000000.0
2009-03-12 07:15:00,1.6548,1.656,1.65295,1.65585,1808400000.0
2009-03-12 07:30:00,1.6559,1.65605,1.65355,1.65385,1504600000.0
2009-03-12 07:45:00,1.6539,1.65445,1.6526,1.65325,1244600000.0
2009-03-12 08:00:00,1.65325,1.65355,1.6504,1.65155,3056500000.0
2009-03-12 08:15:00,1.6516,1.65305,1.65065,1.65265,2035400000.0
2009-03-12 08:30:00,1.65285,1.65375,1.6488,1.65005,2413200000.0
2009-03-12 08:45:00,1.65,1.6505,1.6477,1.64865,3373900000.0
2009-03-12 09:00:00,1.6487,1.65075,1.6477,1.6505,3271400000.0
2009-03-12 09:15:00,1.65045,1.65045,1.6472,1.64845,3042400000.0
2009-03-12 09:30:00,1.64845,1.64955,1.64655,1.64665,3333800000.0
2009-03-12 09:45:00,1.64675,1.6503,1.64675,1.6477,2862800000.0
2009-03-12 10:00:00,1.6476,1.6506,1.64685,1.64885,4496400000.0
2009-03-12 10:15:00,1.6488,1.64915,1.6459,1.64905,4043400000.0
2009-03-12 10:30:00,1.649,1.65005,1.64695,1.64885,2976600000.0
2009-03-12 10:45:00,1.6489,1.6499,1.6469,1.6481,4234600000.0
2009-03-12 11:00:00,1.648,1.64915,1.64465,1.6471,4493200000.0
2009-03-12 11:15:00,1.6471,1.64835,1.6457,1.6466,2832600000.0
2009-03-12 11:30:00,1.64675,1.6474,1.6447,1.64575,3716000000.0
2009-03-12 11:45:00,1.6458,1.64845,1.64465,1.6466,2734700000.0
2009-03-12 12:00:00,1.6465,1.64735,1.64295,1.6447,2958600000.0
2009-03-12 12:15:00,1.64475,1.64795,1.6442,1.64595,2959200000.0
2009-03-12 12:30:00,1.6461,1.6481,1.6453,1.64585,2118600000.0
2009-03-12 12:45:00,1.64585,1.6491,1.6455,1.64815,2592200000.0
2009-03-12 13:00:00,1.64765,1.6493,1.647,1.64865,2944600000.0
2009-03-12 13:15:00,1.6486,1.6497,1.64675,1.64715,2993400000.0
2009-03-12 13:30:00,1.6473,1.6481,1.6465,1.6479,2917200000.0
2009-03-12 13:45:00,1.64765,1.65195,1.6469,1.65105,3870200000.0
2009-03-12 14:00:00,1.6511,1.65245,1.64955,1.65075,3855100000.0
2009-03-12 14:15:00,1.6508,1.6539,1.65025,1.65095,2983400000.0
2009-03-12 14:30:00,1.651,1.6523,1.64965,1.65005,4917600000.0
2009-03-12 14:45:00,1.64995,1.6509,1.64915,1.65,4645400000.0
2009-03-12 15:00:00,1.65005,1.6514,1.6442,1.6457,6744200000.0
2009-03-12 15:15:00,1.64565,1.64965,1.64505,1.6487,6711200000.0
2009-03-12 15:30:00,1.6487,1.6503,1.64585,1.64895,6036800000.0
2009-03-12 15:45:00,1.6484,1.64975,1.64615,1.64865,5344100000.0
2009-03-12 16:00:00,1.64865,1.65105,1.64805,1.64955,5559400000.0
2009-03-12 16:15:00,1.6495,1.6513,1.6436,1.64455,6767400000.0
2009-03-12 16:30:00,1.64445,1.64655,1.6434,1.6449,5113600000.0
2009-03-12 16:45:00,1.645,1.6498,1.64465,1.64925,4448200000.0
2009-03-12 17:00:00,1.64925,1.64965,1.6466,1.6476,3899400000.0
2009-03-12 17:15:00,1.6477,1.6487,1.647,1.6477,4104200000.0
2009-03-12 17:30:00,1.64775,1.64945,1.64725,1.648,3991900000.0
2009-03-12 17:45:00,1.6481,1.6519,1.64635,1.6519,3490800000.0
2009-03-12 18:00:00,1.6518,1.652,1.6486,1.6493,3344600000.0
2009-03-12 18:15:00,1.6494,1.64985,1.6467,1.64795,3713200000.0
2009-03-12 18:30:00,1.6481,1.64815,1.6454,1.64575,3129700000.0
2009-03-12 18:45:00,1.64575,1.64725,1.64475,1.6456,3112000000.0
2009-03-12 19:00:00,1.64565,1.649,1.645,1.6459,3919800000.0
2009-03-12 19:15:00,1.6453,1.64725,1.6432,1.64715,4058800000.0
2009-03-12 19:30:00,1.64715,1.64845,1.6441,1.6443,4361800000.0
2009-03-12 19:45:00,1.6444,1.64545,1.6424,1.64505,2987200000.0
2009-03-12 20:00:00,1.64495,1.64505,1.6426,1.64275,4141400000.0
2009-03-12 20:15:00,1.6427,1.6432,1.6416,1.6429,2509600000.0
2009-03-12 20:30:00,1.6428,1.6433,1.6421,1.6425,2825800000.0
2009-03-12 20:45:00,1.64265,1.64695,1.6411,1.64445,4839600000.0
2009-03-12 21:00:00,1.64445,1.64815,1.6441,1.6478,3591600000.0
2009-03-12 21:15:00,1.648,1.65105,1.6477,1.6502,4140500000.0
2009-03-12 21:30:00,1.65,1.65215,1.64865,1.6515,3477100000.0
2009-03-12 21:45:00,1.65165,1.65355,1.6509,1.6534,3544200000.0
2009-03-12 22:00:00,1.6534,1.65565,1.65195,1.6548,1742600000.0
2009-03-12 22:15:00,1.6548,1.6557,1.649,1.64905,1876400000.0
2009-03-12 22:30:00,1.649,1.6517,1.64875,1.65105,1205800000.0
2009-03-12 22:45:00,1.6511,1.65165,1.6484,1.64985,1746800000.0
2009-03-12 23:00:00,1.6494,1.65045,1.6475,1.64757,287000000.0
2009-03-12 23:15:00,1.6502,1.6502,1.64709,1.6499,646600000.0
2009-03-12 23:30:00,1.6499,1.65165,1.64945,1.6506,467600000.0
2009-03-12 23:45:00,1.6506,1.65065,1.6472,1.6477,819400000.0
2009-03-13 00:00:00,1.64765,1.6501,1.6468,1.64795,1598800000.0
2009-03-13 00:15:00,1.6479,1.6513,1.6474,1.64755,1021200000.0
2009-03-13 00:30:00,1.64765,1.6499,1.647,1.64935,1003200000.0
2009-03-13 00:45:00,1.6492,1.6512,1.64835,1.64915,1170200000.0
2009-03-13 01:00:00,1.64915,1.6507,1.64915,1.6502,1133800000.0
2009-03-13 01:15:00,1.6503,1.6525,1.64975,1.6502,1621200000.0
2009-03-13 01:30:00,1.6502,1.6524,1.64975,1.65045,964400000.0
2009-03-13 01:45:00,1.65035,1.6508,1.64965,1.64965,777000000.0
2009-03-13 02:00:00,1.6497,1.6524,1.64955,1.65175,1681400000.0
2009-03-13 02:15:00,1.65175,1.652,1.6496,1.65185,2048200000.0
2009-03-13 02:30:00,1.6517,1.6522,1.65015,1.65015,1176200000.0
2009-03-13 02:45:00,1.6502,1.65175,1.6496,1.651,2293800000.0
2009-03-13 03:00:00,1.65105,1.6523,1.6499,1.6499,1650400000.0
2009-03-13 03:15:00,1.6499,1.6507,1.6484,1.6497,1952700000.0
2009-03-13 03:30:00,1.6497,1.6513,1.64815,1.6509,1973800000.0
2009-03-13 03:45:00,1.6509,1.65145,1.6482,1.6494,1476400000.0
2009-03-13 04:00:00,1.6494,1.65015,1.64855,1.64925,1910600000.0
2009-03-13 04:15:00,1.64915,1.6506,1.64845,1.65055,1347400000.0
2009-03-13 04:30:00,1.6506,1.65105,1.6495,1.6499,1147400000.0
2009-03-13 04:45:00,1.64985,1.6513,1.64915,1.65025,994800000.0
2009-03-13 05:00:00,1.65025,1.6512,1.65,1.6509,615200000.0
2009-03-13 05:15:00,1.6509,1.6515,1.65045,1.651,477600000.0
2009-03-13 05:30:00,1.65095,1.65235,1.65055,1.6519,1140800000.0
2009-03-13 05:45:00,1.65185,1.6522,1.6508,1.65105,1042000000.0
2009-03-13 06:00:00,1.651,1.6526,1.65065,1.65135,760800000.0
2009-03-13 06:15:00,1.6514,1.652,1.6504,1.65045,1020000000.0
2009-03-13 06:30:00,1.65045,1.65065,1.64805,1.6502,1827400000.0
2009-03-13 06:45:00,1.65015,1.65055,1.64775,1.64955,2206800000.0
2009-03-13 07:00:00,1.6495,1.6495,1.6476,1.648,1439600000.0
2009-03-13 07:15:00,1.6479,1.64945,1.64735,1.6479,1701000000.0
2009-03-13 07:30:00,1.64795,1.6492,1.64755,1.6483,2110200000.0
2009-03-13 07:45:00,1.6484,1.64925,1.64725,1.6482,1373200000.0
2009-03-13 08:00:00,1.6482,1.6509,1.6474,1.6499,2143000000.0
2009-03-13 08:15:00,1.64985,1.6502,1.649,1.64995,667000000.0
2009-03-13 08:30:00,1.64985,1.65,1.64755,1.64765,1072600000.0
2009-03-13 08:45:00,1.6477,1.64875,1.6457,1.64695,2275000000.0
2009-03-13 09:00:00,1.64695,1.64845,1.6445,1.64635,3469200000.0
2009-03-13 09:15:00,1.64645,1.6507,1.6457,1.65005,3263600000.0
2009-03-13 09:30:00,1.6499,1.6531,1.64965,1.65025,2182800000.0
2009-03-13 09:45:00,1.65015,1.65305,1.6496,1.65275,2210200000.0
2009-03-13 10:00:00,1.6527,1.65395,1.6495,1.6513,2717700000.0
2009-03-13 10:15:00,1.65115,1.65455,1.6508,1.6531,3617400000.0
2009-03-13 10:30:00,1.653,1.65355,1.64995,1.65195,3044100000.0
2009-03-13 10:45:00,1.6519,1.6526,1.6496,1.6508,3297100000.0
2009-03-13 11:00:00,1.65055,1.65105,1.6483,1.6498,3331200000.0
2009-03-13 11:15:00,1.6498,1.6506,1.6465,1.6479,3579400000.0
2009-03-13 11:30:00,1.6487,1.65,1.64195,1.6423,3919200000.0
2009-03-13 11:45:00,1.6422,1.6451,1.6397,1.6449,4182200000.0
2009-03-13 12:00:00,1.64515,1.6498,1.6444,1.64855,3983200000.0
2009-03-13 12:15:00,1.64845,1.64995,1.64585,1.6472,2399800000.0
2009-03-13 12:30:00,1.64735,1.64925,1.64595,1.6479,2390000000.0
2009-03-13 12:45:00,1.648,1.65045,1.6469,1.64825,3139600000.0
2009-03-13 13:00:00,1.65045,1.65325,1.64845,1.6516,2756400000.0
2009-03-13 13:15:00,1.65165,1.6532,1.65045,1.65125,2312600000.0
2009-03-13 13:30:00,1.6512,1.65395,1.65055,1.65365,3042200000.0
2009-03-13 13:45:00,1.65365,1.65365,1.6502,1.6509,3259800000.0
2009-03-13 14:00:00,1.6508,1.6516,1.64865,1.65115,3203300000.0
2009-03-13 14:15:00,1.65115,1.65275,1.6454,1.6465,3917200000.0
2009-03-13 14:30:00,1.64665,1.6484,1.6388,1.63945,4888400000.0
2009-03-13 14:45:00,1.6394,1.6438,1.6375,1.64055,5453100000.0
2009-03-13 15:00:00,1.64065,1.6419,1.63815,1.6415,3877200000.0
2009-03-13 15:15:00,1.6415,1.643,1.6404,1.64065,3112200000.0
2009-03-13 15:30:00,1.6403,1.64125,1.63755,1.6402,5076500000.0
2009-03-13 15:45:00,1.64035,1.64135,1.63905,1.6399,3998000000.0
2009-03-13 16:00:00,1.64,1.6401,1.6324,1.6331,4923200000.0
2009-03-13 16:15:00,1.63285,1.6371,1.63225,1.63465,4942000000.0
2009-03-13 16:30:00,1.6348,1.63775,1.63415,1.6352,4731000000.0
2009-03-13 16:45:00,1.63505,1.6385,1.63385,1.6385,4065000000.0
2009-03-13 17:00:00,1.63845,1.64085,1.6365,1.6391,4647600000.0
2009-03-13 17:15:00,1.639,1.64065,1.63645,1.6381,3388200000.0
2009-03-13 17:30:00,1.6382,1.64025,1.63725,1.6402,4700200000.0
2009-03-13 17:45:00,1.6402,1.64405,1.64005,1.6436,4533600000.0
2009-03-13 18:00:00,1.64335,1.6436,1.6382,1.6392,4263400000.0
2009-03-13 18:15:00,1.63905,1.6412,1.63885,1.6402,3907200000.0
2009-03-13 18:30:00,1.6403,1.6416,1.6391,1.6391,2396200000.0
2009-03-13 18:45:00,1.6391,1.64435,1.6385,1.64415,3655400000.0
2009-03-13 19:00:00,1.6442,1.64455,1.642,1.64315,2825400000.0
2009-03-13 19:15:00,1.6433,1.6449,1.6419,1.64245,2866800000.0
2009-03-13 19:30:00,1.64245,1.6433,1.6413,1.6413,2744600000.0
2009-03-13 19:45:00,1.64115,1.6436,1.6409,1.64295,2888200000.0
2009-03-13 20:00:00,1.64285,1.64325,1.64135,1.6419,2389400000.0
2009-03-13 20:15:00,1.6419,1.6458,1.6418,1.6457,2290200000.0
2009-03-13 20:30:00,1.6457,1.6468,1.6446,1.64595,3042600000.0
2009-03-13 20:45:00,1.64595,1.6463,1.64315,1.64405,2809400000.0
2009-03-13 21:00:00,1.64405,1.6464,1.64305,1.64615,1434200000.0
2009-03-13 21:15:00,1.64635,1.64705,1.6442,1.64505,1597600000.0
2009-03-13 21:30:00,1.6451,1.6455,1.6436,1.64435,1747600000.0
2009-03-13 21:45:00,1.64435,1.645,1.643,1.6431,2002000000.0
2009-03-13 22:00:00,1.6431,1.64515,1.642,1.6444,1120600000.0
2009-03-13 22:15:00,1.64425,1.6457,1.6439,1.6448,765400000.0
2009-03-13 22:30:00,1.6448,1.64515,1.6414,1.64205,721400000.0
2009-03-13 22:45:00,1.642,1.6441,1.64175,1.64315,455600000.0
2009-03-15 23:00:00,1.6383,1.63915,1.63725,1.6384,124200000.0
2009-03-15 23:15:00,1.63795,1.63995,1.6374,1.63995,211400000.0
2009-03-15 23:30:00,1.63995,1.64035,1.6394,1.64015,128400000.0
2009-03-15 23:45:00,1.6401,1.6411,1.63855,1.64105,162000000.0
2009-03-16 00:00:00,1.6412,1.64525,1.64035,1.64495,764800000.0
2009-03-16 00:15:00,1.645,1.64565,1.64165,1.6439,1439200000.0
2009-03-16 00:30:00,1.64395,1.6448,1.639,1.64085,1171200000.0
2009-03-16 00:45:00,1.6409,1.6423,1.64065,1.6418,807000000.0
2009-03-16 01:00:00,1.6419,1.643,1.6408,1.642,954100000.0
2009-03-16 01:15:00,1.6419,1.64445,1.6411,1.6429,1798400000.0
2009-03-16 01:30:00,1.6428,1.64375,1.64215,1.6427,1078400000.0
2009-03-16 01:45:00,1.64265,1.64515,1.6425,1.64385,1166200000.0
2009-03-16 02:00:00,1.64405,1.64475,1.64305,1.64365,1048000000.0
2009-03-16 02:15:00,1.64365,1.6444,1.6419,1.64205,998000000.0
2009-03-16 02:30:00,1.64195,1.6425,1.64145,1.64205,683000000.0
2009-03-16 02:45:00,1.6421,1.6423,1.6404,1.64135,663200000.0
2009-03-16 03:00:00,1.6414,1.6444,1.6413,1.64325,1133000000.0
2009-03-16 03:15:00,1.6433,1.6454,1.64265,1.64355,1206800000.0
2009-03-16 03:30:00,1.64365,1.6453,1.6427,1.64365,1379000000.0
2009-03-16 03:45:00,1.64375,1.64635,1.64375,1.64465,1339200000.0
2009-03-16 04:00:00,1.64465,1.6451,1.64335,1.64455,565000000.0
2009-03-16 04:15:00,1.6445,1.6446,1.64345,1.6442,419800000.0
2009-03-16 04:30:00,1.6442,1.6443,1.6432,1.64365,809200000.0
2009-03-16 04:45:00,1.6437,1.64395,1.64225,1.6433,711200000.0
2009-03-16 05:00:00,1.64315,1.64365,1.64185,1.64315,789800000.0
2009-03-16 05:15:00,1.6432,1.64385,1.6414,1.6421,713800000.0
2009-03-16 05:30:00,1.6421,1.6425,1.6411,1.6424,1377800000.0
2009-03-16 05:45:00,1.64235,1.64405,1.6422,1.6422,256800000.0
2009-03-16 06:00:00,1.64225,1.643,1.6418,1.6427,1300600000.0
2009-03-16 06:15:00,1.64265,1.64305,1.64125,1.6423,664600000.0
2009-03-16 06:30:00,1.64225,1.6453,1.64225,1.6448,1069600000.0
2009-03-16 06:45:00,1.6448,1.64485,1.6438,1.64405,809800000.0
2009-03-16 07:00:00,1.64405,1.64425,1.64325,1.6442,1271000000.0
2009-03-16 07:15:00,1.6442,1.64455,1.6425,1.6427,563600000.0
2009-03-16 07:30:00,1.64275,1.64275,1.6413,1.64175,1126600000.0
2009-03-16 07:45:00,1.64175,1.64345,1.6415,1.64245,824800000.0
2009-03-16 08:00:00,1.64285,1.6461,1.64265,1.64545,1166000000.0
2009-03-16 08:15:00,1.6456,1.6461,1.64485,1.64565,692200000.0
2009-03-16 08:30:00,1.64565,1.648,1.6442,1.6467,1217000000.0
2009-03-16 08:45:00,1.64665,1.64755,1.6462,1.64645,519000000.0
2009-03-16 09:00:00,1.64645,1.64735,1.6456,1.6468,1718200000.0
2009-03-16 09:15:00,1.6468,1.64685,1.64485,1.6456,3057600000.0
2009-03-16 09:30:00,1.6455,1.6469,1.64375,1.64415,2366600000.0
2009-03-16 09:45:00,1.64415,1.6454,1.6425,1.6428,2665200000.0
2009-03-16 10:00:00,1.6429,1.64525,1.64225,1.64385,2924400000.0
2009-03-16 10:15:00,1.6439,1.64425,1.64035,1.6433,4390600000.0
2009-03-16 10:30:00,1.6433,1.6454,1.64185,1.6449,3684200000.0
2009-03-16 10:45:00,1.6449,1.6463,1.6436,1.6452,3168000000.0
2009-03-16 11:00:00,1.64515,1.6473,1.6438,1.6465,3026800000.0
2009-03-16 11:15:00,1.64665,1.6467,1.6433,1.64535,2071200000.0
2009-03-16 11:30:00,1.6454,1.6475,1.6442,1.6468,2724600000.0
2009-03-16 11:45:00,1.6468,1.6489,1.64625,1.64775,3019000000.0
2009-03-16 12:00:00,1.6478,1.65145,1.6469,1.64855,4355100000.0
2009-03-16 12:15:00,1.6485,1.64905,1.6462,1.64845,3735100000.0
2009-03-16 12:30:00,1.64845,1.6503,1.64745,1.6492,4760200000.0
2009-03-16 12:45:00,1.64935,1.6536,1.6491,1.65355,3723800000.0
2009-03-16 13:00:00,1.65355,1.65365,1.6491,1.65075,3699800000.0
2009-03-16 13:15:00,1.6508,1.6513,1.64875,1.65015,3128500000.0
2009-03-16 13:30:00,1.65015,1.6513,1.64805,1.6509,3882000000.0
2009-03-16 13:45:00,1.6508,1.6512,1.6491,1.6492,3023600000.0
2009-03-16 14:00:00,1.6492,1.651,1.6483,1.6506,3607600000.0
2009-03-16 14:15:00,1.65055,1.65275,1.64965,1.6497,4536800000.0
2009-03-16 14:30:00,1.64985,1.655,1.64935,1.65485,4623000000.0
2009-03-16 14:45:00,1.65475,1.6561,1.65085,1.65175,4401000000.0
2009-03-16 15:00:00,1.65175,1.6548,1.65085,1.65305,4346000000.0
2009-03-16 15:15:00,1.6528,1.65385,1.6511,1.65145,5301600000.0
2009-03-16 15:30:00,1.65145,1.6544,1.6508,1.6539,5479300000.0
2009-03-16 15:45:00,1.65395,1.656,1.6532,1.6544,4693100000.0
2009-03-16 16:00:00,1.65425,1.65515,1.65155,1.65235,5094800000.0
2009-03-16 16:15:00,1.6523,1.6541,1.652,1.6525,4296400000.0
2009-03-16 16:30:00,1.6526,1.65395,1.65085,1.65205,4828600000.0
2009-03-16 16:45:00,1.652,1.65225,1.6505,1.65205,3861200000.0
2009-03-16 17:00:00,1.65205,1.6541,1.65085,1.6541,4125800000.0
2009-03-16 17:15:00,1.654,1.65425,1.65105,1.65145,4376000000.0
2009-03-16 17:30:00,1.65145,1.6533,1.6509,1.65235,4371200000.0
2009-03-16 17:45:00,1.6524,1.65395,1.6497,1.6533,4723600000.0
2009-03-16 18:00:00,1.6533,1.6554,1.65125,1.65505,4704200000.0
2009-03-16 18:15:00,1.65505,1.65545,1.6512,1.65145,3843000000.0
2009-03-16 18:30:00,1.6515,1.6531,1.6502,1.6507,3651800000.0
2009-03-16 18:45:00,1.6508,1.65185,1.64735,1.64915,3477200000.0
2009-03-16 19:00:00,1.6493,1.65025,1.64795,1.6482,3266400000.0
2009-03-16 19:15:00,1.6482,1.64885,1.64705,1.6483,2615000000.0
2009-03-16 19:30:00,1.6484,1.64855,1.64695,1.64775,2389600000.0
2009-03-16 19:45:00,1.64785,1.6489,1.64645,1.6482,2914000000.0
2009-03-16 20:00:00,1.64825,1.64825,1.646,1.64795,2904400000.0
2009-03-16 20:15:00,1.64785,1.6489,1.64715,1.6477,2275000000.0
2009-03-16 20:30:00,1.6477,1.64875,1.64675,1.64715,2848200000.0
2009-03-16 20:45:00,1.64705,1.649,1.6463,1.64685,2698000000.0
2009-03-16 21:00:00,1.64685,1.6481,1.64675,1.6478,2322200000.0
2009-03-16 21:15:00,1.6477,1.64865,1.6466,1.6477,2524800000.0
2009-03-16 21:30:00,1.64825,1.65125,1.64775,1.65065,3078400000.0
2009-03-16 21:45:00,1.6506,1.65105,1.64865,1.6495,2363800000.0
2009-03-16 22:00:00,1.64965,1.65045,1.64785,1.6493,1848600000.0
2009-03-16 22:15:00,1.64925,1.65065,1.6485,1.6499,1139800000.0
2009-03-16 22:30:00,1.6499,1.65055,1.6492,1.64995,927800000.0
2009-03-16 22:45:00,1.65,1.6514,1.64885,1.64905,1341500000.0
2009-03-16 23:00:00,1.64865,1.65035,1.6482,1.6485,396400000.0
2009-03-16 23:15:00,1.6485,1.64955,1.64745,1.6495,274200000.0
2009-03-16 23:30:00,1.6498,1.6515,1.6493,1.65045,460800000.0
2009-03-16 23:45:00,1.6505,1.6505,1.64685,1.64865,651000000.0
2009-03-17 00:00:00,1.6487,1.65,1.64719,1.64726,633600000.0
2009-03-17 00:15:00,1.65,1.65025,1.64905,1.64967,385600000.0
2009-03-17 00:30:00,1.6499,1.6499,1.6477,1.64875,849200000.0
2009-03-17 00:45:00,1.6489,1.64945,1.64785,1.64925,559600000.0
2009-03-17 01:00:00,1.6493,1.6494,1.6473,1.64785,613000000.0
2009-03-17 01:15:00,1.6479,1.65015,1.64785,1.6499,823600000.0
2009-03-17 01:30:00,1.64995,1.65,1.6483,1.64845,462600000.0
2009-03-17 01:45:00,1.6485,1.64935,1.6483,1.64865,591000000.0
2009-03-17 02:00:00,1.64865,1.64865,1.6472,1.6486,893600000.0
2009-03-17 02:15:00,1.6486,1.64935,1.6475,1.6486,1504500000.0
2009-03-17 02:30:00,1.6486,1.65055,1.6477,1.65,3022900000.0
2009-03-17 02:45:00,1.64995,1.6503,1.64795,1.64915,2164800000.0
2009-03-17 03:00:00,1.64915,1.6503,1.64875,1.6488,1668200000.0
2009-03-17 03:15:00,1.6488,1.65135,1.6481,1.65025,2782300000.0
2009-03-17 03:30:00,1.65025,1.6508,1.6494,1.6502,1530000000.0
2009-03-17 03:45:00,1.6501,1.6509,1.64845,1.6492,1525000000.0
2009-03-17 04:00:00,1.6491,1.6503,1.6489,1.6502,1237800000.0
2009-03-17 04:15:00,1.65025,1.6508,1.649,1.6491,1129600000.0
2009-03-17 04:30:00,1.6491,1.64929,1.64805,1.6491,551900000.0
2009-03-17 04:45:00,1.6491,1.65055,1.64905,1.65005,1167000000.0
2009-03-17 05:00:00,1.65,1.6503,1.64905,1.6492,1173400000.0
2009-03-17 05:15:00,1.6493,1.65005,1.64845,1.64945,956000000.0
2009-03-17 05:30:00,1.64945,1.65151,1.6491,1.64925,936000000.0
2009-03-17 05:45:00,1.6492,1.65095,1.6492,1.6508,1213400000.0
2009-03-17 06:00:00,1.65075,1.65195,1.6505,1.6518,605400000.0
2009-03-17 06:15:00,1.65175,1.65215,1.6508,1.6513,1412400000.0
2009-03-17 06:30:00,1.6514,1.6527,1.65135,1.6521,1197200000.0
2009-03-17 06:45:00,1.652,1.6528,1.65125,1.6517,1008400000.0
2009-03-17 07:00:00,1.65175,1.6525,1.64994,1.65235,830200000.0
2009-03-17 07:15:00,1.6525,1.65325,1.6512,1.6527,2070000000.0
2009-03-17 07:30:00,1.6527,1.6533,1.649,1.65085,2446100000.0
2009-03-17 07:45:00,1.65075,1.65075,1.64875,1.6495,2140200000.0
2009-03-17 08:00:00,1.6495,1.65145,1.64685,1.6505,3183500000.0
2009-03-17 08:15:00,1.65055,1.65285,1.65005,1.65065,2677400000.0
2009-03-17 08:30:00,1.6503,1.6504,1.64765,1.6496,1257600000.0
2009-03-17 08:45:00,1.6496,1.65145,1.64595,1.6509,1657200000.0
2009-03-17 09:00:00,1.651,1.65125,1.64895,1.6501,2097800000.0
2009-03-17 09:15:00,1.65005,1.652,1.6494,1.6504,1780400000.0
2009-03-17 09:30:00,1.65045,1.6529,1.65025,1.6515,1802200000.0
2009-03-17 09:45:00,1.65145,1.65275,1.6504,1.6523,3178000000.0
2009-03-17 10:00:00,1.6522,1.65455,1.65155,1.65315,3339800000.0
2009-03-17 10:15:00,1.6531,1.6548,1.65225,1.65285,2699200000.0
2009-03-17 10:30:00,1.65285,1.6536,1.6506,1.6528,2620800000.0
2009-03-17 10:45:00,1.65225,1.654,1.65065,1.65235,2227000000.0
2009-03-17 11:00:00,1.65335,1.65395,1.65105,1.65245,2511800000.0
2009-03-17 11:15:00,1.65245,1.6538,1.651,1.6512,1224400000.0
2009-03-17 11:30:00,1.6512,1.65385,1.65095,1.65305,1917900000.0
2009-03-17 11:45:00,1.65305,1.654,1.6517,1.6535,1801500000.0
2009-03-17 12:00:00,1.6535,1.65615,1.6512,1.6517,3816100000.0
2009-03-17 12:15:00,1.6518,1.6529,1.6503,1.65115,3470000000.0
2009-03-17 12:30:00,1.65105,1.6516,1.6504,1.65055,2368000000.0
2009-03-17 12:45:00,1.6506,1.6522,1.6498,1.651,2608800000.0
2009-03-17 13:00:00,1.651,1.6515,1.64965,1.65,2246200000.0
2009-03-17 13:15:00,1.65,1.65185,1.64995,1.6507,1950000000.0
2009-03-17 13:30:00,1.6506,1.6535,1.6494,1.6516,3197300000.0
2009-03-17 13:45:00,1.6516,1.65455,1.65155,1.65445,2197200000.0
2009-03-17 14:00:00,1.65445,1.6546,1.651,1.6532,3544800000.0
2009-03-17 14:15:00,1.65315,1.6532,1.65055,1.6515,4196800000.0
2009-03-17 14:30:00,1.6515,1.65255,1.64905,1.6498,4600200000.0
2009-03-17 14:45:00,1.64975,1.6514,1.64915,1.6505,3868800000.0
2009-03-17 15:00:00,1.65055,1.65135,1.649,1.64905,4443400000.0
2009-03-17 15:15:00,1.6492,1.65195,1.64905,1.65085,3590000000.0
2009-03-17 15:30:00,1.65085,1.6526,1.65025,1.65225,4750800000.0
2009-03-17 15:45:00,1.65225,1.65225,1.64775,1.65055,5772000000.0
2009-03-17 16:00:00,1.6505,1.6513,1.6483,1.64975,4680200000.0
2009-03-17 16:15:00,1.64975,1.6505,1.64835,1.6496,4846500000.0
2009-03-17 16:30:00,1.6495,1.6515,1.6491,1.65045,4539400000.0
2009-03-17 16:45:00,1.65055,1.6523,1.6496,1.65175,4288600000.0
2009-03-17 17:00:00,1.6519,1.6529,1.6508,1.6512,3042100000.0
2009-03-17 17:15:00,1.65115,1.6513,1.65005,1.6506,2981800000.0
2009-03-17 17:30:00,1.6506,1.6512,1.64865,1.6507,3603300000.0
2009-03-17 17:45:00,1.65065,1.6509,1.6487,1.6495,3529600000.0
2009-03-17 18:00:00,1.6495,1.6504,1.64845,1.6494,3890200000.0
2009-03-17 18:15:00,1.6495,1.6511,1.6491,1.65085,3764300000.0
2009-03-17 18:30:00,1.65085,1.6511,1.6489,1.6499,4521000000.0
2009-03-17 18:45:00,1.6499,1.65175,1.6491,1.6514,4158100000.0
2009-03-17 19:00:00,1.65125,1.65165,1.6499,1.65165,2149000000.0
2009-03-17 19:15:00,1.65165,1.65205,1.64875,1.6497,2723900000.0
2009-03-17 19:30:00,1.64975,1.65285,1.64825,1.6522,3636300000.0
2009-03-17 19:45:00,1.6522,1.6527,1.65075,1.6515,2834000000.0
2009-03-17 20:00:00,1.6515,1.6529,1.6507,1.65085,2575500000.0
2009-03-17 20:15:00,1.6508,1.6528,1.6504,1.6505,2617800000.0
2009-03-17 20:30:00,1.6505,1.65195,1.6505,1.6513,2615800000.0
2009-03-17 20:45:00,1.65135,1.65195,1.65085,1.6519,2717200000.0
2009-03-17 21:00:00,1.6519,1.6529,1.6515,1.6525,2915600000.0
2009-03-17 21:15:00,1.65255,1.65295,1.65095,1.65155,2001100000.0
2009-03-17 21:30:00,1.6517,1.6521,1.6507,1.65165,1754200000.0
2009-03-17 21:45:00,1.6517,1.65175,1.6496,1.6508,1273100000.0
2009-03-17 22:00:00,1.65085,1.6522,1.65055,1.6509,1255000000.0
2009-03-17 22:15:00,1.65085,1.65125,1.6505,1.6506,776800000.0
2009-03-17 22:30:00,1.6506,1.65195,1.6504,1.65175,760600000.0
2009-03-17 22:45:00,1.6517,1.65315,1.6516,1.6529,954800000.0
2009-03-17 23:00:00,1.65265,1.6528,1.65115,1.6517,348000000.0
2009-03-17 23:15:00,1.65165,1.6525,1.6503,1.6524,323200000.0
2009-03-17 23:30:00,1.6524,1.6528,1.65115,1.6512,343400000.0
2009-03-17 23:45:00,1.65105,1.6525,1.6501,1.652,552400000.0
2009-03-18 00:00:00,1.65215,1.65297,1.65085,1.6517,552400000.0
2009-03-18 00:15:00,1.65165,1.6526,1.6515,1.65245,524000000.0
2009-03-18 00:30:00,1.6525,1.65435,1.6523,1.65335,1173400000.0
2009-03-18 00:45:00,1.6533,1.65405,1.653,1.6538,1524000000.0
2009-03-18 01:00:00,1.65375,1.6546,1.6529,1.65335,939000000.0
2009-03-18 01:15:00,1.6533,1.6539,1.65285,1.65335,768800000.0
2009-03-18 01:30:00,1.6533,1.65435,1.65215,1.6537,1402200000.0
2009-03-18 01:45:00,1.65385,1.6541,1.6509,1.65365,908000000.0
2009-03-18 02:00:00,1.6538,1.6542,1.65245,1.6535,1128800000.0
2009-03-18 02:15:00,1.65355,1.654,1.6525,1.65365,838000000.0
2009-03-18 02:30:00,1.65325,1.6537,1.6524,1.653,718000000.0
2009-03-18 02:45:00,1.653,1.653,1.6511,1.65195,1625500000.0
2009-03-18 03:00:00,1.65185,1.65355,1.6511,1.65265,1949500000.0
2009-03-18 03:15:00,1.6527,1.6546,1.6516,1.65345,1777200000.0
2009-03-18 03:30:00,1.6534,1.65445,1.65255,1.65335,1577800000.0
2009-03-18 03:45:00,1.65335,1.65375,1.6521,1.6529,869400000.0
2009-03-18 04:00:00,1.6529,1.65405,1.6523,1.6527,1410000000.0
2009-03-18 04:15:00,1.65275,1.65355,1.6525,1.65355,795800000.0
2009-03-18 04:30:00,1.6538,1.6547,1.6527,1.6536,770200000.0
2009-03-18 04:45:00,1.65365,1.65485,1.6534,1.6535,1371800000.0
2009-03-18 05:00:00,1.65355,1.6541,1.6532,1.6539,767000000.0
2009-03-18 05:15:00,1.65385,1.6548,1.6534,1.65455,674000000.0
2009-03-18 05:30:00,1.6544,1.6559,1.6541,1.6551,1119000000.0
2009-03-18 05:45:00,1.6552,1.6555,1.65415,1.65465,1083600000.0
2009-03-18 06:00:00,1.65545,1.65545,1.6529,1.6534,866400000.0
2009-03-18 06:15:00,1.6534,1.6542,1.6527,1.6529,833600000.0
2009-03-18 06:30:00,1.65295,1.6535,1.65195,1.653,1375600000.0
2009-03-18 06:45:00,1.653,1.65445,1.65275,1.65295,1263200000.0
2009-03-18 07:00:00,1.6529,1.6542,1.65245,1.65285,367200000.0
2009-03-18 07:15:00,1.6529,1.6546,1.6529,1.65355,404000000.0
2009-03-18 07:30:00,1.65355,1.65485,1.6535,1.6542,833000000.0
2009-03-18 07:45:00,1.6542,1.6549,1.6541,1.6541,559600000.0
2009-03-18 08:00:00,1.6541,1.65585,1.6538,1.65575,1140600000.0
2009-03-18 08:15:00,1.6557,1.6558,1.65405,1.6553,709400000.0
2009-03-18 08:30:00,1.65515,1.656,1.65325,1.65345,1785600000.0
2009-03-18 08:45:00,1.6534,1.6544,1.65205,1.653,2374400000.0
2009-03-18 09:00:00,1.65295,1.6541,1.65055,1.6507,2574800000.0
2009-03-18 09:15:00,1.6508,1.65335,1.6505,1.65215,2553400000.0
2009-03-18 09:30:00,1.65215,1.6543,1.65175,1.6539,2874200000.0
2009-03-18 09:45:00,1.6538,1.65395,1.64985,1.65075,4073200000.0
2009-03-18 10:00:00,1.6507,1.65225,1.6504,1.65155,2546600000.0
2009-03-18 10:15:00,1.65155,1.65155,1.6498,1.6505,3386800000.0
2009-03-18 10:30:00,1.6505,1.6513,1.6495,1.65075,2659400000.0
2009-03-18 10:45:00,1.6507,1.6533,1.65035,1.6528,3883600000.0
2009-03-18 11:00:00,1.65285,1.6538,1.65085,1.6515,4184600000.0
2009-03-18 11:15:00,1.6516,1.6527,1.65115,1.65235,2850400000.0
2009-03-18 11:30:00,1.6524,1.6535,1.6499,1.65245,3118900000.0
2009-03-18 11:45:00,1.6524,1.6537,1.6509,1.6514,4186800000.0
2009-03-18 12:00:00,1.6518,1.65305,1.6499,1.65235,3692800000.0
2009-03-18 12:15:00,1.6524,1.6552,1.65135,1.65475,2569700000.0
2009-03-18 12:30:00,1.6548,1.656,1.6537,1.6551,4112400000.0
2009-03-18 12:45:00,1.65515,1.6565,1.65455,1.6558,3051600000.0
2009-03-18 13:00:00,1.6558,1.6578,1.65545,1.65705,3459600000.0
2009-03-18 13:15:00,1.65705,1.65925,1.65705,1.6588,1019400000.0
2009-03-18 13:30:00,1.6588,1.65935,1.65635,1.65645,1901500000.0
2009-03-18 13:45:00,1.65655,1.65875,1.6565,1.65735,2681600000.0
2009-03-18 14:00:00,1.6571,1.65935,1.65695,1.6585,2842000000.0
2009-03-18 14:15:00,1.65825,1.662,1.6576,1.6593,4824800000.0
2009-03-18 14:30:00,1.65945,1.6642,1.65885,1.6612,6077300000.0
2009-03-18 14:45:00,1.6614,1.6619,1.65655,1.6576,6195100000.0
2009-03-18 15:00:00,1.6576,1.65795,1.65445,1.65645,5023400000.0
2009-03-18 15:15:00,1.65675,1.659,1.6548,1.65765,4693100000.0
2009-03-18 15:30:00,1.65775,1.6612,1.65765,1.65925,5004600000.0
2009-03-18 15:45:00,1.65925,1.663,1.6584,1.6612,5320000000.0
2009-03-18 16:00:00,1.66125,1.6642,1.66105,1.6633,4330800000.0
2009-03-18 16:15:00,1.6633,1.66465,1.66015,1.66055,4540200000.0
2009-03-18 16:30:00,1.66055,1.66325,1.6604,1.663,5015200000.0
2009-03-18 16:45:00,1.66295,1.66385,1.66205,1.6638,2981600000.0
2009-03-18 17:00:00,1.66355,1.66535,1.6626,1.66405,3390800000.0
2009-03-18 17:15:00,1.66405,1.66565,1.66185,1.6627,3909900000.0
2009-03-18 17:30:00,1.6627,1.66645,1.6624,1.66575,4509400000.0
2009-03-18 17:45:00,1.6657,1.66925,1.6654,1.66675,4850600000.0
2009-03-18 18:00:00,1.6668,1.669,1.6664,1.6681,4259600000.0
2009-03-18 18:15:00,1.66815,1.6709,1.66745,1.6699,3850400000.0
2009-03-18 18:30:00,1.66995,1.6709,1.66905,1.66965,2874600000.0
2009-03-18 18:45:00,1.66965,1.67065,1.6687,1.6704,3296600000.0
2009-03-18 19:00:00,1.6704,1.6707,1.6695,1.67035,2338400000.0
2009-03-18 19:15:00,1.67035,1.67035,1.6689,1.6697,3031800000.0
2009-03-18 19:30:00,1.66985,1.6707,1.6697,1.6707,2199300000.0
2009-03-18 19:45:00,1.6708,1.6708,1.6671,1.66735,2931300000.0
2009-03-18 20:00:00,1.6675,1.66805,1.66575,1.66675,3206000000.0
2009-03-18 20:15:00,1.66695,1.6856,1.66635,1.6803,5594400000.0
2009-03-18 20:30:00,1.68055,1.6851,1.6734,1.6787,7219400000.0
2009-03-18 20:45:00,1.67845,1.68285,1.6754,1.677,5319600000.0
2009-03-18 21:00:00,1.6771,1.684,1.67485,1.6814,4558800000.0
2009-03-18 21:15:00,1.6813,1.6845,1.679,1.6811,4062000000.0
2009-03-18 21:30:00,1.6807,1.68165,1.678,1.68115,5101000000.0
2009-03-18 21:45:00,1.68125,1.6828,1.6773,1.6816,4904800000.0
2009-03-18 22:00:00,1.6817,1.6818,1.67685,1.67815,1770400000.0
2009-03-18 22:15:00,1.67825,1.68165,1.6765,1.6779,1685400000.0
2009-03-18 22:30:00,1.6781,1.6805,1.6763,1.67905,1975200000.0
2009-03-18 22:45:00,1.67895,1.68145,1.677,1.679,1322100000.0
2009-03-18 23:00:00,1.67885,1.68435,1.67855,1.6833,1004400000.0
2009-03-18 23:15:00,1.6833,1.6856,1.68,1.68195,1415800000.0
2009-03-18 23:30:00,1.68195,1.6843,1.68135,1.68275,915000000.0
2009-03-18 23:45:00,1.68255,1.68355,1.6818,1.68235,326400000.0
2009-03-19 00:00:00,1.6834,1.6834,1.6809,1.68115,1286800000.0
2009-03-19 00:15:00,1.6812,1.6838,1.6812,1.68335,1680800000.0
2009-03-19 00:30:00,1.6833,1.6838,1.68155,1.68175,1396200000.0
2009-03-19 00:45:00,1.68175,1.68385,1.6811,1.68225,1441000000.0
2009-03-19 01:00:00,1.68225,1.68335,1.6809,1.6816,1275800000.0
2009-03-19 01:15:00,1.68165,1.682,1.68025,1.68195,1019800000.0
2009-03-19 01:30:00,1.68195,1.6825,1.6813,1.68145,1309200000.0
2009-03-19 01:45:00,1.6814,1.6819,1.6806,1.68165,1031800000.0
2009-03-19 02:00:00,1.68165,1.6823,1.67755,1.6796,2119500000.0
2009-03-19 02:15:00,1.6796,1.67975,1.6774,1.678,2796400000.0
2009-03-19 02:30:00,1.67795,1.68015,1.67705,1.6784,2980300000.0
2009-03-19 02:45:00,1.67855,1.68055,1.6783,1.67945,2098200000.0
2009-03-19 03:00:00,1.67945,1.6817,1.67945,1.6799,2261400000.0
2009-03-19 03:15:00,1.67995,1.6806,1.67835,1.67915,1371200000.0
2009-03-19 03:30:00,1.67915,1.67935,1.67755,1.6788,2130900000.0
2009-03-19 03:45:00,1.6788,1.6795,1.67825,1.6784,1065200000.0
2009-03-19 04:00:00,1.6784,1.67995,1.6775,1.6789,1581700000.0
2009-03-19 04:15:00,1.6789,1.67925,1.677,1.67725,1311900000.0
2009-03-19 04:30:00,1.67725,1.6788,1.6768,1.67795,2002400000.0
2009-03-19 04:45:00,1.678,1.67875,1.67645,1.67755,1523800000.0
2009-03-19 05:00:00,1.67765,1.6786,1.6774,1.67775,1315200000.0
2009-03-19 05:15:00,1.6774,1.67905,1.67675,1.67795,1699600000.0
2009-03-19 05:30:00,1.67795,1.67865,1.67705,1.67825,2147000000.0
2009-03-19 05:45:00,1.67835,1.67935,1.6751,1.6767,2751200000.0
2009-03-19 06:00:00,1.6766,1.67815,1.6764,1.6776,1876000000.0
2009-03-19 06:15:00,1.6776,1.67815,1.67655,1.67695,2050200000.0
2009-03-19 06:30:00,1.677,1.67745,1.67515,1.67615,2008800000.0
2009-03-19 06:45:00,1.6763,1.678,1.67525,1.6776,1551000000.0
2009-03-19 07:00:00,1.67785,1.679,1.677,1.6773,2741600000.0
2009-03-19 07:15:00,1.67715,1.67905,1.6767,1.67905,1681800000.0
2009-03-19 07:30:00,1.67915,1.6794,1.6755,1.67775,2164000000.0
2009-03-19 07:45:00,1.6777,1.6798,1.6753,1.6776,2284400000.0
2009-03-19 08:00:00,1.6775,1.67765,1.6751,1.6773,3570400000.0
2009-03-19 08:15:00,1.67725,1.67885,1.67555,1.6765,3881600000.0
2009-03-19 08:30:00,1.67655,1.6776,1.6748,1.6754,2082000000.0
2009-03-19 08:45:00,1.67545,1.6767,1.67385,1.675,2616200000.0
2009-03-19 09:00:00,1.6752,1.67535,1.67175,1.6728,2978400000.0
2009-03-19 09:15:00,1.6728,1.67555,1.67205,1.67425,3460600000.0
2009-03-19 09:30:00,1.6744,1.67685,1.6728,1.6758,4013200000.0
2009-03-19 09:45:00,1.67585,1.6781,1.6756,1.677,3865800000.0
2009-03-19 10:00:00,1.67685,1.679,1.67535,1.67605,5230800000.0
2009-03-19 10:15:00,1.67595,1.67725,1.67455,1.6749,4115200000.0
2009-03-19 10:30:00,1.67475,1.67975,1.6736,1.677,3840100000.0
2009-03-19 10:45:00,1.677,1.679,1.6748,1.67665,2768200000.0
2009-03-19 11:00:00,1.6769,1.6769,1.6722,1.6729,3662200001.0
2009-03-19 11:15:00,1.6729,1.67585,1.6725,1.6742,4145600000.0
2009-03-19 11:30:00,1.6742,1.6764,1.67315,1.6738,3852800000.0
2009-03-19 11:45:00,1.6738,1.6753,1.6724,1.6742,2653400000.0
2009-03-19 12:00:00,1.6742,1.67675,1.6733,1.67675,4845300000.0
2009-03-19 12:15:00,1.67675,1.6774,1.67445,1.67605,4281600000.0
2009-03-19 12:30:00,1.67615,1.67715,1.6748,1.67555,4129200000.0
2009-03-19 12:45:00,1.6756,1.67645,1.67415,1.67455,4290200000.0
2009-03-19 13:00:00,1.67465,1.6766,1.6718,1.6744,3612300000.0
2009-03-19 13:15:00,1.6744,1.67775,1.67435,1.67725,3797000000.0
2009-03-19 13:30:00,1.6772,1.6793,1.67575,1.6779,4017800000.0
2009-03-19 13:45:00,1.6778,1.67885,1.67125,1.672,5935400000.0
2009-03-19 14:00:00,1.67205,1.6737,1.6679,1.67315,5681900000.0
2009-03-19 14:15:00,1.6732,1.6733,1.66655,1.66805,5555020000.0
2009-03-19 14:30:00,1.668,1.6707,1.66635,1.67065,5837700000.0
2009-03-19 14:45:00,1.67065,1.67235,1.66975,1.6709,5150500000.0
2009-03-19 15:00:00,1.6711,1.6757,1.67035,1.67185,5080800000.0
2009-03-19 15:15:00,1.67195,1.6741,1.6712,1.67355,4764300000.0
2009-03-19 15:30:00,1.6737,1.6778,1.67235,1.6727,5204200000.0
2009-03-19 15:45:00,1.67275,1.67765,1.67235,1.67685,5360300000.0
2009-03-19 16:00:00,1.6775,1.6813,1.6769,1.6799,5623100000.0
2009-03-19 16:15:00,1.6801,1.6824,1.6787,1.6811,5524899999.0
2009-03-19 16:30:00,1.6814,1.6858,1.6811,1.68205,6175299993.0
2009-03-19 16:45:00,1.6821,1.68645,1.6805,1.68465,5979000000.0
2009-03-19 17:00:00,1.68465,1.68655,1.6823,1.685,4271000000.0
2009-03-19 17:15:00,1.68505,1.68735,1.6835,1.68605,4543600000.0
2009-03-19 17:30:00,1.68615,1.69115,1.68595,1.6898,4452199999.0
2009-03-19 17:45:00,1.6898,1.6935,1.6885,1.6935,4569800000.0
2009-03-19 18:00:00,1.6934,1.6934,1.6879,1.6885,4413800000.0
2009-03-19 18:15:00,1.68835,1.69025,1.6864,1.6893,4087800000.0
2009-03-19 18:30:00,1.68935,1.69385,1.6893,1.69195,3795900000.0
2009-03-19 18:45:00,1.69195,1.6934,1.69115,1.6934,2773800000.0
2009-03-19 19:00:00,1.6933,1.6936,1.69095,1.6932,2885000003.0
2009-03-19 19:15:00,1.6934,1.6935,1.6882,1.689,3248600000.0
2009-03-19 19:30:00,1.68905,1.69025,1.6864,1.68685,3143400000.0
2009-03-19 19:45:00,1.687,1.68785,1.68295,1.68295,3643100000.0
2009-03-19 20:00:00,1.6831,1.68495,1.68275,1.6841,2806000000.0
2009-03-19 20:15:00,1.6841,1.6881,1.684,1.68755,2600500000.0
2009-03-19 20:30:00,1.6874,1.6899,1.6866,1.6869,2944200000.0
2009-03-19 20:45:00,1.68705,1.692,1.6858,1.6912,3103900000.0
2009-03-19 21:00:00,1.69115,1.69335,1.6899,1.69175,2591000000.0
2009-03-19 21:15:00,1.69175,1.69385,1.69065,1.69235,2090400000.0
2009-03-19 21:30:00,1.69235,1.6952,1.6905,1.693,3189200000.0
2009-03-19 21:45:00,1.693,1.6942,1.6917,1.6917,1639400000.0
2009-03-19 22:00:00,1.6917,1.6923,1.6906,1.69175,1001400000.0
2009-03-19 22:15:00,1.6918,1.6926,1.69005,1.692,1172200000.0
2009-03-19 22:30:00,1.69235,1.69405,1.69035,1.69315,945200000.0
2009-03-19 22:45:00,1.69315,1.69405,1.69195,1.69335,970000000.0
2009-03-19 23:00:00,1.6865,1.6938,1.68485,1.69355,374000000.0
2009-03-19 23:15:00,1.6936,1.69455,1.6919,1.6932,388000000.0
2009-03-19 23:30:00,1.6932,1.6934,1.6906,1.69285,597200000.0
2009-03-19 23:45:00,1.6927,1.69399,1.69125,1.69145,523200000.0
2009-03-20 00:00:00,1.69145,1.69275,1.69125,1.69255,477400000.0
2009-03-20 00:15:00,1.6926,1.6949,1.69235,1.6932,378200000.0
2009-03-20 00:30:00,1.69325,1.69355,1.69235,1.69285,507200000.0
2009-03-20 00:45:00,1.6925,1.69565,1.691,1.6945,1200200000.0
2009-03-20 01:00:00,1.69455,1.6958,1.69355,1.6954,1512400000.0
2009-03-20 01:15:00,1.69555,1.6965,1.69355,1.6964,1110000000.0
2009-03-20 01:30:00,1.6964,1.6968,1.69435,1.69525,807200000.0
2009-03-20 01:45:00,1.6952,1.69535,1.69325,1.6944,1194400000.0
2009-03-20 02:00:00,1.69455,1.69605,1.69385,1.69475,1732200000.0
2009-03-20 02:15:00,1.69475,1.6955,1.6932,1.69435,1021200000.0
2009-03-20 02:30:00,1.69445,1.69495,1.69315,1.69415,1560400000.0
2009-03-20 02:45:00,1.6942,1.69435,1.69231,1.69325,768600000.0
2009-03-20 03:00:00,1.69325,1.69425,1.6927,1.6935,934800000.0
2009-03-20 03:15:00,1.69335,1.69405,1.691,1.69405,1287200000.0
2009-03-20 03:30:00,1.6941,1.69475,1.6926,1.69435,1264200000.0
2009-03-20 03:45:00,1.69425,1.6944,1.6917,1.6928,1247400000.0
2009-03-20 04:00:00,1.6928,1.6943,1.6919,1.69415,1816800000.0
2009-03-20 04:15:00,1.6942,1.69525,1.694,1.69405,1435000000.0
2009-03-20 04:30:00,1.69405,1.69595,1.6936,1.6949,1503800000.0
2009-03-20 04:45:00,1.69495,1.6956,1.69395,1.6943,917000000.0
2009-03-20 05:00:00,1.6944,1.69705,1.69395,1.6962,1534200000.0
2009-03-20 05:15:00,1.6962,1.6962,1.6938,1.694,1428400000.0
2009-03-20 05:30:00,1.69395,1.6947,1.6939,1.69395,1097800000.0
2009-03-20 05:45:00,1.69395,1.6959,1.6936,1.69385,1547800000.0
2009-03-20 06:00:00,1.69395,1.6951,1.69305,1.69465,1072799999.0
2009-03-20 06:15:00,1.69475,1.6948,1.69295,1.6931,1196200005.0
2009-03-20 06:30:00,1.694,1.69445,1.69265,1.69295,1028200000.0
2009-03-20 06:45:00,1.69295,1.69445,1.6927,1.6935,583600000.0
2009-03-20 07:00:00,1.69345,1.6941,1.69255,1.69365,769600000.0
2009-03-20 07:15:00,1.6937,1.6937,1.69247,1.69345,725400000.0
2009-03-20 07:30:00,1.6934,1.69475,1.69305,1.6934,867000000.0
2009-03-20 07:45:00,1.69325,1.69395,1.6921,1.69285,649600000.0
2009-03-20 08:00:00,1.6929,1.69375,1.6918,1.69285,968600000.0
2009-03-20 08:15:00,1.69285,1.69365,1.69175,1.69275,754600000.0
2009-03-20 08:30:00,1.69275,1.6934,1.69195,1.69275,747400000.0
2009-03-20 08:45:00,1.69275,1.6938,1.69025,1.6938,2135800002.0
2009-03-20 09:00:00,1.69385,1.69425,1.6904,1.6922,2582400000.0
2009-03-20 09:15:00,1.69225,1.6928,1.6902,1.69235,2420700000.0
2009-03-20 09:30:00,1.6924,1.69555,1.69125,1.69225,3046000000.0
2009-03-20 09:45:00,1.69255,1.69505,1.6889,1.6912,3767600000.0
2009-03-20 10:00:00,1.69125,1.69585,1.69085,1.6926,3320500001.0
2009-03-20 10:15:00,1.69265,1.69475,1.6917,1.69215,4482200005.0
2009-03-20 10:30:00,1.69215,1.6935,1.6865,1.68755,4421500003.0
2009-03-20 10:45:00,1.6874,1.68875,1.6858,1.6883,3237400007.0
2009-03-20 11:00:00,1.68845,1.6892,1.68455,1.68855,3803699998.0
2009-03-20 11:15:00,1.6888,1.6892,1.68575,1.68595,2595200000.0
2009-03-20 11:30:00,1.68625,1.68625,1.6822,1.68375,3746100000.0
2009-03-20 11:45:00,1.68375,1.68715,1.68335,1.68495,2790300000.0
2009-03-20 12:00:00,1.6847,1.68965,1.6845,1.689,3905100003.0
2009-03-20 12:15:00,1.68885,1.68985,1.68445,1.6859,5369200003.0
2009-03-20 12:30:00,1.6859,1.6879,1.68245,1.68345,4186199999.0
2009-03-20 12:45:00,1.6836,1.6849,1.68195,1.68345,4982599999.0
2009-03-20 13:00:00,1.6836,1.6846,1.6811,1.6846,3893799999.0
2009-03-20 13:15:00,1.6846,1.68585,1.67785,1.67915,4107100001.0
2009-03-20 13:30:00,1.6792,1.68125,1.6772,1.6807,3201000000.0
2009-03-20 13:45:00,1.68075,1.68255,1.67835,1.6791,3863400000.0
2009-03-20 14:00:00,1.6791,1.6815,1.67835,1.6784,3231300000.0
2009-03-20 14:15:00,1.6784,1.67985,1.6772,1.6784,3647000000.0
2009-03-20 14:30:00,1.6774,1.6818,1.67645,1.68075,4107300000.0
2009-03-20 14:45:00,1.68065,1.6826,1.6802,1.68135,3255000000.0
2009-03-20 15:00:00,1.6813,1.68275,1.6762,1.67695,4276200000.0
2009-03-20 15:15:00,1.67715,1.68075,1.6763,1.6792,3929100000.0
2009-03-20 15:30:00,1.67915,1.68135,1.67805,1.6804,3345500000.0
2009-03-20 15:45:00,1.68045,1.6856,1.68045,1.6854,4318800000.0
2009-03-20 16:00:00,1.68555,1.68805,1.6837,1.68585,4835600000.0
2009-03-20 16:15:00,1.68585,1.68805,1.6848,1.6854,3448300000.0
2009-03-20 16:30:00,1.6853,1.687,1.6801,1.6808,4004900000.0
2009-03-20 16:45:00,1.6807,1.68125,1.67845,1.6801,3544100000.0
2009-03-20 17:00:00,1.6802,1.6804,1.6739,1.67685,4466500000.0
2009-03-20 17:15:00,1.67685,1.67915,1.6742,1.67835,4080000000.0
2009-03-20 17:30:00,1.67855,1.67935,1.6746,1.6767,4002600000.0
2009-03-20 17:45:00,1.67675,1.6789,1.6755,1.67785,5107400000.0
2009-03-20 18:00:00,1.6781,1.68005,1.6767,1.6787,5273500000.0
2009-03-20 18:15:00,1.6787,1.68015,1.67805,1.6786,4049700000.0
2009-03-20 18:30:00,1.67865,1.68175,1.6784,1.68015,3556600000.0
2009-03-20 18:45:00,1.6802,1.68245,1.67815,1.68245,3874400000.0
2009-03-20 19:00:00,1.6823,1.6827,1.68,1.6815,3034000001.0
2009-03-20 19:15:00,1.6815,1.68305,1.67975,1.682,2477400000.0
2009-03-20 19:30:00,1.682,1.6836,1.68135,1.6835,2743400000.0
2009-03-20 19:45:00,1.6835,1.6866,1.68295,1.68605,3481400000.0
2009-03-20 20:00:00,1.68595,1.6872,1.685,1.6856,2880400000.0
2009-03-20 20:15:00,1.6856,1.68665,1.6827,1.68275,1844600000.0
2009-03-20 20:30:00,1.68275,1.68325,1.6802,1.6822,2996800000.0
2009-03-20 20:45:00,1.6822,1.68435,1.6791,1.6792,2722800000.0
2009-03-20 21:00:00,1.67935,1.6804,1.678,1.6782,2233300000.0
2009-03-20 21:15:00,1.6782,1.6802,1.67815,1.67895,1374000000.0
2009-03-20 21:30:00,1.6789,1.6801,1.67835,1.67955,1529200000.0
2009-03-20 21:45:00,1.6793,1.68145,1.6793,1.68115,2058600000.0
2009-03-20 22:00:00,1.68115,1.6864,1.6805,1.6809,1962400001.0
2009-03-20 22:15:00,1.68095,1.6845,1.68095,1.68255,930400000.0
2009-03-20 22:30:00,1.6825,1.6846,1.6814,1.6832,1187800000.0
2009-03-20 22:45:00,1.6831,1.68515,1.6831,1.68395,618600000.0
2009-03-22 23:00:00,1.68795,1.68875,1.68665,1.6886,88600000.0
2009-03-22 23:15:00,1.68895,1.6891,1.6874,1.6885,269200000.0
2009-03-22 23:30:00,1.6885,1.6887,1.6866,1.68725,244000000.0
2009-03-22 23:45:00,1.68755,1.68875,1.68685,1.6884,292600000.0
2009-03-23 00:00:00,1.6886,1.6887,1.68765,1.68765,950400000.0
2009-03-23 00:15:00,1.6877,1.69075,1.68605,1.6901,2124600000.0
2009-03-23 00:30:00,1.68965,1.68995,1.6879,1.68905,1307800000.0
2009-03-23 00:45:00,1.68895,1.6892,1.68815,1.68865,661600000.0
2009-03-23 01:00:00,1.6887,1.6902,1.68655,1.6887,1195200000.0
2009-03-23 01:15:00,1.6886,1.68955,1.6867,1.688,1193200000.0
2009-03-23 01:30:00,1.68795,1.68895,1.68655,1.6879,887000000.0
2009-03-23 01:45:00,1.68795,1.6881,1.68625,1.68635,661800000.0
2009-03-23 02:00:00,1.68655,1.68675,1.68415,1.68575,791200000.0
2009-03-23 02:15:00,1.6857,1.6875,1.68545,1.68725,841000000.0
2009-03-23 02:30:00,1.68715,1.6898,1.68605,1.6888,1464600000.0
2009-03-23 02:45:00,1.68885,1.68885,1.6858,1.6867,1570200000.0
2009-03-23 03:00:00,1.6867,1.6886,1.68655,1.68855,1034400000.0
2009-03-23 03:15:00,1.6885,1.68975,1.68445,1.6886,1463400000.0
2009-03-23 03:30:00,1.6887,1.68925,1.68625,1.6872,1086200000.0
2009-03-23 03:45:00,1.6873,1.68765,1.68565,1.6859,691800000.0
2009-03-23 04:00:00,1.68585,1.6865,1.684,1.6853,1851200000.0
2009-03-23 04:15:00,1.6852,1.6866,1.6843,1.6863,1193400000.0
2009-03-23 04:30:00,1.68615,1.6869,1.68455,1.6855,1405000000.0
2009-03-23 04:45:00,1.68535,1.6863,1.68365,1.6838,1011200000.0
2009-03-23 05:00:00,1.68385,1.6849,1.68315,1.68425,708600000.0
2009-03-23 05:15:00,1.6844,1.685,1.68325,1.6845,1224200000.0
2009-03-23 05:30:00,1.68465,1.68615,1.68465,1.685,1317200000.0
2009-03-23 05:45:00,1.68505,1.68675,1.6843,1.6844,975600000.0
2009-03-23 06:00:00,1.68445,1.686,1.6841,1.6852,921000000.0
2009-03-23 06:15:00,1.68515,1.6854,1.68425,1.6848,472400000.0
2009-03-23 06:30:00,1.68485,1.6854,1.68345,1.6835,637000000.0
2009-03-23 06:45:00,1.68365,1.68715,1.68355,1.6869,827400000.0
2009-03-23 07:00:00,1.68675,1.68785,1.6864,1.6871,826000000.0
2009-03-23 07:15:00,1.68602,1.6878,1.68595,1.6871,654600000.0
2009-03-23 07:30:00,1.6872,1.6878,1.6855,1.687,783200000.0
2009-03-23 07:45:00,1.687,1.68745,1.6856,1.68615,881400000.0
2009-03-23 08:00:00,1.68625,1.6874,1.68535,1.686,1058600000.0
2009-03-23 08:15:00,1.68605,1.6874,1.6843,1.68695,1392400000.0
2009-03-23 08:30:00,1.68685,1.69,1.6863,1.68835,2369400000.0
2009-03-23 08:45:00,1.68835,1.68935,1.68655,1.68705,2064200000.0
2009-03-23 09:00:00,1.6872,1.6876,1.6848,1.6869,1862800000.0
2009-03-23 09:15:00,1.68685,1.6909,1.68665,1.69045,3421200000.0
2009-03-23 09:30:00,1.69045,1.69085,1.68875,1.6893,3498900000.0
2009-03-23 09:45:00,1.6893,1.69005,1.6873,1.68785,3738000000.0
2009-03-23 10:00:00,1.68795,1.68855,1.68425,1.6846,3343200000.0
2009-03-23 10:15:00,1.68455,1.68945,1.6844,1.6878,3618200000.0
2009-03-23 10:30:00,1.68775,1.68915,1.6864,1.68675,2568600000.0
2009-03-23 10:45:00,1.68675,1.6868,1.68265,1.6855,3830600000.0
2009-03-23 11:00:00,1.68555,1.6871,1.68215,1.6855,4383200000.0
2009-03-23 11:15:00,1.6855,1.68715,1.68405,1.68615,2804000000.0
2009-03-23 11:30:00,1.68625,1.6888,1.68575,1.68775,3885800000.0
2009-03-23 11:45:00,1.68795,1.68845,1.68545,1.686,3118200000.0
2009-03-23 12:00:00,1.68615,1.6872,1.6842,1.6866,3455200000.0
2009-03-23 12:15:00,1.68685,1.68755,1.6839,1.6866,3813200000.0
2009-03-23 12:30:00,1.68665,1.687,1.68325,1.6852,3267400000.0
2009-03-23 12:45:00,1.68525,1.68525,1.6811,1.68285,3081700000.0
2009-03-23 13:00:00,1.68285,1.68375,1.6805,1.681,3370200000.0
2009-03-23 13:15:00,1.681,1.68275,1.67965,1.68105,3923900000.0
2009-03-23 13:30:00,1.68105,1.6811,1.67815,1.67895,3756700000.0
2009-03-23 13:45:00,1.67885,1.6794,1.67675,1.678,3306200000.0
2009-03-23 14:00:00,1.678,1.68005,1.6765,1.67915,3678200000.0
2009-03-23 14:15:00,1.67905,1.6793,1.67415,1.6747,4951700000.0
2009-03-23 14:30:00,1.67425,1.6779,1.674,1.67645,4200700000.0
2009-03-23 14:45:00,1.67645,1.67965,1.67545,1.67545,5453700000.0
2009-03-23 15:00:00,1.67555,1.677,1.674,1.6752,5443400000.0
2009-03-23 15:15:00,1.6752,1.67665,1.6729,1.6729,5178600000.0
2009-03-23 15:30:00,1.6729,1.67575,1.6725,1.67415,5307200000.0
2009-03-23 15:45:00,1.6743,1.67435,1.6668,1.6675,5753700002.0
2009-03-23 16:00:00,1.6675,1.67,1.6651,1.6687,6526000001.0
2009-03-23 16:15:00,1.6687,1.67035,1.6676,1.6688,4981800000.0
2009-03-23 16:30:00,1.6689,1.6694,1.6673,1.66815,4963400000.0
2009-03-23 16:45:00,1.66815,1.66995,1.666,1.66805,5118600000.0
2009-03-23 17:00:00,1.66805,1.66965,1.6666,1.6676,4795200000.0
2009-03-23 17:15:00,1.66745,1.66915,1.6671,1.6678,4820800000.0
2009-03-23 17:30:00,1.6678,1.6692,1.66745,1.66855,4295699999.0
2009-03-23 17:45:00,1.66855,1.6718,1.668,1.67165,5042300000.0
2009-03-23 18:00:00,1.6718,1.6735,1.6705,1.67225,3799000000.0
2009-03-23 18:15:00,1.67225,1.67525,1.6714,1.6744,3929900000.0
2009-03-23 18:30:00,1.67435,1.6745,1.6718,1.672,2804800000.0
2009-03-23 18:45:00,1.672,1.675,1.67185,1.675,3242400000.0
2009-03-23 19:00:00,1.67495,1.67675,1.67395,1.67555,3327900000.0
2009-03-23 19:15:00,1.67555,1.67625,1.6735,1.67445,3816400000.0
2009-03-23 19:30:00,1.67455,1.67595,1.67415,1.67535,2897200000.0
2009-03-23 19:45:00,1.67535,1.6764,1.67255,1.67275,3515700000.0
2009-03-23 20:00:00,1.67275,1.67355,1.6707,1.673,3250100000.0
2009-03-23 20:15:00,1.673,1.6739,1.6716,1.6734,2424200000.0
2009-03-23 20:30:00,1.67335,1.67385,1.672,1.6726,2286200000.0
2009-03-23 20:45:00,1.67255,1.6733,1.67165,1.6726,3745500000.0
2009-03-23 21:00:00,1.67255,1.6728,1.6714,1.6719,2342000000.0
2009-03-23 21:15:00,1.67195,1.67205,1.6697,1.6707,2386900000.0
2009-03-23 21:30:00,1.6707,1.6712,1.66995,1.6709,2025800000.0
2009-03-23 21:45:00,1.67085,1.67105,1.66795,1.66815,2185300000.0
2009-03-23 22:00:00,1.66825,1.66925,1.6646,1.6654,1644600000.0
2009-03-23 22:15:00,1.66545,1.66725,1.66485,1.66645,1606300000.0
2009-03-23 22:30:00,1.66685,1.66805,1.666,1.66715,714400000.0
2009-03-23 22:45:00,1.6672,1.6702,1.6648,1.66505,780600000.0
2009-03-23 23:00:00,1.66435,1.66855,1.66435,1.6674,508600000.0
2009-03-23 23:15:00,1.66795,1.66976,1.6659,1.6676,722200000.0
2009-03-23 23:30:00,1.6669,1.6681,1.6658,1.66645,628400000.0
2009-03-23 23:45:00,1.6665,1.6667,1.66535,1.66625,320600000.0
2009-03-24 00:00:00,1.66635,1.66945,1.66585,1.66935,566400000.0
2009-03-24 00:15:00,1.66945,1.6705,1.66825,1.6688,382400000.0
2009-03-24 00:30:00,1.66885,1.6695,1.66633,1.6684,342800000.0
2009-03-24 00:45:00,1.6683,1.6698,1.66805,1.66835,202000000.0
2009-03-24 01:00:00,1.6686,1.66955,1.66616,1.6692,272600000.0
2009-03-24 01:15:00,1.66915,1.67005,1.66797,1.66825,360200000.0
2009-03-24 01:30:00,1.66825,1.66825,1.66655,1.66705,641000000.0
2009-03-24 01:45:00,1.66705,1.66815,1.6653,1.6663,876600000.0
2009-03-24 02:00:00,1.6664,1.66745,1.66555,1.66745,444000000.0
2009-03-24 02:15:00,1.6677,1.66925,1.66535,1.6682,1478000000.0
2009-03-24 02:30:00,1.66825,1.67035,1.66735,1.6679,1045500000.0
2009-03-24 02:45:00,1.66805,1.6687,1.66725,1.66795,1212600000.0
2009-03-24 03:00:00,1.66785,1.66825,1.66625,1.66795,938600000.0
2009-03-24 03:15:00,1.66785,1.6684,1.66625,1.66735,1301400000.0
2009-03-24 03:30:00,1.6674,1.66835,1.6659,1.66715,815200000.0
2009-03-24 03:45:00,1.66715,1.668,1.66655,1.6679,508200000.0
2009-03-24 04:00:00,1.6679,1.6686,1.66735,1.6681,642800000.0
2009-03-24 04:15:00,1.6681,1.66885,1.66735,1.6675,1429600000.0
2009-03-24 04:30:00,1.6676,1.6682,1.6668,1.6676,1032600000.0
2009-03-24 04:45:00,1.6677,1.6682,1.66735,1.6675,607200000.0
2009-03-24 05:00:00,1.66745,1.6687,1.66685,1.66865,556200000.0
2009-03-24 05:15:00,1.6686,1.66915,1.66805,1.66835,443200000.0
2009-03-24 05:30:00,1.66865,1.66895,1.66814,1.66845,257600000.0
2009-03-24 05:45:00,1.6684,1.66855,1.66725,1.66745,347200000.0
2009-03-24 06:00:00,1.6675,1.66925,1.66685,1.66815,489800000.0
2009-03-24 06:15:00,1.66815,1.6692,1.668,1.6689,447800000.0
2009-03-24 06:30:00,1.669,1.6695,1.66855,1.6692,493000000.0
2009-03-24 06:45:00,1.66905,1.6692,1.66685,1.66765,777000000.0
2009-03-24 07:00:00,1.6675,1.67004,1.6672,1.66855,551800000.0
2009-03-24 07:15:00,1.66865,1.66905,1.6677,1.66775,465600000.0
2009-03-24 07:30:00,1.6677,1.6693,1.6671,1.66875,797200000.0
2009-03-24 07:45:00,1.66865,1.6705,1.66785,1.66865,1008800000.0
2009-03-24 08:00:00,1.6686,1.6703,1.66795,1.6686,758800000.0
2009-03-24 08:15:00,1.6688,1.66905,1.66765,1.66875,670800000.0
2009-03-24 08:30:00,1.66885,1.67065,1.66635,1.6681,1803800000.0
2009-03-24 08:45:00,1.6686,1.66955,1.66625,1.6681,1620800000.0
2009-03-24 09:00:00,1.6681,1.6702,1.66685,1.6685,2277000000.0
2009-03-24 09:15:00,1.6685,1.66905,1.6635,1.665,2314400000.0
2009-03-24 09:30:00,1.66495,1.66595,1.65935,1.66155,2932200000.0
2009-03-24 09:45:00,1.66155,1.6645,1.6611,1.6641,2798400000.0
2009-03-24 10:00:00,1.6641,1.6661,1.6621,1.6627,2810600000.0
2009-03-24 10:15:00,1.6632,1.6646,1.6613,1.66305,2848700000.0
2009-03-24 10:30:00,1.6631,1.6662,1.66095,1.66505,3056600000.0
2009-03-24 10:45:00,1.66515,1.6663,1.66425,1.6656,2362900000.0
2009-03-24 11:00:00,1.6657,1.6657,1.66095,1.66125,3406400000.0
2009-03-24 11:15:00,1.66125,1.66275,1.66075,1.6621,2689400000.0
2009-03-24 11:30:00,1.66225,1.66305,1.661,1.6624,2865300000.0
2009-03-24 11:45:00,1.66245,1.6634,1.65825,1.65855,3242300000.0
2009-03-24 12:00:00,1.65845,1.6603,1.6563,1.6594,4286100000.0
2009-03-24 12:15:00,1.6594,1.6612,1.6581,1.66065,4012599999.0
2009-03-24 12:30:00,1.6608,1.6618,1.657,1.6582,4157100000.0
2009-03-24 12:45:00,1.6582,1.6604,1.65795,1.65955,3009100000.0
2009-03-24 13:00:00,1.65955,1.6611,1.65895,1.65975,2951300000.0
2009-03-24 13:15:00,1.65965,1.66025,1.65725,1.6601,3720600000.0
2009-03-24 13:30:00,1.66015,1.66065,1.6592,1.6597,3149200000.0
2009-03-24 13:45:00,1.6598,1.66085,1.65815,1.65815,3043000000.0
2009-03-24 14:00:00,1.65825,1.66185,1.6581,1.66135,3543000001.0
2009-03-24 14:15:00,1.6614,1.6643,1.66115,1.6621,3920300000.0
2009-03-24 14:30:00,1.6625,1.66295,1.65875,1.6588,3323700000.0
2009-03-24 14:45:00,1.6589,1.65895,1.6556,1.65675,2994100000.0
2009-03-24 15:00:00,1.65675,1.6575,1.6551,1.6558,2685900000.0
2009-03-24 15:15:00,1.6558,1.65835,1.65515,1.65705,4142200000.0
2009-03-24 15:30:00,1.6572,1.65845,1.656,1.65835,3729900000.0
2009-03-24 15:45:00,1.65845,1.6592,1.65735,1.65825,3147600000.0
2009-03-24 16:00:00,1.65825,1.6601,1.656,1.65605,2996200000.0
2009-03-24 16:15:00,1.6561,1.6585,1.6561,1.6576,2270200000.0
2009-03-24 16:30:00,1.65755,1.65925,1.65665,1.6574,2347300000.0
2009-03-24 16:45:00,1.65745,1.65885,1.65585,1.6576,3025400000.0
2009-03-24 17:00:00,1.65765,1.65895,1.6557,1.6571,3627200000.0
2009-03-24 17:15:00,1.6571,1.65845,1.65615,1.6582,2505200000.0
2009-03-24 17:30:00,1.6582,1.6598,1.6573,1.65935,2760600000.0
2009-03-24 17:45:00,1.6594,1.66005,1.65515,1.6582,3555200000.0
2009-03-24 18:00:00,1.65825,1.6612,1.65775,1.66035,2935300000.0
2009-03-24 18:15:00,1.66045,1.6629,1.65945,1.6621,3640300000.0
2009-03-24 18:30:00,1.6621,1.6629,1.6604,1.6614,2173200000.0
2009-03-24 18:45:00,1.66165,1.66265,1.6599,1.66165,2501500000.0
2009-03-24 19:00:00,1.6617,1.66295,1.6596,1.65975,2384200000.0
2009-03-24 19:15:00,1.6595,1.6603,1.65625,1.6567,2146100000.0
2009-03-24 19:30:00,1.65665,1.6576,1.6546,1.65565,3589000000.0
2009-03-24 19:45:00,1.6556,1.65745,1.6532,1.6551,2263100000.0
2009-03-24 20:00:00,1.65505,1.6569,1.65395,1.655,2003200000.0
2009-03-24 20:15:00,1.65505,1.65615,1.65225,1.6528,1876800000.0
2009-03-24 20:30:00,1.65285,1.65705,1.65285,1.65665,2325900000.0
2009-03-24 20:45:00,1.6567,1.6574,1.65515,1.65595,2203200000.0
2009-03-24 21:00:00,1.656,1.65625,1.6528,1.65295,2044000000.0
2009-03-24 21:15:00,1.653,1.65505,1.6512,1.65465,1482600000.0
2009-03-24 21:30:00,1.65465,1.65525,1.6518,1.65225,2671800000.0
2009-03-24 21:45:00,1.65235,1.65705,1.65125,1.6565,1777400000.0
2009-03-24 22:00:00,1.6566,1.6579,1.6548,1.65505,846400000.0
2009-03-24 22:15:00,1.6552,1.6585,1.6552,1.65645,722200000.0
2009-03-24 22:30:00,1.6561,1.65805,1.655,1.65735,423200000.0
2009-03-24 22:45:00,1.65735,1.65985,1.6573,1.65905,434400000.0
2009-03-24 23:00:00,1.65875,1.65905,1.6551,1.6563,239400000.0
2009-03-24 23:15:00,1.65645,1.65655,1.6542,1.6551,415400000.0
2009-03-24 23:30:00,1.65505,1.65675,1.655,1.65665,258600000.0
2009-03-24 23:45:00,1.65665,1.65685,1.65625,1.65655,333800000.0
2009-03-25 00:00:00,1.6567,1.65715,1.65585,1.65605,435200000.0
2009-03-25 00:15:00,1.65605,1.65715,1.6551,1.65585,752000000.0
2009-03-25 00:30:00,1.65585,1.6571,1.6552,1.65655,686000000.0
2009-03-25 00:45:00,1.6565,1.65725,1.6561,1.65625,498200000.0
2009-03-25 01:00:00,1.65625,1.65675,1.6553,1.6553,587000000.0
2009-03-25 01:15:00,1.65535,1.65655,1.65535,1.65545,380400000.0
2009-03-25 01:30:00,1.65545,1.65625,1.65485,1.6551,769400000.0
2009-03-25 01:45:00,1.655,1.6567,1.655,1.6553,466600000.0
2009-03-25 02:00:00,1.6553,1.65695,1.6547,1.6564,1296400000.0
2009-03-25 02:15:00,1.65645,1.65745,1.6558,1.6566,1120000000.0
2009-03-25 02:30:00,1.6566,1.65695,1.6554,1.6565,1068600000.0
2009-03-25 02:45:00,1.65655,1.65765,1.65495,1.6574,1451600000.0
2009-03-25 03:00:00,1.6574,1.65745,1.65515,1.6566,1598400000.0
2009-03-25 03:15:00,1.65655,1.6571,1.6555,1.65635,1285400000.0
2009-03-25 03:30:00,1.6564,1.65765,1.65545,1.6564,1366800000.0
2009-03-25 03:45:00,1.6564,1.65715,1.6555,1.65555,2562600000.0
2009-03-25 04:00:00,1.65555,1.65665,1.65545,1.65665,1114200000.0
2009-03-25 04:15:00,1.6566,1.6566,1.6554,1.65565,587600000.0
2009-03-25 04:30:00,1.65565,1.65705,1.6552,1.657,628600000.0
2009-03-25 04:45:00,1.657,1.65812,1.65615,1.65805,675000000.0
2009-03-25 05:00:00,1.65745,1.6585,1.65735,1.65815,478400000.0
2009-03-25 05:15:00,1.65815,1.65865,1.6564,1.6565,874800000.0
2009-03-25 05:30:00,1.6565,1.65835,1.65645,1.6583,482000000.0
2009-03-25 05:45:00,1.6583,1.65895,1.6577,1.6583,960400000.0
2009-03-25 06:00:00,1.65835,1.65855,1.6555,1.65645,849600000.0
2009-03-25 06:15:00,1.65605,1.65725,1.6554,1.65715,678000000.0
2009-03-25 06:30:00,1.6572,1.6573,1.6559,1.65635,402000000.0
2009-03-25 06:45:00,1.6564,1.65715,1.65605,1.6565,336000000.0
2009-03-25 07:00:00,1.65645,1.65825,1.6559,1.6567,360600000.0
2009-03-25 07:15:00,1.6568,1.65875,1.6565,1.6573,669600000.0
2009-03-25 07:30:00,1.6571,1.6576,1.655,1.6576,919000000.0
2009-03-25 07:45:00,1.6575,1.65935,1.65585,1.6592,591400000.0
2009-03-25 08:00:00,1.6591,1.65945,1.6555,1.6564,934800000.0
2009-03-25 08:15:00,1.6563,1.6576,1.65555,1.6573,539800000.0
2009-03-25 08:30:00,1.65735,1.65815,1.65595,1.6578,397800000.0
2009-03-25 08:45:00,1.65775,1.65895,1.6559,1.65715,991000000.0
2009-03-25 09:00:00,1.6567,1.65955,1.6566,1.6587,1960000000.0
2009-03-25 09:15:00,1.6587,1.6592,1.65705,1.65885,1907800000.0
2009-03-25 09:30:00,1.6588,1.65965,1.6576,1.65865,2082600000.0
2009-03-25 09:45:00,1.6587,1.65945,1.65725,1.6577,2165600000.0
2009-03-25 10:00:00,1.6578,1.6589,1.65665,1.6588,2696700000.0
2009-03-25 10:15:00,1.6588,1.65905,1.65735,1.6583,2428600000.0
2009-03-25 10:30:00,1.65825,1.6595,1.65635,1.6567,3087400000.0
2009-03-25 10:45:00,1.6567,1.6601,1.6564,1.659,2679700000.0
2009-03-25 11:00:00,1.6592,1.66055,1.65685,1.65965,2760200000.0
2009-03-25 11:15:00,1.6595,1.6611,1.65845,1.6591,2580800000.0
2009-03-25 11:30:00,1.65895,1.6601,1.65745,1.6591,2335300000.0
2009-03-25 11:45:00,1.6591,1.6612,1.6589,1.6607,2694000000.0
2009-03-25 12:00:00,1.66065,1.666,1.66055,1.6649,2985800000.0
2009-03-25 12:15:00,1.66495,1.66545,1.6631,1.6642,2264400000.0
2009-03-25 12:30:00,1.6642,1.6655,1.6638,1.6648,2905800000.0
2009-03-25 12:45:00,1.6647,1.6667,1.66415,1.6656,2357900000.0
2009-03-25 13:00:00,1.6656,1.66755,1.66325,1.66485,2838500000.0
2009-03-25 13:15:00,1.6648,1.66485,1.66265,1.66425,2059600000.0
2009-03-25 13:30:00,1.6642,1.66555,1.6631,1.6637,2377900000.0
2009-03-25 13:45:00,1.6637,1.6651,1.66325,1.66435,2079100000.0
2009-03-25 14:00:00,1.6642,1.66515,1.6611,1.6613,2421000000.0
2009-03-25 14:15:00,1.66145,1.66455,1.6609,1.6637,3089600000.0
2009-03-25 14:30:00,1.66365,1.66425,1.6605,1.66115,3385400000.0
2009-03-25 14:45:00,1.6613,1.66215,1.6593,1.65935,2806600000.0
2009-03-25 15:00:00,1.6594,1.66125,1.65925,1.65955,2395700000.0
2009-03-25 15:15:00,1.65965,1.65995,1.65635,1.6568,3375300000.0
2009-03-25 15:30:00,1.65675,1.65965,1.65675,1.6596,3835000001.0
2009-03-25 15:45:00,1.6596,1.66675,1.65775,1.66455,4676200000.0
2009-03-25 16:00:00,1.66455,1.67035,1.6602,1.6612,4221500000.0
2009-03-25 16:15:00,1.6612,1.66595,1.6583,1.6598,4466200000.0
2009-03-25 16:30:00,1.65985,1.662,1.6578,1.65935,3442900000.0
2009-03-25 16:45:00,1.6595,1.66055,1.65645,1.6588,2905000000.0
2009-03-25 17:00:00,1.6587,1.66165,1.65725,1.65945,2606800000.0
2009-03-25 17:15:00,1.65945,1.6602,1.6572,1.6574,1924400000.0
2009-03-25 17:30:00,1.65735,1.6598,1.65555,1.65855,2505600000.0
2009-03-25 17:45:00,1.65855,1.65945,1.65635,1.65785,2198400000.0
2009-03-25 18:00:00,1.65785,1.6603,1.6572,1.6601,1734600000.0
2009-03-25 18:15:00,1.66025,1.66175,1.65855,1.66005,2251900000.0
2009-03-25 18:30:00,1.66015,1.66255,1.6601,1.66115,1901400000.0
2009-03-25 18:45:00,1.66115,1.66185,1.6598,1.66165,1717200000.0
2009-03-25 19:00:00,1.66165,1.66645,1.66035,1.66555,2734800000.0
2009-03-25 19:15:00,1.66555,1.66935,1.6653,1.6679,3458400000.0
2009-03-25 19:30:00,1.668,1.67055,1.6675,1.67,2836300000.0
2009-03-25 19:45:00,1.67,1.6714,1.66815,1.6692,3577400003.0
2009-03-25 20:00:00,1.6693,1.67755,1.66825,1.67625,5597899996.0
2009-03-25 20:15:00,1.6733,1.677,1.6725,1.67385,2843699995.0
2009-03-25 20:30:00,1.67395,1.6748,1.6727,1.67425,1324300000.0
2009-03-25 20:45:00,1.6743,1.67565,1.6726,1.67315,2027600000.0
2009-03-25 21:00:00,1.6732,1.67635,1.6732,1.67475,1164000000.0
2009-03-25 21:15:00,1.6748,1.6766,1.6746,1.6756,1464400000.0
2009-03-25 21:30:00,1.6758,1.6763,1.6743,1.67475,1130000000.0
2009-03-25 21:45:00,1.6747,1.6752,1.66875,1.6697,1826400000.0
2009-03-25 22:00:00,1.66985,1.6727,1.6687,1.6714,1075400000.0
2009-03-25 22:15:00,1.67145,1.67425,1.67095,1.6716,583000000.0
2009-03-25 22:30:00,1.6716,1.67435,1.67135,1.67395,735800000.0
2009-03-25 22:45:00,1.6739,1.67495,1.67245,1.6726,745000000.0
2009-03-25 23:00:00,1.67215,1.673,1.67175,1.67195,313400000.0
2009-03-25 23:15:00,1.672,1.67355,1.6715,1.67355,463800000.0
2009-03-25 23:30:00,1.67355,1.6744,1.67025,1.67129,367000000.0
2009-03-25 23:45:00,1.67425,1.6748,1.66957,1.6713,329200000.0
2009-03-26 00:00:00,1.67105,1.6718,1.6706,1.6714,368800000.0
2009-03-26 00:15:00,1.6714,1.6718,1.6713,1.6715,381400000.0
2009-03-26 00:30:00,1.6716,1.6722,1.67105,1.6715,366200000.0
2009-03-26 00:45:00,1.6716,1.67185,1.6697,1.66995,760800000.0
2009-03-26 01:00:00,1.6699,1.6712,1.6692,1.6712,551400000.0
2009-03-26 01:15:00,1.67105,1.6725,1.6707,1.6713,498400000.0
2009-03-26 01:30:00,1.6713,1.67215,1.6711,1.67185,433400000.0
2009-03-26 01:45:00,1.67185,1.6719,1.6693,1.6698,847400000.0
2009-03-26 02:00:00,1.6698,1.67165,1.6688,1.67015,1278300000.0
2009-03-26 02:15:00,1.6702,1.6719,1.6701,1.67115,886600000.0
2009-03-26 02:30:00,1.67115,1.67325,1.67085,1.6717,1142200000.0
2009-03-26 02:45:00,1.6717,1.6722,1.6713,1.67195,638800000.0
2009-03-26 03:00:00,1.6722,1.67415,1.6719,1.6738,830000000.0
2009-03-26 03:15:00,1.6738,1.6741,1.6709,1.67225,1259000000.0
2009-03-26 03:30:00,1.67225,1.6723,1.6711,1.6712,1021800000.0
2009-03-26 03:45:00,1.67125,1.67185,1.67,1.67025,833600000.0
2009-03-26 04:00:00,1.67025,1.671,1.6699,1.67,898800000.0
2009-03-26 04:15:00,1.67,1.67065,1.6686,1.6689,1248500000.0
2009-03-26 04:30:00,1.66905,1.6697,1.6666,1.66755,1612000000.0
2009-03-26 04:45:00,1.6676,1.66905,1.66615,1.668,1714600000.0
2009-03-26 05:00:00,1.668,1.66885,1.66615,1.66825,1547600000.0
2009-03-26 05:15:00,1.66825,1.67025,1.66775,1.66975,890000000.0
2009-03-26 05:30:00,1.6697,1.67075,1.66915,1.66945,981800000.0
2009-03-26 05:45:00,1.6694,1.6704,1.66915,1.6701,533800000.0
2009-03-26 06:00:00,1.67005,1.6707,1.66935,1.67005,526800000.0
2009-03-26 06:15:00,1.67005,1.6712,1.66995,1.67025,570200000.0
2009-03-26 06:30:00,1.67025,1.67025,1.66885,1.66915,800400000.0
2009-03-26 06:45:00,1.6692,1.67,1.66885,1.66945,612600000.0
2009-03-26 07:00:00,1.66945,1.67165,1.66925,1.6715,723400000.0
2009-03-26 07:15:00,1.6715,1.67175,1.67,1.671,484000000.0
2009-03-26 07:30:00,1.6711,1.6712,1.66805,1.67075,844800000.0
2009-03-26 07:45:00,1.67075,1.6722,1.6699,1.6716,634400000.0
2009-03-26 08:00:00,1.67165,1.6725,1.6694,1.67155,1410200000.0
2009-03-26 08:15:00,1.67155,1.6719,1.66885,1.66945,1119200000.0
2009-03-26 08:30:00,1.66955,1.6697,1.66735,1.6683,1286800000.0
2009-03-26 08:45:00,1.66835,1.669,1.6663,1.66795,1489200000.0
2009-03-26 09:00:00,1.66795,1.66915,1.6666,1.6676,2238600000.0
2009-03-26 09:15:00,1.6676,1.6699,1.6667,1.6683,1930700000.0
2009-03-26 09:30:00,1.6683,1.6696,1.6655,1.666,2341100000.0
2009-03-26 09:45:00,1.6653,1.6686,1.66455,1.66625,1793700000.0
2009-03-26 10:00:00,1.66615,1.6685,1.6655,1.6685,1934800000.0
2009-03-26 10:15:00,1.6684,1.6688,1.6664,1.6671,1638200000.0
2009-03-26 10:30:00,1.6671,1.6688,1.6665,1.6687,1800400000.0
2009-03-26 10:45:00,1.66875,1.6696,1.6681,1.6693,2527600000.0
2009-03-26 11:00:00,1.66935,1.6696,1.66665,1.6678,2928000000.0
2009-03-26 11:15:00,1.668,1.67185,1.66785,1.66965,3036300000.0
2009-03-26 11:30:00,1.66945,1.6722,1.66815,1.66935,2870000000.0
2009-03-26 11:45:00,1.6693,1.6716,1.66845,1.6704,2185600000.0
2009-03-26 12:00:00,1.6702,1.6708,1.6671,1.6694,2934900000.0
2009-03-26 12:15:00,1.6694,1.66945,1.6668,1.66835,3050700000.0
2009-03-26 12:30:00,1.66855,1.6705,1.6671,1.6679,3386000000.0
2009-03-26 12:45:00,1.66785,1.6697,1.6667,1.66825,3550800003.0
2009-03-26 13:00:00,1.66825,1.6691,1.66415,1.6643,3824500000.0
2009-03-26 13:15:00,1.6643,1.6677,1.6643,1.6667,2616400000.0
2009-03-26 13:30:00,1.6667,1.66815,1.6644,1.66815,2336200000.0
2009-03-26 13:45:00,1.66825,1.6696,1.6669,1.66925,3752800000.0
2009-03-26 14:00:00,1.66915,1.67045,1.6678,1.6683,4012200001.0
2009-03-26 14:15:00,1.6685,1.6688,1.6657,1.6664,2575000001.0
2009-03-26 14:30:00,1.66635,1.66885,1.6658,1.6673,2990700000.0
2009-03-26 14:45:00,1.66735,1.6702,1.66735,1.6688,3101200000.0
2009-03-26 15:00:00,1.6688,1.6714,1.66815,1.67125,2326600000.0
2009-03-26 15:15:00,1.6712,1.6714,1.6677,1.66825,3610600001.0
2009-03-26 15:30:00,1.66835,1.669,1.6663,1.6674,3081700002.0
2009-03-26 15:45:00,1.6674,1.668,1.66475,1.66675,3721100000.0
2009-03-26 16:00:00,1.66685,1.66735,1.6632,1.6662,3409500000.0
2009-03-26 16:15:00,1.6662,1.66875,1.665,1.66855,3893500000.0
2009-03-26 16:30:00,1.66855,1.6691,1.66635,1.66795,4495000000.0
2009-03-26 16:45:00,1.66785,1.6685,1.6655,1.6664,3152800000.0
2009-03-26 17:00:00,1.6664,1.66945,1.66595,1.66855,3260600000.0
2009-03-26 17:15:00,1.6685,1.6692,1.66695,1.6672,2479000000.0
2009-03-26 17:30:00,1.6672,1.66855,1.66545,1.667,2497800000.0
2009-03-26 17:45:00,1.6671,1.6725,1.66675,1.6713,2536700000.0
2009-03-26 18:00:00,1.6713,1.67195,1.66745,1.6681,2462200000.0
2009-03-26 18:15:00,1.6679,1.6708,1.6668,1.67045,2468800000.0
2009-03-26 18:30:00,1.6704,1.67075,1.66695,1.66935,2600200000.0
2009-03-26 18:45:00,1.6695,1.6697,1.66515,1.6691,2851500000.0
2009-03-26 19:00:00,1.66915,1.66925,1.6652,1.6673,1969000000.0
2009-03-26 19:15:00,1.6673,1.668,1.66605,1.6668,1533000000.0
2009-03-26 19:30:00,1.66665,1.6677,1.66475,1.66695,1392000000.0
2009-03-26 19:45:00,1.6669,1.66855,1.6657,1.6665,2042000000.0
2009-03-26 20:00:00,1.6662,1.66815,1.665,1.66605,1722600000.0
2009-03-26 20:15:00,1.6663,1.6683,1.6646,1.6656,2052000000.0
2009-03-26 20:30:00,1.6656,1.66615,1.6649,1.66575,1931300000.0
2009-03-26 20:45:00,1.66575,1.6661,1.66075,1.662,1748400000.0
2009-03-26 21:00:00,1.66195,1.6645,1.6612,1.66295,924400000.0
2009-03-26 21:15:00,1.663,1.6639,1.6619,1.6624,534400000.0
2009-03-26 21:30:00,1.66235,1.66385,1.66195,1.6625,1199000000.0
2009-03-26 21:45:00,1.6625,1.6627,1.6597,1.661,1043600000.0
2009-03-26 22:00:00,1.6608,1.6628,1.65835,1.65985,902800000.0
2009-03-26 22:15:00,1.65985,1.662,1.6589,1.66145,514400000.0
2009-03-26 22:30:00,1.66145,1.66245,1.6614,1.66145,323600000.0
2009-03-26 22:45:00,1.6616,1.6648,1.6611,1.66405,724800000.0
2009-03-26 23:00:00,1.66405,1.66495,1.6615,1.66405,339400000.0
2009-03-26 23:15:00,1.6641,1.6646,1.6618,1.6619,414000000.0
2009-03-26 23:30:00,1.66205,1.66319,1.6608,1.6615,282700000.0
2009-03-26 23:45:00,1.6615,1.6633,1.6615,1.66205,282400000.0
2009-03-27 00:00:00,1.66215,1.6624,1.66145,1.6624,165800000.0
2009-03-27 00:15:00,1.6622,1.66315,1.66207,1.66237,110800000.0
2009-03-27 00:30:00,1.6631,1.66375,1.66225,1.6628,145200000.0
2009-03-27 00:45:00,1.6626,1.66395,1.66235,1.66265,207700000.0
2009-03-27 01:00:00,1.6626,1.6632,1.66225,1.6627,165800000.0
2009-03-27 01:15:00,1.6628,1.6635,1.6626,1.6632,93600000.0
2009-03-27 01:30:00,1.6632,1.66395,1.6627,1.66375,148200000.0
2009-03-27 01:45:00,1.66345,1.6641,1.662,1.6635,259800000.0
2009-03-27 02:00:00,1.66365,1.6646,1.6625,1.66315,332400000.0
2009-03-27 02:15:00,1.6634,1.6649,1.66295,1.66385,266000000.0
2009-03-27 02:30:00,1.6639,1.66495,1.66305,1.6631,625700000.0
2009-03-27 02:45:00,1.6632,1.66455,1.662,1.6631,498200000.0
2009-03-27 03:00:00,1.66285,1.6651,1.66285,1.6649,471800000.0
2009-03-27 03:15:00,1.6649,1.6653,1.66285,1.66375,551200000.0
2009-03-27 03:30:00,1.6637,1.6644,1.66295,1.6635,607800000.0
2009-03-27 03:45:00,1.66345,1.66435,1.6632,1.66425,291800000.0
2009-03-27 04:00:00,1.66415,1.66525,1.66385,1.66475,284600000.0
2009-03-27 04:15:00,1.6648,1.66535,1.6637,1.66515,574200000.0
2009-03-27 04:30:00,1.6651,1.6659,1.6642,1.66545,344600000.0
2009-03-27 04:45:00,1.66545,1.66615,1.66365,1.66525,306200000.0
2009-03-27 05:00:00,1.6653,1.66655,1.664,1.6657,201200000.0
2009-03-27 05:15:00,1.66575,1.66645,1.66335,1.6648,253200000.0
2009-03-27 05:30:00,1.6648,1.6656,1.66465,1.6649,209200000.0
2009-03-27 05:45:00,1.6649,1.66555,1.66385,1.66455,172800000.0
2009-03-27 06:00:00,1.66465,1.66495,1.6641,1.6649,225800000.0
2009-03-27 06:15:00,1.6649,1.6666,1.6632,1.66525,367400000.0
2009-03-27 06:30:00,1.6649,1.66652,1.66465,1.6658,185400000.0
2009-03-27 06:45:00,1.6658,1.66695,1.6651,1.66515,342400000.0
2009-03-27 07:00:00,1.6651,1.66712,1.6648,1.6656,206800000.0
2009-03-27 07:15:00,1.6656,1.6668,1.66545,1.6663,296600000.0
2009-03-27 07:30:00,1.6663,1.6674,1.66595,1.66625,144000000.0
2009-03-27 07:45:00,1.66635,1.66655,1.66535,1.6658,254400000.0
2009-03-27 08:00:00,1.6657,1.6673,1.6657,1.66715,310000000.0
2009-03-27 08:15:00,1.6671,1.6675,1.6665,1.6673,407200000.0
2009-03-27 08:30:00,1.66745,1.6678,1.66615,1.667,500400000.0
2009-03-27 08:45:00,1.66705,1.66825,1.66665,1.66685,374800000.0
2009-03-27 09:00:00,1.66685,1.668,1.6657,1.66775,739400000.0
2009-03-27 09:15:00,1.66775,1.6679,1.6658,1.6667,1335300000.0
2009-03-27 09:30:00,1.66685,1.6684,1.6665,1.66695,1356000000.0
2009-03-27 09:45:00,1.6669,1.66925,1.66665,1.66735,1905000000.0
2009-03-27 10:00:00,1.66725,1.6676,1.6652,1.6658,2549500000.0
2009-03-27 10:15:00,1.6658,1.6659,1.66455,1.66535,2281700000.0
2009-03-27 10:30:00,1.66425,1.66735,1.664,1.66475,1776800000.0
2009-03-27 10:45:00,1.6648,1.6683,1.6643,1.66815,2000600000.0
2009-03-27 11:00:00,1.66745,1.6686,1.6656,1.66695,2762400000.0
2009-03-27 11:15:00,1.66685,1.66805,1.66435,1.6652,2805900000.0
2009-03-27 11:30:00,1.6653,1.6653,1.662,1.66295,3081500000.0
2009-03-27 11:45:00,1.663,1.6641,1.6616,1.6622,2424200000.0
2009-03-27 12:00:00,1.66235,1.6628,1.6524,1.65275,2997800000.0
2009-03-27 12:15:00,1.6529,1.65955,1.65105,1.6573,4235500000.0
2009-03-27 12:30:00,1.65705,1.65875,1.6542,1.65495,2953800000.0
2009-03-27 12:45:00,1.6551,1.65595,1.65145,1.6527,2233000000.0
2009-03-27 13:00:00,1.6527,1.6554,1.65125,1.6548,2564800000.0
2009-03-27 13:15:00,1.65465,1.6564,1.65405,1.6554,2285400000.0
2009-03-27 13:30:00,1.6554,1.65545,1.6522,1.6533,3303900000.0
2009-03-27 13:45:00,1.65305,1.65395,1.64895,1.65,3434100000.0
2009-03-27 14:00:00,1.6499,1.65235,1.6498,1.65025,2632200000.0
2009-03-27 14:15:00,1.65025,1.6504,1.6449,1.64605,2732000000.0
2009-03-27 14:30:00,1.64615,1.6486,1.6461,1.6471,2430400000.0
2009-03-27 14:45:00,1.64705,1.64735,1.6443,1.64605,1922200000.0
2009-03-27 15:00:00,1.646,1.6478,1.6429,1.64305,2288900000.0
2009-03-27 15:15:00,1.6428,1.6463,1.64275,1.6457,2146400000.0
2009-03-27 15:30:00,1.64555,1.6475,1.6443,1.6445,1673500000.0
2009-03-27 15:45:00,1.64465,1.64545,1.6437,1.6447,1594900000.0
2009-03-27 16:00:00,1.6446,1.65135,1.64305,1.64965,2703800000.0
2009-03-27 16:15:00,1.64965,1.6543,1.6488,1.654,1751800000.0
2009-03-27 16:30:00,1.6538,1.65395,1.65,1.65125,1726800000.0
2009-03-27 16:45:00,1.65125,1.65125,1.64785,1.65045,1546400000.0
2009-03-27 17:00:00,1.6504,1.6505,1.6474,1.64935,1480400000.0
2009-03-27 17:15:00,1.64935,1.6503,1.64795,1.6502,1775700000.0
2009-03-27 17:30:00,1.6502,1.651,1.64835,1.6495,1530600000.0
2009-03-27 17:45:00,1.64955,1.64985,1.64605,1.64895,1562100000.0
2009-03-27 18:00:00,1.64865,1.6487,1.6464,1.6469,1189000000.0
2009-03-27 18:15:00,1.6468,1.6478,1.64455,1.64505,1381200000.0
2009-03-27 18:30:00,1.64505,1.6459,1.64305,1.6453,1265000000.0
2009-03-27 18:45:00,1.6452,1.64805,1.64455,1.6479,1103800000.0
2009-03-27 19:00:00,1.6479,1.6498,1.6467,1.6475,974200000.0
2009-03-27 19:15:00,1.64765,1.64915,1.64705,1.64835,916000000.0
2009-03-27 19:30:00,1.64835,1.64905,1.6473,1.64825,1110200000.0
2009-03-27 19:45:00,1.6482,1.65055,1.64785,1.65055,667000000.0
2009-03-27 20:00:00,1.6501,1.6507,1.64705,1.64785,841800000.0
2009-03-27 20:15:00,1.6478,1.64865,1.64445,1.64745,797800000.0
2009-03-27 20:30:00,1.64745,1.64805,1.6452,1.64545,867000000.0
2009-03-27 20:45:00,1.64545,1.64705,1.64505,1.6458,901200000.0
2009-03-27 21:00:00,1.6458,1.64605,1.6437,1.6444,588200000.0
2009-03-27 21:15:00,1.6445,1.645,1.643,1.6449,487800000.0
2009-03-27 21:30:00,1.6448,1.6465,1.64435,1.64555,798600000.0
2009-03-27 21:45:00,1.64555,1.64575,1.64445,1.6452,370200000.0
2009-03-27 22:00:00,1.64505,1.64655,1.64455,1.64525,482400000.0
2009-03-27 22:15:00,1.64545,1.6468,1.6446,1.64525,474200000.0
2009-03-27 22:30:00,1.6453,1.64645,1.6448,1.64585,403800000.0
2009-03-27 22:45:00,1.6459,1.64945,1.6457,1.64885,531200000.0
2009-03-29 23:00:00,1.6397,1.64,1.6397,1.64,2600000.0
2009-03-29 23:15:00,1.6405,1.64185,1.63925,1.64165,191000000.0
2009-03-29 23:30:00,1.64165,1.64165,1.6377,1.6388,150800000.0
2009-03-29 23:45:00,1.6382,1.6408,1.6382,1.6405,298200000.0
2009-03-30 00:00:00,1.6408,1.64365,1.6403,1.6425,269600000.0
2009-03-30 00:15:00,1.64265,1.64505,1.6425,1.64505,442200000.0
2009-03-30 00:30:00,1.64495,1.6461,1.64355,1.6445,817600000.0
2009-03-30 00:45:00,1.6445,1.64555,1.6432,1.6433,909600000.0
2009-03-30 01:00:00,1.6434,1.64585,1.64245,1.64495,377800000.0
2009-03-30 01:15:00,1.645,1.64595,1.64375,1.644,200200000.0
2009-03-30 01:30:00,1.64415,1.6456,1.6421,1.64405,834400000.0
2009-03-30 01:45:00,1.6442,1.6458,1.64355,1.64485,367400000.0
2009-03-30 02:00:00,1.6449,1.6452,1.6424,1.6443,277800000.0
2009-03-30 02:15:00,1.64415,1.6465,1.64415,1.6457,318400000.0
2009-03-30 02:30:00,1.64545,1.6455,1.64315,1.64375,465400000.0
2009-03-30 02:45:00,1.64375,1.6449,1.64335,1.6445,370200000.0
2009-03-30 03:00:00,1.6445,1.64455,1.64205,1.6433,317800000.0
2009-03-30 03:15:00,1.6433,1.6443,1.6426,1.6426,250800000.0
2009-03-30 03:30:00,1.64255,1.6453,1.6423,1.644,622200000.0
2009-03-30 03:45:00,1.644,1.64405,1.64235,1.64375,322800000.0
2009-03-30 04:00:00,1.6438,1.64585,1.6435,1.64425,390800000.0
2009-03-30 04:15:00,1.6442,1.6447,1.6438,1.64465,212400000.0
2009-03-30 04:30:00,1.64417,1.64625,1.64406,1.64525,279200000.0
2009-03-30 04:45:00,1.64515,1.6474,1.645,1.6474,344400000.0
2009-03-30 05:00:00,1.64735,1.64865,1.6467,1.6482,270800000.0
2009-03-30 05:15:00,1.6481,1.6492,1.64775,1.64855,224400000.0
2009-03-30 05:30:00,1.6487,1.64895,1.64765,1.64845,356200000.0
2009-03-30 05:45:00,1.64845,1.65005,1.64845,1.6494,213800000.0
2009-03-30 06:00:00,1.64945,1.6496,1.64555,1.64785,683400000.0
2009-03-30 06:15:00,1.64785,1.6492,1.64615,1.6487,813800000.0
2009-03-30 06:30:00,1.6486,1.6507,1.6479,1.6506,772000000.0
2009-03-30 06:45:00,1.6505,1.6515,1.64985,1.6505,452800000.0
2009-03-30 07:00:00,1.6506,1.65075,1.6472,1.6504,624000000.0
2009-03-30 07:15:00,1.65045,1.6513,1.64925,1.6508,774400000.0
2009-03-30 07:30:00,1.6508,1.6509,1.64885,1.64895,565400000.0
2009-03-30 07:45:00,1.64895,1.6508,1.6467,1.64845,803000000.0
2009-03-30 08:00:00,1.6485,1.65015,1.6481,1.64995,1116800000.0
2009-03-30 08:15:00,1.65005,1.65265,1.65005,1.652,2436800000.0
2009-03-30 08:30:00,1.652,1.6533,1.6517,1.6524,1588200000.0
2009-03-30 08:45:00,1.6524,1.65255,1.6492,1.6507,2403700000.0
2009-03-30 09:00:00,1.6507,1.653,1.65065,1.65175,2727800000.0
2009-03-30 09:15:00,1.6519,1.65305,1.64895,1.65025,2736800000.0
2009-03-30 09:30:00,1.65025,1.65225,1.64935,1.64995,2944800000.0
2009-03-30 09:45:00,1.65,1.65085,1.64845,1.65045,2507800000.0
2009-03-30 10:00:00,1.6506,1.65165,1.6482,1.6494,1864800000.0
2009-03-30 10:15:00,1.6493,1.6506,1.64915,1.6501,1573800000.0
2009-03-30 10:30:00,1.65005,1.65145,1.64795,1.65095,2320800000.0
2009-03-30 10:45:00,1.65095,1.6515,1.6491,1.6493,2316200000.0
2009-03-30 11:00:00,1.6493,1.65135,1.64805,1.64825,2511200000.0
2009-03-30 11:15:00,1.6483,1.65025,1.645,1.6456,3292000000.0
2009-03-30 11:30:00,1.64575,1.647,1.64365,1.64535,2662000000.0
2009-03-30 11:45:00,1.64535,1.64725,1.64415,1.6455,1981800000.0
2009-03-30 12:00:00,1.64555,1.64665,1.6427,1.6448,2529600000.0
2009-03-30 12:15:00,1.64475,1.64645,1.64345,1.64405,2427200000.0
2009-03-30 12:30:00,1.6439,1.64455,1.6426,1.64355,2860600000.0
2009-03-30 12:45:00,1.6436,1.64495,1.6419,1.64325,3182100000.0
2009-03-30 13:00:00,1.64335,1.64645,1.6431,1.64585,2080600000.0
2009-03-30 13:15:00,1.64595,1.6493,1.64575,1.64785,1888000000.0
2009-03-30 13:30:00,1.6479,1.65055,1.6476,1.6499,2208400000.0
2009-03-30 13:45:00,1.6499,1.65,1.6482,1.64905,2659000000.0
2009-03-30 14:00:00,1.64905,1.653,1.64845,1.65285,1943800000.0
2009-03-30 14:15:00,1.6528,1.65355,1.65055,1.65085,2284800000.0
2009-03-30 14:30:00,1.651,1.6515,1.6489,1.64905,1335000000.0
2009-03-30 14:45:00,1.649,1.65075,1.64855,1.64995,1419600000.0
2009-03-30 15:00:00,1.6499,1.65115,1.64825,1.64865,1471000000.0
2009-03-30 15:15:00,1.64865,1.6502,1.6472,1.64805,1981800000.0
2009-03-30 15:30:00,1.648,1.64945,1.64645,1.64735,3320600000.0
2009-03-30 15:45:00,1.6473,1.6475,1.64405,1.64735,2617600000.0
2009-03-30 16:00:00,1.6474,1.64795,1.64495,1.6466,2400200000.0
2009-03-30 16:15:00,1.6466,1.64755,1.64535,1.64555,1949600000.0
2009-03-30 16:30:00,1.64555,1.6504,1.64475,1.65,2303400000.0
2009-03-30 16:45:00,1.65,1.65365,1.6493,1.65315,3248600000.0
2009-03-30 17:00:00,1.65305,1.6545,1.6516,1.65205,2141000000.0
2009-03-30 17:15:00,1.65195,1.65395,1.65075,1.65125,2637800000.0
2009-03-30 17:30:00,1.6511,1.6545,1.6498,1.65155,2748800000.0
2009-03-30 17:45:00,1.6515,1.6551,1.6507,1.65365,1992000000.0
2009-03-30 18:00:00,1.65385,1.6564,1.65155,1.65615,3329600000.0
2009-03-30 18:15:00,1.65585,1.65855,1.65545,1.657,2723000000.0
2009-03-30 18:30:00,1.65695,1.65895,1.6552,1.65895,1213600000.0
2009-03-30 18:45:00,1.6588,1.66015,1.6573,1.65935,1546800000.0
2009-03-30 19:00:00,1.6595,1.66005,1.6587,1.65935,1165600000.0
2009-03-30 19:15:00,1.65935,1.6602,1.65855,1.6588,1339900016.0
2009-03-30 19:30:00,1.65875,1.6605,1.65765,1.6586,1154100000.0
2009-03-30 19:45:00,1.65865,1.6616,1.6584,1.6614,1171000000.0
2009-03-30 20:00:00,1.66135,1.66195,1.65955,1.6603,1983000000.0
2009-03-30 20:15:00,1.6603,1.6606,1.6595,1.6604,1236400000.0
2009-03-30 20:30:00,1.66055,1.6615,1.6598,1.6608,1678000000.0
2009-03-30 20:45:00,1.661,1.6653,1.66085,1.66375,1716400000.0
2009-03-30 21:00:00,1.6637,1.66645,1.66345,1.66635,1305800000.0
2009-03-30 21:15:00,1.66645,1.66665,1.66415,1.66555,1454800000.0
2009-03-30 21:30:00,1.66555,1.6659,1.6639,1.66405,1026200000.0
2009-03-30 21:45:00,1.66405,1.66445,1.66265,1.6643,672200000.0
2009-03-30 22:00:00,1.6643,1.6649,1.6638,1.6638,387000000.0
2009-03-30 22:15:00,1.66385,1.66475,1.6635,1.66405,570000000.0
2009-03-30 22:30:00,1.66405,1.66515,1.6636,1.6649,516200000.0
2009-03-30 22:45:00,1.66495,1.66665,1.66495,1.6659,504800000.0
2009-03-30 23:00:00,1.66548,1.6668,1.66492,1.66625,489000000.0
2009-03-30 23:15:00,1.66625,1.66665,1.6654,1.6664,503000000.0
2009-03-30 23:30:00,1.66645,1.66645,1.66485,1.66575,261400000.0
2009-03-30 23:45:00,1.6658,1.6658,1.6633,1.66435,455800000.0
2009-03-31 00:00:00,1.66425,1.66505,1.66315,1.6634,411800000.0
2009-03-31 00:15:00,1.6634,1.66425,1.6628,1.66355,338000000.0
2009-03-31 00:30:00,1.6637,1.6642,1.66315,1.6637,203400000.0
2009-03-31 00:45:00,1.6636,1.6643,1.6631,1.66415,509000000.0
2009-03-31 01:00:00,1.66415,1.66415,1.66315,1.66415,496400000.0
2009-03-31 01:15:00,1.66415,1.66415,1.66305,1.66415,406300000.0
2009-03-31 01:30:00,1.66325,1.66415,1.66295,1.66375,273300000.0
2009-03-31 01:45:00,1.6635,1.6642,1.6631,1.6632,394000000.0
2009-03-31 02:00:00,1.66345,1.6659,1.6629,1.6638,773600000.0
2009-03-31 02:15:00,1.6639,1.665,1.6627,1.66345,825000000.0
2009-03-31 02:30:00,1.66345,1.66485,1.66264,1.6636,554400000.0
2009-03-31 02:45:00,1.66365,1.6667,1.66325,1.66555,1541300000.0
2009-03-31 03:00:00,1.6655,1.66655,1.66265,1.66355,694600000.0
2009-03-31 03:15:00,1.6636,1.6664,1.66345,1.66485,431200000.0
2009-03-31 03:30:00,1.6649,1.6668,1.66435,1.66585,583800000.0
2009-03-31 03:45:00,1.6658,1.66585,1.6628,1.66385,916200000.0
2009-03-31 04:00:00,1.66395,1.66515,1.6613,1.66455,1087000000.0
2009-03-31 04:15:00,1.6646,1.66505,1.66195,1.66345,550800000.0
2009-03-31 04:30:00,1.6636,1.66455,1.663,1.66435,324400000.0
2009-03-31 04:45:00,1.6644,1.6655,1.6635,1.66545,376000000.0
2009-03-31 05:00:00,1.6652,1.66565,1.6638,1.66445,638200000.0
2009-03-31 05:15:00,1.6644,1.66775,1.664,1.66675,860000000.0
2009-03-31 05:30:00,1.6668,1.6682,1.6656,1.66615,1133000000.0
2009-03-31 05:45:00,1.66615,1.66715,1.66515,1.6657,836800000.0
2009-03-31 06:00:00,1.66565,1.66705,1.6653,1.66605,559400000.0
2009-03-31 06:15:00,1.66605,1.66605,1.66395,1.66475,1026800000.0
2009-03-31 06:30:00,1.6648,1.6655,1.66315,1.6652,528800000.0
2009-03-31 06:45:00,1.66525,1.66675,1.66525,1.66575,297600000.0
2009-03-31 07:00:00,1.6658,1.66635,1.6646,1.6649,849200000.0
2009-03-31 07:15:00,1.6649,1.6664,1.6637,1.6662,675400000.0
2009-03-31 07:30:00,1.6661,1.6662,1.6631,1.6646,498600000.0
2009-03-31 07:45:00,1.66455,1.6654,1.66345,1.6647,838200000.0
2009-03-31 08:00:00,1.6647,1.66645,1.6637,1.6643,1224200000.0
2009-03-31 08:15:00,1.6643,1.66625,1.66375,1.66445,2047200000.0
2009-03-31 08:30:00,1.6644,1.6674,1.6643,1.6657,2258400000.0
2009-03-31 08:45:00,1.6659,1.66645,1.6627,1.66375,2105600000.0
2009-03-31 09:00:00,1.6637,1.6637,1.6599,1.6617,2331600000.0
2009-03-31 09:15:00,1.66175,1.6629,1.6606,1.66185,1961000000.0
2009-03-31 09:30:00,1.6619,1.6626,1.6609,1.66245,1971800000.0
2009-03-31 09:45:00,1.66245,1.66465,1.6618,1.66445,1755200000.0
2009-03-31 10:00:00,1.66445,1.6658,1.66355,1.6648,3119200000.0
2009-03-31 10:15:00,1.66495,1.66515,1.6622,1.66305,2201000000.0
2009-03-31 10:30:00,1.66305,1.66395,1.66175,1.6621,2020200000.0
2009-03-31 10:45:00,1.66205,1.66435,1.66205,1.66375,2117200000.0
2009-03-31 11:00:00,1.6638,1.66455,1.66205,1.6626,2242400000.0
2009-03-31 11:15:00,1.6625,1.6654,1.66245,1.66455,1707000000.0
2009-03-31 11:30:00,1.6645,1.6663,1.6638,1.66555,2196600000.0
2009-03-31 11:45:00,1.66555,1.66605,1.66485,1.6657,1303000000.0
2009-03-31 12:00:00,1.6656,1.66645,1.66245,1.6643,1977700000.0
2009-03-31 12:15:00,1.6643,1.66605,1.66315,1.66505,1724800000.0
2009-03-31 12:30:00,1.6651,1.66745,1.6645,1.6672,2263400000.0
2009-03-31 12:45:00,1.66705,1.66815,1.6663,1.6679,2079300000.0
2009-03-31 13:00:00,1.6679,1.66845,1.66685,1.6681,1293800000.0
2009-03-31 13:15:00,1.6681,1.67035,1.6678,1.6699,1803200000.0
2009-03-31 13:30:00,1.66975,1.67105,1.66905,1.6702,1766600000.0
2009-03-31 13:45:00,1.67035,1.671,1.66755,1.6681,1988000000.0
2009-03-31 14:00:00,1.66815,1.6695,1.66725,1.66815,2011000000.0
2009-03-31 14:15:00,1.66845,1.67035,1.66725,1.66755,1997600000.0
2009-03-31 14:30:00,1.6677,1.67065,1.66765,1.66915,1267600000.0
2009-03-31 14:45:00,1.6692,1.67085,1.66775,1.66985,1524000000.0
2009-03-31 15:00:00,1.66975,1.6725,1.6688,1.6721,2093200000.0
2009-03-31 15:15:00,1.67215,1.6749,1.67145,1.6719,1563500000.0
2009-03-31 15:30:00,1.6721,1.67405,1.6707,1.6725,1732400000.0
2009-03-31 15:45:00,1.67255,1.67495,1.67175,1.6743,1665800000.0
2009-03-31 16:00:00,1.67425,1.67495,1.6719,1.67355,1595200000.0
2009-03-31 16:15:00,1.67355,1.67585,1.672,1.67205,1655400000.0
2009-03-31 16:30:00,1.67205,1.67505,1.67145,1.6742,2178200000.0
2009-03-31 16:45:00,1.6743,1.67465,1.6689,1.67015,3059600000.0
2009-03-31 17:00:00,1.6705,1.67075,1.6677,1.66965,2438400000.0
2009-03-31 17:15:00,1.6698,1.6714,1.66845,1.66865,2200200000.0
2009-03-31 17:30:00,1.66835,1.6702,1.66685,1.66745,1541200000.0
2009-03-31 17:45:00,1.6672,1.67165,1.6667,1.67135,2255200000.0
2009-03-31 18:00:00,1.6715,1.67195,1.66765,1.6685,1889000000.0
2009-03-31 18:15:00,1.6685,1.6691,1.6659,1.66605,1193000000.0
2009-03-31 18:30:00,1.66605,1.66925,1.6657,1.6682,1296100000.0
2009-03-31 18:45:00,1.66845,1.67075,1.6679,1.66945,1798300000.0
2009-03-31 19:00:00,1.6695,1.67315,1.66925,1.67125,1795800000.0
2009-03-31 19:15:00,1.6713,1.6727,1.67085,1.6723,1320600000.0
2009-03-31 19:30:00,1.6724,1.67575,1.67205,1.6751,1966400000.0
2009-03-31 19:45:00,1.675,1.6756,1.67225,1.67505,1592700000.0
2009-03-31 20:00:00,1.6752,1.6753,1.67255,1.67345,811800000.0
2009-03-31 20:15:00,1.67335,1.6741,1.67295,1.67355,877000000.0
2009-03-31 20:30:00,1.67355,1.6759,1.6735,1.67405,1327400000.0
2009-03-31 20:45:00,1.674,1.67445,1.67235,1.67385,1251600000.0
2009-03-31 21:00:00,1.67385,1.6752,1.6733,1.6745,799800000.0
2009-03-31 21:15:00,1.67455,1.67565,1.67425,1.67495,973400000.0
2009-03-31 21:30:00,1.6749,1.67505,1.6724,1.6727,1212200000.0
2009-03-31 21:45:00,1.67275,1.67525,1.6724,1.67495,1157000000.0
2009-03-31 22:00:00,1.675,1.67515,1.67245,1.67335,760200000.0
2009-03-31 22:15:00,1.6734,1.6743,1.6719,1.67415,800000000.0
2009-03-31 22:30:00,1.6742,1.6747,1.67085,1.67155,586600000.0
2009-03-31 22:45:00,1.6716,1.67205,1.6686,1.66965,773500000.0
2009-03-31 23:00:00,1.6688,1.66945,1.66745,1.66855,306800000.0
2009-03-31 23:15:00,1.66855,1.67115,1.66855,1.6703,266000000.0
2009-03-31 23:30:00,1.6703,1.67185,1.6695,1.67115,364400000.0
2009-03-31 23:45:00,1.6711,1.67245,1.67055,1.6717,427600000.0
2009-04-01 00:00:00,1.6717,1.6726,1.67075,1.6715,332200000.0
2009-04-01 00:15:00,1.6715,1.67285,1.67095,1.6713,628000000.0
2009-04-01 00:30:00,1.67125,1.6728,1.67095,1.67175,382800000.0
2009-04-01 00:45:00,1.6719,1.6726,1.6705,1.6711,324000000.0
2009-04-01 01:00:00,1.6711,1.672,1.67035,1.67135,276800000.0
2009-04-01 01:15:00,1.67135,1.6724,1.6707,1.67205,289800000.0
2009-04-01 01:30:00,1.67205,1.67265,1.67145,1.6726,275000000.0
2009-04-01 01:45:00,1.6726,1.67295,1.671,1.6711,625600000.0
2009-04-01 02:00:00,1.67115,1.67245,1.66835,1.66845,1384000000.0
2009-04-01 02:15:00,1.6685,1.67445,1.6681,1.6741,1494000000.0
2009-04-01 02:30:00,1.674,1.6744,1.67095,1.6717,812000000.0
2009-04-01 02:45:00,1.67175,1.6726,1.6688,1.6705,1017600000.0
2009-04-01 03:00:00,1.6705,1.67235,1.6687,1.6715,1109400000.0
2009-04-01 03:15:00,1.67165,1.67355,1.6693,1.6716,1221600000.0
2009-04-01 03:30:00,1.67175,1.67265,1.67,1.6715,781200000.0
2009-04-01 03:45:00,1.67145,1.67245,1.6703,1.67195,417200000.0
2009-04-01 04:00:00,1.67215,1.67455,1.67085,1.67345,529600000.0
2009-04-01 04:15:00,1.67345,1.67435,1.6727,1.67355,413600000.0
2009-04-01 04:30:00,1.67355,1.6759,1.673,1.67385,782800000.0
2009-04-01 04:45:00,1.67385,1.6747,1.67235,1.67367,350200000.0
2009-04-01 05:00:00,1.67415,1.6752,1.6737,1.67465,466400000.0
2009-04-01 05:15:00,1.67475,1.67515,1.67365,1.67385,219400000.0
2009-04-01 05:30:00,1.674,1.67445,1.6733,1.67355,417800000.0
2009-04-01 05:45:00,1.67355,1.67515,1.67345,1.6736,362200000.0
2009-04-01 06:00:00,1.67365,1.6765,1.67365,1.6756,563400000.0
2009-04-01 06:15:00,1.6755,1.67665,1.674,1.676,638400000.0
2009-04-01 06:30:00,1.67595,1.6777,1.6749,1.67545,707800000.0
2009-04-01 06:45:00,1.6756,1.67585,1.6749,1.6753,242400000.0
2009-04-01 07:00:00,1.6753,1.67565,1.67455,1.67475,224200000.0
2009-04-01 07:15:00,1.67485,1.67545,1.6736,1.67405,670200000.0
2009-04-01 07:30:00,1.67415,1.67485,1.67345,1.67345,296600000.0
2009-04-01 07:45:00,1.6734,1.67445,1.67135,1.6738,521200000.0
2009-04-01 08:00:00,1.67395,1.67415,1.67055,1.67355,1625400000.0
2009-04-01 08:15:00,1.6735,1.67475,1.6728,1.6745,1663000000.0
2009-04-01 08:30:00,1.6746,1.67655,1.673,1.67305,1978800000.0
2009-04-01 08:45:00,1.67295,1.673,1.67105,1.67125,1624400000.0
2009-04-01 09:00:00,1.6713,1.67225,1.66975,1.67055,2195200000.0
2009-04-01 09:15:00,1.67055,1.67165,1.66855,1.669,2661400000.0
2009-04-01 09:30:00,1.66905,1.6697,1.66715,1.66935,1613400000.0
2009-04-01 09:45:00,1.66935,1.67055,1.66825,1.66975,2509400000.0
2009-04-01 10:00:00,1.6699,1.66995,1.665,1.66655,2350200000.0
2009-04-01 10:15:00,1.6666,1.6682,1.6661,1.66635,2503200000.0
2009-04-01 10:30:00,1.6664,1.66835,1.666,1.6671,2436400000.0
2009-04-01 10:45:00,1.66715,1.66805,1.66555,1.6679,2158400000.0
2009-04-01 11:00:00,1.66775,1.67215,1.66725,1.6705,2841000000.0
2009-04-01 11:15:00,1.6706,1.6723,1.66985,1.67045,1875100000.0
2009-04-01 11:30:00,1.6703,1.67215,1.66925,1.6708,2051200000.0
2009-04-01 11:45:00,1.67095,1.6753,1.6707,1.67475,2290800000.0
2009-04-01 12:00:00,1.67495,1.67665,1.67325,1.6757,3000400000.0
2009-04-01 12:15:00,1.6757,1.67705,1.6751,1.6758,1838400000.0
2009-04-01 12:30:00,1.67585,1.67705,1.6751,1.6761,1738400000.0
2009-04-01 12:45:00,1.67605,1.6778,1.6752,1.67685,1935900000.0
2009-04-01 13:00:00,1.67685,1.67865,1.6761,1.6776,1574700000.0
2009-04-01 13:15:00,1.67765,1.67935,1.6765,1.67775,2522800000.0
2009-04-01 13:30:00,1.6778,1.67825,1.67465,1.675,2165600000.0
2009-04-01 13:45:00,1.67495,1.67845,1.6748,1.67625,2317200000.0
2009-04-01 14:00:00,1.6762,1.6779,1.676,1.676,1360400000.0
2009-04-01 14:15:00,1.6759,1.68005,1.6752,1.67885,2647200000.0
2009-04-01 14:30:00,1.67885,1.67915,1.6759,1.67755,1563700000.0
2009-04-01 14:45:00,1.67755,1.67935,1.67635,1.6782,1955100000.0
2009-04-01 15:00:00,1.67825,1.68035,1.6765,1.6786,1819400000.0
2009-04-01 15:15:00,1.67855,1.6807,1.67845,1.67975,2060600000.0
2009-04-01 15:30:00,1.67975,1.6831,1.6781,1.67855,2965800000.0
2009-04-01 15:45:00,1.6786,1.68055,1.67785,1.68055,1790800000.0
2009-04-01 16:00:00,1.6797,1.68045,1.6763,1.67665,3572800000.0
2009-04-01 16:15:00,1.6766,1.6788,1.676,1.6764,2087300000.0
2009-04-01 16:30:00,1.6764,1.6775,1.67525,1.67535,1454800000.0
2009-04-01 16:45:00,1.67525,1.67895,1.67425,1.67675,2307400000.0
2009-04-01 17:00:00,1.6768,1.6782,1.6758,1.6765,1995600000.0
2009-04-01 17:15:00,1.6765,1.67675,1.6737,1.6741,1786200000.0
2009-04-01 17:30:00,1.6741,1.67455,1.6715,1.6723,1502200000.0
2009-04-01 17:45:00,1.6723,1.67245,1.6697,1.6713,1365400000.0
2009-04-01 18:00:00,1.6713,1.6726,1.67,1.67105,1202800000.0
2009-04-01 18:15:00,1.67095,1.6716,1.66975,1.6708,1055600000.0
2009-04-01 18:30:00,1.67095,1.6737,1.6709,1.67225,1071200000.0
2009-04-01 18:45:00,1.67225,1.67425,1.67175,1.6731,967400000.0
2009-04-01 19:00:00,1.67315,1.67455,1.672,1.673,784800000.0
2009-04-01 19:15:00,1.67275,1.67315,1.67185,1.672,554800000.0
2009-04-01 19:30:00,1.67195,1.67205,1.6703,1.6706,889800000.0
2009-04-01 19:45:00,1.6707,1.6718,1.66935,1.6708,1290000000.0
2009-04-01 20:00:00,1.67055,1.6721,1.66685,1.6682,1107000000.0
2009-04-01 20:15:00,1.6682,1.6698,1.6673,1.6684,1077000000.0
2009-04-01 20:30:00,1.66825,1.6698,1.667,1.6696,932400000.0
2009-04-01 20:45:00,1.6698,1.6698,1.6629,1.66605,1431400000.0
2009-04-01 21:00:00,1.666,1.66865,1.6658,1.6683,1928200000.0
2009-04-01 21:15:00,1.66815,1.6688,1.66665,1.66735,1390400000.0
2009-04-01 21:30:00,1.6673,1.66845,1.6653,1.6674,1907600000.0
2009-04-01 21:45:00,1.6673,1.67,1.66705,1.6683,1145400000.0
2009-04-01 22:00:00,1.66835,1.6719,1.6683,1.66995,1067200000.0
2009-04-01 22:15:00,1.67,1.6702,1.6679,1.6684,577600000.0
2009-04-01 22:30:00,1.6682,1.6692,1.66745,1.66785,409200000.0
2009-04-01 22:45:00,1.66785,1.66975,1.66785,1.6691,295000000.0
2009-04-01 23:00:00,1.66786,1.66935,1.66495,1.6669,517000000.0
2009-04-01 23:15:00,1.66705,1.6673,1.665,1.6659,551400000.0
2009-04-01 23:30:00,1.6659,1.66705,1.66425,1.66435,392800000.0
2009-04-01 23:45:00,1.66445,1.66715,1.66415,1.6662,330200000.0
2009-04-02 00:00:00,1.66635,1.66775,1.66635,1.6671,289600000.0
2009-04-02 00:15:00,1.6671,1.6672,1.6664,1.66695,75000000.0
2009-04-02 00:30:00,1.667,1.667,1.66545,1.66565,196800000.0
2009-04-02 00:45:00,1.66575,1.66765,1.66495,1.66575,601200000.0
2009-04-02 01:00:00,1.66565,1.6661,1.66495,1.6653,500200000.0
2009-04-02 01:15:00,1.6656,1.66605,1.6651,1.6658,159400000.0
2009-04-02 01:30:00,1.6658,1.66775,1.6656,1.6671,426800000.0
2009-04-02 01:45:00,1.66715,1.66805,1.66695,1.66735,269400000.0
2009-04-02 02:00:00,1.6671,1.66875,1.6671,1.6687,433200000.0
2009-04-02 02:15:00,1.66865,1.66915,1.66705,1.6683,594000000.0
2009-04-02 02:30:00,1.6683,1.66875,1.6663,1.6675,372200000.0
2009-04-02 02:45:00,1.66735,1.66825,1.66585,1.6666,562600000.0
2009-04-02 03:00:00,1.66665,1.6694,1.6659,1.6694,700300000.0
2009-04-02 03:15:00,1.66935,1.66955,1.6682,1.6687,709000000.0
2009-04-02 03:30:00,1.66865,1.66985,1.66755,1.66945,953000000.0
2009-04-02 03:45:00,1.6694,1.66955,1.66795,1.669,1263000000.0
2009-04-02 04:00:00,1.6689,1.6689,1.6673,1.66785,753200000.0
2009-04-02 04:15:00,1.66785,1.6681,1.6658,1.6667,600600000.0
2009-04-02 04:30:00,1.66685,1.6679,1.6653,1.66625,799500000.0
2009-04-02 04:45:00,1.66625,1.66695,1.6656,1.66615,594700000.0
2009-04-02 05:00:00,1.66615,1.66685,1.66485,1.6662,506200000.0
2009-04-02 05:15:00,1.6662,1.66775,1.6662,1.6666,331400000.0
2009-04-02 05:30:00,1.66655,1.6672,1.66585,1.6661,365600000.0
2009-04-02 05:45:00,1.66615,1.66645,1.6652,1.6653,194400000.0
2009-04-02 06:00:00,1.6655,1.66615,1.6652,1.66585,213400000.0
2009-04-02 06:15:00,1.66585,1.6667,1.6657,1.6666,578200000.0
2009-04-02 06:30:00,1.6666,1.66695,1.66535,1.66605,318600000.0
2009-04-02 06:45:00,1.6661,1.667,1.66585,1.6665,250000000.0
2009-04-02 07:00:00,1.6665,1.66715,1.6661,1.66665,226200000.0
2009-04-02 07:15:00,1.6666,1.66715,1.6654,1.66615,319000000.0
2009-04-02 07:30:00,1.66625,1.6668,1.6652,1.6663,263600000.0
2009-04-02 07:45:00,1.66655,1.6669,1.66535,1.6662,588600000.0
2009-04-02 08:00:00,1.66605,1.66815,1.66585,1.6673,2101400000.0
2009-04-02 08:15:00,1.66735,1.668,1.6661,1.66775,2755600000.0
2009-04-02 08:30:00,1.6678,1.6684,1.66555,1.6657,2215000000.0
2009-04-02 08:45:00,1.66565,1.6676,1.6653,1.6665,1524200000.0
2009-04-02 09:00:00,1.66645,1.6669,1.66435,1.66455,1246200000.0
2009-04-02 09:15:00,1.6646,1.6646,1.66215,1.66385,1190600000.0
2009-04-02 09:30:00,1.6638,1.66395,1.662,1.6622,1318600000.0
2009-04-02 09:45:00,1.6622,1.6635,1.6615,1.66295,1683600000.0
2009-04-02 10:00:00,1.66305,1.66355,1.66165,1.6618,1428800000.0
2009-04-02 10:15:00,1.66175,1.6618,1.66025,1.66115,1255000000.0
2009-04-02 10:30:00,1.66115,1.6643,1.6608,1.663,1849500000.0
2009-04-02 10:45:00,1.66315,1.66535,1.6627,1.6648,1540200000.0
2009-04-02 11:00:00,1.6648,1.66755,1.66465,1.66565,2152400000.0
2009-04-02 11:15:00,1.66565,1.66775,1.66565,1.6675,2353600000.0
2009-04-02 11:30:00,1.6674,1.67055,1.66625,1.67005,2607800000.0
2009-04-02 11:45:00,1.66995,1.6723,1.6696,1.67055,2075200000.0
2009-04-02 12:00:00,1.67055,1.67365,1.6703,1.67345,1644000000.0
2009-04-02 12:15:00,1.673,1.6744,1.6711,1.6716,2932800000.0
2009-04-02 12:30:00,1.67175,1.6734,1.6705,1.67125,2615400000.0
2009-04-02 12:45:00,1.67135,1.67275,1.6695,1.6704,1963000000.0
2009-04-02 13:00:00,1.67045,1.6724,1.6698,1.67075,1434200000.0
2009-04-02 13:15:00,1.6707,1.67185,1.6692,1.6708,1510000000.0
2009-04-02 13:30:00,1.6708,1.6729,1.669,1.66955,2400000000.0
2009-04-02 13:45:00,1.6697,1.67745,1.6694,1.6719,4217200000.0
2009-04-02 14:00:00,1.672,1.67315,1.67005,1.6718,3378800000.0
2009-04-02 14:15:00,1.6719,1.6756,1.67175,1.6738,3432200000.0
2009-04-02 14:30:00,1.67375,1.6799,1.6721,1.67935,3683300000.0
2009-04-02 14:45:00,1.67945,1.6814,1.674,1.67625,4263400000.0
2009-04-02 15:00:00,1.67655,1.6769,1.6705,1.6705,2923400000.0
2009-04-02 15:15:00,1.67035,1.674,1.67025,1.6736,2222600000.0
2009-04-02 15:30:00,1.67365,1.67535,1.6731,1.6733,1842600000.0
2009-04-02 15:45:00,1.67335,1.6762,1.67275,1.675,2546800000.0
2009-04-02 16:00:00,1.67485,1.6764,1.6726,1.6729,1880200000.0
2009-04-02 16:15:00,1.67295,1.67455,1.67115,1.67335,1630200000.0
2009-04-02 16:30:00,1.67315,1.6735,1.6705,1.6718,2110200000.0
2009-04-02 16:45:00,1.67175,1.67315,1.6683,1.6727,2795300000.0
2009-04-02 17:00:00,1.6728,1.67335,1.6682,1.6685,3158600000.0
2009-04-02 17:15:00,1.6687,1.66885,1.664,1.6642,3114100000.0
2009-04-02 17:30:00,1.6642,1.6671,1.6628,1.6659,2276400000.0
2009-04-02 17:45:00,1.6658,1.66805,1.66525,1.66605,2237000000.0
2009-04-02 18:00:00,1.66605,1.6676,1.6653,1.66555,2300800000.0
2009-04-02 18:15:00,1.66555,1.66775,1.66405,1.6672,1926900000.0
2009-04-02 18:30:00,1.6673,1.66865,1.66495,1.66765,2503600000.0
2009-04-02 18:45:00,1.6677,1.6699,1.667,1.66915,2057000000.0
2009-04-02 19:00:00,1.6692,1.67135,1.6681,1.6709,1615400000.0
2009-04-02 19:15:00,1.67095,1.67175,1.6691,1.67015,1408200000.0
2009-04-02 19:30:00,1.6702,1.67105,1.6668,1.66685,1486000000.0
2009-04-02 19:45:00,1.667,1.6678,1.66615,1.667,1324200000.0
2009-04-02 20:00:00,1.66705,1.66885,1.66495,1.66725,2056400000.0
2009-04-02 20:15:00,1.66735,1.66935,1.6649,1.6675,1656800000.0
2009-04-02 20:30:00,1.6674,1.66885,1.66665,1.66715,1512400000.0
2009-04-02 20:45:00,1.6673,1.66895,1.6661,1.6682,1516800000.0
2009-04-02 21:00:00,1.6684,1.66925,1.66745,1.66915,1142200000.0
2009-04-02 21:15:00,1.66905,1.6726,1.66865,1.66955,1426200000.0
2009-04-02 21:30:00,1.6695,1.6701,1.6668,1.66715,759800000.0
2009-04-02 21:45:00,1.6673,1.66965,1.6671,1.6678,1123000000.0
2009-04-02 22:00:00,1.66765,1.668,1.66465,1.6661,1908000000.0
2009-04-02 22:15:00,1.666,1.6673,1.6639,1.66635,1281600000.0
2009-04-02 22:30:00,1.6662,1.6672,1.66505,1.66525,989800000.0
2009-04-02 22:45:00,1.66535,1.6663,1.66425,1.66515,645800000.0
2009-04-02 23:00:00,1.66519,1.66624,1.6639,1.66515,265600000.0
2009-04-02 23:15:00,1.66505,1.66535,1.6641,1.66475,391800000.0
2009-04-02 23:30:00,1.66475,1.6659,1.66475,1.66543,122600000.0
2009-04-02 23:45:00,1.6658,1.6673,1.66345,1.666,285400000.0
2009-04-03 00:00:00,1.666,1.667,1.6647,1.6659,321600000.0
2009-04-03 00:15:00,1.6659,1.6668,1.6653,1.66655,143400000.0
2009-04-03 00:30:00,1.66675,1.6668,1.66395,1.66508,167200000.0
2009-04-03 00:45:00,1.6658,1.66605,1.6647,1.66535,422800000.0
2009-04-03 01:00:00,1.66545,1.6661,1.66445,1.66595,330800000.0
2009-04-03 01:15:00,1.666,1.66625,1.66525,1.66625,107600000.0
2009-04-03 01:30:00,1.6663,1.66685,1.6655,1.666,242000000.0
2009-04-03 01:45:00,1.66595,1.6672,1.664,1.66485,961000000.0
2009-04-03 02:00:00,1.665,1.66605,1.66405,1.66495,676700000.0
2009-04-03 02:15:00,1.66495,1.666,1.66305,1.66335,1571800000.0
2009-04-03 02:30:00,1.6634,1.6649,1.66175,1.66365,2571600000.0
2009-04-03 02:45:00,1.6637,1.6669,1.66275,1.66635,961800000.0
2009-04-03 03:00:00,1.66645,1.6676,1.6655,1.6666,2203200000.0
2009-04-03 03:15:00,1.66645,1.6677,1.66325,1.66465,1240400000.0
2009-04-03 03:30:00,1.6641,1.66615,1.66375,1.664,976400000.0
2009-04-03 03:45:00,1.66405,1.66685,1.66325,1.66525,1463800000.0
2009-04-03 04:00:00,1.66535,1.66645,1.66465,1.66625,452000000.0
2009-04-03 04:15:00,1.66635,1.66655,1.6647,1.66655,636000000.0
2009-04-03 04:30:00,1.6664,1.66685,1.6659,1.66635,181000000.0
2009-04-03 04:45:00,1.66577,1.6674,1.66572,1.66675,716600000.0
2009-04-03 05:00:00,1.66665,1.6668,1.6649,1.66595,427600000.0
2009-04-03 05:15:00,1.666,1.6666,1.665,1.6659,338400000.0
2009-04-03 05:30:00,1.6659,1.6674,1.6656,1.6659,283600000.0
2009-04-03 05:45:00,1.6659,1.6677,1.6657,1.66735,387800000.0
2009-04-03 06:00:00,1.6674,1.668,1.666,1.66605,352400000.0
2009-04-03 06:15:00,1.66595,1.66715,1.66515,1.66625,500800000.0
2009-04-03 06:30:00,1.66635,1.6668,1.6663,1.6667,134600000.0
2009-04-03 06:45:00,1.66645,1.6668,1.6656,1.66675,556000000.0
2009-04-03 07:00:00,1.66675,1.66675,1.66495,1.66655,566000000.0
2009-04-03 07:15:00,1.6665,1.6665,1.66425,1.66555,384800000.0
2009-04-03 07:30:00,1.66565,1.6662,1.66435,1.6658,533400000.0
2009-04-03 07:45:00,1.6658,1.66625,1.66375,1.6645,748400000.0
2009-04-03 08:00:00,1.66465,1.66585,1.66375,1.66375,1507600000.0
2009-04-03 08:15:00,1.66375,1.6649,1.66215,1.66425,1905500000.0
2009-04-03 08:30:00,1.6643,1.66615,1.663,1.66535,1784000000.0
2009-04-03 08:45:00,1.6654,1.66585,1.66375,1.665,1723000000.0
2009-04-03 09:00:00,1.66485,1.6653,1.66075,1.66125,2705800000.0
2009-04-03 09:15:00,1.66155,1.66515,1.66065,1.6641,2493600000.0
2009-04-03 09:30:00,1.6641,1.6651,1.66275,1.6636,1760400000.0
2009-04-03 09:45:00,1.6637,1.6665,1.662,1.66495,2365200000.0
2009-04-03 10:00:00,1.66495,1.6651,1.66325,1.6644,2426700000.0
2009-04-03 10:15:00,1.66445,1.66525,1.6625,1.6627,2248100000.0
2009-04-03 10:30:00,1.66275,1.6655,1.66275,1.6648,2810000000.0
2009-04-03 10:45:00,1.6648,1.6666,1.66325,1.6645,2650800000.0
2009-04-03 11:00:00,1.66455,1.6676,1.66345,1.667,3042600000.0
2009-04-03 11:15:00,1.667,1.667,1.66455,1.66535,1489000000.0
2009-04-03 11:30:00,1.66525,1.66735,1.664,1.6671,2728800000.0
2009-04-03 11:45:00,1.66725,1.66795,1.6652,1.6663,1967400000.0
2009-04-03 12:00:00,1.6664,1.6664,1.66435,1.66455,1950800000.0
2009-04-03 12:15:00,1.6646,1.66585,1.66395,1.664,1976800000.0
2009-04-03 12:30:00,1.66405,1.66615,1.6636,1.6644,2014800000.0
2009-04-03 12:45:00,1.6644,1.6654,1.6628,1.66405,1055400000.0
2009-04-03 13:00:00,1.664,1.66715,1.66365,1.66605,1072600000.0
2009-04-03 13:15:00,1.66605,1.66875,1.66565,1.6668,1722600000.0
2009-04-03 13:30:00,1.6669,1.667,1.66435,1.66495,1526000000.0
2009-04-03 13:45:00,1.6647,1.6661,1.66435,1.66565,1304800000.0
2009-04-03 14:00:00,1.66565,1.6678,1.66475,1.66605,1633600000.0
2009-04-03 14:15:00,1.66565,1.6701,1.66535,1.6697,3099200000.0
2009-04-03 14:30:00,1.66975,1.66975,1.6618,1.66275,3512500000.0
2009-04-03 14:45:00,1.66285,1.66605,1.66055,1.6633,3182500000.0
2009-04-03 15:00:00,1.66335,1.66525,1.6614,1.66455,2523200000.0
2009-04-03 15:15:00,1.66485,1.66725,1.6645,1.6663,2356600000.0
2009-04-03 15:30:00,1.6663,1.66675,1.65955,1.66015,3041400000.0
2009-04-03 15:45:00,1.66,1.66285,1.65945,1.6612,2502400000.0
2009-04-03 16:00:00,1.66155,1.66325,1.6595,1.6629,2582000000.0
2009-04-03 16:15:00,1.6629,1.6651,1.6625,1.66415,2525000000.0
2009-04-03 16:30:00,1.66415,1.66485,1.6604,1.6608,2541600000.0
2009-04-03 16:45:00,1.6609,1.66285,1.65745,1.65845,2044400000.0
2009-04-03 17:00:00,1.6586,1.66065,1.65775,1.65885,1668800000.0
2009-04-03 17:15:00,1.65885,1.66005,1.65805,1.6591,1959400000.0
2009-04-03 17:30:00,1.6591,1.6604,1.6559,1.65805,2910400000.0
2009-04-03 17:45:00,1.65805,1.66055,1.65745,1.6586,2613800000.0
2009-04-03 18:00:00,1.6586,1.65905,1.6556,1.65645,1815600000.0
2009-04-03 18:15:00,1.6563,1.6574,1.6547,1.65515,1727400000.0
2009-04-03 18:30:00,1.65505,1.6559,1.65355,1.6559,1152400000.0
2009-04-03 18:45:00,1.6559,1.6577,1.655,1.65705,1530500000.0
2009-04-03 19:00:00,1.6571,1.65785,1.65535,1.65615,1390600000.0
2009-04-03 19:15:00,1.65615,1.6568,1.65495,1.65585,839600000.0
2009-04-03 19:30:00,1.65585,1.65615,1.65455,1.6556,995200000.0
2009-04-03 19:45:00,1.65565,1.65655,1.65465,1.65575,751900000.0
2009-04-03 20:00:00,1.6557,1.65685,1.6551,1.6557,1557800000.0
2009-04-03 20:15:00,1.65595,1.6579,1.65505,1.65735,1508000000.0
2009-04-03 20:30:00,1.65735,1.65935,1.6558,1.65675,1308600000.0
2009-04-03 20:45:00,1.65675,1.659,1.6567,1.6588,1344600000.0
2009-04-03 21:00:00,1.65865,1.6597,1.65805,1.65935,1214800000.0
2009-04-03 21:15:00,1.65935,1.6614,1.659,1.66005,912000000.0
2009-04-03 21:30:00,1.66,1.6613,1.65925,1.6597,1175000000.0
2009-04-03 21:45:00,1.65965,1.66005,1.65855,1.65925,1250400000.0
2009-04-03 22:00:00,1.65925,1.66075,1.65855,1.66075,1280800000.0
2009-04-03 22:15:00,1.66075,1.66075,1.65895,1.66035,942400000.0
2009-04-03 22:30:00,1.66045,1.66045,1.6577,1.65805,763600000.0
2009-04-03 22:45:00,1.65805,1.65915,1.65695,1.6576,487600000.0
2009-04-05 23:00:00,1.65965,1.65965,1.65945,1.65955,30600000.0
2009-04-05 23:15:00,1.6597,1.6605,1.65945,1.6598,55400000.0
2009-04-05 23:30:00,1.65995,1.6607,1.65995,1.66035,88600000.0
2009-04-05 23:45:00,1.66035,1.6612,1.66005,1.66095,229600000.0
2009-04-06 00:00:00,1.66095,1.66615,1.66061,1.6643,507000000.0
2009-04-06 00:15:00,1.6643,1.6643,1.66055,1.66155,280200000.0
2009-04-06 00:30:00,1.66165,1.66235,1.6606,1.66145,320800000.0
2009-04-06 00:45:00,1.66145,1.66175,1.65935,1.65935,360400000.0
2009-04-06 01:00:00,1.6596,1.66175,1.6591,1.6594,346000000.0
2009-04-06 01:15:00,1.6594,1.6602,1.659,1.65915,295800000.0
2009-04-06 01:30:00,1.65905,1.65935,1.65825,1.65915,126800000.0
2009-04-06 01:45:00,1.65915,1.66215,1.6588,1.65995,266200000.0
2009-04-06 02:00:00,1.6598,1.66075,1.6579,1.65855,688400000.0
2009-04-06 02:15:00,1.6586,1.6602,1.65755,1.65975,731200000.0
2009-04-06 02:30:00,1.65975,1.6598,1.6575,1.65785,475400000.0
2009-04-06 02:45:00,1.658,1.66075,1.65735,1.66015,670800000.0
2009-04-06 03:00:00,1.6599,1.662,1.6589,1.6616,981000000.0
2009-04-06 03:15:00,1.6616,1.6622,1.6607,1.66075,797400000.0
2009-04-06 03:30:00,1.66075,1.66155,1.65945,1.6604,616800000.0
2009-04-06 03:45:00,1.6604,1.66085,1.6594,1.65975,577400000.0
2009-04-06 04:00:00,1.6597,1.6605,1.65895,1.6593,423800000.0
2009-04-06 04:15:00,1.6593,1.66035,1.6591,1.66,466200000.0
2009-04-06 04:30:00,1.6599,1.6609,1.65965,1.66,507400000.0
2009-04-06 04:45:00,1.6601,1.6601,1.65815,1.6584,530000000.0
2009-04-06 05:00:00,1.65835,1.6596,1.65825,1.65955,215600000.0
2009-04-06 05:15:00,1.6596,1.66065,1.65897,1.6596,201400000.0
2009-04-06 05:30:00,1.6596,1.66025,1.65855,1.6596,296200000.0
2009-04-06 05:45:00,1.6597,1.66055,1.6592,1.6602,138200000.0
2009-04-06 06:00:00,1.66015,1.6608,1.6591,1.66045,469800000.0
2009-04-06 06:15:00,1.66035,1.66115,1.66025,1.66105,209900000.0
2009-04-06 06:30:00,1.66105,1.66105,1.65925,1.66,297900000.0
2009-04-06 06:45:00,1.65995,1.6608,1.65915,1.65975,356400000.0
2009-04-06 07:00:00,1.6598,1.66165,1.6589,1.6601,489800000.0
2009-04-06 07:15:00,1.66015,1.66135,1.65845,1.65865,446800000.0
2009-04-06 07:30:00,1.65865,1.6636,1.65855,1.66355,874600000.0
2009-04-06 07:45:00,1.66355,1.6636,1.66065,1.66175,722200000.0
2009-04-06 08:00:00,1.66175,1.6648,1.66125,1.66455,1901600000.0
2009-04-06 08:15:00,1.66455,1.66455,1.6615,1.6621,1201000000.0
2009-04-06 08:30:00,1.66205,1.66245,1.65965,1.6613,1307400000.0
2009-04-06 08:45:00,1.66125,1.66235,1.65925,1.6601,1644400000.0
2009-04-06 09:00:00,1.66005,1.66115,1.6591,1.6599,1980400000.0
2009-04-06 09:15:00,1.66005,1.6623,1.6592,1.66155,1893400000.0
2009-04-06 09:30:00,1.66115,1.66265,1.66,1.6605,1720400000.0
2009-04-06 09:45:00,1.66045,1.6616,1.66015,1.6614,1647000000.0
2009-04-06 10:00:00,1.6614,1.6621,1.66015,1.66125,1354800000.0
2009-04-06 10:15:00,1.66125,1.66315,1.6605,1.66145,1439800000.0
2009-04-06 10:30:00,1.6616,1.66255,1.65795,1.65805,1554600000.0
2009-04-06 10:45:00,1.6581,1.659,1.65465,1.6551,2153000000.0
2009-04-06 11:00:00,1.655,1.6566,1.6548,1.65515,1279400000.0
2009-04-06 11:15:00,1.6551,1.65945,1.6545,1.65775,1843200000.0
2009-04-06 11:30:00,1.65775,1.6587,1.6561,1.6561,1758200000.0
2009-04-06 11:45:00,1.6561,1.6596,1.65605,1.65805,2075200000.0
2009-04-06 12:00:00,1.65815,1.66075,1.657,1.65865,1834000000.0
2009-04-06 12:15:00,1.6587,1.66,1.657,1.6592,756200000.0
2009-04-06 12:30:00,1.65915,1.66075,1.6585,1.6588,897200000.0
2009-04-06 12:45:00,1.6589,1.6618,1.65875,1.66065,1360600000.0
2009-04-06 13:00:00,1.66125,1.6633,1.66075,1.6617,1107600000.0
2009-04-06 13:15:00,1.6618,1.663,1.6613,1.6621,801000000.0
2009-04-06 13:30:00,1.66205,1.66575,1.66195,1.66535,1607000000.0
2009-04-06 13:45:00,1.66525,1.66595,1.66315,1.66385,1818000000.0
2009-04-06 14:00:00,1.66385,1.66585,1.66225,1.66575,2254600000.0
2009-04-06 14:15:00,1.6657,1.6671,1.66455,1.6664,1720600000.0
2009-04-06 14:30:00,1.66635,1.6684,1.66585,1.66735,2421400000.0
2009-04-06 14:45:00,1.66735,1.6676,1.66395,1.6641,1419400000.0
2009-04-06 15:00:00,1.6641,1.66615,1.66345,1.66555,2254000000.0
2009-04-06 15:15:00,1.66555,1.666,1.6638,1.66545,2072400000.0
2009-04-06 15:30:00,1.66555,1.6674,1.66375,1.66545,2178800000.0
2009-04-06 15:45:00,1.6655,1.66785,1.6645,1.66555,2423800000.0
2009-04-06 16:00:00,1.6657,1.667,1.66395,1.6646,2802200000.0
2009-04-06 16:15:00,1.6645,1.6661,1.6618,1.66385,2699000000.0
2009-04-06 16:30:00,1.6639,1.66595,1.6634,1.6634,2162400000.0
2009-04-06 16:45:00,1.66345,1.665,1.6612,1.66165,2219700000.0
2009-04-06 17:00:00,1.66155,1.6627,1.6597,1.6607,2137800000.0
2009-04-06 17:15:00,1.66085,1.6618,1.6599,1.6606,2275200000.0
2009-04-06 17:30:00,1.66075,1.66165,1.6598,1.66065,1968200000.0
2009-04-06 17:45:00,1.6605,1.66265,1.66,1.66045,1917200000.0
2009-04-06 18:00:00,1.66045,1.6629,1.66025,1.6621,1677000000.0
2009-04-06 18:15:00,1.6621,1.6637,1.66165,1.66325,1248000000.0
2009-04-06 18:30:00,1.6632,1.66385,1.66115,1.66225,1447400000.0
2009-04-06 18:45:00,1.66225,1.66315,1.6614,1.6626,1137300000.0
2009-04-06 19:00:00,1.66255,1.66325,1.6616,1.6632,1735600000.0
2009-04-06 19:15:00,1.66315,1.6637,1.66145,1.66265,2297600000.0
2009-04-06 19:30:00,1.66265,1.6639,1.66255,1.66355,1015400000.0
2009-04-06 19:45:00,1.6635,1.66375,1.6622,1.6631,1393800000.0
2009-04-06 20:00:00,1.663,1.6647,1.66275,1.66325,1359800000.0
2009-04-06 20:15:00,1.6631,1.6637,1.6604,1.66265,1352600000.0
2009-04-06 20:30:00,1.66255,1.664,1.6625,1.66365,1059400000.0
2009-04-06 20:45:00,1.66365,1.6645,1.661,1.661,1187400000.0
2009-04-06 21:00:00,1.661,1.6626,1.6609,1.6619,914800000.0
2009-04-06 21:15:00,1.66185,1.6633,1.66095,1.66225,936600000.0
2009-04-06 21:30:00,1.66235,1.6628,1.6605,1.66105,901600000.0
2009-04-06 21:45:00,1.6612,1.66135,1.6598,1.65995,1298600000.0
2009-04-06 22:00:00,1.66015,1.6617,1.66015,1.6612,544400000.0
2009-04-06 22:15:00,1.6612,1.66145,1.66045,1.66075,603200000.0
2009-04-06 22:30:00,1.66075,1.6618,1.66005,1.6606,518000000.0
2009-04-06 22:45:00,1.6605,1.6633,1.6603,1.66085,642400000.0
2009-04-06 23:00:00,1.66049,1.661,1.6592,1.65965,283400000.0
2009-04-06 23:15:00,1.65965,1.6617,1.6594,1.6599,242400000.0
2009-04-06 23:30:00,1.66,1.6612,1.6589,1.6612,517800000.0
2009-04-06 23:45:00,1.6612,1.66145,1.6589,1.66005,245000000.0
2009-04-07 00:00:00,1.66005,1.6606,1.659,1.66005,258400000.0
2009-04-07 00:15:00,1.66015,1.66085,1.6597,1.66035,215400000.0
2009-04-07 00:30:00,1.6605,1.6614,1.65935,1.6604,242800000.0
2009-04-07 00:45:00,1.66035,1.66085,1.65985,1.66055,255600000.0
2009-04-07 01:00:00,1.6607,1.66095,1.65965,1.65965,271200000.0
2009-04-07 01:15:00,1.6596,1.66015,1.6583,1.65855,515000000.0
2009-04-07 01:30:00,1.6587,1.6595,1.6542,1.65915,1154200000.0
2009-04-07 01:45:00,1.6591,1.6597,1.65685,1.6587,978400000.0
2009-04-07 02:00:00,1.6587,1.66285,1.657,1.66145,1392600000.0
2009-04-07 02:15:00,1.6615,1.6623,1.65945,1.65945,596400000.0
2009-04-07 02:30:00,1.65945,1.6616,1.65865,1.6606,673400000.0
2009-04-07 02:45:00,1.66045,1.6624,1.65995,1.66165,643000000.0
2009-04-07 03:00:00,1.66155,1.66295,1.66065,1.6619,457400000.0
2009-04-07 03:15:00,1.6617,1.6625,1.66005,1.6601,675700000.0
2009-04-07 03:30:00,1.6601,1.6612,1.65955,1.6606,826800000.0
2009-04-07 03:45:00,1.66075,1.6615,1.65985,1.6612,575800000.0
2009-04-07 04:00:00,1.66115,1.6613,1.65905,1.66025,412800000.0
2009-04-07 04:15:00,1.66025,1.66215,1.6599,1.66115,607700000.0
2009-04-07 04:30:00,1.66125,1.662,1.66065,1.661,311800000.0
2009-04-07 04:45:00,1.6611,1.6619,1.6607,1.6613,279000000.0
2009-04-07 05:00:00,1.66125,1.6618,1.6605,1.6612,337200000.0
2009-04-07 05:15:00,1.6612,1.66185,1.6602,1.66135,189400000.0
2009-04-07 05:30:00,1.66135,1.66255,1.6612,1.6614,249800000.0
2009-04-07 05:45:00,1.6614,1.66195,1.66075,1.6609,331400000.0
2009-04-07 06:00:00,1.661,1.66185,1.6608,1.66145,348800000.0
2009-04-07 06:15:00,1.6616,1.662,1.6607,1.66115,269400000.0
2009-04-07 06:30:00,1.66125,1.6628,1.6602,1.6608,1278400000.0
2009-04-07 06:45:00,1.66085,1.66175,1.65985,1.6609,568200000.0
2009-04-07 07:00:00,1.66095,1.66155,1.65925,1.66035,707200000.0
2009-04-07 07:15:00,1.6604,1.6621,1.6588,1.6614,662200000.0
2009-04-07 07:30:00,1.6614,1.6627,1.66065,1.6617,677800000.0
2009-04-07 07:45:00,1.6619,1.6635,1.6609,1.66105,937400000.0
2009-04-07 08:00:00,1.66105,1.66155,1.65955,1.66065,1434200000.0
2009-04-07 08:15:00,1.66075,1.66135,1.6589,1.6597,1651200000.0
2009-04-07 08:30:00,1.6597,1.65975,1.6567,1.6584,1894800000.0
2009-04-07 08:45:00,1.65845,1.65855,1.65455,1.65565,3615300000.0
2009-04-07 09:00:00,1.6556,1.6575,1.65495,1.6558,3280600000.0
2009-04-07 09:15:00,1.6557,1.65805,1.65495,1.65545,3497200000.0
2009-04-07 09:30:00,1.65535,1.6562,1.654,1.65575,1969200000.0
2009-04-07 09:45:00,1.6557,1.65705,1.6544,1.65705,2043200000.0
2009-04-07 10:00:00,1.65705,1.6571,1.65545,1.6564,2047200000.0
2009-04-07 10:15:00,1.6564,1.65705,1.65535,1.6557,1678800000.0
2009-04-07 10:30:00,1.65575,1.6565,1.6535,1.65605,2805600000.0
2009-04-07 10:45:00,1.65605,1.6565,1.6536,1.65595,3065300000.0
2009-04-07 11:00:00,1.65595,1.6561,1.64915,1.6498,4328200000.0
2009-04-07 11:15:00,1.6496,1.6521,1.64855,1.65095,2962600000.0
2009-04-07 11:30:00,1.65105,1.65105,1.6489,1.64975,2987200000.0
2009-04-07 11:45:00,1.6496,1.65325,1.649,1.6509,3131600000.0
2009-04-07 12:00:00,1.65085,1.6543,1.6495,1.65335,3904600000.0
2009-04-07 12:15:00,1.65335,1.65495,1.65065,1.6517,3435600000.0
2009-04-07 12:30:00,1.6517,1.6532,1.6509,1.65185,2756599999.0
2009-04-07 12:45:00,1.65185,1.6543,1.6507,1.65175,3245300000.0
2009-04-07 13:00:00,1.6518,1.6528,1.6514,1.65175,2339400000.0
2009-04-07 13:15:00,1.65185,1.65185,1.64965,1.6512,1831200000.0
2009-04-07 13:30:00,1.65115,1.65235,1.6483,1.65155,1969200000.0
2009-04-07 13:45:00,1.65155,1.6531,1.6511,1.6518,1780900000.0
2009-04-07 14:00:00,1.6517,1.653,1.6503,1.65035,1619800000.0
2009-04-07 14:15:00,1.64965,1.653,1.64945,1.6524,2090800000.0
2009-04-07 14:30:00,1.6524,1.65375,1.6509,1.6513,1569600000.0
2009-04-07 14:45:00,1.6513,1.6521,1.64955,1.65115,1836800000.0
2009-04-07 15:00:00,1.6514,1.6523,1.65065,1.6514,1531600000.0
2009-04-07 15:15:00,1.65135,1.6523,1.65045,1.6509,1832400000.0
2009-04-07 15:30:00,1.65095,1.65215,1.65,1.65035,2217200000.0
2009-04-07 15:45:00,1.65035,1.6507,1.64615,1.6469,2628200000.0
2009-04-07 16:00:00,1.6468,1.6474,1.64505,1.646,2048400000.0
2009-04-07 16:15:00,1.6461,1.6482,1.6456,1.6468,2704800000.0
2009-04-07 16:30:00,1.6468,1.64795,1.6452,1.646,2710200000.0
2009-04-07 16:45:00,1.64595,1.64625,1.64215,1.64255,2476199999.0
2009-04-07 17:00:00,1.64245,1.64425,1.64115,1.643,2152000000.0
2009-04-07 17:15:00,1.64305,1.64445,1.63995,1.64065,1941200000.0
2009-04-07 17:30:00,1.64075,1.6414,1.63765,1.63865,3045600000.0
2009-04-07 17:45:00,1.63865,1.64115,1.63825,1.63865,2677500000.0
2009-04-07 18:00:00,1.63875,1.63955,1.6379,1.63955,2062200000.0
2009-04-07 18:15:00,1.63945,1.6404,1.6383,1.6399,1950400000.0
2009-04-07 18:30:00,1.6398,1.6415,1.63915,1.64045,1706200000.0
2009-04-07 18:45:00,1.64035,1.64215,1.63945,1.64035,1103800000.0
2009-04-07 19:00:00,1.6404,1.6411,1.6396,1.64055,1427900000.0
2009-04-07 19:15:00,1.64055,1.64195,1.64025,1.6414,1359800000.0
2009-04-07 19:30:00,1.64135,1.6419,1.64035,1.64105,1556800000.0
2009-04-07 19:45:00,1.64105,1.6426,1.64045,1.6418,1572400000.0
2009-04-07 20:00:00,1.64195,1.64215,1.6409,1.64175,1172000000.0
2009-04-07 20:15:00,1.6417,1.6421,1.6409,1.64175,1305000000.0
2009-04-07 20:30:00,1.6418,1.64215,1.6407,1.64085,886000000.0
2009-04-07 20:45:00,1.64075,1.6413,1.63975,1.6399,1093800000.0
2009-04-07 21:00:00,1.64,1.64235,1.63975,1.64165,1309000000.0
2009-04-07 21:15:00,1.64165,1.64285,1.64115,1.64155,1779000000.0
2009-04-07 21:30:00,1.64155,1.64195,1.64025,1.64025,1437400000.0
2009-04-07 21:45:00,1.64015,1.6419,1.63915,1.6417,1830600000.0
2009-04-07 22:00:00,1.6416,1.64285,1.64135,1.6418,846800000.0
2009-04-07 22:15:00,1.6418,1.64235,1.6406,1.6419,433800000.0
2009-04-07 22:30:00,1.6419,1.64215,1.64125,1.6419,321800000.0
2009-04-07 22:45:00,1.64205,1.6427,1.64115,1.6413,465000000.0
2009-04-07 23:00:00,1.64127,1.64232,1.64075,1.64095,257000000.0
2009-04-07 23:15:00,1.641,1.64195,1.6408,1.6412,409800000.0
2009-04-07 23:30:00,1.64135,1.64215,1.64025,1.6413,350600000.0
2009-04-07 23:45:00,1.64125,1.6421,1.6404,1.6406,295200000.0
2009-04-08 00:00:00,1.6406,1.6425,1.6406,1.64115,162400000.0
2009-04-08 00:15:00,1.6411,1.6414,1.6398,1.64105,598000000.0
2009-04-08 00:30:00,1.6411,1.6415,1.6406,1.64125,342800000.0
2009-04-08 00:45:00,1.6412,1.64165,1.64045,1.64145,455400000.0
2009-04-08 01:00:00,1.64165,1.64215,1.64105,1.6413,239200000.0
2009-04-08 01:15:00,1.6412,1.64145,1.64025,1.6407,311200000.0
2009-04-08 01:30:00,1.64065,1.6417,1.64045,1.6407,417800000.0
2009-04-08 01:45:00,1.6408,1.64105,1.64,1.6409,368600000.0
2009-04-08 02:00:00,1.64085,1.6413,1.63945,1.64085,1442500000.0
2009-04-08 02:15:00,1.6409,1.6418,1.6369,1.63795,1088800000.0
2009-04-08 02:30:00,1.638,1.6391,1.6349,1.63835,1110800000.0
2009-04-08 02:45:00,1.6385,1.6389,1.6355,1.6374,905700000.0
2009-04-08 03:00:00,1.6373,1.63805,1.63495,1.63665,952200000.0
2009-04-08 03:15:00,1.6367,1.63895,1.6358,1.63635,564200000.0
2009-04-08 03:30:00,1.63645,1.63865,1.63485,1.63845,997000000.0
2009-04-08 03:45:00,1.63855,1.6392,1.63675,1.63855,499800000.0
2009-04-08 04:00:00,1.63845,1.6388,1.6358,1.637,973600000.0
2009-04-08 04:15:00,1.63715,1.639,1.6371,1.639,913200000.0
2009-04-08 04:30:00,1.639,1.6394,1.63655,1.6394,1190800000.0
2009-04-08 04:45:00,1.63935,1.6408,1.6379,1.63845,1062800000.0
2009-04-08 05:00:00,1.6383,1.64005,1.6382,1.63915,1132400000.0
2009-04-08 05:15:00,1.63905,1.64075,1.63875,1.6399,810800000.0
2009-04-08 05:30:00,1.64015,1.6407,1.63705,1.64015,666000000.0
2009-04-08 05:45:00,1.64035,1.64085,1.63885,1.63885,320600000.0
2009-04-08 06:00:00,1.639,1.6408,1.63825,1.6398,375600000.0
2009-04-08 06:15:00,1.6398,1.64085,1.63865,1.6398,686300000.0
2009-04-08 06:30:00,1.63975,1.64045,1.63655,1.6388,1197800000.0
2009-04-08 06:45:00,1.63875,1.63925,1.63695,1.6381,998200000.0
2009-04-08 07:00:00,1.63815,1.63965,1.63685,1.6377,1043400000.0
2009-04-08 07:15:00,1.6376,1.63875,1.63705,1.6373,989200000.0
2009-04-08 07:30:00,1.6373,1.6397,1.63695,1.63935,1113800000.0
2009-04-08 07:45:00,1.6393,1.64025,1.63835,1.63995,1078400000.0
2009-04-08 08:00:00,1.63995,1.64145,1.6397,1.6408,1281800000.0
2009-04-08 08:15:00,1.64085,1.642,1.63845,1.63935,2108600000.0
2009-04-08 08:30:00,1.6393,1.6411,1.6376,1.63785,2127200000.0
2009-04-08 08:45:00,1.63785,1.6386,1.6342,1.63635,2270000000.0
2009-04-08 09:00:00,1.63635,1.6377,1.6346,1.6349,2255400000.0
2009-04-08 09:15:00,1.63495,1.6371,1.6344,1.63625,1996800000.0
2009-04-08 09:30:00,1.63625,1.63755,1.6357,1.6371,1756000000.0
2009-04-08 09:45:00,1.6371,1.6375,1.6351,1.63715,1853600000.0
2009-04-08 10:00:00,1.63715,1.63755,1.6355,1.637,1654800000.0
2009-04-08 10:15:00,1.637,1.63745,1.63585,1.63655,1381600000.0
2009-04-08 10:30:00,1.63655,1.63695,1.6353,1.6367,1577000000.0
2009-04-08 10:45:00,1.63675,1.63685,1.6344,1.6344,1809400000.0
2009-04-08 11:00:00,1.6345,1.6366,1.63425,1.6358,2875800000.0
2009-04-08 11:15:00,1.63595,1.6368,1.63455,1.63545,1705800000.0
2009-04-08 11:30:00,1.63535,1.63615,1.63255,1.63615,2312800000.0
2009-04-08 11:45:00,1.63615,1.63785,1.63565,1.63655,1326800000.0
2009-04-08 12:00:00,1.6366,1.637,1.63525,1.6358,1582599999.0
2009-04-08 12:15:00,1.6358,1.6368,1.63495,1.63635,1351000000.0
2009-04-08 12:30:00,1.63635,1.63715,1.63515,1.63585,2466800000.0
2009-04-08 12:45:00,1.63575,1.63695,1.6349,1.63605,2580600000.0
2009-04-08 13:00:00,1.6359,1.63655,1.63465,1.63465,1275700000.0
2009-04-08 13:15:00,1.6346,1.63595,1.63455,1.6347,1299400000.0
2009-04-08 13:30:00,1.6347,1.6377,1.6341,1.6357,1444400000.0
2009-04-08 13:45:00,1.63575,1.6377,1.6357,1.636,1428800000.0
2009-04-08 14:00:00,1.636,1.6368,1.6335,1.634,1717200000.0
2009-04-08 14:15:00,1.6341,1.63415,1.63135,1.6331,2137600000.0
2009-04-08 14:30:00,1.63305,1.6336,1.63145,1.6331,1790600000.0
2009-04-08 14:45:00,1.6332,1.63475,1.6322,1.63375,2198200000.0
2009-04-08 15:00:00,1.63385,1.63555,1.6328,1.6341,1544000000.0
2009-04-08 15:15:00,1.63405,1.6346,1.6331,1.6336,1753800000.0
2009-04-08 15:30:00,1.6335,1.6346,1.6327,1.63395,2198600000.0
2009-04-08 15:45:00,1.634,1.63595,1.63335,1.6358,3046800000.0
2009-04-08 16:00:00,1.63575,1.6382,1.6344,1.63755,3389600000.0
2009-04-08 16:15:00,1.6376,1.63965,1.6366,1.63725,3217600000.0
2009-04-08 16:30:00,1.6372,1.6387,1.6362,1.6383,4112400000.0
2009-04-08 16:45:00,1.6383,1.6387,1.6362,1.638,2870000000.0
2009-04-08 17:00:00,1.6379,1.6392,1.63625,1.63835,3175000000.0
2009-04-08 17:15:00,1.63835,1.64055,1.63735,1.6395,2947800000.0
2009-04-08 17:30:00,1.63935,1.64215,1.6391,1.6403,2681400000.0
2009-04-08 17:45:00,1.6403,1.6425,1.64015,1.64145,2801600000.0
2009-04-08 18:00:00,1.64145,1.64255,1.64055,1.6414,2806400000.0
2009-04-08 18:15:00,1.64115,1.6416,1.63935,1.63955,2768200000.0
2009-04-08 18:30:00,1.6397,1.64295,1.6396,1.64185,2339000000.0
2009-04-08 18:45:00,1.64175,1.6419,1.64,1.64155,2145000000.0
2009-04-08 19:00:00,1.64145,1.642,1.64005,1.64175,1912600000.0
2009-04-08 19:15:00,1.64175,1.64205,1.6409,1.6418,1319400000.0
2009-04-08 19:30:00,1.6418,1.64265,1.64135,1.6417,1869400000.0
2009-04-08 19:45:00,1.64155,1.64225,1.63975,1.6402,1120800000.0
2009-04-08 20:00:00,1.6399,1.64185,1.63975,1.6404,2697400000.0
2009-04-08 20:15:00,1.6405,1.6407,1.6394,1.64035,2024400000.0
2009-04-08 20:30:00,1.64035,1.64045,1.63795,1.63855,1560000000.0
2009-04-08 20:45:00,1.63855,1.63925,1.6366,1.6378,2766500000.0
2009-04-08 21:00:00,1.63785,1.63915,1.6377,1.63835,1288800000.0
2009-04-08 21:15:00,1.6382,1.63895,1.63735,1.6378,1006400000.0
2009-04-08 21:30:00,1.63785,1.6388,1.63755,1.6388,1388300000.0
2009-04-08 21:45:00,1.6385,1.6397,1.63715,1.63965,1846200000.0
2009-04-08 22:00:00,1.6396,1.6399,1.63885,1.6393,939200000.0
2009-04-08 22:15:00,1.6393,1.6403,1.6386,1.6398,734200000.0
2009-04-08 22:30:00,1.6398,1.64125,1.63935,1.6402,807600000.0
2009-04-08 22:45:00,1.6402,1.64175,1.6392,1.64175,681600000.0
2009-04-08 23:00:00,1.6413,1.64155,1.6404,1.6412,256200000.0
2009-04-08 23:15:00,1.6412,1.6413,1.6383,1.6388,377200000.0
2009-04-08 23:30:00,1.6388,1.63915,1.63835,1.63885,160600000.0
2009-04-08 23:45:00,1.63875,1.6397,1.63855,1.6393,232400000.0
2009-04-09 00:00:00,1.6394,1.64145,1.63905,1.6401,238800000.0
2009-04-09 00:15:00,1.64005,1.64025,1.63895,1.6401,208800000.0
2009-04-09 00:30:00,1.6401,1.6403,1.63825,1.6384,338000000.0
2009-04-09 00:45:00,1.63835,1.6402,1.63825,1.6391,510600000.0
2009-04-09 01:00:00,1.6392,1.6398,1.6388,1.6395,392400000.0
2009-04-09 01:15:00,1.6395,1.64,1.63872,1.63874,287800000.0
2009-04-09 01:30:00,1.63945,1.64035,1.6392,1.6396,232800000.0
2009-04-09 01:45:00,1.6395,1.64105,1.639,1.64065,453600000.0
2009-04-09 02:00:00,1.64065,1.64095,1.63905,1.64005,657600000.0
2009-04-09 02:15:00,1.64005,1.6402,1.6386,1.63945,827300000.0
2009-04-09 02:30:00,1.63945,1.64055,1.63805,1.64025,1151800000.0
2009-04-09 02:45:00,1.6403,1.64075,1.6392,1.63945,1247000000.0
2009-04-09 03:00:00,1.63935,1.64055,1.6392,1.64015,699000000.0
2009-04-09 03:15:00,1.6401,1.6406,1.6394,1.6399,341800000.0
2009-04-09 03:30:00,1.63985,1.64115,1.63945,1.63985,918400000.0
2009-04-09 03:45:00,1.63995,1.6405,1.6392,1.63975,723400000.0
2009-04-09 04:00:00,1.6397,1.6406,1.6386,1.6404,515600000.0
2009-04-09 04:15:00,1.64055,1.6408,1.63975,1.63985,459600000.0
2009-04-09 04:30:00,1.6401,1.641,1.64003,1.6405,258600000.0
2009-04-09 04:45:00,1.64055,1.6413,1.6398,1.6402,1134400000.0
2009-04-09 05:00:00,1.64035,1.6413,1.6393,1.63945,1014600000.0
2009-04-09 05:15:00,1.63945,1.6403,1.6372,1.6403,782800000.0
2009-04-09 05:30:00,1.64045,1.64095,1.6401,1.64035,299200000.0
2009-04-09 05:45:00,1.6403,1.6415,1.63925,1.63965,1043400000.0
2009-04-09 06:00:00,1.63965,1.64015,1.63825,1.639,906800000.0
2009-04-09 06:15:00,1.63895,1.63995,1.63775,1.63865,695400000.0
2009-04-09 06:30:00,1.6386,1.6387,1.6378,1.63865,762400000.0
2009-04-09 06:45:00,1.63875,1.63965,1.63695,1.63845,835000000.0
2009-04-09 07:00:00,1.6384,1.6389,1.6369,1.63825,492200000.0
2009-04-09 07:15:00,1.63815,1.6383,1.63755,1.63805,420800000.0
2009-04-09 07:30:00,1.6381,1.6391,1.63795,1.63825,361400000.0
2009-04-09 07:45:00,1.63825,1.6393,1.63735,1.6378,639800000.0
2009-04-09 08:00:00,1.63775,1.63935,1.6372,1.6379,1690400000.0
2009-04-09 08:15:00,1.63785,1.6389,1.6373,1.6378,1869800000.0
2009-04-09 08:30:00,1.6378,1.63985,1.63765,1.63845,2135300000.0
2009-04-09 08:45:00,1.6384,1.6407,1.6376,1.6405,2504600000.0
2009-04-09 09:00:00,1.6406,1.64185,1.63885,1.6407,2331200000.0
2009-04-09 09:15:00,1.6407,1.6415,1.63925,1.64045,2376200000.0
2009-04-09 09:30:00,1.6405,1.64055,1.63675,1.638,2151000000.0
2009-04-09 09:45:00,1.63805,1.6411,1.6375,1.6411,1707800000.0
2009-04-09 10:00:00,1.6411,1.6411,1.63865,1.639,1718800000.0
2009-04-09 10:15:00,1.6389,1.64115,1.6384,1.63945,1813400000.0
2009-04-09 10:30:00,1.63945,1.6408,1.6388,1.64,1710000000.0
2009-04-09 10:45:00,1.64005,1.64115,1.6392,1.64045,1582400000.0
2009-04-09 11:00:00,1.6407,1.6431,1.6397,1.6419,2910200000.0
2009-04-09 11:15:00,1.6419,1.64405,1.63955,1.6403,3208400000.0
2009-04-09 11:30:00,1.6404,1.641,1.6374,1.63765,3027200000.0
2009-04-09 11:45:00,1.6377,1.63985,1.63735,1.63905,1968800000.0
2009-04-09 12:00:00,1.63915,1.6415,1.6384,1.64025,1634800000.0
2009-04-09 12:15:00,1.64035,1.641,1.63865,1.63975,1681000000.0
2009-04-09 12:30:00,1.6397,1.6417,1.63935,1.6402,1341800000.0
2009-04-09 12:45:00,1.64025,1.64225,1.63915,1.6411,1739400000.0
2009-04-09 13:00:00,1.64105,1.64135,1.63705,1.6379,1883200000.0
2009-04-09 13:15:00,1.63785,1.63885,1.6353,1.63535,2419400000.0
2009-04-09 13:30:00,1.63525,1.6357,1.6309,1.634,2073800000.0
2009-04-09 13:45:00,1.634,1.6345,1.6319,1.63325,1785000000.0
2009-04-09 14:00:00,1.6334,1.6344,1.6313,1.63265,2907400000.0
2009-04-09 14:15:00,1.63255,1.6338,1.6304,1.6313,2210200000.0
2009-04-09 14:30:00,1.63125,1.63235,1.62895,1.62915,2540900000.0
2009-04-09 14:45:00,1.6292,1.6293,1.62405,1.6242,2538799999.0
2009-04-09 15:00:00,1.62425,1.6248,1.62245,1.6235,2465200000.0
2009-04-09 15:15:00,1.6235,1.6247,1.62275,1.62315,1821600000.0
2009-04-09 15:30:00,1.6231,1.62535,1.6229,1.6253,2406600000.0
2009-04-09 15:45:00,1.62505,1.62695,1.62475,1.6254,2961600000.0
2009-04-09 16:00:00,1.6254,1.6262,1.62335,1.624,2823600000.0
2009-04-09 16:15:00,1.624,1.62405,1.62085,1.62285,3117900001.0
2009-04-09 16:30:00,1.62305,1.6245,1.6215,1.6224,3808200000.0
2009-04-09 16:45:00,1.62245,1.6235,1.61745,1.618,4441400000.0
2009-04-09 17:00:00,1.61795,1.6195,1.61405,1.61565,4286000000.0
2009-04-09 17:15:00,1.6153,1.6164,1.613,1.614,2966400000.0
2009-04-09 17:30:00,1.614,1.61475,1.6125,1.61435,2903400000.0
2009-04-09 17:45:00,1.61445,1.6149,1.61225,1.6136,3679400000.0
2009-04-09 18:00:00,1.6136,1.61525,1.61275,1.6136,2489200000.0
2009-04-09 18:15:00,1.6136,1.61605,1.613,1.61545,2790200000.0
2009-04-09 18:30:00,1.6154,1.61555,1.6134,1.61385,1709200000.0
2009-04-09 18:45:00,1.614,1.6151,1.6135,1.6135,1467400000.0
2009-04-09 19:00:00,1.6136,1.61495,1.6126,1.6144,2010300000.0
2009-04-09 19:15:00,1.6145,1.6147,1.61315,1.61365,1103600000.0
2009-04-09 19:30:00,1.6137,1.61445,1.61335,1.61405,1043000000.0
2009-04-09 19:45:00,1.6141,1.61525,1.6135,1.615,1137600000.0
2009-04-09 20:00:00,1.615,1.61525,1.61375,1.61475,796600000.0
2009-04-09 20:15:00,1.6146,1.61585,1.61445,1.61445,667400000.0
2009-04-09 20:30:00,1.6142,1.61455,1.61315,1.61325,897200000.0
2009-04-09 20:45:00,1.61325,1.6135,1.61245,1.61255,1287500000.0
2009-04-09 21:00:00,1.61255,1.6135,1.6123,1.61295,821500000.0
2009-04-09 21:15:00,1.61315,1.61335,1.6125,1.61305,495600000.0
2009-04-09 21:30:00,1.6131,1.61375,1.61235,1.61285,539600000.0
2009-04-09 21:45:00,1.6129,1.61305,1.6123,1.6124,644800000.0
2009-04-09 22:00:00,1.6124,1.6124,1.6112,1.6117,407000000.0
2009-04-09 22:15:00,1.61165,1.6122,1.6105,1.6108,543800000.0
2009-04-09 22:30:00,1.61085,1.6112,1.60965,1.6108,287600000.0
2009-04-09 22:45:00,1.6107,1.6125,1.6103,1.6111,371000000.0
2009-04-09 23:00:00,1.61057,1.61225,1.61036,1.6116,243800000.0
2009-04-09 23:15:00,1.6116,1.612,1.6109,1.6113,180000000.0
2009-04-09 23:30:00,1.6114,1.61175,1.6101,1.61065,245200000.0
2009-04-09 23:45:00,1.6108,1.61195,1.60975,1.61105,320900000.0
2009-04-10 00:00:00,1.6111,1.61295,1.60965,1.611,317300000.0
2009-04-10 00:15:00,1.61105,1.61175,1.61065,1.61135,131000000.0
2009-04-10 00:30:00,1.6113,1.6116,1.61,1.6102,112800000.0
2009-04-10 00:45:00,1.61025,1.6112,1.60995,1.6101,106200000.0
2009-04-10 01:00:00,1.61025,1.61195,1.60815,1.6092,321000000.0
2009-04-10 01:15:00,1.6092,1.6092,1.60275,1.6056,781800000.0
2009-04-10 01:30:00,1.60585,1.60945,1.60585,1.608,843800000.0
2009-04-10 01:45:00,1.60805,1.60875,1.60685,1.60715,290400000.0
2009-04-10 02:00:00,1.60725,1.60985,1.6072,1.60875,189200000.0
2009-04-10 02:15:00,1.60845,1.609,1.6063,1.60825,415800000.0
2009-04-10 02:30:00,1.60835,1.6084,1.6063,1.60685,445000000.0
2009-04-10 02:45:00,1.607,1.6074,1.60585,1.6066,306800000.0
2009-04-10 03:00:00,1.60665,1.6068,1.6043,1.60555,308400000.0
2009-04-10 03:15:00,1.60565,1.60875,1.60555,1.6087,346800000.0
2009-04-10 03:30:00,1.6087,1.60875,1.6073,1.60865,279200000.0
2009-04-10 03:45:00,1.6087,1.609,1.607,1.6086,398400000.0
2009-04-10 04:00:00,1.60855,1.61115,1.6081,1.6085,782800000.0
2009-04-10 04:15:00,1.6086,1.6086,1.6076,1.60845,547000000.0
2009-04-10 04:30:00,1.60845,1.60945,1.60765,1.60835,608200000.0
2009-04-10 04:45:00,1.60817,1.6085,1.6077,1.6079,158000000.0
2009-04-10 05:00:00,1.60795,1.60795,1.6071,1.6075,166600000.0
2009-04-10 05:15:00,1.60752,1.60835,1.60735,1.60825,212600000.0
2009-04-10 05:30:00,1.6082,1.609,1.60815,1.6087,262600000.0
2009-04-10 05:45:00,1.6088,1.60895,1.60795,1.60885,441400000.0
2009-04-10 06:00:00,1.6088,1.6105,1.6081,1.60995,335200000.0
2009-04-10 06:15:00,1.6101,1.6105,1.60925,1.60975,182800000.0
2009-04-10 06:30:00,1.60975,1.60985,1.6091,1.60945,405000000.0
2009-04-10 06:45:00,1.6095,1.60995,1.6085,1.60855,336200000.0
2009-04-10 07:00:00,1.6085,1.60975,1.6081,1.6096,359000000.0
2009-04-10 07:15:00,1.60975,1.61085,1.6094,1.60985,313500000.0
2009-04-10 07:30:00,1.60975,1.60975,1.6085,1.60955,443600000.0
2009-04-10 07:45:00,1.60955,1.60985,1.6093,1.60935,180000000.0
2009-04-10 08:00:00,1.6094,1.6094,1.60565,1.607,940400000.0
2009-04-10 08:15:00,1.60695,1.6097,1.60695,1.60965,568800000.0
2009-04-10 08:30:00,1.6096,1.6104,1.60875,1.6098,261400000.0
2009-04-10 08:45:00,1.60965,1.61035,1.60875,1.60895,294600000.0
2009-04-10 09:00:00,1.60895,1.60945,1.6071,1.60945,326200000.0
2009-04-10 09:15:00,1.6094,1.60965,1.60805,1.6089,173200000.0
2009-04-10 09:30:00,1.60915,1.61,1.6086,1.609,129800000.0
2009-04-10 09:45:00,1.6089,1.61135,1.60855,1.6113,193700000.0
2009-04-10 10:00:00,1.6112,1.6112,1.60875,1.6103,226200000.0
2009-04-10 10:15:00,1.6104,1.61085,1.6101,1.6103,280200000.0
2009-04-10 10:30:00,1.61015,1.6106,1.6087,1.60985,272600000.0
2009-04-10 10:45:00,1.6097,1.61185,1.6097,1.61175,200000000.0
2009-04-10 11:00:00,1.6117,1.6124,1.61145,1.61215,240400000.0
2009-04-10 11:15:00,1.6122,1.6133,1.6119,1.6133,229800000.0
2009-04-10 11:30:00,1.61335,1.61455,1.61175,1.61365,660800000.0
2009-04-10 11:45:00,1.61375,1.6148,1.6125,1.6145,199000000.0
2009-04-10 12:00:00,1.61465,1.61505,1.6135,1.61375,150400000.0
2009-04-10 12:15:00,1.61375,1.61505,1.61375,1.61455,222200000.0
2009-04-10 12:30:00,1.6146,1.6154,1.61345,1.61355,225200000.0
2009-04-10 12:45:00,1.61365,1.61385,1.61195,1.61362,194200000.0
2009-04-10 13:00:00,1.61365,1.6147,1.6118,1.61315,317600000.0
2009-04-10 13:15:00,1.61315,1.61345,1.61135,1.61215,278800000.0
2009-04-10 13:30:00,1.6124,1.61305,1.61175,1.61265,237600000.0
2009-04-10 13:45:00,1.612,1.6128,1.61125,1.61225,184800000.0
2009-04-10 14:00:00,1.61225,1.61265,1.6116,1.61215,293400000.0
2009-04-10 14:15:00,1.6122,1.6128,1.6119,1.6127,209800000.0
2009-04-10 14:30:00,1.61265,1.6136,1.6121,1.6136,201000000.0
2009-04-10 14:45:00,1.6138,1.61465,1.6136,1.61425,242000000.0
2009-04-10 15:00:00,1.61425,1.6149,1.6141,1.6147,172200000.0
2009-04-10 15:15:00,1.6147,1.615,1.61375,1.6148,218400000.0
2009-04-10 15:30:00,1.61485,1.6154,1.6129,1.61485,313000000.0
2009-04-10 15:45:00,1.6152,1.61575,1.6127,1.6128,363400000.0
2009-04-10 16:00:00,1.6128,1.61365,1.6108,1.6122,442800000.0
2009-04-10 16:15:00,1.61205,1.61265,1.6118,1.6123,156800000.0
2009-04-10 16:30:00,1.6123,1.61235,1.61025,1.61115,338800000.0
2009-04-10 16:45:00,1.61115,1.61225,1.6104,1.61045,236400000.0
2009-04-10 17:00:00,1.61045,1.61205,1.61045,1.6117,156200000.0
2009-04-10 17:15:00,1.6117,1.61285,1.6113,1.61255,259000000.0
2009-04-10 17:30:00,1.6126,1.6128,1.61235,1.61265,151000000.0
2009-04-10 17:45:00,1.61265,1.6132,1.61185,1.61285,213000000.0
2009-04-10 18:00:00,1.61285,1.61325,1.6126,1.61275,121600000.0
2009-04-10 18:15:00,1.613,1.6153,1.6127,1.61385,146000000.0
2009-04-10 18:30:00,1.61375,1.6142,1.612,1.61385,163000000.0
2009-04-10 18:45:00,1.614,1.6157,1.6126,1.6157,167400000.0
2009-04-10 19:00:00,1.61585,1.6163,1.6137,1.61465,157800000.0
2009-04-10 19:15:00,1.6147,1.61505,1.61455,1.61455,102400000.0
2009-04-10 19:30:00,1.61465,1.61515,1.6133,1.614,172800000.0
2009-04-10 19:45:00,1.61405,1.61465,1.6138,1.6143,53200000.0
2009-04-10 20:00:00,1.61445,1.615,1.6142,1.61445,183600000.0
2009-04-10 20:15:00,1.61445,1.6158,1.61395,1.6145,124800000.0
2009-04-10 20:30:00,1.61455,1.6154,1.6137,1.6153,200000000.0
2009-04-10 20:45:00,1.6154,1.6156,1.61465,1.61495,142600000.0
2009-04-10 21:00:00,1.61485,1.615,1.61415,1.61475,83200000.0
2009-04-10 21:15:00,1.61467,1.61535,1.61467,1.61485,32000000.0
2009-04-10 21:30:00,1.61485,1.61545,1.6146,1.61545,30000000.0
2009-04-10 21:45:00,1.61565,1.6167,1.61475,1.61665,162200000.0
2009-04-10 22:00:00,1.61665,1.6177,1.6159,1.6166,201800000.0
2009-04-10 22:15:00,1.61671,1.61671,1.6146,1.6149,145600000.0
2009-04-10 22:30:00,1.61515,1.61615,1.6143,1.61555,83000000.0
2009-04-10 22:45:00,1.61545,1.6174,1.61515,1.6155,246400000.0
2009-04-12 23:00:00,1.61475,1.61515,1.61395,1.61395,49800000.0
2009-04-12 23:15:00,1.61435,1.61515,1.6128,1.6131,115200000.0
2009-04-12 23:30:00,1.61285,1.6149,1.6128,1.6145,25200000.0
2009-04-12 23:45:00,1.6149,1.61575,1.61485,1.61525,66800000.0
2009-04-13 00:00:00,1.61535,1.6154,1.61345,1.6154,157400000.0
2009-04-13 00:15:00,1.61515,1.616,1.61405,1.61503,127800000.0
2009-04-13 00:30:00,1.61508,1.61625,1.61405,1.6153,154200000.0
2009-04-13 00:45:00,1.61545,1.6162,1.6145,1.615,221000000.0
2009-04-13 01:00:00,1.61465,1.61565,1.61465,1.6153,89800000.0
2009-04-13 01:15:00,1.61522,1.61555,1.61425,1.6153,219200000.0
2009-04-13 01:30:00,1.6152,1.6155,1.6142,1.61474,183000000.0
2009-04-13 01:45:00,1.61525,1.61545,1.61355,1.61375,307400000.0
2009-04-13 02:00:00,1.61365,1.61445,1.6135,1.61385,338600000.0
2009-04-13 02:15:00,1.6138,1.6146,1.6121,1.6134,510400000.0
2009-04-13 02:30:00,1.6134,1.61395,1.61225,1.61365,212400000.0
2009-04-13 02:45:00,1.6136,1.6136,1.61135,1.61175,362800000.0
2009-04-13 03:00:00,1.61175,1.6137,1.61165,1.6133,440000000.0
2009-04-13 03:15:00,1.6134,1.61405,1.61165,1.6124,513400000.0
2009-04-13 03:30:00,1.61245,1.61295,1.61195,1.6125,393400000.0
2009-04-13 03:45:00,1.61235,1.6126,1.61075,1.61145,232400000.0
2009-04-13 04:00:00,1.61145,1.6136,1.61115,1.61275,324200000.0
2009-04-13 04:15:00,1.6127,1.6127,1.61105,1.6121,293000000.0
2009-04-13 04:30:00,1.61195,1.6133,1.61175,1.612,205600000.0
2009-04-13 04:45:00,1.61205,1.61255,1.61175,1.612,166000000.0
2009-04-13 05:00:00,1.61195,1.61285,1.61185,1.61265,279800000.0
2009-04-13 05:15:00,1.61275,1.6129,1.61205,1.6122,192600000.0
2009-04-13 05:30:00,1.61174,1.6125,1.61165,1.61205,110600000.0
2009-04-13 05:45:00,1.6121,1.6137,1.61205,1.6132,361800000.0
2009-04-13 06:00:00,1.61325,1.6135,1.61255,1.6134,443000000.0
2009-04-13 06:15:00,1.61335,1.6141,1.61265,1.6134,483000000.0
2009-04-13 06:30:00,1.6134,1.6138,1.61315,1.61315,234400000.0
2009-04-13 06:45:00,1.61315,1.6138,1.61255,1.61325,295200000.0
2009-04-13 07:00:00,1.6132,1.61375,1.613,1.613,102000000.0
2009-04-13 07:15:00,1.613,1.6138,1.613,1.61335,270000000.0
2009-04-13 07:30:00,1.6133,1.61375,1.6131,1.6132,221400000.0
2009-04-13 07:45:00,1.61345,1.61435,1.6128,1.61385,261600000.0
2009-04-13 08:00:00,1.6139,1.6147,1.61325,1.6145,733800000.0
2009-04-13 08:15:00,1.61455,1.61645,1.61455,1.61515,1655600000.0
2009-04-13 08:30:00,1.6151,1.6165,1.6151,1.61575,1089600000.0
2009-04-13 08:45:00,1.61575,1.6161,1.6147,1.61575,850600000.0
2009-04-13 09:00:00,1.6157,1.6172,1.61565,1.6167,886000000.0
2009-04-13 09:15:00,1.6166,1.61755,1.6162,1.61725,673000000.0
2009-04-13 09:30:00,1.61725,1.61775,1.6155,1.61645,644200000.0
2009-04-13 09:45:00,1.61655,1.61775,1.61605,1.61765,456600000.0
2009-04-13 10:00:00,1.6176,1.61845,1.6163,1.61805,477800000.0
2009-04-13 10:15:00,1.61805,1.6191,1.6175,1.61855,778800000.0
2009-04-13 10:30:00,1.61855,1.61865,1.61785,1.6185,488400000.0
2009-04-13 10:45:00,1.6185,1.6201,1.6181,1.6189,560400000.0
2009-04-13 11:00:00,1.6188,1.61885,1.6169,1.61745,378800000.0
2009-04-13 11:15:00,1.6175,1.61755,1.61505,1.6162,585400000.0
2009-04-13 11:30:00,1.61625,1.6169,1.6158,1.6162,572800000.0
2009-04-13 11:45:00,1.61625,1.61795,1.61555,1.61755,414600000.0
2009-04-13 12:00:00,1.6176,1.61855,1.61695,1.617,304800000.0
2009-04-13 12:15:00,1.617,1.61705,1.61655,1.61685,221400000.0
2009-04-13 12:30:00,1.61695,1.6173,1.6156,1.61635,467800000.0
2009-04-13 12:45:00,1.61635,1.61785,1.6162,1.61755,575200000.0
2009-04-13 13:00:00,1.61775,1.61835,1.61685,1.61735,518000000.0
2009-04-13 13:15:00,1.6173,1.61875,1.6157,1.61585,903400000.0
2009-04-13 13:30:00,1.61575,1.61695,1.6154,1.61585,578600000.0
2009-04-13 13:45:00,1.61585,1.61635,1.6144,1.6151,611200000.0
2009-04-13 14:00:00,1.61505,1.61825,1.61465,1.6169,1593800000.0
2009-04-13 14:15:00,1.61675,1.61845,1.6155,1.6182,1765200000.0
2009-04-13 14:30:00,1.61825,1.62275,1.61825,1.62235,2386000000.0
2009-04-13 14:45:00,1.62235,1.6237,1.62135,1.62155,2225800000.0
2009-04-13 15:00:00,1.6217,1.62335,1.62145,1.62265,1327400000.0
2009-04-13 15:15:00,1.62275,1.62695,1.6226,1.6249,1928400000.0
2009-04-13 15:30:00,1.6249,1.63125,1.6249,1.63115,2572800001.0
2009-04-13 15:45:00,1.6312,1.6323,1.62845,1.63065,2840000000.0
2009-04-13 16:00:00,1.63065,1.631,1.62905,1.63065,2487600000.0
2009-04-13 16:15:00,1.63055,1.63075,1.62845,1.6289,1619600000.0
2009-04-13 16:30:00,1.62895,1.6305,1.62845,1.62985,1364200000.0
2009-04-13 16:45:00,1.62985,1.63365,1.62965,1.63155,2312800000.0
2009-04-13 17:00:00,1.63145,1.6329,1.63025,1.6325,2174400000.0
2009-04-13 17:15:00,1.63255,1.633,1.62915,1.6296,2117000000.0
2009-04-13 17:30:00,1.6297,1.63525,1.62965,1.6342,3025100000.0
2009-04-13 17:45:00,1.63425,1.6348,1.6299,1.63025,2353600000.0
2009-04-13 18:00:00,1.63025,1.6328,1.63005,1.63205,1520800000.0
2009-04-13 18:15:00,1.6321,1.6332,1.63105,1.63225,1253800000.0
2009-04-13 18:30:00,1.6322,1.63255,1.6299,1.6317,984400000.0
2009-04-13 18:45:00,1.63165,1.6343,1.63155,1.6331,1078800000.0
2009-04-13 19:00:00,1.633,1.63435,1.632,1.6326,888600000.0
2009-04-13 19:15:00,1.6326,1.6329,1.63105,1.63255,1346000000.0
2009-04-13 19:30:00,1.6325,1.633,1.63085,1.6323,1013000000.0
2009-04-13 19:45:00,1.63225,1.63315,1.63105,1.63105,676800000.0
2009-04-13 20:00:00,1.6312,1.6318,1.62575,1.62855,1209200000.0
2009-04-13 20:15:00,1.62855,1.6304,1.6285,1.6301,1043600000.0
2009-04-13 20:30:00,1.63,1.6303,1.62805,1.62805,722600000.0
2009-04-13 20:45:00,1.6282,1.62965,1.6278,1.6289,829000000.0
2009-04-13 21:00:00,1.6291,1.63185,1.62905,1.63145,1285400000.0
2009-04-13 21:15:00,1.6315,1.6315,1.6287,1.62905,953500000.0
2009-04-13 21:30:00,1.629,1.62965,1.62695,1.6289,888400000.0
2009-04-13 21:45:00,1.6289,1.63185,1.62885,1.63035,1771600000.0
2009-04-13 22:00:00,1.63035,1.63235,1.62925,1.63025,1372600000.0
2009-04-13 22:15:00,1.63025,1.63145,1.62915,1.63005,695400000.0
2009-04-13 22:30:00,1.6302,1.631,1.6297,1.6297,482000000.0
2009-04-13 22:45:00,1.62955,1.63135,1.6293,1.63025,452600000.0
2009-04-13 23:00:00,1.62977,1.6308,1.6295,1.62995,319800000.0
2009-04-13 23:15:00,1.63005,1.63055,1.62955,1.63015,246200000.0
2009-04-13 23:30:00,1.63035,1.6307,1.6297,1.63035,260200000.0
2009-04-13 23:45:00,1.63035,1.631,1.6302,1.631,315800000.0
2009-04-14 00:00:00,1.631,1.6313,1.6303,1.6308,272800000.0
2009-04-14 00:15:00,1.63085,1.63095,1.63035,1.63095,320400000.0
2009-04-14 00:30:00,1.6306,1.63155,1.63015,1.6311,529800000.0
2009-04-14 00:45:00,1.6311,1.63205,1.63075,1.6312,455200000.0
2009-04-14 01:00:00,1.63115,1.63215,1.63005,1.6303,668800000.0
2009-04-14 01:15:00,1.63045,1.6309,1.62855,1.63065,925800000.0
2009-04-14 01:30:00,1.6308,1.63105,1.6298,1.63025,625600000.0
2009-04-14 01:45:00,1.6303,1.6307,1.6291,1.6301,1009800000.0
2009-04-14 02:00:00,1.63005,1.63065,1.62865,1.62985,1544500000.0
2009-04-14 02:15:00,1.63015,1.63135,1.6286,1.6299,1751100000.0
2009-04-14 02:30:00,1.6299,1.63075,1.62805,1.62905,1260000000.0
2009-04-14 02:45:00,1.62905,1.62955,1.62725,1.6291,1049000000.0
2009-04-14 03:00:00,1.62905,1.62985,1.6282,1.62885,417400000.0
2009-04-14 03:15:00,1.62875,1.63025,1.6284,1.6302,668200000.0
2009-04-14 03:30:00,1.63015,1.63015,1.62795,1.6283,948200000.0
2009-04-14 03:45:00,1.6284,1.62915,1.6272,1.6282,916400000.0
2009-04-14 04:00:00,1.62825,1.6296,1.62755,1.6278,697400000.0
2009-04-14 04:15:00,1.62795,1.62855,1.62675,1.62765,664800000.0
2009-04-14 04:30:00,1.6275,1.62985,1.6268,1.62915,598400000.0
2009-04-14 04:45:00,1.62935,1.6299,1.6286,1.62935,385000000.0
2009-04-14 05:00:00,1.6293,1.6297,1.62745,1.62905,496200000.0
2009-04-14 05:15:00,1.6289,1.6291,1.62735,1.6278,764000000.0
2009-04-14 05:30:00,1.6278,1.6283,1.62665,1.6277,504400000.0
2009-04-14 05:45:00,1.6274,1.62845,1.62735,1.628,450400000.0
2009-04-14 06:00:00,1.6281,1.6297,1.62725,1.6287,250200000.0
2009-04-14 06:15:00,1.6286,1.6293,1.6281,1.62875,307000000.0
2009-04-14 06:30:00,1.6286,1.6286,1.6276,1.62785,630200000.0
2009-04-14 06:45:00,1.62795,1.6281,1.62555,1.6273,693400000.0
2009-04-14 07:00:00,1.6273,1.62825,1.62625,1.62805,831200000.0
2009-04-14 07:15:00,1.628,1.628,1.6261,1.62755,886600000.0
2009-04-14 07:30:00,1.6276,1.62825,1.6264,1.627,699400000.0
2009-04-14 07:45:00,1.627,1.6272,1.62525,1.62685,1200600000.0
2009-04-14 08:00:00,1.62685,1.6281,1.6256,1.62695,1506000000.0
2009-04-14 08:15:00,1.62695,1.62835,1.62505,1.62765,2752200000.0
2009-04-14 08:30:00,1.62765,1.62825,1.62605,1.6272,2011200000.0
2009-04-14 08:45:00,1.62755,1.6279,1.62495,1.62555,2568000000.0
2009-04-14 09:00:00,1.6256,1.62625,1.624,1.6253,2456200000.0
2009-04-14 09:15:00,1.62535,1.6259,1.62285,1.62385,1862000000.0
2009-04-14 09:30:00,1.6239,1.6253,1.6234,1.6242,2176800000.0
2009-04-14 09:45:00,1.62425,1.6252,1.62265,1.6245,2369800000.0
2009-04-14 10:00:00,1.62445,1.62545,1.62215,1.6235,2140600000.0
2009-04-14 10:15:00,1.6235,1.6242,1.62225,1.6233,2147800000.0
2009-04-14 10:30:00,1.6233,1.625,1.62205,1.6227,1694400000.0
2009-04-14 10:45:00,1.6224,1.6238,1.62205,1.6238,1873400000.0
2009-04-14 11:00:00,1.6238,1.624,1.62,1.62065,1931600000.0
2009-04-14 11:15:00,1.62075,1.6224,1.62025,1.622,1819400000.0
2009-04-14 11:30:00,1.62205,1.62205,1.6193,1.6211,1909800000.0
2009-04-14 11:45:00,1.6211,1.62215,1.62035,1.6204,1596000000.0
2009-04-14 12:00:00,1.62055,1.62175,1.6182,1.61825,1947000000.0
2009-04-14 12:15:00,1.6184,1.61935,1.61715,1.61775,2217200000.0
2009-04-14 12:30:00,1.61775,1.62025,1.61755,1.61895,2418600000.0
2009-04-14 12:45:00,1.6191,1.6196,1.6162,1.61725,1522200000.0
2009-04-14 13:00:00,1.6172,1.6172,1.61115,1.6116,2626700000.0
2009-04-14 13:15:00,1.61155,1.61325,1.61115,1.6125,1501800000.0
2009-04-14 13:30:00,1.61255,1.61445,1.61225,1.61265,1826600000.0
2009-04-14 13:45:00,1.61265,1.61265,1.6098,1.6116,1819200000.0
2009-04-14 14:00:00,1.61165,1.613,1.6106,1.6107,1902200000.0
2009-04-14 14:15:00,1.6108,1.6117,1.60525,1.60655,3344200000.0
2009-04-14 14:30:00,1.60645,1.60875,1.60515,1.6062,3315200000.0
2009-04-14 14:45:00,1.60605,1.60915,1.60545,1.6082,3066800000.0
2009-04-14 15:00:00,1.6082,1.6109,1.60795,1.6107,3077200000.0
2009-04-14 15:15:00,1.6107,1.612,1.60995,1.6107,3021800000.0
2009-04-14 15:30:00,1.6107,1.614,1.6105,1.6123,3014000000.0
2009-04-14 15:45:00,1.6123,1.61475,1.612,1.61225,3477800000.0
2009-04-14 16:00:00,1.61235,1.61315,1.6095,1.6113,2748800000.0
2009-04-14 16:15:00,1.61125,1.6114,1.6087,1.60925,2753200000.0
2009-04-14 16:30:00,1.60925,1.6096,1.60655,1.60665,3182200000.0
2009-04-14 16:45:00,1.60655,1.60855,1.60605,1.6071,2060800000.0
2009-04-14 17:00:00,1.6071,1.6098,1.6059,1.60885,2814000000.0
2009-04-14 17:15:00,1.6089,1.61085,1.60855,1.60915,2326200000.0
2009-04-14 17:30:00,1.60915,1.6094,1.6074,1.60755,1621400000.0
2009-04-14 17:45:00,1.6074,1.60875,1.6053,1.6053,2941600000.0
2009-04-14 18:00:00,1.6054,1.6067,1.6023,1.6052,3112400000.0
2009-04-14 18:15:00,1.60515,1.60755,1.60485,1.6071,1878000000.0
2009-04-14 18:30:00,1.60705,1.60825,1.60575,1.608,1532600000.0
2009-04-14 18:45:00,1.60805,1.6089,1.6074,1.6084,2012000000.0
2009-04-14 19:00:00,1.6085,1.611,1.60825,1.6104,2170200000.0
2009-04-14 19:15:00,1.6095,1.6108,1.6094,1.6105,1663200000.0
2009-04-14 19:30:00,1.6105,1.6128,1.6104,1.61245,1380100000.0
2009-04-14 19:45:00,1.61245,1.61315,1.61,1.61015,1479800000.0
2009-04-14 20:00:00,1.6102,1.61235,1.60955,1.6118,1433600000.0
2009-04-14 20:15:00,1.6119,1.6119,1.6105,1.61145,1882000000.0
2009-04-14 20:30:00,1.6112,1.61155,1.6107,1.61085,1006600000.0
2009-04-14 20:45:00,1.61085,1.61285,1.6102,1.6121,1562800000.0
2009-04-14 21:00:00,1.61215,1.61235,1.6106,1.6106,1673599999.0
2009-04-14 21:15:00,1.61095,1.6112,1.60895,1.60935,1501400000.0
2009-04-14 21:30:00,1.6095,1.61095,1.6093,1.61005,1155400000.0
2009-04-14 21:45:00,1.61005,1.6112,1.60965,1.6112,1424800000.0
2009-04-14 22:00:00,1.6112,1.61175,1.6092,1.6105,1713400000.0
2009-04-14 22:15:00,1.61045,1.61155,1.6102,1.61055,1362400000.0
2009-04-14 22:30:00,1.6105,1.61095,1.6094,1.6102,932200000.0
2009-04-14 22:45:00,1.6102,1.61105,1.60985,1.61105,554400000.0
2009-04-14 23:00:00,1.61055,1.6111,1.6098,1.61,372000000.0
2009-04-14 23:15:00,1.6101,1.61115,1.60995,1.61065,585600000.0
2009-04-14 23:30:00,1.6107,1.6122,1.6097,1.61085,757800000.0
2009-04-14 23:45:00,1.611,1.6117,1.61005,1.61025,474400000.0
2009-04-15 00:00:00,1.61025,1.6114,1.60981,1.6101,482200000.0
2009-04-15 00:15:00,1.6105,1.611,1.6103,1.61075,574400000.0
2009-04-15 00:30:00,1.61075,1.6111,1.60975,1.61035,769200000.0
2009-04-15 00:45:00,1.61035,1.61095,1.6092,1.61035,964000000.0
2009-04-15 01:00:00,1.61035,1.61165,1.6102,1.61035,701600000.0
2009-04-15 01:15:00,1.61035,1.6111,1.61,1.61045,478600000.0
2009-04-15 01:30:00,1.61045,1.61105,1.61035,1.61035,546800000.0
2009-04-15 01:45:00,1.61035,1.6113,1.60992,1.6107,384800000.0
2009-04-15 02:00:00,1.6108,1.6122,1.61045,1.61155,522100000.0
2009-04-15 02:15:00,1.61155,1.61175,1.6103,1.61085,847800000.0
2009-04-15 02:30:00,1.61085,1.61195,1.61055,1.61065,1356800000.0
2009-04-15 02:45:00,1.61065,1.61115,1.6096,1.61085,1071000000.0
2009-04-15 03:00:00,1.61085,1.61165,1.61055,1.6112,1052200000.0
2009-04-15 03:15:00,1.6112,1.6113,1.6096,1.6103,1304000000.0
2009-04-15 03:30:00,1.6102,1.6109,1.6089,1.6105,1279200000.0
2009-04-15 03:45:00,1.61055,1.612,1.6105,1.61135,1569600000.0
2009-04-15 04:00:00,1.61135,1.6124,1.6105,1.6115,834800000.0
2009-04-15 04:15:00,1.61145,1.6119,1.61025,1.61095,690600000.0
2009-04-15 04:30:00,1.61095,1.61125,1.61025,1.61045,727000000.0
2009-04-15 04:45:00,1.61045,1.6121,1.6102,1.612,983200000.0
2009-04-15 05:00:00,1.6121,1.61255,1.6103,1.6121,740800000.0
2009-04-15 05:15:00,1.6122,1.61255,1.61135,1.6124,503800000.0
2009-04-15 05:30:00,1.6125,1.61265,1.61135,1.6115,663600000.0
2009-04-15 05:45:00,1.61145,1.6118,1.6108,1.61125,529000000.0
2009-04-15 06:00:00,1.61135,1.61205,1.61075,1.61175,521200000.0
2009-04-15 06:15:00,1.61185,1.61225,1.6105,1.6107,751800000.0
2009-04-15 06:30:00,1.6107,1.61175,1.61045,1.61065,1171200000.0
2009-04-15 06:45:00,1.6106,1.6132,1.61055,1.61105,750000000.0
2009-04-15 07:00:00,1.61105,1.61205,1.61055,1.61065,967800000.0
2009-04-15 07:15:00,1.61065,1.61215,1.6105,1.61145,823000000.0
2009-04-15 07:30:00,1.61145,1.61145,1.61075,1.61125,697400000.0
2009-04-15 07:45:00,1.61125,1.61135,1.61045,1.61125,835100000.0
2009-04-15 08:00:00,1.61125,1.6127,1.6097,1.61245,1494200000.0
2009-04-15 08:15:00,1.61245,1.6128,1.6111,1.61145,1980600000.0
2009-04-15 08:30:00,1.6115,1.6119,1.6091,1.6096,2532400000.0
2009-04-15 08:45:00,1.6096,1.61015,1.60625,1.60635,2535600000.0
2009-04-15 09:00:00,1.60645,1.6098,1.60645,1.6089,2722400000.0
2009-04-15 09:15:00,1.60895,1.6103,1.6076,1.60855,2359600000.0
2009-04-15 09:30:00,1.60855,1.61025,1.60765,1.60995,2624800000.0
2009-04-15 09:45:00,1.60985,1.61085,1.6073,1.61,3078400000.0
2009-04-15 10:00:00,1.61015,1.6103,1.6077,1.6087,2733600000.0
2009-04-15 10:15:00,1.60865,1.60865,1.60665,1.60685,2575000000.0
2009-04-15 10:30:00,1.60695,1.6091,1.6063,1.60875,2847600000.0
2009-04-15 10:45:00,1.60875,1.61175,1.60835,1.6105,2899400000.0
2009-04-15 11:00:00,1.6105,1.61295,1.60995,1.61085,2131000000.0
2009-04-15 11:15:00,1.6108,1.61185,1.6096,1.60995,2110200000.0
2009-04-15 11:30:00,1.60995,1.61185,1.6098,1.61055,2200200000.0
2009-04-15 11:45:00,1.61065,1.6119,1.61005,1.6105,2514200000.0
2009-04-15 12:00:00,1.61045,1.61175,1.60955,1.6102,1683200000.0
2009-04-15 12:15:00,1.6103,1.6105,1.60775,1.60845,2388000000.0
2009-04-15 12:30:00,1.6085,1.6122,1.60835,1.61025,3039000000.0
2009-04-15 12:45:00,1.6103,1.6113,1.6074,1.608,2550600000.0
2009-04-15 13:00:00,1.60795,1.60795,1.60445,1.6054,2715000000.0
2009-04-15 13:15:00,1.60545,1.6057,1.6029,1.6033,2872500000.0
2009-04-15 13:30:00,1.6033,1.60465,1.601,1.60155,3581400000.0
2009-04-15 13:45:00,1.6016,1.603,1.60045,1.6011,3420700000.0
2009-04-15 14:00:00,1.60115,1.6018,1.59975,1.6001,3491400000.0
2009-04-15 14:15:00,1.59995,1.6019,1.5996,1.6016,2821500000.0
2009-04-15 14:30:00,1.6015,1.602,1.59895,1.5997,3378400000.0
2009-04-15 14:45:00,1.5997,1.6001,1.5986,1.599,3182800000.0
2009-04-15 15:00:00,1.5989,1.5997,1.5971,1.5978,1838300000.0
2009-04-15 15:15:00,1.5978,1.59965,1.5968,1.5974,3085400000.0
2009-04-15 15:30:00,1.59735,1.59825,1.59635,1.5971,3422000000.0
2009-04-15 15:45:00,1.5971,1.59895,1.59595,1.5965,3102600000.0
2009-04-15 16:00:00,1.59645,1.59745,1.5928,1.59295,3054600000.0
2009-04-15 16:15:00,1.5931,1.59555,1.5922,1.59335,2797400000.0
2009-04-15 16:30:00,1.5933,1.5954,1.59295,1.5945,2403800000.0
2009-04-15 16:45:00,1.5943,1.5949,1.5912,1.59175,2422400000.0
2009-04-15 17:00:00,1.59175,1.5939,1.59175,1.59345,2304800000.0
2009-04-15 17:15:00,1.59345,1.5937,1.58745,1.58805,2973400000.0
2009-04-15 17:30:00,1.5881,1.58935,1.5873,1.589,2069200000.0
2009-04-15 17:45:00,1.5889,1.5894,1.5841,1.587,2351000000.0
2009-04-15 18:00:00,1.587,1.588,1.58465,1.5875,1750200000.0
2009-04-15 18:15:00,1.5875,1.58915,1.58685,1.58885,2070000000.0
2009-04-15 18:30:00,1.58885,1.59085,1.58825,1.58985,1903000000.0
2009-04-15 18:45:00,1.59005,1.59155,1.58965,1.59055,2237000000.0
2009-04-15 19:00:00,1.59055,1.59125,1.5889,1.5904,1767200000.0
2009-04-15 19:15:00,1.59045,1.59245,1.59035,1.59175,1364400000.0
2009-04-15 19:30:00,1.5917,1.59355,1.5916,1.5923,1412200000.0
2009-04-15 19:45:00,1.59225,1.5932,1.5906,1.59135,1538200000.0
2009-04-15 20:00:00,1.59135,1.59175,1.58915,1.59105,1468200000.0
2009-04-15 20:15:00,1.5909,1.5932,1.5909,1.59275,1637800000.0
2009-04-15 20:30:00,1.5927,1.59365,1.591,1.59185,1269000000.0
2009-04-15 20:45:00,1.5918,1.59245,1.59085,1.5918,1007600000.0
2009-04-15 21:00:00,1.5918,1.5925,1.5906,1.5911,1429600000.0
2009-04-15 21:15:00,1.591,1.5912,1.58885,1.58985,1514000000.0
2009-04-15 21:30:00,1.5899,1.5909,1.5895,1.5907,980600000.0
2009-04-15 21:45:00,1.5906,1.59185,1.58935,1.59085,1337300000.0
2009-04-15 22:00:00,1.5909,1.5909,1.58865,1.58965,964400000.0
2009-04-15 22:15:00,1.58955,1.5914,1.5891,1.5907,790400000.0
2009-04-15 22:30:00,1.5908,1.59295,1.59055,1.59185,869400000.0
2009-04-15 22:45:00,1.5919,1.5929,1.5909,1.5911,606500000.0
2009-04-15 23:00:00,1.59095,1.5917,1.5889,1.5891,505400000.0
2009-04-15 23:15:00,1.58895,1.59085,1.58885,1.59085,291000000.0
2009-04-15 23:30:00,1.59085,1.5918,1.58935,1.5908,470600000.0
2009-04-15 23:45:00,1.5907,1.59175,1.59065,1.59155,216000000.0
2009-04-16 00:00:00,1.5916,1.5919,1.5903,1.5912,386600000.0
2009-04-16 00:15:00,1.59111,1.5929,1.5907,1.59165,449000000.0
2009-04-16 00:30:00,1.5918,1.5929,1.5909,1.59245,516000000.0
2009-04-16 00:45:00,1.5925,1.5928,1.59195,1.59215,561600000.0
2009-04-16 01:00:00,1.59225,1.59225,1.5893,1.5911,728400000.0
2009-04-16 01:15:00,1.5911,1.5916,1.59065,1.5913,138200000.0
2009-04-16 01:30:00,1.59145,1.59215,1.5904,1.59155,442400000.0
2009-04-16 01:45:00,1.59145,1.5923,1.59065,1.5923,445000000.0
2009-04-16 02:00:00,1.5924,1.59265,1.5876,1.59145,1306400000.0
2009-04-16 02:15:00,1.59155,1.59215,1.59005,1.5914,1256300000.0
2009-04-16 02:30:00,1.5914,1.59275,1.5904,1.59195,976200000.0
2009-04-16 02:45:00,1.5919,1.593,1.59115,1.59215,1724600000.0
2009-04-16 03:00:00,1.5921,1.59225,1.5907,1.59115,1049800000.0
2009-04-16 03:15:00,1.59115,1.59135,1.59015,1.5905,861200000.0
2009-04-16 03:30:00,1.5905,1.5918,1.5903,1.5903,592400000.0
2009-04-16 03:45:00,1.5903,1.5915,1.5898,1.5907,876200000.0
2009-04-16 04:00:00,1.59085,1.59255,1.5873,1.59005,1871600000.0
2009-04-16 04:15:00,1.5902,1.59205,1.5899,1.5919,1014000000.0
2009-04-16 04:30:00,1.59185,1.5921,1.5895,1.59015,1155400000.0
2009-04-16 04:45:00,1.5902,1.59235,1.59005,1.59115,736000000.0
2009-04-16 05:00:00,1.59125,1.59235,1.58975,1.5913,698000000.0
2009-04-16 05:15:00,1.5913,1.59195,1.59055,1.5915,491800000.0
2009-04-16 05:30:00,1.5915,1.59215,1.58975,1.5898,832800000.0
2009-04-16 05:45:00,1.59,1.5907,1.5894,1.59065,438000000.0
2009-04-16 06:00:00,1.59075,1.5915,1.58995,1.59105,537500000.0
2009-04-16 06:15:00,1.591,1.59145,1.59025,1.5905,340800000.0
2009-04-16 06:30:00,1.5905,1.59075,1.58925,1.5901,572400000.0
2009-04-16 06:45:00,1.5907,1.5922,1.589,1.5919,755200000.0
2009-04-16 07:00:00,1.59195,1.59275,1.59135,1.59185,712000000.0
2009-04-16 07:15:00,1.59185,1.59275,1.59115,1.5915,931400000.0
2009-04-16 07:30:00,1.5914,1.59175,1.58895,1.5894,1214800000.0
2009-04-16 07:45:00,1.5895,1.59085,1.58835,1.58905,1086200000.0
2009-04-16 08:00:00,1.5891,1.591,1.5881,1.5895,1397000000.0
2009-04-16 08:15:00,1.58955,1.59095,1.589,1.5906,1550000000.0
2009-04-16 08:30:00,1.5906,1.5911,1.58905,1.58965,2024200000.0
2009-04-16 08:45:00,1.5898,1.591,1.5893,1.58955,2009000000.0
2009-04-16 09:00:00,1.58955,1.5907,1.5893,1.58945,2234500000.0
2009-04-16 09:15:00,1.5896,1.5911,1.5895,1.5905,2557400000.0
2009-04-16 09:30:00,1.5905,1.5906,1.5881,1.5886,2628800000.0
2009-04-16 09:45:00,1.58855,1.58965,1.58695,1.5879,2920400000.0
2009-04-16 10:00:00,1.58725,1.5894,1.5866,1.58805,3151400000.0
2009-04-16 10:15:00,1.58805,1.5898,1.5868,1.58775,2433000000.0
2009-04-16 10:30:00,1.58775,1.5881,1.5854,1.58635,2409800000.0
2009-04-16 10:45:00,1.58635,1.5877,1.58575,1.58665,2026600000.0
2009-04-16 11:00:00,1.5865,1.5889,1.5865,1.58845,2143200000.0
2009-04-16 11:15:00,1.58845,1.58915,1.586,1.58675,2297400000.0
2009-04-16 11:30:00,1.58665,1.58905,1.5864,1.58885,2707000000.0
2009-04-16 11:45:00,1.58885,1.5897,1.588,1.5892,1873000000.0
2009-04-16 12:00:00,1.58925,1.58945,1.58625,1.58645,2394400000.0
2009-04-16 12:15:00,1.58645,1.58945,1.58595,1.58755,2841400000.0
2009-04-16 12:30:00,1.5876,1.5891,1.58635,1.58745,2343000000.0
2009-04-16 12:45:00,1.58755,1.5886,1.5855,1.58845,2039600000.0
2009-04-16 13:00:00,1.58845,1.58905,1.5866,1.5869,1587400000.0
2009-04-16 13:15:00,1.5869,1.5893,1.58625,1.58805,2070200000.0
2009-04-16 13:30:00,1.58805,1.5893,1.58705,1.58745,1757600000.0
2009-04-16 13:45:00,1.58745,1.5921,1.58735,1.59005,1928000000.0
2009-04-16 14:00:00,1.5901,1.59025,1.5866,1.58705,2162200000.0
2009-04-16 14:15:00,1.58705,1.58915,1.5846,1.58795,3025200000.0
2009-04-16 14:30:00,1.5879,1.588,1.5846,1.58645,3586400001.0
2009-04-16 14:45:00,1.5863,1.5872,1.58555,1.58595,2888000000.0
2009-04-16 15:00:00,1.586,1.5871,1.58435,1.5868,3091000000.0
2009-04-16 15:15:00,1.58675,1.5883,1.5862,1.5877,2394200000.0
2009-04-16 15:30:00,1.5877,1.5899,1.58745,1.58895,2789600000.0
2009-04-16 15:45:00,1.58895,1.5896,1.58745,1.5894,2961000000.0
2009-04-16 16:00:00,1.58935,1.59045,1.5881,1.59035,3250200000.0
2009-04-16 16:15:00,1.5903,1.59035,1.5866,1.58745,2683200000.0
2009-04-16 16:30:00,1.5876,1.5906,1.58665,1.59,2533000000.0
2009-04-16 16:45:00,1.5901,1.5926,1.58985,1.59125,2993400000.0
2009-04-16 17:00:00,1.59125,1.5922,1.5888,1.5913,2694600000.0
2009-04-16 17:15:00,1.5914,1.5925,1.59005,1.5905,2944800000.0
2009-04-16 17:30:00,1.59045,1.59255,1.5897,1.59195,2130000000.0
2009-04-16 17:45:00,1.59205,1.5925,1.591,1.59165,1959200000.0
2009-04-16 18:00:00,1.59165,1.59235,1.59045,1.5913,1850200000.0
2009-04-16 18:15:00,1.59115,1.59405,1.5911,1.59325,2293800002.0
2009-04-16 18:30:00,1.59315,1.59495,1.59265,1.5942,1575200000.0
2009-04-16 18:45:00,1.5942,1.5944,1.5931,1.5939,1263600000.0
2009-04-16 19:00:00,1.5939,1.5967,1.5936,1.59525,1906900000.0
2009-04-16 19:15:00,1.5954,1.59945,1.59485,1.5968,2322600000.0
2009-04-16 19:30:00,1.59665,1.5972,1.5946,1.5956,1984000000.0
2009-04-16 19:45:00,1.5956,1.5961,1.59335,1.595,2488800000.0
2009-04-16 20:00:00,1.5951,1.59575,1.59395,1.59455,1847200000.0
2009-04-16 20:15:00,1.59455,1.5958,1.59365,1.5954,1702200000.0
2009-04-16 20:30:00,1.5954,1.59595,1.59355,1.594,1884600000.0
2009-04-16 20:45:00,1.594,1.5948,1.593,1.59395,1394000000.0
2009-04-16 21:00:00,1.59395,1.59435,1.5924,1.593,1574400000.0
2009-04-16 21:15:00,1.59305,1.5943,1.59255,1.5939,943400000.0
2009-04-16 21:30:00,1.59385,1.59425,1.593,1.5939,1090800000.0
2009-04-16 21:45:00,1.5939,1.59425,1.5924,1.5926,1258600000.0
2009-04-16 22:00:00,1.5925,1.594,1.5909,1.5929,903800000.0
2009-04-16 22:15:00,1.59305,1.59365,1.59175,1.59275,809400000.0
2009-04-16 22:30:00,1.59275,1.59335,1.59205,1.5932,556600000.0
2009-04-16 22:45:00,1.59305,1.59335,1.5911,1.5918,789600000.0
2009-04-16 23:00:00,1.59114,1.59385,1.59101,1.59365,502200000.0
2009-04-16 23:15:00,1.5936,1.5959,1.59315,1.5952,732200000.0
2009-04-16 23:30:00,1.5952,1.59565,1.59395,1.5949,388000000.0
2009-04-16 23:45:00,1.5949,1.5949,1.594,1.5942,243400000.0
2009-04-17 00:00:00,1.59465,1.5947,1.5938,1.59415,233400000.0
2009-04-17 00:15:00,1.59425,1.59465,1.5938,1.5939,138600000.0
2009-04-17 00:30:00,1.5939,1.5948,1.5936,1.5946,181800000.0
2009-04-17 00:45:00,1.5946,1.5946,1.59165,1.5933,475600000.0
2009-04-17 01:00:00,1.59335,1.59385,1.5924,1.59265,463800000.0
2009-04-17 01:15:00,1.5926,1.59395,1.5925,1.5933,536600000.0
2009-04-17 01:30:00,1.5933,1.59415,1.5925,1.5938,471400000.0
2009-04-17 01:45:00,1.59405,1.5943,1.5923,1.5929,693000000.0
2009-04-17 02:00:00,1.59285,1.59405,1.59225,1.59235,1140800000.0
2009-04-17 02:15:00,1.5925,1.59275,1.5904,1.5924,713200000.0
2009-04-17 02:30:00,1.59255,1.593,1.59165,1.59215,1039200000.0
2009-04-17 02:45:00,1.59215,1.59235,1.59085,1.5918,1423200000.0
2009-04-17 03:00:00,1.5917,1.59275,1.5902,1.5917,1216200000.0
2009-04-17 03:15:00,1.59165,1.592,1.5907,1.5914,713200000.0
2009-04-17 03:30:00,1.59145,1.5923,1.5907,1.59205,1120000000.0
2009-04-17 03:45:00,1.59195,1.5925,1.591,1.59145,1100800000.0
2009-04-17 04:00:00,1.59135,1.5924,1.5913,1.59225,581200000.0
2009-04-17 04:15:00,1.59215,1.5923,1.58845,1.59075,1277000000.0
2009-04-17 04:30:00,1.59075,1.59095,1.5889,1.58995,1688200000.0
2009-04-17 04:45:00,1.59005,1.5907,1.58815,1.58815,939000000.0
2009-04-17 05:00:00,1.58815,1.59025,1.5881,1.5896,1119600000.0
2009-04-17 05:15:00,1.58955,1.59035,1.588,1.5886,1092400000.0
2009-04-17 05:30:00,1.5887,1.5914,1.5883,1.589,1363200000.0
2009-04-17 05:45:00,1.58905,1.59025,1.5883,1.5892,846200000.0
2009-04-17 06:00:00,1.5893,1.5909,1.5888,1.5908,1182200000.0
2009-04-17 06:15:00,1.5908,1.5908,1.5858,1.58725,2320800000.0
2009-04-17 06:30:00,1.58725,1.5882,1.58675,1.58745,1224000000.0
2009-04-17 06:45:00,1.58755,1.5884,1.58575,1.58715,1105000000.0
2009-04-17 07:00:00,1.5872,1.58895,1.58645,1.58725,1387800000.0
2009-04-17 07:15:00,1.5874,1.5887,1.5863,1.5884,460200000.0
2009-04-17 07:30:00,1.5882,1.5897,1.58685,1.5879,1089800000.0
2009-04-17 07:45:00,1.58785,1.58865,1.586,1.5879,993200000.0
2009-04-17 08:00:00,1.58795,1.5894,1.5862,1.58785,2179200000.0
2009-04-17 08:15:00,1.5878,1.58825,1.58485,1.5859,1946400000.0
2009-04-17 08:30:00,1.5858,1.5872,1.5851,1.58665,2554300000.0
2009-04-17 08:45:00,1.5867,1.58805,1.5859,1.58805,2032800000.0
2009-04-17 09:00:00,1.5874,1.5886,1.5863,1.58675,2869400000.0
2009-04-17 09:15:00,1.5868,1.58745,1.5863,1.58685,2459400000.0
2009-04-17 09:30:00,1.58685,1.58895,1.58685,1.5883,1873200000.0
2009-04-17 09:45:00,1.58825,1.5892,1.5862,1.588,2911000000.0
2009-04-17 10:00:00,1.58775,1.5893,1.58655,1.5889,2649800000.0
2009-04-17 10:15:00,1.58895,1.58935,1.585,1.58565,2915200000.0
2009-04-17 10:30:00,1.5855,1.58735,1.585,1.586,2434600000.0
2009-04-17 10:45:00,1.586,1.5875,1.585,1.5874,2289100000.0
2009-04-17 11:00:00,1.5872,1.58755,1.5858,1.5861,2614000000.0
2009-04-17 11:15:00,1.58595,1.58875,1.58595,1.58745,2576400000.0
2009-04-17 11:30:00,1.58745,1.58815,1.5858,1.5858,2414000000.0
2009-04-17 11:45:00,1.58615,1.5894,1.58575,1.5882,2328200000.0
2009-04-17 12:00:00,1.58825,1.5888,1.58615,1.58705,2334000000.0
2009-04-17 12:15:00,1.58705,1.5883,1.5846,1.5854,1920800000.0
2009-04-17 12:30:00,1.58525,1.5861,1.57925,1.5796,3051000000.0
2009-04-17 12:45:00,1.5796,1.5815,1.57835,1.5799,2870800000.0
2009-04-17 13:00:00,1.57985,1.5809,1.578,1.5785,2118800000.0
2009-04-17 13:15:00,1.5785,1.5799,1.5783,1.5788,3273000000.0
2009-04-17 13:30:00,1.57885,1.58105,1.57875,1.5796,2006400000.0
2009-04-17 13:45:00,1.57955,1.58485,1.5793,1.5827,2432799999.0
2009-04-17 14:00:00,1.58265,1.5834,1.581,1.58125,2079600000.0
2009-04-17 14:15:00,1.58125,1.5819,1.5797,1.5808,1933000000.0
2009-04-17 14:30:00,1.58085,1.58185,1.57915,1.5795,3567400000.0
2009-04-17 14:45:00,1.57965,1.5821,1.57935,1.5802,2818200000.0
2009-04-17 15:00:00,1.5802,1.58175,1.5788,1.58055,2213400000.0
2009-04-17 15:15:00,1.58055,1.583,1.58055,1.5826,2031200000.0
2009-04-17 15:30:00,1.5826,1.5832,1.581,1.58165,2105300000.0
2009-04-17 15:45:00,1.58185,1.5832,1.58045,1.5828,2888800000.0
2009-04-17 16:00:00,1.5828,1.5849,1.58165,1.58435,2647800000.0
2009-04-17 16:15:00,1.5845,1.58865,1.5836,1.5877,3217800000.0
2009-04-17 16:30:00,1.58765,1.58775,1.58555,1.5858,2418800000.0
2009-04-17 16:45:00,1.58575,1.5884,1.5845,1.5845,2337000000.0
2009-04-17 17:00:00,1.58485,1.58735,1.5836,1.5842,2436400000.0
2009-04-17 17:15:00,1.58425,1.58455,1.58115,1.5817,2058800000.0
2009-04-17 17:30:00,1.58145,1.582,1.57985,1.58035,1685400000.0
2009-04-17 17:45:00,1.58035,1.58285,1.58035,1.5826,1330800000.0
2009-04-17 18:00:00,1.5825,1.5843,1.5823,1.58355,1178800000.0
2009-04-17 18:15:00,1.58365,1.58445,1.583,1.5833,1005800000.0
2009-04-17 18:30:00,1.5833,1.58425,1.583,1.58335,937400000.0
2009-04-17 18:45:00,1.58325,1.58405,1.58105,1.58405,1011400000.0
2009-04-17 19:00:00,1.58415,1.5843,1.58225,1.5828,1206800000.0
2009-04-17 19:15:00,1.5828,1.5833,1.58105,1.5819,1105400000.0
2009-04-17 19:30:00,1.58165,1.5836,1.58125,1.5831,1451600000.0
2009-04-17 19:45:00,1.58305,1.5834,1.58215,1.5824,882600000.0
2009-04-17 20:00:00,1.5824,1.5824,1.58,1.58005,1230400000.0
2009-04-17 20:15:00,1.57995,1.58315,1.57985,1.58275,787600000.0
2009-04-17 20:30:00,1.5828,1.5835,1.58185,1.58225,701600000.0
2009-04-17 20:45:00,1.58225,1.58275,1.58,1.58205,1333600000.0
2009-04-17 21:00:00,1.58215,1.58295,1.5811,1.58135,505000000.0
2009-04-17 21:15:00,1.58135,1.58195,1.5805,1.58055,459200000.0
2009-04-17 21:30:00,1.5805,1.5811,1.5796,1.58085,1555600000.0
2009-04-17 21:45:00,1.5812,1.5824,1.5801,1.5819,936600000.0
2009-04-17 22:00:00,1.58205,1.58405,1.5819,1.5827,769199999.0
2009-04-17 22:15:00,1.5827,1.5844,1.5823,1.5843,386800000.0
2009-04-17 22:30:00,1.58445,1.5862,1.58155,1.58175,842600000.0
2009-04-17 22:45:00,1.58175,1.58285,1.58105,1.5818,446800000.0
2009-04-19 23:00:00,1.5818,1.5829,1.5818,1.58255,31200000.0
2009-04-19 23:15:00,1.5826,1.58415,1.5815,1.58155,45400000.0
2009-04-19 23:30:00,1.58155,1.5823,1.58035,1.5812,188200000.0
2009-04-19 23:45:00,1.5812,1.5827,1.5809,1.5826,162400000.0
2009-04-20 00:00:00,1.58285,1.5841,1.57895,1.57995,388200000.0
2009-04-20 00:15:00,1.58,1.582,1.5799,1.58065,342400000.0
2009-04-20 00:30:00,1.58055,1.5813,1.57985,1.5813,172800000.0
2009-04-20 00:45:00,1.5814,1.5814,1.5798,1.58125,305600000.0
2009-04-20 01:00:00,1.5815,1.58185,1.5794,1.57995,416000000.0
2009-04-20 01:15:00,1.58005,1.58105,1.5791,1.58005,364000000.0
2009-04-20 01:30:00,1.58,1.58175,1.57935,1.5809,426600000.0
2009-04-20 01:45:00,1.5809,1.58115,1.57935,1.5807,566000000.0
2009-04-20 02:00:00,1.58075,1.5817,1.5786,1.5806,764200000.0
2009-04-20 02:15:00,1.58065,1.5811,1.57895,1.5803,865600000.0
2009-04-20 02:30:00,1.58045,1.5812,1.57765,1.5795,1292600000.0
2009-04-20 02:45:00,1.57935,1.58,1.5773,1.5789,945000000.0
2009-04-20 03:00:00,1.57895,1.57965,1.5781,1.57855,764000000.0
2009-04-20 03:15:00,1.5786,1.57995,1.5779,1.5795,614400000.0
2009-04-20 03:30:00,1.57945,1.58125,1.57845,1.57995,720400000.0
2009-04-20 03:45:00,1.58,1.5808,1.57955,1.5803,759400000.0
2009-04-20 04:00:00,1.5803,1.581,1.57915,1.57985,686000000.0
2009-04-20 04:15:00,1.5798,1.58135,1.57965,1.58085,450400000.0
2009-04-20 04:30:00,1.58095,1.5819,1.57985,1.58135,462800000.0
2009-04-20 04:45:00,1.58135,1.58205,1.5807,1.5813,728400000.0
2009-04-20 05:00:00,1.58135,1.58215,1.5806,1.5812,518600000.0
2009-04-20 05:15:00,1.5812,1.58255,1.5804,1.58125,475200000.0
2009-04-20 05:30:00,1.58135,1.58185,1.5805,1.58095,582600000.0
2009-04-20 05:45:00,1.5809,1.5812,1.58035,1.5807,291800000.0
2009-04-20 06:00:00,1.5807,1.5816,1.5806,1.5811,359400000.0
2009-04-20 06:15:00,1.5811,1.5817,1.5804,1.58095,509200000.0
2009-04-20 06:30:00,1.58095,1.5815,1.5805,1.58135,637000000.0
2009-04-20 06:45:00,1.58135,1.58225,1.5808,1.58225,812200000.0
2009-04-20 07:00:00,1.58225,1.58225,1.5804,1.5809,539600000.0
2009-04-20 07:15:00,1.581,1.5825,1.5802,1.5823,438400000.0
2009-04-20 07:30:00,1.5824,1.58275,1.58085,1.58165,695600000.0
2009-04-20 07:45:00,1.58165,1.5818,1.5794,1.57975,1164400000.0
2009-04-20 08:00:00,1.5798,1.58175,1.57875,1.58085,1615200000.0
2009-04-20 08:15:00,1.5809,1.5817,1.5796,1.58065,1715200000.0
2009-04-20 08:30:00,1.5806,1.58135,1.5789,1.5813,1799000000.0
2009-04-20 08:45:00,1.58125,1.58245,1.5797,1.58055,2048400000.0
2009-04-20 09:00:00,1.58045,1.58305,1.5803,1.58205,2101200000.0
2009-04-20 09:15:00,1.58205,1.58385,1.5814,1.5836,1652600000.0
2009-04-20 09:30:00,1.58375,1.58605,1.5831,1.58495,2141000000.0
2009-04-20 09:45:00,1.58495,1.58605,1.58355,1.5855,2378800000.0
2009-04-20 10:00:00,1.5855,1.5862,1.58365,1.58545,1925800000.0
2009-04-20 10:15:00,1.5855,1.58635,1.58335,1.5857,2148600000.0
2009-04-20 10:30:00,1.58565,1.58585,1.5835,1.5842,3052000000.0
2009-04-20 10:45:00,1.5843,1.58605,1.5829,1.58445,2348800000.0
2009-04-20 11:00:00,1.58445,1.5866,1.58395,1.5845,2180400000.0
2009-04-20 11:15:00,1.58445,1.5862,1.58385,1.5843,1989600000.0
2009-04-20 11:30:00,1.5843,1.5855,1.58415,1.58435,2244800000.0
2009-04-20 11:45:00,1.5845,1.5871,1.58415,1.58565,2353800000.0
2009-04-20 12:00:00,1.5857,1.5913,1.58555,1.59115,2776800000.0
2009-04-20 12:15:00,1.59115,1.592,1.5908,1.5913,2726800000.0
2009-04-20 12:30:00,1.59135,1.59395,1.5911,1.59315,2083600000.0
2009-04-20 12:45:00,1.59315,1.59325,1.59105,1.59165,1598400000.0
2009-04-20 13:00:00,1.59155,1.59305,1.5908,1.59235,2569400000.0
2009-04-20 13:15:00,1.59235,1.5934,1.59135,1.5922,2027200000.0
2009-04-20 13:30:00,1.5922,1.59515,1.5917,1.5945,1806000000.0
2009-04-20 13:45:00,1.59445,1.59595,1.59335,1.59545,1449400000.0
2009-04-20 14:00:00,1.59545,1.59975,1.59525,1.5983,2594200000.0
2009-04-20 14:15:00,1.5982,1.60095,1.59745,1.59995,2590400000.0
2009-04-20 14:30:00,1.5999,1.60005,1.59785,1.59815,2598800000.0
2009-04-20 14:45:00,1.5981,1.60035,1.5975,1.5977,2035700000.0
2009-04-20 15:00:00,1.5978,1.59845,1.59495,1.59585,2522800000.0
2009-04-20 15:15:00,1.59595,1.5962,1.5931,1.5958,1968400000.0
2009-04-20 15:30:00,1.5958,1.5976,1.5951,1.59645,2091200000.0
2009-04-20 15:45:00,1.59655,1.5989,1.5939,1.5989,3217800000.0
2009-04-20 16:00:00,1.5988,1.599,1.59535,1.59575,2991000000.0
2009-04-20 16:15:00,1.5957,1.5972,1.5949,1.5955,2884000000.0
2009-04-20 16:30:00,1.59545,1.5958,1.593,1.59445,2548400000.0
2009-04-20 16:45:00,1.5945,1.59575,1.59335,1.59455,1941800000.0
2009-04-20 17:00:00,1.59425,1.59665,1.5938,1.5962,2052200000.0
2009-04-20 17:15:00,1.59625,1.59635,1.59255,1.59335,1750800000.0
2009-04-20 17:30:00,1.5933,1.59425,1.5919,1.5927,1917800000.0
2009-04-20 17:45:00,1.5927,1.5931,1.59165,1.59175,1351400000.0
2009-04-20 18:00:00,1.5918,1.5947,1.5913,1.5947,1482200000.0
2009-04-20 18:15:00,1.5946,1.5948,1.59375,1.5945,948600000.0
2009-04-20 18:30:00,1.5945,1.5961,1.5941,1.59535,966600000.0
2009-04-20 18:45:00,1.5954,1.5967,1.595,1.5965,883000000.0
2009-04-20 19:00:00,1.5966,1.5968,1.595,1.59525,1268000000.0
2009-04-20 19:15:00,1.5953,1.5975,1.5949,1.5967,1818800000.0
2009-04-20 19:30:00,1.5969,1.597,1.59535,1.5955,1142800000.0
2009-04-20 19:45:00,1.59525,1.5968,1.59465,1.59675,1081200000.0
2009-04-20 20:00:00,1.5967,1.5973,1.596,1.5967,1067100000.0
2009-04-20 20:15:00,1.5967,1.5976,1.59595,1.59745,881200000.0
2009-04-20 20:30:00,1.5976,1.5985,1.59725,1.59775,1256800000.0
2009-04-20 20:45:00,1.59775,1.5995,1.59735,1.5992,1291200000.0
2009-04-20 21:00:00,1.59935,1.60015,1.59855,1.6001,1215800000.0
2009-04-20 21:15:00,1.60015,1.6016,1.59955,1.5997,1342800000.0
2009-04-20 21:30:00,1.5997,1.5997,1.5975,1.59855,1041000000.0
2009-04-20 21:45:00,1.5986,1.601,1.59845,1.6003,1035200000.0
2009-04-20 22:00:00,1.60035,1.60145,1.5998,1.60075,608800000.0
2009-04-20 22:15:00,1.60075,1.6011,1.6003,1.6005,359600000.0
2009-04-20 22:30:00,1.60065,1.6018,1.60015,1.6008,515200000.0
2009-04-20 22:45:00,1.60085,1.60185,1.6004,1.6006,483600000.0
2009-04-20 23:00:00,1.60028,1.6011,1.5999,1.60055,207200000.0
2009-04-20 23:15:00,1.6007,1.60095,1.59944,1.5995,191000000.0
2009-04-20 23:30:00,1.5995,1.6009,1.59917,1.6001,392600000.0
2009-04-20 23:45:00,1.6,1.6009,1.5989,1.6001,466400000.0
2009-04-21 00:00:00,1.60015,1.6011,1.5999,1.5999,292600000.0
2009-04-21 00:15:00,1.5999,1.6008,1.59985,1.60035,431000000.0
2009-04-21 00:30:00,1.6004,1.6007,1.59965,1.6004,442400000.0
2009-04-21 00:45:00,1.60045,1.6008,1.5985,1.59895,659200000.0
2009-04-21 01:00:00,1.5991,1.60045,1.59895,1.59985,640400000.0
2009-04-21 01:15:00,1.6,1.60045,1.59905,1.59955,473800000.0
2009-04-21 01:30:00,1.5995,1.60005,1.59905,1.59955,634400000.0
2009-04-21 01:45:00,1.59955,1.6009,1.5984,1.60085,1061100000.0
2009-04-21 02:00:00,1.6009,1.6014,1.59985,1.60135,880400000.0
2009-04-21 02:15:00,1.60125,1.6027,1.60025,1.60135,1281200000.0
2009-04-21 02:30:00,1.60135,1.6028,1.60085,1.6018,809400000.0
2009-04-21 02:45:00,1.6018,1.60245,1.59975,1.6008,1314800000.0
2009-04-21 03:00:00,1.6007,1.602,1.59955,1.60045,1902000000.0
2009-04-21 03:15:00,1.60055,1.60145,1.59985,1.6002,880800000.0
2009-04-21 03:30:00,1.60015,1.60115,1.5999,1.60025,734400000.0
2009-04-21 03:45:00,1.60025,1.6007,1.5998,1.59995,881200000.0
2009-04-21 04:00:00,1.59995,1.6008,1.59985,1.60055,947600000.0
2009-04-21 04:15:00,1.6005,1.60115,1.6001,1.60065,620000000.0
2009-04-21 04:30:00,1.60065,1.6016,1.59985,1.60015,782200000.0
2009-04-21 04:45:00,1.6002,1.60075,1.59985,1.6001,677800000.0
2009-04-21 05:00:00,1.60005,1.60055,1.59985,1.59995,761000000.0
2009-04-21 05:15:00,1.59995,1.6013,1.59985,1.6008,700600000.0
2009-04-21 05:30:00,1.60075,1.6016,1.6001,1.6009,503000000.0
2009-04-21 05:45:00,1.60055,1.6015,1.6005,1.60085,613400000.0
2009-04-21 06:00:00,1.6008,1.6013,1.60055,1.60075,414800000.0
2009-04-21 06:15:00,1.6008,1.601,1.60045,1.6007,174600000.0
2009-04-21 06:30:00,1.60065,1.60145,1.60025,1.6004,992600000.0
2009-04-21 06:45:00,1.60045,1.60095,1.5993,1.60045,1078600000.0
2009-04-21 07:00:00,1.6006,1.6015,1.60005,1.6007,1081600000.0
2009-04-21 07:15:00,1.60075,1.6021,1.60065,1.60165,905600000.0
2009-04-21 07:30:00,1.60164,1.60205,1.60065,1.60145,1207400000.0
2009-04-21 07:45:00,1.60135,1.6019,1.6005,1.6016,881200000.0
2009-04-21 08:00:00,1.6016,1.6024,1.59955,1.6015,2531600000.0
2009-04-21 08:15:00,1.6015,1.60305,1.60095,1.6025,1838400000.0
2009-04-21 08:30:00,1.6024,1.6044,1.6008,1.6011,2133400000.0
2009-04-21 08:45:00,1.60105,1.6022,1.59905,1.6022,2479600000.0
2009-04-21 09:00:00,1.6022,1.6029,1.6006,1.6028,2251000000.0
2009-04-21 09:15:00,1.6028,1.60365,1.60195,1.6035,2679400000.0
2009-04-21 09:30:00,1.6035,1.6036,1.5996,1.6003,2621000000.0
2009-04-21 09:45:00,1.60035,1.60285,1.60015,1.6027,2591400000.0
2009-04-21 10:00:00,1.60285,1.60285,1.6007,1.6012,1612400000.0
2009-04-21 10:15:00,1.60115,1.60395,1.60095,1.60325,1658000000.0
2009-04-21 10:30:00,1.60325,1.60355,1.5999,1.60105,2501800000.0
2009-04-21 10:45:00,1.60095,1.60275,1.6001,1.60195,2371600000.0
2009-04-21 11:00:00,1.602,1.60425,1.60135,1.60185,3215000001.0
2009-04-21 11:15:00,1.60195,1.60265,1.6004,1.60085,2339400000.0
2009-04-21 11:30:00,1.6009,1.6031,1.60025,1.60155,2069800000.0
2009-04-21 11:45:00,1.60155,1.6027,1.6005,1.60215,2183800000.0
2009-04-21 12:00:00,1.6022,1.60365,1.5994,1.60005,2284600000.0
2009-04-21 12:15:00,1.60005,1.6031,1.59945,1.60195,1963600000.0
2009-04-21 12:30:00,1.60205,1.6026,1.59975,1.6009,2420600000.0
2009-04-21 12:45:00,1.6009,1.6012,1.59925,1.60005,2920200001.0
2009-04-21 13:00:00,1.60005,1.6023,1.5997,1.60155,2140600000.0
2009-04-21 13:15:00,1.6017,1.6024,1.5998,1.6022,2186800000.0
2009-04-21 13:30:00,1.6023,1.6026,1.59945,1.6002,2231000000.0
2009-04-21 13:45:00,1.60025,1.6017,1.60025,1.6009,1844800000.0
2009-04-21 14:00:00,1.6008,1.60535,1.60015,1.60535,3338000000.0
2009-04-21 14:15:00,1.6048,1.6053,1.60295,1.60375,1901400000.0
2009-04-21 14:30:00,1.6035,1.6058,1.60255,1.6038,2367400000.0
2009-04-21 14:45:00,1.6037,1.60565,1.6029,1.60405,2401400000.0
2009-04-21 15:00:00,1.60505,1.61465,1.60505,1.61275,3343400000.0
2009-04-21 15:15:00,1.6127,1.61785,1.6125,1.6157,2406200000.0
2009-04-21 15:30:00,1.6157,1.6178,1.6137,1.6176,2631800000.0
2009-04-21 15:45:00,1.6175,1.6179,1.61365,1.61575,3037999999.0
2009-04-21 16:00:00,1.616,1.61705,1.6137,1.61515,2492600000.0
2009-04-21 16:15:00,1.6152,1.61705,1.61425,1.6155,2471400000.0
2009-04-21 16:30:00,1.6155,1.6157,1.6134,1.6136,2336200000.0
2009-04-21 16:45:00,1.61355,1.6143,1.6091,1.60935,2834600000.0
2009-04-21 17:00:00,1.60925,1.61055,1.60615,1.6067,2532600000.0
2009-04-21 17:15:00,1.6067,1.6076,1.6038,1.6067,4497400000.0
2009-04-21 17:30:00,1.6067,1.6082,1.60425,1.60575,4267000000.0
2009-04-21 17:45:00,1.60585,1.60635,1.6033,1.60365,4785800000.0
2009-04-21 18:00:00,1.60345,1.60565,1.6031,1.6046,3526000000.0
2009-04-21 18:15:00,1.60445,1.605,1.6026,1.60405,3000800000.0
2009-04-21 18:30:00,1.6041,1.60415,1.6022,1.6026,2601400000.0
2009-04-21 18:45:00,1.6026,1.6036,1.5992,1.6007,2526200000.0
2009-04-21 19:00:00,1.6007,1.6013,1.5994,1.60035,1430000000.0
2009-04-21 19:15:00,1.60045,1.602,1.5994,1.6015,1036000000.0
2009-04-21 19:30:00,1.6014,1.6022,1.6,1.6005,1275000000.0
2009-04-21 19:45:00,1.6007,1.6012,1.59785,1.5989,1170400000.0
2009-04-21 20:00:00,1.5988,1.6003,1.59725,1.5999,1309400000.0
2009-04-21 20:15:00,1.6,1.60245,1.59995,1.60065,1664200000.0
2009-04-21 20:30:00,1.6006,1.6009,1.5985,1.59965,1688600000.0
2009-04-21 20:45:00,1.5996,1.6005,1.59905,1.5998,1545600000.0
2009-04-21 21:00:00,1.59995,1.60045,1.59855,1.5994,1058000000.0
2009-04-21 21:15:00,1.5994,1.60085,1.59875,1.59975,992800000.0
2009-04-21 21:30:00,1.5998,1.6003,1.5982,1.59855,1004400000.0
2009-04-21 21:45:00,1.5992,1.5998,1.59825,1.599,1046199999.0
2009-04-21 22:00:00,1.599,1.6001,1.59825,1.59915,874200000.0
2009-04-21 22:15:00,1.59915,1.60105,1.5986,1.5994,876200000.0
2009-04-21 22:30:00,1.59935,1.60095,1.59905,1.5999,723000000.0
2009-04-21 22:45:00,1.5999,1.60085,1.59845,1.5993,734400000.0
2009-04-21 23:00:00,1.59948,1.60145,1.59904,1.6008,267600000.0
2009-04-21 23:15:00,1.60045,1.6008,1.59865,1.5997,713799999.0
2009-04-21 23:30:00,1.59975,1.6014,1.59975,1.6004,857400000.0
2009-04-21 23:45:00,1.6004,1.6012,1.59975,1.60015,664400000.0
2009-04-22 00:00:00,1.6002,1.6018,1.60015,1.60045,688200000.0
2009-04-22 00:15:00,1.60045,1.60135,1.6003,1.60065,310000000.0
2009-04-22 00:30:00,1.601,1.6018,1.5999,1.60015,438800000.0
2009-04-22 00:45:00,1.59992,1.60035,1.59905,1.5994,1057800000.0
2009-04-22 01:00:00,1.5995,1.6009,1.59925,1.60035,463400000.0
2009-04-22 01:15:00,1.6005,1.60215,1.6002,1.601,832600000.0
2009-04-22 01:30:00,1.6006,1.6014,1.6002,1.601,445400000.0
2009-04-22 01:45:00,1.601,1.6025,1.59985,1.60065,1273200000.0
2009-04-22 02:00:00,1.60065,1.60175,1.59965,1.60035,869200000.0
2009-04-22 02:15:00,1.6004,1.60075,1.59955,1.6004,572000000.0
2009-04-22 02:30:00,1.60045,1.6005,1.59885,1.59965,788200000.0
2009-04-22 02:45:00,1.59965,1.60085,1.59895,1.60025,1523000000.0
2009-04-22 03:00:00,1.6004,1.6012,1.59955,1.6,1124800000.0
2009-04-22 03:15:00,1.59995,1.6012,1.59955,1.6001,1411000000.0
2009-04-22 03:30:00,1.6002,1.60135,1.59955,1.6004,1587400000.0
2009-04-22 03:45:00,1.60045,1.60195,1.6004,1.60085,1906000000.0
2009-04-22 04:00:00,1.60085,1.6021,1.60055,1.6013,1021800000.0
2009-04-22 04:15:00,1.60135,1.60135,1.59955,1.6007,723600000.0
2009-04-22 04:30:00,1.6006,1.6012,1.6,1.60045,900200000.0
2009-04-22 04:45:00,1.6004,1.6006,1.59965,1.5999,780800000.0
2009-04-22 05:00:00,1.59995,1.6007,1.59895,1.6005,415000000.0
2009-04-22 05:15:00,1.60065,1.60195,1.59955,1.60075,472600000.0
2009-04-22 05:30:00,1.6008,1.60145,1.59965,1.60025,1003200000.0
2009-04-22 05:45:00,1.60015,1.6014,1.60005,1.601,822400000.0
2009-04-22 06:00:00,1.601,1.6021,1.60095,1.60125,586600000.0
2009-04-22 06:15:00,1.6013,1.60245,1.6009,1.60145,705800000.0
2009-04-22 06:30:00,1.6014,1.6024,1.60065,1.6017,647800000.0
2009-04-22 06:45:00,1.60175,1.6018,1.60005,1.60115,1011800000.0
2009-04-22 07:00:00,1.60115,1.60235,1.6003,1.6012,775400000.0
2009-04-22 07:15:00,1.6014,1.60205,1.6003,1.60105,879400000.0
2009-04-22 07:30:00,1.60105,1.60165,1.6006,1.60125,586000000.0
2009-04-22 07:45:00,1.60125,1.60175,1.6001,1.60095,1159000000.0
2009-04-22 08:00:00,1.6009,1.60165,1.5997,1.60025,2154100000.0
2009-04-22 08:15:00,1.60025,1.6004,1.5994,1.60025,2051200000.0
2009-04-22 08:30:00,1.6002,1.6005,1.5988,1.59955,2123000000.0
2009-04-22 08:45:00,1.59965,1.60055,1.5988,1.59895,2833600000.0
2009-04-22 09:00:00,1.59905,1.6007,1.59885,1.59995,3132100000.0
2009-04-22 09:15:00,1.5999,1.6019,1.59965,1.6015,3018000000.0
2009-04-22 09:30:00,1.60135,1.60275,1.60095,1.60215,3038200000.0
2009-04-22 09:45:00,1.60215,1.60375,1.60175,1.60365,2769000000.0
2009-04-22 10:00:00,1.6035,1.6051,1.6027,1.60495,3315500000.0
2009-04-22 10:15:00,1.60495,1.605,1.60305,1.6044,2318600000.0
2009-04-22 10:30:00,1.60445,1.60585,1.60335,1.60555,2422800000.0
2009-04-22 10:45:00,1.6056,1.60675,1.6045,1.60455,2672000000.0
2009-04-22 11:00:00,1.60465,1.60665,1.60325,1.60655,3300400000.0
2009-04-22 11:15:00,1.60655,1.6083,1.60485,1.60735,3378600000.0
2009-04-22 11:30:00,1.6074,1.6077,1.6056,1.6057,2757800000.0
2009-04-22 11:45:00,1.6058,1.60655,1.60435,1.6047,3361800000.0
2009-04-22 12:00:00,1.6047,1.6078,1.6047,1.6063,3304400000.0
2009-04-22 12:15:00,1.6063,1.60675,1.60425,1.6048,3143800000.0
2009-04-22 12:30:00,1.60445,1.60635,1.60445,1.6047,2265800000.0
2009-04-22 12:45:00,1.60475,1.6068,1.60405,1.60665,2049600000.0
2009-04-22 13:00:00,1.60665,1.6083,1.6057,1.60805,1650400000.0
2009-04-22 13:15:00,1.6081,1.60835,1.60645,1.60775,1880200000.0
2009-04-22 13:30:00,1.60775,1.6091,1.6061,1.6063,2127600000.0
2009-04-22 13:45:00,1.60625,1.6096,1.60565,1.60915,2545000000.0
2009-04-22 14:00:00,1.60915,1.611,1.6072,1.61035,3022400000.0
2009-04-22 14:15:00,1.6105,1.6121,1.60975,1.6117,2691600000.0
2009-04-22 14:30:00,1.61165,1.6136,1.61105,1.6119,3099200000.0
2009-04-22 14:45:00,1.612,1.613,1.61135,1.6116,2313800000.0
2009-04-22 15:00:00,1.61155,1.6129,1.60915,1.6127,2805200000.0
2009-04-22 15:15:00,1.61275,1.61455,1.612,1.6136,2874000000.0
2009-04-22 15:30:00,1.61365,1.6139,1.60755,1.6085,3390900000.0
2009-04-22 15:45:00,1.60855,1.6115,1.6081,1.6099,4016200000.0
2009-04-22 16:00:00,1.60975,1.6115,1.60745,1.60775,3718200000.0
2009-04-22 16:15:00,1.60785,1.60885,1.6059,1.60715,2944400000.0
2009-04-22 16:30:00,1.6072,1.61005,1.60685,1.60895,2779800000.0
2009-04-22 16:45:00,1.6089,1.6095,1.60665,1.6086,2305200000.0
2009-04-22 17:00:00,1.60855,1.6094,1.6064,1.60855,3216500000.0
2009-04-22 17:15:00,1.60855,1.60875,1.606,1.6075,2241200000.0
2009-04-22 17:30:00,1.60745,1.6091,1.6068,1.60865,2258600000.0
2009-04-22 17:45:00,1.6087,1.61005,1.60755,1.60825,2670800000.0
2009-04-22 18:00:00,1.6082,1.6087,1.60685,1.60815,2355100000.0
2009-04-22 18:15:00,1.6083,1.61055,1.6079,1.6099,1335200000.0
2009-04-22 18:30:00,1.60995,1.6109,1.609,1.6108,1552800000.0
2009-04-22 18:45:00,1.61075,1.6122,1.6101,1.61135,1707400000.0
2009-04-22 19:00:00,1.6114,1.6121,1.6105,1.6116,1353600000.0
2009-04-22 19:15:00,1.61155,1.6122,1.6092,1.6101,1300600000.0
2009-04-22 19:30:00,1.60995,1.61065,1.6078,1.60905,1686800000.0
2009-04-22 19:45:00,1.60925,1.61085,1.60835,1.6107,1042200000.0
2009-04-22 20:00:00,1.6108,1.6113,1.60975,1.61025,1024000000.0
2009-04-22 20:15:00,1.61015,1.61075,1.60755,1.6091,1471000000.0
2009-04-22 20:30:00,1.60935,1.61035,1.60855,1.6092,1391400000.0
2009-04-22 20:45:00,1.6092,1.60965,1.6083,1.60905,1537800000.0
2009-04-22 21:00:00,1.60895,1.6103,1.6083,1.6087,1027200000.0
2009-04-22 21:15:00,1.60865,1.6107,1.60865,1.60925,1706800000.0
2009-04-22 21:30:00,1.60955,1.6114,1.6093,1.61105,1082800000.0
2009-04-22 21:45:00,1.61105,1.61165,1.61015,1.611,1453000000.0
2009-04-22 22:00:00,1.61115,1.61335,1.61105,1.6118,1417900000.0
2009-04-22 22:15:00,1.6118,1.6128,1.6113,1.61275,708600000.0
2009-04-22 22:30:00,1.61275,1.61275,1.61145,1.61225,665800000.0
2009-04-22 22:45:00,1.6122,1.61265,1.61135,1.61205,586800000.0
2009-04-22 23:00:00,1.61167,1.61375,1.61161,1.61285,455000000.0
2009-04-22 23:15:00,1.61285,1.6129,1.612,1.6123,323200000.0
2009-04-22 23:30:00,1.61245,1.6129,1.61155,1.61165,347400000.0
2009-04-22 23:45:00,1.6116,1.6119,1.61015,1.6102,654200000.0
2009-04-23 00:00:00,1.61025,1.6107,1.60955,1.61015,418400000.0
2009-04-23 00:15:00,1.61025,1.61055,1.6097,1.61015,240200000.0
2009-04-23 00:30:00,1.6102,1.61065,1.61015,1.6104,276400000.0
2009-04-23 00:45:00,1.6104,1.6108,1.6099,1.61005,418200000.0
2009-04-23 01:00:00,1.61015,1.6106,1.60995,1.61,478200000.0
2009-04-23 01:15:00,1.61,1.61085,1.61,1.61055,669400000.0
2009-04-23 01:30:00,1.61055,1.61105,1.60975,1.61105,472600000.0
2009-04-23 01:45:00,1.61105,1.6117,1.61065,1.6117,516200000.0
2009-04-23 02:00:00,1.6118,1.6122,1.6103,1.61125,843000000.0
2009-04-23 02:15:00,1.6112,1.6113,1.60995,1.61075,1054800000.0
2009-04-23 02:30:00,1.6109,1.61205,1.61035,1.6119,799800000.0
2009-04-23 02:45:00,1.61185,1.61185,1.60995,1.61075,1080800000.0
2009-04-23 03:00:00,1.61085,1.61235,1.61065,1.61225,997000000.0
2009-04-23 03:15:00,1.61225,1.61265,1.61025,1.6119,649200000.0
2009-04-23 03:30:00,1.61185,1.61215,1.6102,1.6111,1593000000.0
2009-04-23 03:45:00,1.6111,1.61235,1.61075,1.61135,824600000.0
2009-04-23 04:00:00,1.61145,1.61215,1.6109,1.61125,544800000.0
2009-04-23 04:15:00,1.61125,1.61135,1.61025,1.61095,918100000.0
2009-04-23 04:30:00,1.6112,1.6114,1.6106,1.61135,546600000.0
2009-04-23 04:45:00,1.61135,1.6117,1.6099,1.6115,557900000.0
2009-04-23 05:00:00,1.61155,1.61175,1.61125,1.61155,244600000.0
2009-04-23 05:15:00,1.6116,1.6128,1.61115,1.61145,395500000.0
2009-04-23 05:30:00,1.61145,1.61255,1.6108,1.61145,552200000.0
2009-04-23 05:45:00,1.6115,1.61215,1.61105,1.61145,576800000.0
2009-04-23 06:00:00,1.61145,1.6126,1.61125,1.61145,990400000.0
2009-04-23 06:15:00,1.6113,1.6117,1.6108,1.61145,578600000.0
2009-04-23 06:30:00,1.61155,1.6124,1.611,1.61135,1189600000.0
2009-04-23 06:45:00,1.6114,1.6117,1.6109,1.6116,1005600000.0
2009-04-23 07:00:00,1.61165,1.6124,1.61115,1.61165,1186200000.0
2009-04-23 07:15:00,1.6117,1.61215,1.6109,1.61195,1246200000.0
2009-04-23 07:30:00,1.612,1.6122,1.60995,1.6112,2035700000.0
2009-04-23 07:45:00,1.61115,1.6121,1.6097,1.6106,1720400000.0
2009-04-23 08:00:00,1.61055,1.6119,1.61,1.61095,1694400000.0
2009-04-23 08:15:00,1.61095,1.6132,1.6102,1.61145,2759800000.0
2009-04-23 08:30:00,1.6116,1.61345,1.6109,1.61315,2210800000.0
2009-04-23 08:45:00,1.6132,1.61385,1.61165,1.61225,2032200000.0
2009-04-23 09:00:00,1.6123,1.6133,1.6112,1.6123,2281200000.0
2009-04-23 09:15:00,1.61215,1.613,1.61145,1.61195,2439400000.0
2009-04-23 09:30:00,1.6121,1.6134,1.61155,1.61305,2280600000.0
2009-04-23 09:45:00,1.613,1.61345,1.61175,1.61295,1815800000.0
2009-04-23 10:00:00,1.61345,1.6143,1.61245,1.6143,1937800000.0
2009-04-23 10:15:00,1.6143,1.6145,1.61245,1.61345,2349600000.0
2009-04-23 10:30:00,1.61335,1.6146,1.61255,1.614,3058200000.0
2009-04-23 10:45:00,1.6141,1.6152,1.613,1.614,2241800000.0
2009-04-23 11:00:00,1.61405,1.61645,1.61375,1.6164,3198200000.0
2009-04-23 11:15:00,1.6164,1.61705,1.61365,1.6145,2288000000.0
2009-04-23 11:30:00,1.6145,1.61515,1.6132,1.6145,2460800000.0
2009-04-23 11:45:00,1.61455,1.61475,1.61305,1.6138,2564400000.0
2009-04-23 12:00:00,1.6139,1.61495,1.61245,1.6135,2504400000.0
2009-04-23 12:15:00,1.6135,1.6152,1.61305,1.61365,1718800000.0
2009-04-23 12:30:00,1.6136,1.6143,1.6123,1.6134,1758800000.0
2009-04-23 12:45:00,1.6134,1.6136,1.61215,1.6135,2213400000.0
2009-04-23 13:00:00,1.6136,1.6142,1.61245,1.6133,2103700000.0
2009-04-23 13:15:00,1.6134,1.61425,1.6122,1.61275,2648200000.0
2009-04-23 13:30:00,1.61265,1.61365,1.6123,1.6126,2244200000.0
2009-04-23 13:45:00,1.61255,1.61385,1.61185,1.61245,2608800000.0
2009-04-23 14:00:00,1.61255,1.6126,1.61,1.61035,2115600000.0
2009-04-23 14:15:00,1.6104,1.6119,1.6089,1.60905,2517000000.0
2009-04-23 14:30:00,1.608,1.61325,1.60705,1.61,4302400000.0
2009-04-23 14:45:00,1.60995,1.61055,1.60935,1.6098,3188400000.0
2009-04-23 15:00:00,1.60995,1.61115,1.6093,1.60995,2410600000.0
2009-04-23 15:15:00,1.61015,1.61165,1.60955,1.61005,2602400000.0
2009-04-23 15:30:00,1.61005,1.61115,1.6078,1.6089,3439000000.0
2009-04-23 15:45:00,1.6089,1.6101,1.6071,1.6082,3218200000.0
2009-04-23 16:00:00,1.60815,1.6119,1.608,1.61085,3265000000.0
2009-04-23 16:15:00,1.6109,1.61275,1.61015,1.61075,2970400000.0
2009-04-23 16:30:00,1.6108,1.61115,1.59555,1.59985,5283500000.0
2009-04-23 16:45:00,1.5998,1.6015,1.59865,1.6012,3994600000.0
2009-04-23 17:00:00,1.601,1.6031,1.59835,1.60245,3685000000.0
2009-04-23 17:15:00,1.6026,1.6033,1.59945,1.60085,3234800000.0
2009-04-23 17:30:00,1.60115,1.60595,1.60045,1.60425,3435600000.0
2009-04-23 17:45:00,1.60425,1.60425,1.60225,1.6035,2740800000.0
2009-04-23 18:00:00,1.60345,1.60515,1.6026,1.6042,2881200000.0
2009-04-23 18:15:00,1.6041,1.60545,1.6035,1.60445,2062000000.0
2009-04-23 18:30:00,1.60435,1.60475,1.6033,1.6039,1324600000.0
2009-04-23 18:45:00,1.60395,1.6059,1.60355,1.60525,2202600000.0
2009-04-23 19:00:00,1.60535,1.6058,1.60395,1.60485,1680400000.0
2009-04-23 19:15:00,1.60485,1.6051,1.6037,1.60435,2167600000.0
2009-04-23 19:30:00,1.60435,1.6061,1.60415,1.605,4052200000.0
2009-04-23 19:45:00,1.605,1.60585,1.604,1.60415,2555600000.0
2009-04-23 20:00:00,1.60415,1.60525,1.60345,1.60345,2476400000.0
2009-04-23 20:15:00,1.60345,1.60445,1.60245,1.603,1807000000.0
2009-04-23 20:30:00,1.603,1.60425,1.60245,1.60265,2097400000.0
2009-04-23 20:45:00,1.6028,1.6066,1.6028,1.60635,3203200000.0
2009-04-23 21:00:00,1.60575,1.6085,1.6052,1.6075,2659400000.0
2009-04-23 21:15:00,1.60755,1.609,1.60655,1.6067,1676800000.0
2009-04-23 21:30:00,1.60675,1.60915,1.6066,1.60795,2186600000.0
2009-04-23 21:45:00,1.608,1.60975,1.6071,1.60795,2090100000.0
2009-04-23 22:00:00,1.6079,1.6099,1.6078,1.6085,1318600000.0
2009-04-23 22:15:00,1.60855,1.6093,1.60805,1.60915,670800000.0
2009-04-23 22:30:00,1.60915,1.60975,1.60775,1.6081,941800000.0
2009-04-23 22:45:00,1.60805,1.60845,1.60695,1.60695,683800000.0
2009-04-23 23:00:00,1.60647,1.6082,1.6062,1.60725,519400000.0
2009-04-23 23:15:00,1.60735,1.61,1.6069,1.608,593200000.0
2009-04-23 23:30:00,1.6081,1.60865,1.6062,1.6072,776800000.0
2009-04-23 23:45:00,1.6071,1.60715,1.6057,1.6068,447200000.0
2009-04-24 00:00:00,1.6068,1.6074,1.60615,1.60725,202000000.0
2009-04-24 00:15:00,1.60725,1.6087,1.60725,1.60795,347800000.0
2009-04-24 00:30:00,1.60785,1.6091,1.6072,1.6078,555000000.0
2009-04-24 00:45:00,1.6079,1.6081,1.6068,1.6078,748000000.0
2009-04-24 01:00:00,1.60785,1.60895,1.60735,1.6088,637800000.0
2009-04-24 01:15:00,1.6088,1.6089,1.6073,1.60815,541800000.0
2009-04-24 01:30:00,1.6082,1.6086,1.6073,1.6077,524400000.0
2009-04-24 01:45:00,1.60765,1.60905,1.6076,1.6087,663800000.0
2009-04-24 02:00:00,1.6087,1.6087,1.6072,1.60765,1579800000.0
2009-04-24 02:15:00,1.60765,1.6096,1.60735,1.60885,1910200000.0
2009-04-24 02:30:00,1.60895,1.6091,1.6083,1.60885,779000000.0
2009-04-24 02:45:00,1.6089,1.61095,1.6082,1.6093,1381200000.0
2009-04-24 03:00:00,1.6093,1.61105,1.60865,1.61035,1424200000.0
2009-04-24 03:15:00,1.61035,1.6105,1.60935,1.60975,1351000000.0
2009-04-24 03:30:00,1.6097,1.61,1.60865,1.60905,1058600000.0
2009-04-24 03:45:00,1.6091,1.6104,1.60905,1.6103,958200000.0
2009-04-24 04:00:00,1.6104,1.6109,1.6096,1.6107,497400000.0
2009-04-24 04:15:00,1.6107,1.61205,1.6092,1.6105,1240800000.0
2009-04-24 04:30:00,1.61045,1.6116,1.6098,1.61015,720800000.0
2009-04-24 04:45:00,1.6103,1.61115,1.60935,1.61005,1333200000.0
2009-04-24 05:00:00,1.61005,1.6103,1.6085,1.6087,1282800000.0
2009-04-24 05:15:00,1.6087,1.61,1.6087,1.60945,1023800000.0
2009-04-24 05:30:00,1.6094,1.61005,1.6086,1.6087,1101000000.0
2009-04-24 05:45:00,1.6087,1.6093,1.6086,1.60905,891800000.0
2009-04-24 06:00:00,1.60905,1.6105,1.6078,1.6102,847200000.0
2009-04-24 06:15:00,1.6102,1.6102,1.60895,1.60935,706800000.0
2009-04-24 06:30:00,1.6094,1.6104,1.60895,1.6099,909400000.0
2009-04-24 06:45:00,1.60985,1.61085,1.60965,1.6104,1000400000.0
2009-04-24 07:00:00,1.61035,1.6115,1.60995,1.61125,1296000000.0
2009-04-24 07:15:00,1.6112,1.613,1.6108,1.61295,2029400000.0
2009-04-24 07:30:00,1.61295,1.61295,1.61035,1.61055,1997400000.0
2009-04-24 07:45:00,1.61045,1.6115,1.6095,1.61065,1190000000.0
2009-04-24 08:00:00,1.61065,1.6109,1.6094,1.6102,1760600000.0
2009-04-24 08:15:00,1.6102,1.6108,1.6087,1.60875,2109000000.0
2009-04-24 08:30:00,1.6089,1.6102,1.6082,1.60965,2402000000.0
2009-04-24 08:45:00,1.6096,1.61105,1.60905,1.6095,2160800000.0
2009-04-24 09:00:00,1.6096,1.61125,1.60855,1.6106,2773600000.0
2009-04-24 09:15:00,1.61065,1.6122,1.61045,1.6114,2361800000.0
2009-04-24 09:30:00,1.6114,1.6123,1.61045,1.6114,2957000000.0
2009-04-24 09:45:00,1.611,1.6123,1.61095,1.6123,2213200000.0
2009-04-24 10:00:00,1.61215,1.61575,1.6117,1.61375,3631900000.0
2009-04-24 10:15:00,1.6138,1.61785,1.61345,1.61685,3675800000.0
2009-04-24 10:30:00,1.61685,1.61815,1.6159,1.6175,3692400000.0
2009-04-24 10:45:00,1.61745,1.61965,1.61705,1.6193,3519400000.0
2009-04-24 11:00:00,1.61935,1.6197,1.61455,1.61605,3026400000.0
2009-04-24 11:15:00,1.61605,1.6169,1.61435,1.61555,2076200000.0
2009-04-24 11:30:00,1.6156,1.6161,1.6134,1.61405,3075800000.0
2009-04-24 11:45:00,1.6141,1.6141,1.612,1.61315,2134200000.0
2009-04-24 12:00:00,1.6132,1.6142,1.61275,1.6128,1280000000.0
2009-04-24 12:15:00,1.6128,1.6131,1.6103,1.61135,2112600000.0
2009-04-24 12:30:00,1.6114,1.6123,1.6094,1.6114,3209800000.0
2009-04-24 12:45:00,1.61145,1.61235,1.611,1.61145,2330000000.0
2009-04-24 13:00:00,1.61145,1.6125,1.61085,1.61185,2880800000.0
2009-04-24 13:15:00,1.612,1.61325,1.6111,1.6114,2547200000.0
2009-04-24 13:30:00,1.61155,1.61295,1.6105,1.6108,2555800000.0
2009-04-24 13:45:00,1.6108,1.6133,1.61,1.61205,2551000000.0
2009-04-24 14:00:00,1.61205,1.6133,1.61065,1.6125,2955600000.0
2009-04-24 14:15:00,1.6125,1.61275,1.6107,1.6108,1929600000.0
2009-04-24 14:30:00,1.61065,1.61235,1.60925,1.60955,2798000000.0
2009-04-24 14:45:00,1.6096,1.61155,1.60875,1.61115,2696800000.0
2009-04-24 15:00:00,1.6112,1.61125,1.60745,1.60875,3320000000.0
2009-04-24 15:15:00,1.60865,1.61155,1.60855,1.60905,3489000000.0
2009-04-24 15:30:00,1.6092,1.6114,1.60855,1.60925,3854000000.0
2009-04-24 15:45:00,1.60955,1.6101,1.60775,1.60965,3111600000.0
2009-04-24 16:00:00,1.6096,1.6103,1.6073,1.6085,3082000000.0
2009-04-24 16:15:00,1.60845,1.61015,1.60715,1.60845,2967000000.0
2009-04-24 16:30:00,1.60845,1.6093,1.60665,1.6082,2865400000.0
2009-04-24 16:45:00,1.60825,1.60875,1.60285,1.6039,3217600000.0
2009-04-24 17:00:00,1.6041,1.60625,1.6036,1.60595,3487400000.0
2009-04-24 17:15:00,1.6061,1.6063,1.60325,1.6042,2941000000.0
2009-04-24 17:30:00,1.6041,1.6056,1.60265,1.60405,3563200000.0
2009-04-24 17:45:00,1.6042,1.6073,1.60285,1.60575,3474200000.0
2009-04-24 18:00:00,1.6055,1.6061,1.6049,1.60505,2535600000.0
2009-04-24 18:15:00,1.60505,1.60865,1.60485,1.60785,2272800000.0
2009-04-24 18:30:00,1.60795,1.6091,1.60685,1.60885,1901600000.0
2009-04-24 18:45:00,1.60885,1.609,1.60575,1.6076,2788000000.0
2009-04-24 19:00:00,1.60735,1.6074,1.60595,1.607,1928800000.0
2009-04-24 19:15:00,1.60705,1.6076,1.6045,1.605,1894400000.0
2009-04-24 19:30:00,1.605,1.6066,1.60435,1.60475,1831000000.0
2009-04-24 19:45:00,1.6048,1.60525,1.6021,1.6028,1386800000.0
2009-04-24 20:00:00,1.6027,1.60485,1.6008,1.60365,3564400000.0
2009-04-24 20:15:00,1.60365,1.6049,1.60265,1.604,2621200000.0
2009-04-24 20:30:00,1.60405,1.60485,1.6029,1.6037,3094200000.0
2009-04-24 20:45:00,1.60345,1.6036,1.59955,1.59965,2631000000.0
2009-04-24 21:00:00,1.5998,1.60295,1.5997,1.60075,1812800000.0
2009-04-24 21:15:00,1.6006,1.60365,1.5999,1.60225,1198200000.0
2009-04-24 21:30:00,1.60225,1.60345,1.60115,1.60185,1405200000.0
2009-04-24 21:45:00,1.60185,1.60345,1.6004,1.6012,1566200000.0
2009-04-24 22:00:00,1.6013,1.6038,1.60035,1.6029,879800000.0
2009-04-24 22:15:00,1.60285,1.6032,1.60155,1.60245,592000000.0
2009-04-24 22:30:00,1.6027,1.60325,1.6013,1.60325,688000000.0
2009-04-24 22:45:00,1.60335,1.6042,1.60095,1.6012,817400000.0
2009-04-26 23:00:00,1.6035,1.60385,1.60275,1.60305,83200000.0
2009-04-26 23:15:00,1.6031,1.6034,1.6023,1.60275,106400000.0
2009-04-26 23:30:00,1.60305,1.60305,1.60205,1.6027,218400000.0
2009-04-26 23:45:00,1.6026,1.60315,1.6025,1.60285,175400000.0
2009-04-27 00:00:00,1.6031,1.60375,1.6014,1.6029,1382000000.0
2009-04-27 00:15:00,1.60295,1.60385,1.6012,1.6014,675200000.0
2009-04-27 00:30:00,1.6016,1.6034,1.60115,1.6034,704400000.0
2009-04-27 00:45:00,1.60365,1.60385,1.60225,1.60265,628000000.0
2009-04-27 01:00:00,1.6027,1.60385,1.60225,1.60355,655800000.0
2009-04-27 01:15:00,1.6035,1.60375,1.60245,1.60265,471600000.0
2009-04-27 01:30:00,1.6026,1.6042,1.6024,1.60265,434800000.0
2009-04-27 01:45:00,1.60345,1.604,1.60305,1.60325,679200000.0
2009-04-27 02:00:00,1.60325,1.6036,1.6002,1.60115,1375800000.0
2009-04-27 02:15:00,1.60105,1.6024,1.60075,1.6015,1828700000.0
2009-04-27 02:30:00,1.6016,1.60245,1.60085,1.6014,2015700000.0
2009-04-27 02:45:00,1.60145,1.6022,1.60025,1.60165,1984800000.0
2009-04-27 03:00:00,1.60165,1.60225,1.6005,1.60165,3846200000.0
2009-04-27 03:15:00,1.6017,1.6033,1.60145,1.60285,2225400000.0
2009-04-27 03:30:00,1.6028,1.60285,1.6013,1.6018,1431000000.0
2009-04-27 03:45:00,1.6018,1.6027,1.6005,1.6012,1259000000.0
2009-04-27 04:00:00,1.6012,1.60125,1.60005,1.6009,1702000000.0
2009-04-27 04:15:00,1.6009,1.60205,1.59995,1.6013,1635200000.0
2009-04-27 04:30:00,1.6012,1.60215,1.6012,1.6017,952600000.0
2009-04-27 04:45:00,1.6016,1.60305,1.60085,1.60085,1287400000.0
2009-04-27 05:00:00,1.60085,1.60295,1.6005,1.60185,998000000.0
2009-04-27 05:15:00,1.6018,1.60315,1.6014,1.6028,602800000.0
2009-04-27 05:30:00,1.6028,1.60285,1.60065,1.601,660600000.0
2009-04-27 05:45:00,1.601,1.60235,1.6002,1.60225,997000000.0
2009-04-27 06:00:00,1.60225,1.60365,1.6015,1.6025,1406400000.0
2009-04-27 06:15:00,1.6027,1.60325,1.60175,1.60195,1127200000.0
2009-04-27 06:30:00,1.60175,1.603,1.60115,1.6012,744200000.0
2009-04-27 06:45:00,1.60135,1.60175,1.60105,1.60165,490200000.0
2009-04-27 07:00:00,1.6017,1.60225,1.60085,1.60215,659400000.0
2009-04-27 07:15:00,1.60225,1.6025,1.60085,1.6015,1254500000.0
2009-04-27 07:30:00,1.6015,1.60215,1.601,1.60115,1115400000.0
2009-04-27 07:45:00,1.6011,1.60145,1.59945,1.5998,1673200000.0
2009-04-27 08:00:00,1.5998,1.6004,1.5988,1.6002,2671400000.0
2009-04-27 08:15:00,1.6002,1.60055,1.5984,1.5999,1692900000.0
2009-04-27 08:30:00,1.5999,1.6004,1.5985,1.5995,2648800000.0
2009-04-27 08:45:00,1.5995,1.60005,1.5977,1.599,2531800000.0
2009-04-27 09:00:00,1.599,1.60045,1.59805,1.599,3177400000.0
2009-04-27 09:15:00,1.599,1.5995,1.5976,1.598,2895000000.0
2009-04-27 09:30:00,1.59805,1.60045,1.59715,1.60035,3519200000.0
2009-04-27 09:45:00,1.6003,1.6014,1.5993,1.6014,2493200000.0
2009-04-27 10:00:00,1.60135,1.60315,1.6002,1.60125,3521200000.0
2009-04-27 10:15:00,1.6014,1.6034,1.6009,1.60205,3992200000.0
2009-04-27 10:30:00,1.602,1.60255,1.60025,1.6016,3172200000.0
2009-04-27 10:45:00,1.6016,1.6032,1.6015,1.60175,1622200000.0
2009-04-27 11:00:00,1.6018,1.602,1.60045,1.6008,2583400000.0
2009-04-27 11:15:00,1.6007,1.60175,1.5991,1.59985,3001800000.0
2009-04-27 11:30:00,1.5999,1.60215,1.59925,1.6019,1863200000.0
2009-04-27 11:45:00,1.6018,1.60245,1.59875,1.5989,3005800000.0
2009-04-27 12:00:00,1.5989,1.60055,1.59855,1.5988,3260200000.0
2009-04-27 12:15:00,1.59885,1.59925,1.5971,1.59745,1720000000.0
2009-04-27 12:30:00,1.59745,1.5995,1.596,1.59905,2260300000.0
2009-04-27 12:45:00,1.5988,1.59935,1.5975,1.598,2124600000.0
2009-04-27 13:00:00,1.598,1.59895,1.59695,1.59815,1953200000.0
2009-04-27 13:15:00,1.5982,1.5989,1.59705,1.5982,2117000000.0
2009-04-27 13:30:00,1.5983,1.5984,1.59585,1.59645,1880600000.0
2009-04-27 13:45:00,1.5963,1.59655,1.5939,1.5953,1712300000.0
2009-04-27 14:00:00,1.59535,1.5965,1.59455,1.5953,3560600000.0
2009-04-27 14:15:00,1.59505,1.59605,1.5941,1.59415,3695600000.0
2009-04-27 14:30:00,1.59425,1.59425,1.5919,1.59305,3103900000.0
2009-04-27 14:45:00,1.59315,1.59365,1.5894,1.5902,3599400000.0
2009-04-27 15:00:00,1.59025,1.5909,1.58755,1.58795,3184800000.0
2009-04-27 15:15:00,1.58795,1.5898,1.5862,1.5864,3231800000.0
2009-04-27 15:30:00,1.5865,1.58795,1.58515,1.58565,4558900000.0
2009-04-27 15:45:00,1.58575,1.58705,1.5843,1.58695,3907700000.0
2009-04-27 16:00:00,1.587,1.5909,1.58565,1.5904,4333600000.0
2009-04-27 16:15:00,1.5903,1.59045,1.5862,1.5887,4327800000.0
2009-04-27 16:30:00,1.58875,1.5896,1.58755,1.58775,3981200000.0
2009-04-27 16:45:00,1.58775,1.58855,1.5856,1.58785,3622400000.0
2009-04-27 17:00:00,1.58785,1.5884,1.58615,1.5868,4402900000.0
2009-04-27 17:15:00,1.5868,1.5888,1.58565,1.5875,3059600000.0
2009-04-27 17:30:00,1.58755,1.5893,1.5873,1.58835,3065600000.0
2009-04-27 17:45:00,1.58835,1.5916,1.588,1.59,3239800000.0
2009-04-27 18:00:00,1.58995,1.5916,1.5897,1.59135,3459400000.0
2009-04-27 18:15:00,1.5917,1.59215,1.58985,1.59065,2766200000.0
2009-04-27 18:30:00,1.59055,1.5933,1.59045,1.59065,2142700000.0
2009-04-27 18:45:00,1.59065,1.5941,1.59065,1.5934,2386600000.0
2009-04-27 19:00:00,1.59335,1.59355,1.5891,1.59095,5740500000.0
2009-04-27 19:15:00,1.59085,1.59125,1.5862,1.58685,4353600000.0
2009-04-27 19:30:00,1.5868,1.5881,1.5857,1.5862,3766400000.0
2009-04-27 19:45:00,1.58615,1.58845,1.5857,1.5876,3632600000.0
2009-04-27 20:00:00,1.5876,1.5888,1.5869,1.58805,3293200000.0
2009-04-27 20:15:00,1.5881,1.58975,1.58725,1.58975,2959200000.0
2009-04-27 20:30:00,1.5898,1.59005,1.58865,1.5889,2181600000.0
2009-04-27 20:45:00,1.58905,1.59,1.5878,1.58795,1871200000.0
2009-04-27 21:00:00,1.5877,1.5882,1.58685,1.58795,1562200000.0
2009-04-27 21:15:00,1.5881,1.58865,1.5864,1.5885,1965400000.0
2009-04-27 21:30:00,1.58845,1.5895,1.5865,1.58735,1825200000.0
2009-04-27 21:45:00,1.58745,1.5891,1.5867,1.5891,2234000000.0
2009-04-27 22:00:00,1.5889,1.58925,1.58755,1.58835,925600000.0
2009-04-27 22:15:00,1.58845,1.58905,1.5867,1.58885,945200000.0
2009-04-27 22:30:00,1.5891,1.5904,1.58755,1.5894,884600000.0
2009-04-27 22:45:00,1.5894,1.59125,1.5883,1.59125,1252200000.0
2009-04-27 23:00:00,1.59107,1.59115,1.5889,1.5901,720600000.0
2009-04-27 23:15:00,1.59005,1.5905,1.588,1.5882,664400000.0
2009-04-27 23:30:00,1.5884,1.5886,1.58635,1.58695,390400000.0
2009-04-27 23:45:00,1.58695,1.5877,1.5864,1.5874,829200000.0
2009-04-28 00:00:00,1.5874,1.5874,1.58585,1.5867,720400000.0
2009-04-28 00:15:00,1.5867,1.5869,1.5862,1.58675,432800000.0
2009-04-28 00:30:00,1.5868,1.5872,1.5858,1.58655,651200000.0
2009-04-28 00:45:00,1.5869,1.5881,1.5856,1.5861,640200000.0
2009-04-28 01:00:00,1.5862,1.5872,1.58555,1.58675,820000000.0
2009-04-28 01:15:00,1.5868,1.5873,1.5863,1.5869,544200000.0
2009-04-28 01:30:00,1.58685,1.58725,1.58465,1.5867,1024600000.0
2009-04-28 01:45:00,1.5867,1.5875,1.58545,1.5865,803600000.0
2009-04-28 02:00:00,1.5864,1.5865,1.58505,1.5856,928400000.0
2009-04-28 02:15:00,1.58555,1.5856,1.5837,1.58475,1595400000.0
2009-04-28 02:30:00,1.58455,1.5863,1.5842,1.5846,2081000000.0
2009-04-28 02:45:00,1.5846,1.5855,1.58345,1.5846,1259000000.0
2009-04-28 03:00:00,1.58465,1.58575,1.58385,1.58565,1581800000.0
2009-04-28 03:15:00,1.58565,1.58595,1.5842,1.58485,1103400000.0
2009-04-28 03:30:00,1.5848,1.5854,1.5844,1.58525,605600000.0
2009-04-28 03:45:00,1.5853,1.5855,1.5843,1.585,947000000.0
2009-04-28 04:00:00,1.585,1.5868,1.58485,1.58615,813000000.0
2009-04-28 04:15:00,1.58615,1.58695,1.58535,1.58565,793600000.0
2009-04-28 04:30:00,1.58565,1.58605,1.5845,1.58605,1325400000.0
2009-04-28 04:45:00,1.58605,1.5871,1.585,1.5854,884400000.0
2009-04-28 05:00:00,1.58565,1.58675,1.5854,1.5864,882000000.0
2009-04-28 05:15:00,1.5865,1.5872,1.5855,1.587,847100000.0
2009-04-28 05:30:00,1.5871,1.58725,1.5857,1.5866,832000000.0
2009-04-28 05:45:00,1.58665,1.58775,1.5852,1.5869,863600000.0
2009-04-28 06:00:00,1.587,1.58735,1.58475,1.58665,2095400000.0
2009-04-28 06:15:00,1.58655,1.5885,1.58595,1.58775,2600200000.0
2009-04-28 06:30:00,1.58775,1.5888,1.58625,1.5881,1493200000.0
2009-04-28 06:45:00,1.58815,1.58865,1.586,1.58685,1722600000.0
2009-04-28 07:00:00,1.5869,1.58815,1.58605,1.58805,1204400000.0
2009-04-28 07:15:00,1.588,1.58855,1.5863,1.58805,1064200000.0
2009-04-28 07:30:00,1.58805,1.5891,1.5867,1.5888,1480400000.0
2009-04-28 07:45:00,1.5888,1.5903,1.5883,1.58955,1472200000.0
2009-04-28 08:00:00,1.5895,1.58985,1.588,1.5895,2509400000.0
2009-04-28 08:15:00,1.5895,1.5907,1.5892,1.5892,2153000000.0
2009-04-28 08:30:00,1.58915,1.5921,1.5891,1.5917,3659800000.0
2009-04-28 08:45:00,1.5917,1.59365,1.59055,1.59245,3915200000.0
2009-04-28 09:00:00,1.5925,1.59465,1.5916,1.59235,3986400000.0
2009-04-28 09:15:00,1.59235,1.59425,1.5913,1.59325,3465200000.0
2009-04-28 09:30:00,1.5933,1.59375,1.58885,1.59055,4203800000.0
2009-04-28 09:45:00,1.59045,1.5917,1.58985,1.59155,2991400000.0
2009-04-28 10:00:00,1.5916,1.5928,1.59085,1.59185,2367800000.0
2009-04-28 10:15:00,1.5918,1.5932,1.591,1.59155,2561600000.0
2009-04-28 10:30:00,1.5916,1.59255,1.59015,1.5913,2806800000.0
2009-04-28 10:45:00,1.5912,1.59215,1.59025,1.5906,2538400000.0
2009-04-28 11:00:00,1.5906,1.59155,1.58825,1.58875,3513399999.0
2009-04-28 11:15:00,1.5887,1.59195,1.5886,1.59045,2968000000.0
2009-04-28 11:30:00,1.5905,1.5927,1.59025,1.5916,3974600000.0
2009-04-28 11:45:00,1.59135,1.593,1.59025,1.59135,3749000000.0
2009-04-28 12:00:00,1.5915,1.5933,1.5903,1.5923,3153200000.0
2009-04-28 12:15:00,1.59235,1.59245,1.5899,1.5903,3514000000.0
2009-04-28 12:30:00,1.58965,1.59085,1.58835,1.59045,2921400000.0
2009-04-28 12:45:00,1.5905,1.5928,1.5899,1.5924,2318600000.0
2009-04-28 13:00:00,1.59235,1.5928,1.59075,1.59245,2794000000.0
2009-04-28 13:15:00,1.59245,1.593,1.5915,1.5926,1963600000.0
2009-04-28 13:30:00,1.59235,1.5935,1.5894,1.59055,3933800000.0
2009-04-28 13:45:00,1.59065,1.59085,1.58865,1.5893,3623800000.0
2009-04-28 14:00:00,1.5893,1.5925,1.58915,1.59155,2898800000.0
2009-04-28 14:15:00,1.5916,1.593,1.5906,1.59235,3574400000.0
2009-04-28 14:30:00,1.59225,1.5941,1.5915,1.59365,3589000000.0
2009-04-28 14:45:00,1.59365,1.59405,1.5922,1.5931,3267200000.0
2009-04-28 15:00:00,1.5932,1.5974,1.59305,1.5967,4470200000.0
2009-04-28 15:15:00,1.59685,1.5973,1.5944,1.59455,3676400000.0
2009-04-28 15:30:00,1.59455,1.5958,1.59355,1.595,3695200000.0
2009-04-28 15:45:00,1.5949,1.5958,1.59365,1.5958,3964400000.0
2009-04-28 16:00:00,1.59535,1.5958,1.58985,1.59245,4862200000.0
2009-04-28 16:15:00,1.5925,1.5933,1.58985,1.59055,4556800000.0
2009-04-28 16:30:00,1.59055,1.59405,1.5905,1.5936,3814800001.0
2009-04-28 16:45:00,1.59365,1.5963,1.5924,1.5957,4074800000.0
2009-04-28 17:00:00,1.596,1.59795,1.59425,1.5976,4431800000.0
2009-04-28 17:15:00,1.59775,1.5984,1.59615,1.59715,3905400000.0
2009-04-28 17:30:00,1.5972,1.59815,1.5966,1.59725,2542000000.0
2009-04-28 17:45:00,1.5975,1.5991,1.5974,1.59805,3227600000.0
2009-04-28 18:00:00,1.5981,1.59885,1.5975,1.59885,2163400000.0
2009-04-28 18:15:00,1.5987,1.5992,1.5976,1.598,2785200000.0
2009-04-28 18:30:00,1.59795,1.6007,1.5978,1.5993,3340800000.0
2009-04-28 18:45:00,1.59935,1.60175,1.5981,1.6016,2284800000.0
2009-04-28 19:00:00,1.6016,1.60185,1.5997,1.60055,3193000000.0
2009-04-28 19:15:00,1.6006,1.602,1.5997,1.601,2782000000.0
2009-04-28 19:30:00,1.601,1.60175,1.5999,1.60035,3274400000.0
2009-04-28 19:45:00,1.60035,1.60225,1.60025,1.6015,2883000000.0
2009-04-28 20:00:00,1.6015,1.6022,1.5996,1.6019,2392200000.0
2009-04-28 20:15:00,1.6021,1.60255,1.6006,1.60185,2690200000.0
2009-04-28 20:30:00,1.6019,1.6039,1.60155,1.6031,3559400000.0
2009-04-28 20:45:00,1.6032,1.60385,1.6021,1.6023,1713400000.0
2009-04-28 21:00:00,1.60225,1.60345,1.6018,1.60235,1876600000.0
2009-04-28 21:15:00,1.60245,1.6046,1.60175,1.6037,2054800000.0
2009-04-28 21:30:00,1.6038,1.60485,1.6032,1.60375,2213000000.0
2009-04-28 21:45:00,1.60395,1.60505,1.60355,1.6037,1795400000.0
2009-04-28 22:00:00,1.60365,1.6049,1.60205,1.60265,1306000000.0
2009-04-28 22:15:00,1.6027,1.6036,1.6024,1.6031,1420400000.0
2009-04-28 22:30:00,1.60305,1.60375,1.60245,1.60275,1297000000.0
2009-04-28 22:45:00,1.603,1.60325,1.6014,1.60325,695900000.0
2009-04-28 23:00:00,1.60285,1.60475,1.60075,1.60355,308600000.0
2009-04-28 23:15:00,1.6033,1.60425,1.6028,1.604,306600000.0
2009-04-28 23:30:00,1.60395,1.60475,1.6024,1.6034,722000000.0
2009-04-28 23:45:00,1.60335,1.6034,1.60255,1.6027,321400000.0
2009-04-29 00:00:00,1.60275,1.60295,1.60215,1.6029,409800000.0
2009-04-29 00:15:00,1.60295,1.60395,1.6027,1.60295,522000000.0
2009-04-29 00:30:00,1.603,1.603,1.60162,1.60205,306800000.0
2009-04-29 00:45:00,1.6028,1.6028,1.60185,1.6028,824000000.0
2009-04-29 01:00:00,1.6028,1.60325,1.60125,1.6029,813700000.0
2009-04-29 01:15:00,1.60325,1.6034,1.60285,1.603,200200000.0
2009-04-29 01:30:00,1.60305,1.60385,1.6027,1.60305,508400000.0
2009-04-29 01:45:00,1.60295,1.60305,1.6022,1.6026,352400000.0
2009-04-29 02:00:00,1.6026,1.60315,1.6012,1.6017,4033200000.0
2009-04-29 02:15:00,1.6017,1.60395,1.6004,1.6031,3424000001.0
2009-04-29 02:30:00,1.60305,1.60365,1.601,1.6012,2046400000.0
2009-04-29 02:45:00,1.60135,1.6016,1.59975,1.6011,2544000000.0
2009-04-29 03:00:00,1.60125,1.6017,1.6005,1.60125,1445400000.0
2009-04-29 03:15:00,1.6013,1.6024,1.60005,1.60055,2528200000.0
2009-04-29 03:30:00,1.60055,1.60145,1.5998,1.6002,1202400000.0
2009-04-29 03:45:00,1.60015,1.60145,1.5996,1.60075,1096800000.0
2009-04-29 04:00:00,1.6006,1.60155,1.5999,1.5999,1246000000.0
2009-04-29 04:15:00,1.59975,1.6009,1.59965,1.60055,1130000000.0
2009-04-29 04:30:00,1.60055,1.60195,1.6005,1.60185,1182200000.0
2009-04-29 04:45:00,1.60185,1.6023,1.60125,1.6021,1137600000.0
2009-04-29 05:00:00,1.60225,1.60305,1.59985,1.60005,2225800000.0
2009-04-29 05:15:00,1.6001,1.60195,1.59895,1.6017,3232000000.0
2009-04-29 05:30:00,1.6017,1.6017,1.60035,1.6011,1709800000.0
2009-04-29 05:45:00,1.6012,1.6012,1.59955,1.5998,1434200000.0
2009-04-29 06:00:00,1.5998,1.60055,1.5992,1.60005,1344600000.0
2009-04-29 06:15:00,1.6001,1.60045,1.59935,1.59965,1013200000.0
2009-04-29 06:30:00,1.59975,1.60025,1.5987,1.59935,556400000.0
2009-04-29 06:45:00,1.5994,1.6001,1.5986,1.59965,1134600000.0
2009-04-29 07:00:00,1.5995,1.6017,1.5993,1.6017,960000000.0
2009-04-29 07:15:00,1.6017,1.602,1.59915,1.6009,1618200000.0
2009-04-29 07:30:00,1.6009,1.6023,1.6,1.6009,1948000000.0
2009-04-29 07:45:00,1.6009,1.6017,1.59895,1.5993,1885600000.0
2009-04-29 08:00:00,1.5993,1.6003,1.5983,1.59855,2964000000.0
2009-04-29 08:15:00,1.5985,1.60075,1.5985,1.5995,2973600000.0
2009-04-29 08:30:00,1.59955,1.6006,1.59795,1.5994,2522400000.0
2009-04-29 08:45:00,1.5994,1.59975,1.5977,1.59825,1920000000.0
2009-04-29 09:00:00,1.5983,1.5997,1.5964,1.59685,2679800000.0
2009-04-29 09:15:00,1.59685,1.5982,1.59665,1.5981,3203000000.0
2009-04-29 09:30:00,1.5981,1.5989,1.59665,1.59725,3509600000.0
2009-04-29 09:45:00,1.59725,1.59775,1.5954,1.59695,1911600000.0
2009-04-29 10:00:00,1.597,1.5976,1.596,1.5962,2518400000.0
2009-04-29 10:15:00,1.5965,1.5971,1.59535,1.5961,3095600000.0
2009-04-29 10:30:00,1.59615,1.5984,1.5961,1.5983,2277600000.0
2009-04-29 10:45:00,1.5984,1.59925,1.59225,1.5944,3911000001.0
2009-04-29 11:00:00,1.59535,1.59605,1.59285,1.5931,4060200000.0
2009-04-29 11:15:00,1.59325,1.5961,1.59245,1.59395,4737600000.0
2009-04-29 11:30:00,1.59395,1.59495,1.59305,1.5947,4026800000.0
2009-04-29 11:45:00,1.5947,1.5959,1.5935,1.59495,3529200000.0
2009-04-29 12:00:00,1.595,1.5961,1.5936,1.59395,1936400000.0
2009-04-29 12:15:00,1.59395,1.5954,1.59395,1.5944,2706800000.0
2009-04-29 12:30:00,1.5945,1.5967,1.5943,1.59655,3487600000.0
2009-04-29 12:45:00,1.59655,1.59835,1.59655,1.59745,2779000000.0
2009-04-29 13:00:00,1.5976,1.5987,1.5956,1.59755,3068900000.0
2009-04-29 13:15:00,1.59755,1.59835,1.5964,1.5978,3662400000.0
2009-04-29 13:30:00,1.59795,1.5983,1.59575,1.5963,2863800000.0
2009-04-29 13:45:00,1.59635,1.59755,1.5959,1.5959,3603400000.0
2009-04-29 14:00:00,1.596,1.5982,1.59345,1.5938,4426500000.0
2009-04-29 14:15:00,1.5938,1.59615,1.5929,1.5954,3969200000.0
2009-04-29 14:30:00,1.5954,1.5975,1.59435,1.59655,5051400001.0
2009-04-29 14:45:00,1.5966,1.5973,1.5952,1.5961,5223199999.0
2009-04-29 15:00:00,1.59615,1.59635,1.59355,1.5943,4023800000.0
2009-04-29 15:15:00,1.5943,1.5963,1.59395,1.5952,3315400000.0
2009-04-29 15:30:00,1.5951,1.5975,1.5947,1.5949,4587400000.0
2009-04-29 15:45:00,1.59495,1.5969,1.59405,1.5947,4643000000.0
2009-04-29 16:00:00,1.5948,1.5965,1.5941,1.5962,4529400000.0
2009-04-29 16:15:00,1.5962,1.5962,1.592,1.59285,5759000000.0
2009-04-29 16:30:00,1.5926,1.5947,1.59165,1.59345,4599400000.0
2009-04-29 16:45:00,1.59355,1.59515,1.59215,1.59515,4622600000.0
2009-04-29 17:00:00,1.59515,1.59675,1.5945,1.59625,4206500001.0
2009-04-29 17:15:00,1.5963,1.5992,1.5949,1.5978,5254000000.0
2009-04-29 17:30:00,1.59775,1.59975,1.5971,1.599,4384600000.0
2009-04-29 17:45:00,1.599,1.60145,1.59855,1.59975,4545800001.0
2009-04-29 18:00:00,1.59965,1.6011,1.5989,1.6005,4424400000.0
2009-04-29 18:15:00,1.6005,1.6019,1.60005,1.6003,3662600001.0
2009-04-29 18:30:00,1.6003,1.60135,1.5991,1.6013,3393000001.0
2009-04-29 18:45:00,1.6013,1.6021,1.6003,1.6008,1771600000.0
2009-04-29 19:00:00,1.60085,1.60105,1.59945,1.59955,1668000000.0
2009-04-29 19:15:00,1.59955,1.60155,1.59865,1.60155,2139800000.0
2009-04-29 19:30:00,1.6015,1.6019,1.5994,1.5995,2719000000.0
2009-04-29 19:45:00,1.5996,1.60155,1.59955,1.6012,2472000000.0
2009-04-29 20:00:00,1.60135,1.60265,1.59965,1.6003,3757400000.0
2009-04-29 20:15:00,1.6003,1.602,1.5949,1.5972,5589500001.0
2009-04-29 20:30:00,1.5972,1.5972,1.59385,1.5962,5735600000.0
2009-04-29 20:45:00,1.5962,1.5971,1.5948,1.59555,4456000000.0
2009-04-29 21:00:00,1.5955,1.5966,1.5945,1.59535,2798600000.0
2009-04-29 21:15:00,1.59535,1.59805,1.59465,1.59475,2530000000.0
2009-04-29 21:30:00,1.59485,1.5963,1.59375,1.594,3235000000.0
2009-04-29 21:45:00,1.594,1.5949,1.59335,1.5935,2875900000.0
2009-04-29 22:00:00,1.5935,1.5953,1.5933,1.59455,1561400000.0
2009-04-29 22:15:00,1.59455,1.5964,1.5945,1.5961,1280600000.0
2009-04-29 22:30:00,1.5961,1.59655,1.59525,1.59645,1368200000.0
2009-04-29 22:45:00,1.59645,1.59675,1.59415,1.5953,1138600000.0
2009-04-29 23:00:00,1.59466,1.5963,1.59466,1.59555,432000000.0
2009-04-29 23:15:00,1.59555,1.5968,1.59525,1.5958,464000000.0
2009-04-29 23:30:00,1.59575,1.5967,1.5944,1.5967,732400000.0
2009-04-29 23:45:00,1.5967,1.5969,1.5957,1.5961,530400000.0
2009-04-30 00:00:00,1.59645,1.59665,1.5949,1.595,588000000.0
2009-04-30 00:15:00,1.5949,1.59545,1.59445,1.5953,763400000.0
2009-04-30 00:30:00,1.5953,1.5958,1.59435,1.5955,983800000.0
2009-04-30 00:45:00,1.59555,1.5963,1.59515,1.59595,1034400000.0
2009-04-30 01:00:00,1.59595,1.59595,1.5943,1.59495,1049200000.0
2009-04-30 01:15:00,1.5951,1.5964,1.59445,1.5954,1638600000.0
2009-04-30 01:30:00,1.59545,1.59645,1.5945,1.5952,987400000.0
2009-04-30 01:45:00,1.59525,1.5956,1.5945,1.5955,634200000.0
2009-04-30 02:00:00,1.5955,1.5963,1.5936,1.5961,3626500000.0
2009-04-30 02:15:00,1.5961,1.5968,1.59565,1.59585,1676400000.0
2009-04-30 02:30:00,1.59585,1.598,1.5958,1.59625,2828700000.0
2009-04-30 02:45:00,1.59625,1.59695,1.59455,1.5951,2299800000.0
2009-04-30 03:00:00,1.59515,1.59585,1.5951,1.5952,1971400000.0
2009-04-30 03:15:00,1.5952,1.5957,1.5951,1.59525,1798400000.0
2009-04-30 03:30:00,1.5953,1.59655,1.59515,1.59545,2417800000.0
2009-04-30 03:45:00,1.59545,1.59595,1.5951,1.5955,1686800000.0
2009-04-30 04:00:00,1.5954,1.5954,1.59445,1.5952,1682800000.0
2009-04-30 04:15:00,1.5952,1.59535,1.59335,1.59445,2175200000.0
2009-04-30 04:30:00,1.59445,1.5947,1.59385,1.5942,2130600000.0
2009-04-30 04:45:00,1.59415,1.5946,1.5921,1.5931,3457200000.0
2009-04-30 05:00:00,1.5931,1.59395,1.59265,1.5933,2670800000.0
2009-04-30 05:15:00,1.59325,1.5944,1.59265,1.5928,2218600000.0
2009-04-30 05:30:00,1.59285,1.595,1.5924,1.59355,3165800000.0
2009-04-30 05:45:00,1.5936,1.5944,1.59175,1.59245,2238400000.0
2009-04-30 06:00:00,1.59245,1.59335,1.5902,1.59185,3008600000.0
2009-04-30 06:15:00,1.5917,1.59245,1.59065,1.5921,2860800000.0
2009-04-30 06:30:00,1.5921,1.5926,1.5899,1.59045,1803200000.0
2009-04-30 06:45:00,1.5904,1.5918,1.5902,1.59085,1728600000.0
2009-04-30 07:00:00,1.59075,1.59095,1.58995,1.59005,1535400000.0
2009-04-30 07:15:00,1.59005,1.5925,1.59005,1.5908,1791400000.0
2009-04-30 07:30:00,1.59075,1.5921,1.5903,1.59135,2514400000.0
2009-04-30 07:45:00,1.59145,1.59245,1.59095,1.59225,2928400000.0
2009-04-30 08:00:00,1.5922,1.5935,1.5912,1.5922,5065400000.0
2009-04-30 08:15:00,1.59215,1.5942,1.59135,1.593,3577600000.0
2009-04-30 08:30:00,1.59305,1.5948,1.59185,1.5938,2053600000.0
2009-04-30 08:45:00,1.59365,1.5948,1.59125,1.59205,3275800000.0
2009-04-30 09:00:00,1.5918,1.5928,1.5907,1.5915,3265200000.0
2009-04-30 09:15:00,1.5914,1.5922,1.58995,1.5913,3591400000.0
2009-04-30 09:30:00,1.59135,1.5918,1.58895,1.58955,4386600000.0
2009-04-30 09:45:00,1.58955,1.59025,1.5874,1.58865,3333800000.0
2009-04-30 10:00:00,1.58865,1.5887,1.58655,1.58715,3698600000.0
2009-04-30 10:15:00,1.5872,1.58745,1.58555,1.586,2549200000.0
2009-04-30 10:30:00,1.58615,1.5881,1.5848,1.58495,3315200000.0
2009-04-30 10:45:00,1.5849,1.5869,1.5838,1.58575,3829800000.0
2009-04-30 11:00:00,1.58575,1.5873,1.58425,1.5857,4391000000.0
2009-04-30 11:15:00,1.5859,1.5862,1.5824,1.5851,4642600000.0
2009-04-30 11:30:00,1.58515,1.5856,1.58175,1.58395,5160600000.0
2009-04-30 11:45:00,1.5839,1.58495,1.582,1.58315,3370800000.0
2009-04-30 12:00:00,1.58335,1.5838,1.58215,1.5828,4185600000.0
2009-04-30 12:15:00,1.58285,1.58555,1.5796,1.58405,4703000000.0
2009-04-30 12:30:00,1.58425,1.5856,1.5822,1.58305,3733800000.0
2009-04-30 12:45:00,1.58305,1.5842,1.58075,1.58205,3686600000.0
2009-04-30 13:00:00,1.5819,1.58255,1.5805,1.58125,3826200000.0
2009-04-30 13:15:00,1.5813,1.58265,1.5798,1.581,3990000000.0
2009-04-30 13:30:00,1.581,1.58215,1.57775,1.57825,3834000000.0
2009-04-30 13:45:00,1.57825,1.58005,1.57685,1.5778,3494600000.0
2009-04-30 14:00:00,1.5777,1.58145,1.57765,1.57825,3165600000.0
2009-04-30 14:15:00,1.57815,1.58075,1.5779,1.57855,4545200001.0
2009-04-30 14:30:00,1.57835,1.5788,1.57565,1.57715,5706400000.0
2009-04-30 14:45:00,1.57715,1.579,1.57535,1.579,5340000000.0
2009-04-30 15:00:00,1.579,1.5795,1.57725,1.57805,3577400000.0
2009-04-30 15:15:00,1.5781,1.5788,1.57645,1.57815,2485999999.0
2009-04-30 15:30:00,1.5783,1.5785,1.57525,1.57615,4784600001.0
2009-04-30 15:45:00,1.5762,1.5796,1.576,1.57845,4360599998.0
2009-04-30 16:00:00,1.5782,1.58055,1.57765,1.57925,3511200000.0
2009-04-30 16:15:00,1.57925,1.58205,1.57855,1.5802,3974099998.0
2009-04-30 16:30:00,1.58025,1.58025,1.5728,1.5728,6579400003.0
2009-04-30 16:45:00,1.5729,1.5741,1.5703,1.57405,7392000001.0
2009-04-30 17:00:00,1.5738,1.579,1.5738,1.57865,5992200000.0
2009-04-30 17:15:00,1.57865,1.5799,1.57695,1.5771,5284800000.0
2009-04-30 17:30:00,1.57705,1.5812,1.57695,1.57875,7351000000.0
2009-04-30 17:45:00,1.5788,1.5822,1.57795,1.58095,5054999999.0
2009-04-30 18:00:00,1.58105,1.5833,1.5807,1.58255,3533800000.0
2009-04-30 18:15:00,1.58255,1.58375,1.5792,1.581,3415000000.0
2009-04-30 18:30:00,1.58095,1.58355,1.58075,1.58205,2749000000.0
2009-04-30 18:45:00,1.58205,1.58205,1.5796,1.5806,2251400000.0
2009-04-30 19:00:00,1.5805,1.582,1.57975,1.58165,4069600000.0
2009-04-30 19:15:00,1.58175,1.5831,1.58155,1.5826,2707399999.0
2009-04-30 19:30:00,1.58255,1.58255,1.5805,1.5823,2041599999.0
2009-04-30 19:45:00,1.5824,1.5824,1.5805,1.5806,2370400000.0
2009-04-30 20:00:00,1.58075,1.58195,1.5801,1.58175,3816800000.0
2009-04-30 20:15:00,1.5817,1.5825,1.5813,1.5817,4443800000.0
2009-04-30 20:30:00,1.5817,1.58215,1.5807,1.58115,2900800000.0
2009-04-30 20:45:00,1.58105,1.58215,1.57955,1.58215,4154200000.0
2009-04-30 21:00:00,1.5819,1.58375,1.5808,1.582,4523600000.0
2009-04-30 21:15:00,1.58195,1.58285,1.5806,1.58115,3211400000.0
2009-04-30 21:30:00,1.5812,1.58135,1.57815,1.57945,4070800000.0
2009-04-30 21:45:00,1.5795,1.58035,1.5779,1.5779,2242000000.0
2009-04-30 22:00:00,1.57805,1.57885,1.57605,1.57775,2922800000.0
2009-04-30 22:15:00,1.57775,1.5787,1.57685,1.5783,2468600000.0
2009-04-30 22:30:00,1.5783,1.57915,1.5777,1.57865,1093200000.0
2009-04-30 22:45:00,1.57875,1.57955,1.5766,1.5768,993400000.0
2009-04-30 23:00:00,1.57702,1.5783,1.57685,1.5776,676800000.0
2009-04-30 23:15:00,1.5776,1.57945,1.5771,1.578,826800004.0
2009-04-30 23:30:00,1.578,1.5794,1.57755,1.57915,742000000.0
2009-04-30 23:45:00,1.57915,1.5795,1.57825,1.5786,447600000.0
2009-05-01 00:00:00,1.57865,1.5793,1.578,1.5789,497400000.0
2009-05-01 00:15:00,1.5789,1.57925,1.57815,1.579,1194600000.0
2009-05-01 00:30:00,1.579,1.5797,1.5785,1.5785,663800000.0
2009-05-01 00:45:00,1.5785,1.5801,1.5785,1.57955,668400000.0
2009-05-01 01:00:00,1.5795,1.58105,1.57895,1.57995,928400000.0
2009-05-01 01:15:00,1.5798,1.5802,1.579,1.5794,365600000.0
2009-05-01 01:30:00,1.5794,1.58,1.57895,1.57945,336400000.0
2009-05-01 01:45:00,1.57945,1.58,1.5789,1.5797,559200000.0
2009-05-01 02:00:00,1.57985,1.58075,1.5787,1.57885,1397800000.0
2009-05-01 02:15:00,1.57885,1.57965,1.57805,1.5784,816800000.0
2009-05-01 02:30:00,1.5784,1.57925,1.5783,1.5784,1228400000.0
2009-05-01 02:45:00,1.5784,1.58225,1.57835,1.5797,3308200000.0
2009-05-01 03:00:00,1.57975,1.58205,1.5796,1.58205,1864000000.0
2009-05-01 03:15:00,1.582,1.5821,1.58035,1.581,1952800000.0
2009-05-01 03:30:00,1.5811,1.58155,1.5801,1.5815,1731000000.0
2009-05-01 03:45:00,1.5815,1.5816,1.5806,1.5809,1070200000.0
2009-05-01 04:00:00,1.5809,1.5821,1.58005,1.58015,813000000.0
2009-05-01 04:15:00,1.58015,1.5813,1.57965,1.58005,2269600000.0
2009-05-01 04:30:00,1.58,1.58,1.5793,1.57935,787600000.0
2009-05-01 04:45:00,1.57925,1.5801,1.57925,1.5796,789600000.0
2009-05-01 05:00:00,1.5796,1.5798,1.5795,1.57975,1078000000.0
2009-05-01 05:15:00,1.57975,1.58025,1.57965,1.5802,1221800000.0
2009-05-01 05:30:00,1.5802,1.5809,1.57945,1.58025,446000000.0
2009-05-01 05:45:00,1.58025,1.5809,1.57975,1.58045,716000000.0
2009-05-01 06:00:00,1.58025,1.5808,1.5798,1.58,604800000.0
2009-05-01 06:15:00,1.58015,1.58085,1.57985,1.58075,1106400000.0
2009-05-01 06:30:00,1.5807,1.5811,1.5794,1.58105,683600000.0
2009-05-01 06:45:00,1.5811,1.5821,1.5803,1.5813,1465600000.0
2009-05-01 07:00:00,1.58145,1.5828,1.58095,1.58205,3138000000.0
2009-05-01 07:15:00,1.58205,1.58335,1.581,1.58155,1988400000.0
2009-05-01 07:30:00,1.58165,1.58255,1.58095,1.5811,1661000000.0
2009-05-01 07:45:00,1.581,1.583,1.581,1.5821,1444000000.0
2009-05-01 08:00:00,1.58215,1.58265,1.58005,1.581,1317600000.0
2009-05-01 08:15:00,1.58105,1.58235,1.581,1.5818,737200000.0
2009-05-01 08:30:00,1.5818,1.58375,1.58145,1.5825,1455600000.0
2009-05-01 08:45:00,1.5824,1.5838,1.5812,1.58215,1215600000.0
2009-05-01 09:00:00,1.58215,1.5834,1.58025,1.58125,1806400000.0
2009-05-01 09:15:00,1.5813,1.58175,1.5798,1.5802,1384600000.0
2009-05-01 09:30:00,1.58035,1.5819,1.58015,1.58045,932600000.0
2009-05-01 09:45:00,1.58045,1.58075,1.57745,1.5799,1363000000.0
2009-05-01 10:00:00,1.58,1.58125,1.5761,1.5782,3724600000.0
2009-05-01 10:15:00,1.57795,1.57935,1.5756,1.576,2212800000.0
2009-05-01 10:30:00,1.57605,1.5767,1.5716,1.57205,2331800000.0
2009-05-01 10:45:00,1.57215,1.5746,1.5699,1.5737,2660200000.0
2009-05-01 11:00:00,1.57365,1.5758,1.5733,1.5747,1564200000.0
2009-05-01 11:15:00,1.57475,1.57525,1.5732,1.5745,1199200000.0
2009-05-01 11:30:00,1.57465,1.57655,1.57395,1.57425,774000000.0
2009-05-01 11:45:00,1.5743,1.57525,1.57325,1.5737,1149600000.0
2009-05-01 12:00:00,1.5738,1.57635,1.5733,1.5742,2073400000.0
2009-05-01 12:15:00,1.5742,1.5767,1.57385,1.57545,1727400000.0
2009-05-01 12:30:00,1.57555,1.57845,1.57515,1.5784,1932200000.0
2009-05-01 12:45:00,1.5783,1.5789,1.5758,1.57585,3580800000.0
2009-05-01 13:00:00,1.5757,1.5763,1.57335,1.5756,2231800000.0
2009-05-01 13:15:00,1.5756,1.5769,1.57515,1.5763,2812400000.0
2009-05-01 13:30:00,1.57645,1.5769,1.5754,1.57615,1318200000.0
2009-05-01 13:45:00,1.5762,1.5772,1.5751,1.57585,1873200000.0
2009-05-01 14:00:00,1.57585,1.5765,1.57355,1.5742,2645000000.0
2009-05-01 14:15:00,1.57425,1.57645,1.57385,1.5754,4516200000.0
2009-05-01 14:30:00,1.5756,1.5775,1.57505,1.5759,4022800000.0
2009-05-01 14:45:00,1.5759,1.5763,1.5746,1.57525,2949200000.0
2009-05-01 15:00:00,1.57525,1.5769,1.57465,1.5762,2355400000.0
2009-05-01 15:15:00,1.5762,1.578,1.5761,1.57755,3182200000.0
2009-05-01 15:30:00,1.5776,1.57965,1.5763,1.57845,3475400000.0
2009-05-01 15:45:00,1.57835,1.5793,1.577,1.5779,3493800000.0
2009-05-01 16:00:00,1.57785,1.58165,1.5767,1.58155,4087400000.0
2009-05-01 16:15:00,1.58155,1.58315,1.58,1.5807,3337400000.0
2009-05-01 16:30:00,1.5806,1.58115,1.57695,1.57745,3266200000.0
2009-05-01 16:45:00,1.5774,1.57845,1.57385,1.57755,3279200000.0
2009-05-01 17:00:00,1.57755,1.57835,1.57435,1.5746,2837800000.0
2009-05-01 17:15:00,1.57445,1.5757,1.57115,1.57135,2167800000.0
2009-05-01 17:30:00,1.57145,1.57385,1.57135,1.57275,2518000000.0
2009-05-01 17:45:00,1.5728,1.5752,1.5712,1.57415,2724400000.0
2009-05-01 18:00:00,1.5742,1.57815,1.5741,1.5774,3495400000.0
2009-05-01 18:15:00,1.57725,1.57725,1.57375,1.5747,2831200000.0
2009-05-01 18:30:00,1.57465,1.5752,1.5733,1.57355,2455000000.0
2009-05-01 18:45:00,1.57355,1.5752,1.5729,1.57505,2431000000.0
2009-05-01 19:00:00,1.575,1.57525,1.57365,1.5746,1866600000.0
2009-05-01 19:15:00,1.5747,1.575,1.5732,1.5735,1657200000.0
2009-05-01 19:30:00,1.5734,1.5735,1.571,1.5717,2339400000.0
2009-05-01 19:45:00,1.5717,1.57275,1.5704,1.57155,2260500000.0
2009-05-01 20:00:00,1.57155,1.5723,1.57075,1.57105,1752600000.0
2009-05-01 20:15:00,1.57105,1.5715,1.5703,1.5704,841800000.0
2009-05-01 20:30:00,1.5704,1.57235,1.57005,1.57135,1519000000.0
2009-05-01 20:45:00,1.57135,1.5716,1.57005,1.57005,1579800000.0
2009-05-01 21:00:00,1.57015,1.5725,1.57005,1.57175,1212400000.0
2009-05-01 21:15:00,1.57175,1.57265,1.57055,1.57105,1918400000.0
2009-05-01 21:30:00,1.57115,1.5725,1.5703,1.57195,1481400000.0
2009-05-01 21:45:00,1.5721,1.57305,1.5716,1.5725,1637800000.0
2009-05-01 22:00:00,1.5722,1.57365,1.5712,1.57295,1008400000.0
2009-05-01 22:15:00,1.57295,1.5731,1.5715,1.57165,569800000.0
2009-05-01 22:30:00,1.57165,1.5728,1.5714,1.5717,753200000.0
2009-05-01 22:45:00,1.5717,1.5737,1.57045,1.57115,1224200000.0
2009-05-04 00:00:00,1.57609,1.57698,1.57455,1.57455,1103200000.0
2009-05-04 00:15:00,1.57449,1.57477,1.5739,1.57395,1103200000.0
2009-05-04 00:30:00,1.57389,1.57401,1.5724,1.57246,1182000000.0
2009-05-04 00:45:00,1.5724,1.57258,1.57175,1.5722,1182000000.0
2009-05-04 01:00:00,1.57226,1.57261,1.57202,1.57221,1024400000.0
2009-05-04 01:15:00,1.5722,1.5727,1.57214,1.5724,1103200000.0
2009-05-04 01:30:00,1.57237,1.57297,1.57197,1.57233,1182000000.0
2009-05-04 01:45:00,1.57234,1.5739,1.57112,1.57357,1182000000.0
2009-05-04 02:00:00,1.57351,1.5742,1.5726,1.57395,1233200000.0
2009-05-04 02:15:00,1.57395,1.5751,1.5734,1.57465,2119400000.0
2009-05-04 02:30:00,1.57475,1.57575,1.57415,1.57445,2869200000.0
2009-05-04 02:45:00,1.5745,1.5747,1.57245,1.5728,3092000000.0
2009-05-04 03:00:00,1.5729,1.5741,1.57235,1.574,2420000000.0
2009-05-04 03:15:00,1.574,1.57415,1.573,1.57385,1711200000.0
2009-05-04 03:30:00,1.5739,1.57505,1.57345,1.5745,2353000000.0
2009-05-04 03:45:00,1.5745,1.57515,1.5737,1.57395,2919000000.0
2009-05-04 04:00:00,1.57395,1.57445,1.57355,1.57445,1198200000.0
2009-05-04 04:15:00,1.57445,1.57495,1.5737,1.57415,1244000000.0
2009-05-04 04:30:00,1.5741,1.57505,1.57405,1.5744,612000000.0
2009-05-04 04:45:00,1.5745,1.57465,1.5738,1.5741,661400000.0
2009-05-04 05:00:00,1.5741,1.57475,1.57355,1.5742,1941800000.0
2009-05-04 05:15:00,1.5741,1.5747,1.5735,1.57395,1227400000.0
2009-05-04 05:30:00,1.5739,1.57445,1.5729,1.5733,2502400000.0
2009-05-04 05:45:00,1.57335,1.5743,1.57325,1.5736,1072200000.0
2009-05-04 06:00:00,1.57355,1.57415,1.5728,1.57405,1981400000.0
2009-05-04 06:15:00,1.57395,1.5751,1.57285,1.5739,1167600000.0
2009-05-04 06:30:00,1.57385,1.57415,1.57305,1.5735,1699400000.0
2009-05-04 06:45:00,1.57335,1.5739,1.57245,1.5731,1116400000.0
2009-05-04 07:00:00,1.57295,1.5742,1.57235,1.57375,1557600000.0
2009-05-04 07:15:00,1.57365,1.5741,1.5728,1.5732,1716200000.0
2009-05-04 07:30:00,1.57315,1.5745,1.5731,1.5735,2022600000.0
2009-05-04 07:45:00,1.57355,1.57455,1.5725,1.57295,2137000000.0
2009-05-04 08:00:00,1.57295,1.57355,1.5718,1.57245,3341600000.0
2009-05-04 08:15:00,1.57245,1.5728,1.57135,1.57245,2061400000.0
2009-05-04 08:30:00,1.5724,1.5737,1.57145,1.5728,3599400000.0
2009-05-04 08:45:00,1.5728,1.5738,1.57185,1.5721,1885600000.0
2009-05-04 09:00:00,1.5721,1.5725,1.5712,1.5714,1588000000.0
2009-05-04 09:15:00,1.57145,1.5719,1.5709,1.5716,1490000000.0
2009-05-04 09:30:00,1.5716,1.57215,1.57055,1.5707,1831800000.0
2009-05-04 09:45:00,1.5707,1.5714,1.57025,1.57125,1589800000.0
2009-05-04 10:00:00,1.5712,1.57315,1.57005,1.57285,2237800000.0
2009-05-04 10:15:00,1.57255,1.57265,1.57125,1.5718,3053000000.0
2009-05-04 10:30:00,1.5718,1.57305,1.5713,1.5724,1600000000.0
2009-05-04 10:45:00,1.5723,1.574,1.5719,1.57325,1636400000.0
2009-05-04 11:00:00,1.5734,1.5738,1.57175,1.572,1152000000.0
2009-05-04 11:15:00,1.5719,1.57255,1.571,1.5715,1531000000.0
2009-05-04 11:30:00,1.57155,1.5722,1.57075,1.5711,1790600000.0
2009-05-04 11:45:00,1.57125,1.5719,1.57045,1.571,1013600000.0
2009-05-04 12:00:00,1.57115,1.5751,1.5704,1.57445,2050200000.0
2009-05-04 12:15:00,1.5747,1.577,1.57445,1.57615,958200000.0
2009-05-04 12:30:00,1.57615,1.5784,1.5748,1.5772,1102400000.0
2009-05-04 12:45:00,1.57725,1.578,1.57485,1.57505,1324800000.0
2009-05-04 13:00:00,1.5749,1.57595,1.57245,1.57255,1515200000.0
2009-05-04 13:15:00,1.57255,1.5732,1.5716,1.57195,2204200000.0
2009-05-04 13:30:00,1.5719,1.5728,1.57,1.5703,2373200000.0
2009-05-04 13:45:00,1.5704,1.5707,1.56965,1.5698,1413000000.0
2009-05-04 14:00:00,1.5699,1.5699,1.5669,1.56835,2805600000.0
2009-05-04 14:15:00,1.56815,1.5699,1.5675,1.5696,4142800000.0
2009-05-04 14:30:00,1.5696,1.56975,1.56685,1.56695,3087999999.0
2009-05-04 14:45:00,1.56695,1.567,1.5654,1.56645,3838800000.0
2009-05-04 15:00:00,1.5665,1.56775,1.5659,1.5676,3868200000.0
2009-05-04 15:15:00,1.5676,1.56795,1.5664,1.5672,3769600000.0
2009-05-04 15:30:00,1.5673,1.5681,1.56425,1.5656,5662800000.0
2009-05-04 15:45:00,1.5656,1.569,1.56515,1.56705,5643800000.0
2009-05-04 16:00:00,1.5672,1.56995,1.5665,1.56995,5648400000.0
2009-05-04 16:15:00,1.5699,1.5717,1.56845,1.57045,5907000000.0
2009-05-04 16:30:00,1.57065,1.5715,1.5676,1.5696,5229000000.0
2009-05-04 16:45:00,1.56965,1.5731,1.56895,1.5727,7254000000.0
2009-05-04 17:00:00,1.5727,1.5753,1.57205,1.5742,4325400000.0
2009-05-04 17:15:00,1.57425,1.5759,1.57385,1.57435,4063200000.0
2009-05-04 17:30:00,1.57435,1.5754,1.5734,1.57485,4071800000.0
2009-05-04 17:45:00,1.5748,1.5759,1.57385,1.5739,4738200000.0
2009-05-04 18:00:00,1.57395,1.57755,1.57395,1.5757,4883000000.0
2009-05-04 18:15:00,1.57565,1.57805,1.57525,1.5759,3326400000.0
2009-05-04 18:30:00,1.57585,1.5765,1.5749,1.57525,2542000000.0
2009-05-04 18:45:00,1.5753,1.57705,1.5745,1.57655,2425800000.0
2009-05-04 19:00:00,1.57665,1.5773,1.5758,1.5769,1788600000.0
2009-05-04 19:15:00,1.577,1.5774,1.57465,1.5747,1834200000.0
2009-05-04 19:30:00,1.57455,1.57585,1.57405,1.57495,2434400000.0
2009-05-04 19:45:00,1.57495,1.57595,1.57465,1.57555,1846200000.0
2009-05-04 20:00:00,1.57555,1.57645,1.57515,1.5758,2536000000.0
2009-05-04 20:15:00,1.57575,1.5768,1.57465,1.57475,1843400000.0
2009-05-04 20:30:00,1.57465,1.5756,1.5741,1.57445,2345600000.0
2009-05-04 20:45:00,1.5745,1.57625,1.57335,1.574,3102000000.0
2009-05-04 21:00:00,1.5741,1.5748,1.57285,1.57355,2677400000.0
2009-05-04 21:15:00,1.57375,1.5756,1.5733,1.5745,2443400000.0
2009-05-04 21:30:00,1.57455,1.57535,1.5737,1.5738,2207000000.0
2009-05-04 21:45:00,1.5742,1.57465,1.57225,1.5724,2790400000.0
2009-05-04 22:00:00,1.57245,1.5733,1.57115,1.5726,1691600000.0
2009-05-04 22:15:00,1.57265,1.5732,1.5719,1.57255,784200000.0
2009-05-04 22:30:00,1.57235,1.5728,1.57195,1.57225,1091400000.0
2009-05-04 22:45:00,1.57235,1.57375,1.5718,1.5718,1281600000.0
2009-05-04 23:00:00,1.5709,1.57295,1.57078,1.5728,510600000.0
2009-05-04 23:15:00,1.57255,1.5727,1.57115,1.57205,373400000.0
2009-05-04 23:30:00,1.572,1.57425,1.5719,1.5719,471200000.0
2009-05-04 23:45:00,1.5719,1.5729,1.57185,1.5727,654600000.0
2009-05-05 00:00:00,1.57265,1.5729,1.57185,1.5727,494400000.0
2009-05-05 00:15:00,1.57275,1.57495,1.5727,1.574,1457600000.0
2009-05-05 00:30:00,1.57405,1.57415,1.5731,1.5733,1340600000.0
2009-05-05 00:45:00,1.57335,1.57365,1.5726,1.57275,786400000.0
2009-05-05 01:00:00,1.5729,1.5739,1.5729,1.57385,751200000.0
2009-05-05 01:15:00,1.5737,1.574,1.57315,1.57315,884200000.0
2009-05-05 01:30:00,1.5731,1.57365,1.5726,1.5736,945400000.0
2009-05-05 01:45:00,1.5736,1.5742,1.5729,1.57305,1146800000.0
2009-05-05 02:00:00,1.57295,1.57335,1.5715,1.57245,1733200000.0
2009-05-05 02:15:00,1.57245,1.573,1.5717,1.57195,1411600000.0
2009-05-05 02:30:00,1.57215,1.5726,1.5707,1.57095,2490600000.0
2009-05-05 02:45:00,1.57095,1.57205,1.5696,1.57165,2750400000.0
2009-05-05 03:00:00,1.57165,1.57235,1.5713,1.57205,1549600000.0
2009-05-05 03:15:00,1.57205,1.5725,1.57125,1.5724,1670400000.0
2009-05-05 03:30:00,1.5724,1.5727,1.5714,1.57195,904200000.0
2009-05-05 03:45:00,1.5719,1.57205,1.57145,1.5717,960000000.0
2009-05-05 04:00:00,1.5717,1.5723,1.57135,1.57185,1023000000.0
2009-05-05 04:15:00,1.572,1.5729,1.5717,1.5724,1530800000.0
2009-05-05 04:30:00,1.57235,1.57235,1.57135,1.57175,1774600000.0
2009-05-05 04:45:00,1.57185,1.572,1.571,1.57105,1232400000.0
2009-05-05 05:00:00,1.571,1.57155,1.57015,1.57115,1427400000.0
2009-05-05 05:15:00,1.5712,1.5712,1.5696,1.5708,1209000000.0
2009-05-05 05:30:00,1.5708,1.57085,1.56975,1.5702,1460800000.0
2009-05-05 05:45:00,1.5702,1.57065,1.56945,1.5699,1646600000.0
2009-05-05 06:00:00,1.5699,1.5704,1.56955,1.5703,790000000.0
2009-05-05 06:15:00,1.5703,1.5716,1.5703,1.57115,1461600000.0
2009-05-05 06:30:00,1.5712,1.57225,1.57005,1.57105,1446800000.0
2009-05-05 06:45:00,1.5711,1.57155,1.5688,1.57005,993400000.0
2009-05-05 07:00:00,1.5701,1.57145,1.56945,1.56995,1156200000.0
2009-05-05 07:15:00,1.56985,1.57115,1.56915,1.5695,855000000.0
2009-05-05 07:30:00,1.56955,1.57125,1.5693,1.57075,1085800000.0
2009-05-05 07:45:00,1.57075,1.5722,1.5701,1.57145,2179000000.0
2009-05-05 08:00:00,1.5714,1.5722,1.56915,1.57015,3191999999.0
2009-05-05 08:15:00,1.5703,1.5713,1.5684,1.56845,3422600000.0
2009-05-05 08:30:00,1.5685,1.56985,1.56745,1.5675,3162400000.0
2009-05-05 08:45:00,1.5677,1.56805,1.5655,1.5674,2520400000.0
2009-05-05 09:00:00,1.56715,1.56875,1.56635,1.56805,2565200000.0
2009-05-05 09:15:00,1.56805,1.56855,1.56725,1.5682,2153200000.0
2009-05-05 09:30:00,1.56815,1.56895,1.56805,1.5681,1892400000.0
2009-05-05 09:45:00,1.5681,1.56985,1.5674,1.56985,2583000000.0
2009-05-05 10:00:00,1.5699,1.56995,1.5687,1.56955,2638000000.0
2009-05-05 10:15:00,1.5696,1.57055,1.5686,1.5688,2204000000.0
2009-05-05 10:30:00,1.56885,1.56925,1.5673,1.5674,2594400000.0
2009-05-05 10:45:00,1.56735,1.56875,1.56695,1.5679,3102000000.0
2009-05-05 11:00:00,1.56825,1.56925,1.56645,1.5667,2753400000.0
2009-05-05 11:15:00,1.5667,1.5681,1.5659,1.5668,3253200000.0
2009-05-05 11:30:00,1.5668,1.56825,1.5663,1.5673,3389800000.0
2009-05-05 11:45:00,1.56725,1.5685,1.5662,1.56665,4125400000.0
2009-05-05 12:00:00,1.56665,1.569,1.56585,1.5683,3589400000.0
2009-05-05 12:15:00,1.56845,1.56995,1.56775,1.5688,3833800000.0
2009-05-05 12:30:00,1.5688,1.56995,1.56775,1.56845,2975600000.0
2009-05-05 12:45:00,1.5684,1.56845,1.56745,1.56795,2370600000.0
2009-05-05 13:00:00,1.5679,1.56925,1.56765,1.5678,4030200000.0
2009-05-05 13:15:00,1.56805,1.5692,1.56755,1.56855,3078000000.0
2009-05-05 13:30:00,1.56865,1.56985,1.56755,1.56935,2950000000.0
2009-05-05 13:45:00,1.56935,1.57135,1.56875,1.57045,3736800000.0
2009-05-05 14:00:00,1.57045,1.57085,1.56635,1.5666,4800200000.0
2009-05-05 14:15:00,1.56665,1.56935,1.56635,1.56815,5220200000.0
2009-05-05 14:30:00,1.5683,1.5691,1.56745,1.5684,5150000000.0
2009-05-05 14:45:00,1.5684,1.57055,1.5676,1.5701,5232600003.0
2009-05-05 15:00:00,1.57005,1.57075,1.56915,1.5704,4308000002.0
2009-05-05 15:15:00,1.57025,1.5725,1.5694,1.5698,4293999999.0
2009-05-05 15:30:00,1.5698,1.57105,1.56805,1.57,5542200000.0
2009-05-05 15:45:00,1.57,1.5708,1.56865,1.56965,5507800000.0
2009-05-05 16:00:00,1.56965,1.5712,1.56825,1.56875,6494200001.0
2009-05-05 16:15:00,1.569,1.5716,1.5684,1.569,6377800000.0
2009-05-05 16:30:00,1.56905,1.57125,1.5686,1.56955,5969200000.0
2009-05-05 16:45:00,1.5696,1.57115,1.56905,1.5709,4935599999.0
2009-05-05 17:00:00,1.5709,1.5725,1.5702,1.5714,6217800000.0
2009-05-05 17:15:00,1.5714,1.57325,1.57135,1.57205,4610200000.0
2009-05-05 17:30:00,1.57205,1.5727,1.5708,1.572,4766600000.0
2009-05-05 17:45:00,1.57195,1.5733,1.57145,1.57245,4584800002.0
2009-05-05 18:00:00,1.5724,1.57295,1.5703,1.5714,5050200000.0
2009-05-05 18:15:00,1.5714,1.572,1.5702,1.571,3426600000.0
2009-05-05 18:30:00,1.571,1.5716,1.5698,1.5711,3371000001.0
2009-05-05 18:45:00,1.571,1.57165,1.57065,1.57135,2924200000.0
2009-05-05 19:00:00,1.57135,1.5716,1.56835,1.5692,4320200000.0
2009-05-05 19:15:00,1.5692,1.56925,1.56645,1.5671,4055600000.0
2009-05-05 19:30:00,1.5671,1.5671,1.5655,1.5663,3809600000.0
2009-05-05 19:45:00,1.56635,1.56765,1.5657,1.5669,2628200000.0
2009-05-05 20:00:00,1.5667,1.5681,1.5667,1.56735,2540200000.0
2009-05-05 20:15:00,1.5675,1.5684,1.56605,1.56685,3598999999.0
2009-05-05 20:30:00,1.56685,1.5672,1.5653,1.5661,5462300000.0
2009-05-05 20:45:00,1.5661,1.5661,1.5644,1.5652,4284599999.0
2009-05-05 21:00:00,1.5652,1.5661,1.5649,1.5655,3980400000.0
2009-05-05 21:15:00,1.5656,1.56655,1.5649,1.5658,3333800000.0
2009-05-05 21:30:00,1.56585,1.56685,1.56535,1.56655,3576200002.0
2009-05-05 21:45:00,1.5664,1.5676,1.566,1.5662,5303399986.0
2009-05-05 22:00:00,1.56615,1.56695,1.56455,1.56495,2942800000.0
2009-05-05 22:15:00,1.56505,1.5665,1.56375,1.5664,2518199998.0
2009-05-05 22:30:00,1.56635,1.5676,1.56595,1.56675,2362000005.0
2009-05-05 22:45:00,1.56675,1.56725,1.56565,1.56605,2340400001.0
2009-05-05 23:00:00,1.56555,1.56625,1.5646,1.56495,617800000.0
2009-05-05 23:15:00,1.56495,1.5663,1.56395,1.5652,701800000.0
2009-05-05 23:30:00,1.5653,1.5658,1.56495,1.5651,1095400000.0
2009-05-05 23:45:00,1.5651,1.5655,1.56415,1.56525,484300000.0
2009-05-06 00:00:00,1.5653,1.56585,1.5646,1.5646,1918399997.0
2009-05-06 00:15:00,1.5647,1.5653,1.56375,1.56495,2185200001.0
2009-05-06 00:30:00,1.565,1.56505,1.5641,1.5646,934000000.0
2009-05-06 00:45:00,1.5646,1.56495,1.56285,1.563,1616600000.0
2009-05-06 01:00:00,1.56305,1.5649,1.563,1.5639,2184400000.0
2009-05-06 01:15:00,1.56395,1.56395,1.56275,1.56315,2854200000.0
2009-05-06 01:30:00,1.56315,1.5637,1.56255,1.5636,4075400003.0
2009-05-06 01:45:00,1.56405,1.5655,1.56355,1.5651,3484599996.0
2009-05-06 02:00:00,1.5652,1.56545,1.5638,1.5647,4348400002.0
2009-05-06 02:15:00,1.5648,1.5654,1.56345,1.56525,4007399999.0
2009-05-06 02:30:00,1.5653,1.5654,1.56432,1.5644,2599200006.0
2009-05-06 02:45:00,1.56445,1.56565,1.5644,1.56535,2872399998.0
2009-05-06 03:00:00,1.5653,1.5657,1.56395,1.5647,2822999999.0
2009-05-06 03:15:00,1.56475,1.56505,1.56365,1.5641,6658600000.0
2009-05-06 03:30:00,1.5641,1.5647,1.5624,1.56385,5725400002.0
2009-05-06 03:45:00,1.5639,1.5648,1.5623,1.56455,5437800001.0
2009-05-06 04:00:00,1.56475,1.56485,1.5626,1.56445,3738399997.0
2009-05-06 04:15:00,1.5645,1.56475,1.56265,1.5634,4911199998.0
2009-05-06 04:30:00,1.5634,1.56435,1.5622,1.5636,4439999998.0
2009-05-06 04:45:00,1.5637,1.56425,1.56315,1.56385,3084599999.0
2009-05-06 05:00:00,1.5636,1.56495,1.56305,1.56435,4387799999.0
2009-05-06 05:15:00,1.56445,1.56495,1.56365,1.56435,3593999997.0
2009-05-06 05:30:00,1.5644,1.56525,1.5634,1.56395,3386199998.0
2009-05-06 05:45:00,1.56405,1.5654,1.5638,1.5645,5470999994.0
2009-05-06 06:00:00,1.5645,1.5654,1.56385,1.5653,4037200001.0
2009-05-06 06:15:00,1.5654,1.56565,1.56365,1.5641,3153000004.0
2009-05-06 06:30:00,1.5641,1.56515,1.56315,1.5646,4427400010.0
2009-05-06 06:45:00,1.56455,1.5647,1.5629,1.56345,3041200006.0
2009-05-06 07:00:00,1.5635,1.5635,1.56205,1.56295,3110200003.0
2009-05-06 07:15:00,1.56295,1.5632,1.5617,1.56235,4308200013.0
2009-05-06 07:30:00,1.56235,1.56325,1.56125,1.5626,3612200004.0
2009-05-06 07:45:00,1.5623,1.56405,1.56125,1.5635,4229000003.0
2009-05-06 08:00:00,1.56345,1.56495,1.56315,1.56455,4625800001.0
2009-05-06 08:15:00,1.56455,1.565,1.5635,1.5638,2144800000.0
2009-05-06 08:30:00,1.5638,1.56515,1.56355,1.56415,2844000000.0
2009-05-06 08:45:00,1.5641,1.56615,1.56365,1.5655,3578800000.0
2009-05-06 09:00:00,1.5656,1.5662,1.5646,1.5656,3769800000.0
2009-05-06 09:15:00,1.56575,1.56725,1.56495,1.56575,2276200000.0
2009-05-06 09:30:00,1.56575,1.5662,1.56435,1.56515,2705400000.0
2009-05-06 09:45:00,1.56495,1.5652,1.56325,1.56435,2433600000.0
2009-05-06 10:00:00,1.5646,1.56585,1.56335,1.56515,3860200000.0
2009-05-06 10:15:00,1.56495,1.5664,1.56435,1.5645,3753300001.0
2009-05-06 10:30:00,1.56445,1.5659,1.56345,1.56545,3423600000.0
2009-05-06 10:45:00,1.56545,1.56605,1.56415,1.56495,3222200000.0
2009-05-06 11:00:00,1.56495,1.56795,1.56455,1.5677,3441000000.0
2009-05-06 11:15:00,1.5677,1.57005,1.5665,1.56995,2804800000.0
2009-05-06 11:30:00,1.56985,1.5703,1.56775,1.56905,2345600000.0
2009-05-06 11:45:00,1.56915,1.57185,1.568,1.5706,3886800000.0
2009-05-06 12:00:00,1.56995,1.57165,1.56965,1.5707,3627400000.0
2009-05-06 12:15:00,1.5708,1.5722,1.5706,1.5709,2912400000.0
2009-05-06 12:30:00,1.57095,1.57105,1.56905,1.56935,2285200000.0
2009-05-06 12:45:00,1.5693,1.57115,1.5688,1.571,2127800000.0
2009-05-06 13:00:00,1.57115,1.5714,1.56975,1.57045,3768000000.0
2009-05-06 13:15:00,1.5705,1.5711,1.56925,1.56955,4220600000.0
2009-05-06 13:30:00,1.5696,1.571,1.56945,1.57065,3513800000.0
2009-05-06 13:45:00,1.5706,1.5713,1.56975,1.5704,3633400000.0
2009-05-06 14:00:00,1.5704,1.57045,1.5678,1.56825,3453400000.0
2009-05-06 14:15:00,1.5682,1.57245,1.56705,1.5718,4652400000.0
2009-05-06 14:30:00,1.5718,1.572,1.5664,1.56755,5221400000.0
2009-05-06 14:45:00,1.56765,1.56925,1.56705,1.5692,3944400001.0
2009-05-06 15:00:00,1.56925,1.56965,1.56775,1.5687,4169799999.0
2009-05-06 15:15:00,1.56875,1.5693,1.56645,1.56645,3836000000.0
2009-05-06 15:30:00,1.5665,1.56725,1.5643,1.5655,4871400000.0
2009-05-06 15:45:00,1.5656,1.56665,1.55945,1.56005,4744060000.0
2009-05-06 16:00:00,1.5602,1.5618,1.55825,1.5603,5289600000.0
2009-05-06 16:15:00,1.5603,1.5621,1.5592,1.5611,4384400000.0
2009-05-06 16:30:00,1.56095,1.56265,1.5606,1.5621,3685600000.0
2009-05-06 16:45:00,1.5621,1.5634,1.56085,1.56325,3510200000.0
2009-05-06 17:00:00,1.5631,1.56365,1.5612,1.56165,3725700000.0
2009-05-06 17:15:00,1.56175,1.5623,1.56025,1.5616,4107700000.0
2009-05-06 17:30:00,1.5617,1.56245,1.5604,1.56165,4350700000.0
2009-05-06 17:45:00,1.5617,1.56325,1.5609,1.561,3641600000.0
2009-05-06 18:00:00,1.56085,1.5627,1.56025,1.5606,2581800000.0
2009-05-06 18:15:00,1.56055,1.561,1.559,1.55975,2568200000.0
2009-05-06 18:30:00,1.55975,1.56095,1.55945,1.56075,1816000000.0
2009-05-06 18:45:00,1.5607,1.56135,1.55915,1.55945,2480600000.0
2009-05-06 19:00:00,1.5594,1.5605,1.55825,1.5592,3068400000.0
2009-05-06 19:15:00,1.5593,1.5595,1.55655,1.5579,2783600000.0
2009-05-06 19:30:00,1.55785,1.55875,1.5554,1.5562,3126200000.0
2009-05-06 19:45:00,1.5561,1.55725,1.55525,1.55635,2548800000.0
2009-05-06 20:00:00,1.55635,1.5585,1.55615,1.5579,2413700000.0
2009-05-06 20:15:00,1.5579,1.5579,1.55575,1.5567,1715600000.0
2009-05-06 20:30:00,1.5568,1.55845,1.5561,1.55815,3077000000.0
2009-05-06 20:45:00,1.5582,1.5583,1.55645,1.5577,3849600000.0
2009-05-06 21:00:00,1.55775,1.55845,1.5561,1.55635,3014000000.0
2009-05-06 21:15:00,1.55635,1.55735,1.55415,1.55545,2407000000.0
2009-05-06 21:30:00,1.5554,1.55565,1.5544,1.5551,1897200000.0
2009-05-06 21:45:00,1.5551,1.55535,1.55315,1.5541,2638800000.0
2009-05-06 22:00:00,1.55415,1.5558,1.554,1.5546,1806800000.0
2009-05-06 22:15:00,1.5546,1.5557,1.5542,1.55565,802000000.0
2009-05-06 22:30:00,1.5557,1.556,1.55525,1.55555,1538200000.0
2009-05-06 22:45:00,1.5556,1.5556,1.5537,1.5541,671800000.0
2009-05-06 23:00:00,1.55367,1.5539,1.55305,1.5532,305000000.0
2009-05-06 23:15:00,1.5532,1.5541,1.55185,1.55275,606800001.0
2009-05-06 23:30:00,1.5527,1.55375,1.55135,1.55275,551200000.0
2009-05-06 23:45:00,1.5528,1.5541,1.5525,1.5534,503200000.0
2009-05-07 00:00:00,1.55315,1.5539,1.55235,1.5529,885800000.0
2009-05-07 00:15:00,1.5529,1.5533,1.5515,1.5517,574800000.0
2009-05-07 00:30:00,1.55165,1.5525,1.55095,1.55185,1589600000.0
2009-05-07 00:45:00,1.552,1.55265,1.55155,1.55265,432400000.0
2009-05-07 01:00:00,1.55275,1.553,1.55165,1.55185,812000000.0
2009-05-07 01:15:00,1.55185,1.55285,1.55075,1.5514,1270200000.0
2009-05-07 01:30:00,1.55145,1.55165,1.5509,1.55115,676000000.0
2009-05-07 01:45:00,1.5512,1.5526,1.551,1.5516,1087400000.0
2009-05-07 02:00:00,1.5516,1.55305,1.551,1.5527,1440600000.0
2009-05-07 02:15:00,1.55265,1.55295,1.55165,1.55295,1906400000.0
2009-05-07 02:30:00,1.5529,1.5529,1.55055,1.5517,2196800001.0
2009-05-07 02:45:00,1.5517,1.55215,1.5507,1.55215,1442000000.0
2009-05-07 03:00:00,1.5522,1.55235,1.551,1.55175,1297200000.0
2009-05-07 03:15:00,1.55175,1.55235,1.55035,1.55205,2093400000.0
2009-05-07 03:30:00,1.55205,1.5526,1.54925,1.55045,2923850000.0
2009-05-07 03:45:00,1.55035,1.55125,1.5499,1.55115,1438800000.0
2009-05-07 04:00:00,1.5511,1.55205,1.5482,1.5486,2173522000.0
2009-05-07 04:15:00,1.54865,1.5492,1.5475,1.54875,1632300000.0
2009-05-07 04:30:00,1.5487,1.54945,1.548,1.54895,1075400000.0
2009-05-07 04:45:00,1.54895,1.5493,1.5477,1.5484,1279200000.0
2009-05-07 05:00:00,1.54845,1.54955,1.5475,1.54905,1041800000.0
2009-05-07 05:15:00,1.549,1.5492,1.54865,1.54895,390000000.0
2009-05-07 05:30:00,1.54905,1.54905,1.54795,1.5483,977200000.0
2009-05-07 05:45:00,1.5483,1.54895,1.54785,1.54815,768400000.0
2009-05-07 06:00:00,1.54825,1.5496,1.548,1.54875,1024600000.0
2009-05-07 06:15:00,1.54865,1.54945,1.54775,1.54945,999200000.0
2009-05-07 06:30:00,1.54935,1.54975,1.54735,1.54875,1348000001.0
2009-05-07 06:45:00,1.54865,1.5493,1.54835,1.54885,555800000.0
2009-05-07 07:00:00,1.54885,1.54885,1.5472,1.54825,1262600000.0
2009-05-07 07:15:00,1.5482,1.54965,1.54775,1.5488,1963200000.0
2009-05-07 07:30:00,1.54885,1.55025,1.54885,1.55,3065400001.0
2009-05-07 07:45:00,1.55015,1.55085,1.5488,1.54935,2940000000.0
2009-05-07 08:00:00,1.54955,1.5502,1.5481,1.54925,4252200000.0
2009-05-07 08:15:00,1.54925,1.55085,1.54845,1.54965,3122200001.0
2009-05-07 08:30:00,1.54965,1.5508,1.54895,1.5502,2569800000.0
2009-05-07 08:45:00,1.5503,1.55065,1.5485,1.54885,3571400000.0
2009-05-07 09:00:00,1.5489,1.55085,1.54755,1.54805,5291800000.0
2009-05-07 09:15:00,1.54805,1.54915,1.5474,1.5477,3440800000.0
2009-05-07 09:30:00,1.54775,1.5482,1.5469,1.5477,3251800000.0
2009-05-07 09:45:00,1.5477,1.54905,1.5464,1.54785,2916200000.0
2009-05-07 10:00:00,1.54785,1.5499,1.54705,1.5496,2917600000.0
2009-05-07 10:15:00,1.5497,1.55135,1.54905,1.5511,2086200000.0
2009-05-07 10:30:00,1.5512,1.5536,1.55075,1.552,3205800000.0
2009-05-07 10:45:00,1.552,1.5544,1.5517,1.554,3156200000.0
2009-05-07 11:00:00,1.5541,1.55845,1.5534,1.5577,2700200000.0
2009-05-07 11:15:00,1.5577,1.55815,1.5546,1.5547,3780800000.0
2009-05-07 11:30:00,1.5547,1.55715,1.5547,1.5563,3589000000.0
2009-05-07 11:45:00,1.5564,1.55795,1.5558,1.55735,3466600000.0
2009-05-07 12:00:00,1.5575,1.5581,1.5562,1.55655,3042600001.0
2009-05-07 12:15:00,1.55655,1.5569,1.5558,1.5566,2464200000.0
2009-05-07 12:30:00,1.55705,1.5572,1.55525,1.5555,3829600000.0
2009-05-07 12:45:00,1.5555,1.5568,1.55535,1.55655,3502600000.0
2009-05-07 13:00:00,1.55635,1.5578,1.55425,1.55565,4025800000.0
2009-05-07 13:15:00,1.5557,1.5559,1.5529,1.5532,3030600000.0
2009-05-07 13:30:00,1.5531,1.5535,1.54945,1.54955,3037000000.0
2009-05-07 13:45:00,1.5497,1.55615,1.5497,1.55605,4994500000.0
2009-05-07 14:00:00,1.55605,1.5588,1.5557,1.5562,4513500000.0
2009-05-07 14:15:00,1.55615,1.55715,1.55485,1.5571,3526199999.0
2009-05-07 14:30:00,1.55725,1.5573,1.5492,1.55575,4577400000.0
2009-05-07 14:45:00,1.5558,1.562,1.55525,1.5612,4777400001.0
2009-05-07 15:00:00,1.56135,1.56505,1.56065,1.564,5114200000.0
2009-05-07 15:15:00,1.56365,1.5666,1.56275,1.56655,3946200000.0
2009-05-07 15:30:00,1.5664,1.5702,1.56585,1.56975,4203800000.0
2009-05-07 15:45:00,1.57005,1.57095,1.56705,1.5698,3309600000.0
2009-05-07 16:00:00,1.56995,1.57145,1.56915,1.57,4822400000.0
2009-05-07 16:15:00,1.57,1.57255,1.56895,1.5722,4010200000.0
2009-05-07 16:30:00,1.5722,1.5731,1.57055,1.571,3021800000.0
2009-05-07 16:45:00,1.571,1.57115,1.56835,1.5685,4103200000.0
2009-05-07 17:00:00,1.5685,1.57165,1.56845,1.5711,3388700000.0
2009-05-07 17:15:00,1.57095,1.5713,1.5689,1.56975,3212000000.0
2009-05-07 17:30:00,1.56975,1.57245,1.5697,1.5709,3412600000.0
2009-05-07 17:45:00,1.57075,1.57125,1.56945,1.5707,2030800000.0
2009-05-07 18:00:00,1.5707,1.57105,1.5697,1.56995,1788800000.0
2009-05-07 18:15:00,1.5701,1.5703,1.5692,1.5699,1445200000.0
2009-05-07 18:30:00,1.5699,1.56995,1.5666,1.56685,1785000000.0
2009-05-07 18:45:00,1.5668,1.5684,1.56635,1.56755,1432800000.0
2009-05-07 19:00:00,1.5676,1.5693,1.5669,1.5685,2233400000.0
2009-05-07 19:15:00,1.56865,1.56995,1.56755,1.5686,1699400000.0
2009-05-07 19:30:00,1.56855,1.57135,1.56855,1.56995,1875000000.0
2009-05-07 19:45:00,1.56995,1.5706,1.5685,1.56945,2077400000.0
2009-05-07 20:00:00,1.5695,1.57085,1.56925,1.5706,2244800000.0
2009-05-07 20:15:00,1.5706,1.571,1.5683,1.56835,1631800000.0
2009-05-07 20:30:00,1.56835,1.5702,1.56825,1.56975,2329200001.0
2009-05-07 20:45:00,1.56975,1.57095,1.5686,1.56945,2156800000.0
2009-05-07 21:00:00,1.56945,1.5707,1.56835,1.5697,2691000000.0
2009-05-07 21:15:00,1.56985,1.57065,1.56865,1.56935,1279800000.0
2009-05-07 21:30:00,1.56935,1.57065,1.5691,1.5702,1403200000.0
2009-05-07 21:45:00,1.5702,1.5708,1.5687,1.5687,1683800000.0
2009-05-07 22:00:00,1.56875,1.5697,1.5681,1.5681,965600000.0
2009-05-07 22:15:00,1.56795,1.56875,1.56625,1.56755,1032200000.0
2009-05-07 22:30:00,1.5674,1.56825,1.56565,1.5675,756600000.0
2009-05-07 22:45:00,1.5675,1.56805,1.56465,1.566,704800000.0
2009-05-07 23:00:00,1.56525,1.5673,1.5646,1.56615,605800000.0
2009-05-07 23:15:00,1.5663,1.5675,1.56595,1.5671,404600000.0
2009-05-07 23:30:00,1.5672,1.5685,1.56595,1.56605,647600000.0
2009-05-07 23:45:00,1.56625,1.5663,1.565,1.56535,349000000.0
2009-05-08 00:00:00,1.5653,1.56655,1.56485,1.5665,369600000.0
2009-05-08 00:15:00,1.5665,1.5676,1.56565,1.5664,547800000.0
2009-05-08 00:30:00,1.56645,1.56695,1.5659,1.5665,297600000.0
2009-05-08 00:45:00,1.5666,1.5677,1.5665,1.56715,551000000.0
2009-05-08 01:00:00,1.5671,1.5675,1.5664,1.56645,394000000.0
2009-05-08 01:15:00,1.56645,1.56735,1.5663,1.5665,457800000.0
2009-05-08 01:30:00,1.5665,1.56815,1.5664,1.5674,484200000.0
2009-05-08 01:45:00,1.56755,1.5677,1.5662,1.5668,525200000.0
2009-05-08 02:00:00,1.56675,1.56695,1.56515,1.566,2942000000.0
2009-05-08 02:15:00,1.566,1.56655,1.5649,1.5657,3732800000.0
2009-05-08 02:30:00,1.56575,1.5659,1.56445,1.5655,1618200000.0
2009-05-08 02:45:00,1.56555,1.56565,1.56425,1.5648,1498400000.0
2009-05-08 03:00:00,1.565,1.5659,1.5642,1.56505,2876400000.0
2009-05-08 03:15:00,1.56495,1.56565,1.5644,1.5653,1891400000.0
2009-05-08 03:30:00,1.56535,1.5663,1.5648,1.5655,2088400000.0
2009-05-08 03:45:00,1.5655,1.5662,1.5651,1.5661,1430000000.0
2009-05-08 04:00:00,1.5661,1.56625,1.56445,1.5649,2085800000.0
2009-05-08 04:15:00,1.56485,1.5662,1.5645,1.56575,1139000000.0
2009-05-08 04:30:00,1.5657,1.56675,1.5645,1.56505,717600000.0
2009-05-08 04:45:00,1.5651,1.566,1.5648,1.5659,570600000.0
2009-05-08 05:00:00,1.5659,1.566,1.5654,1.56545,664400000.0
2009-05-08 05:15:00,1.5654,1.56545,1.5643,1.5647,693000000.0
2009-05-08 05:30:00,1.5647,1.56615,1.5647,1.56585,585600000.0
2009-05-08 05:45:00,1.56585,1.56665,1.5649,1.56565,924400000.0
2009-05-08 06:00:00,1.56565,1.5658,1.5648,1.56565,515800000.0
2009-05-08 06:15:00,1.5657,1.5663,1.5654,1.56615,487400000.0
2009-05-08 06:30:00,1.5661,1.5669,1.56395,1.5656,1626400000.0
2009-05-08 06:45:00,1.5655,1.56635,1.56465,1.5659,1500800000.0
2009-05-08 07:00:00,1.5659,1.56685,1.5652,1.5655,1748600000.0
2009-05-08 07:15:00,1.5655,1.56635,1.5651,1.56615,1243200000.0
2009-05-08 07:30:00,1.56615,1.567,1.56535,1.5662,1382000000.0
2009-05-08 07:45:00,1.5663,1.5676,1.5662,1.56655,1419000000.0
2009-05-08 08:00:00,1.5667,1.56915,1.5663,1.56785,2240000000.0
2009-05-08 08:15:00,1.568,1.5692,1.56755,1.56855,2883600000.0
2009-05-08 08:30:00,1.5685,1.5691,1.56725,1.5675,3336600000.0
2009-05-08 08:45:00,1.56755,1.56815,1.5648,1.56495,3599600000.0
2009-05-08 09:00:00,1.565,1.5658,1.5635,1.5642,3991600002.0
2009-05-08 09:15:00,1.5642,1.5658,1.56335,1.56525,3740800000.0
2009-05-08 09:30:00,1.56525,1.5656,1.56385,1.5645,2696600000.0
2009-05-08 09:45:00,1.5645,1.56555,1.5639,1.5649,2345200000.0
2009-05-08 10:00:00,1.5648,1.5662,1.56395,1.56485,3085200000.0
2009-05-08 10:15:00,1.56485,1.5657,1.56425,1.5655,3400400000.0
2009-05-08 10:30:00,1.5654,1.56615,1.5644,1.56615,3141200000.0
2009-05-08 10:45:00,1.56615,1.5666,1.56505,1.5662,2854600000.0
2009-05-08 11:00:00,1.5662,1.5665,1.56485,1.5649,2360600000.0
2009-05-08 11:15:00,1.565,1.5654,1.5642,1.565,2490800000.0
2009-05-08 11:30:00,1.56515,1.56615,1.56355,1.56415,2716000000.0
2009-05-08 11:45:00,1.56415,1.5649,1.56365,1.56465,2631600000.0
2009-05-08 12:00:00,1.56465,1.565,1.56235,1.56265,2789400000.0
2009-05-08 12:15:00,1.5625,1.56265,1.55675,1.5571,2907399999.0
2009-05-08 12:30:00,1.5571,1.55755,1.5545,1.5556,4011800000.0
2009-05-08 12:45:00,1.55565,1.5586,1.5552,1.5555,4054999999.0
2009-05-08 13:00:00,1.5555,1.5577,1.55095,1.55705,3479400001.0
2009-05-08 13:15:00,1.55715,1.5584,1.5559,1.5565,3083400000.0
2009-05-08 13:30:00,1.5565,1.55695,1.55535,1.5566,3064000000.0
2009-05-08 13:45:00,1.5564,1.5584,1.5562,1.5577,2742200000.0
2009-05-08 14:00:00,1.5578,1.55935,1.5573,1.55795,3310200000.0
2009-05-08 14:15:00,1.5579,1.5612,1.5578,1.55875,3736000000.0
2009-05-08 14:30:00,1.5579,1.5636,1.5577,1.56215,4486100000.0
2009-05-08 14:45:00,1.562,1.56435,1.56085,1.56405,3637200000.0
2009-05-08 15:00:00,1.56405,1.5652,1.56255,1.56345,3453800000.0
2009-05-08 15:15:00,1.5636,1.56445,1.56245,1.56395,3867800000.0
2009-05-08 15:30:00,1.56395,1.5643,1.5628,1.56305,4123200000.0
2009-05-08 15:45:00,1.56305,1.56305,1.56035,1.56185,3185700000.0
2009-05-08 16:00:00,1.5619,1.56225,1.56025,1.5606,4421800001.0
2009-05-08 16:15:00,1.5606,1.56275,1.55985,1.56225,3622600000.0
2009-05-08 16:30:00,1.5622,1.56265,1.5602,1.5617,4287400000.0
2009-05-08 16:45:00,1.5617,1.56625,1.56085,1.56585,4625600000.0
2009-05-08 17:00:00,1.5658,1.566,1.5625,1.56305,4885000000.0
2009-05-08 17:15:00,1.56305,1.56475,1.56255,1.5646,2877000000.0
2009-05-08 17:30:00,1.56505,1.5656,1.5633,1.5638,2606000000.0
2009-05-08 17:45:00,1.5639,1.5644,1.5625,1.56265,2293800000.0
2009-05-08 18:00:00,1.56265,1.5656,1.5617,1.56435,4245600000.0
2009-05-08 18:15:00,1.5645,1.5664,1.5632,1.56525,5427800000.0
2009-05-08 18:30:00,1.56485,1.5679,1.5648,1.56545,4277800000.0
2009-05-08 18:45:00,1.565,1.5681,1.5648,1.567,2618400000.0
2009-05-08 19:00:00,1.56705,1.56785,1.56535,1.56685,3241800000.0
2009-05-08 19:15:00,1.56695,1.5675,1.56535,1.5657,2052400000.0
2009-05-08 19:30:00,1.5657,1.5672,1.56445,1.5664,3092600000.0
2009-05-08 19:45:00,1.5663,1.5672,1.5641,1.56495,3584400000.0
2009-05-08 20:00:00,1.56495,1.56635,1.5644,1.56485,2453600000.0
2009-05-08 20:15:00,1.5649,1.56525,1.564,1.5644,1374200000.0
2009-05-08 20:30:00,1.56445,1.5683,1.56425,1.5674,2017600000.0
2009-05-08 20:45:00,1.56735,1.56835,1.5663,1.56795,2592000000.0
2009-05-08 21:00:00,1.56795,1.56825,1.56635,1.567,1473600000.0
2009-05-08 21:15:00,1.567,1.56785,1.5664,1.56675,1561200000.0
2009-05-08 21:30:00,1.56675,1.5692,1.5661,1.5681,1818400000.0
2009-05-08 21:45:00,1.5681,1.56825,1.5656,1.56565,2053400000.0
2009-05-08 22:00:00,1.5657,1.56825,1.56555,1.5673,1770200000.0
2009-05-08 22:15:00,1.5673,1.56955,1.5669,1.5687,2208000000.0
2009-05-08 22:30:00,1.56855,1.569,1.56705,1.56765,2173400000.0
2009-05-08 22:45:00,1.5675,1.5691,1.5671,1.56805,1217200000.0
2009-05-10 23:00:00,1.5681,1.5692,1.5662,1.56685,89200000.0
2009-05-10 23:15:00,1.5662,1.56785,1.56605,1.56755,88400000.0
2009-05-10 23:30:00,1.5675,1.56775,1.5667,1.56735,216400000.0
2009-05-10 23:45:00,1.56755,1.56885,1.56755,1.56875,317000000.0
2009-05-11 00:00:00,1.56875,1.5692,1.56615,1.56695,819600000.0
2009-05-11 00:15:00,1.56695,1.56775,1.56585,1.56685,1085000000.0
2009-05-11 00:30:00,1.5668,1.56745,1.5659,1.56695,727800000.0
2009-05-11 00:45:00,1.567,1.567,1.5656,1.56615,803800000.0
2009-05-11 01:00:00,1.56635,1.5669,1.5659,1.5669,703200000.0
2009-05-11 01:15:00,1.56685,1.56835,1.5668,1.56795,725800000.0
2009-05-11 01:30:00,1.56795,1.5691,1.5667,1.56695,627400000.0
2009-05-11 01:45:00,1.567,1.56735,1.5661,1.5673,993800000.0
2009-05-11 02:00:00,1.5672,1.5685,1.56675,1.56845,1135000000.0
2009-05-11 02:15:00,1.5684,1.5684,1.56715,1.5673,710400000.0
2009-05-11 02:30:00,1.5673,1.56805,1.56665,1.56765,909000000.0
2009-05-11 02:45:00,1.56765,1.5682,1.56675,1.56755,843600000.0
2009-05-11 03:00:00,1.56755,1.5687,1.5666,1.5678,1736400000.0
2009-05-11 03:15:00,1.56775,1.5686,1.56755,1.5686,1098200000.0
2009-05-11 03:30:00,1.56855,1.5692,1.56715,1.5672,2407000000.0
2009-05-11 03:45:00,1.56735,1.56785,1.5669,1.5678,1064200000.0
2009-05-11 04:00:00,1.56775,1.56815,1.5671,1.5675,691400000.0
2009-05-11 04:15:00,1.5675,1.56855,1.5674,1.5679,1246800000.0
2009-05-11 04:30:00,1.5679,1.5695,1.56755,1.5683,1452800000.0
2009-05-11 04:45:00,1.56825,1.56905,1.5677,1.56895,1069000000.0
2009-05-11 05:00:00,1.56895,1.56935,1.5682,1.56895,697600000.0
2009-05-11 05:15:00,1.56889,1.56896,1.56793,1.56857,174000000.0
2009-05-11 05:30:00,1.56856,1.56936,1.56785,1.56914,174000000.0
2009-05-11 05:45:00,1.56909,1.56958,1.56813,1.56914,174000000.0
2009-05-11 06:00:00,1.56945,1.56993,1.56873,1.56988,174000000.0
2009-05-11 06:15:00,1.56982,1.57016,1.56877,1.56904,174000000.0
2009-05-11 06:30:00,1.5691,1.56921,1.56698,1.56733,174000000.0
2009-05-11 06:45:00,1.56739,1.56851,1.56727,1.56783,174000000.0
2009-05-11 07:00:00,1.56789,1.56802,1.56477,1.5662,174000000.0
2009-05-11 07:15:00,1.56625,1.56717,1.56579,1.56715,174000000.0
2009-05-11 07:30:00,1.56727,1.56781,1.56634,1.56678,174000000.0
2009-05-11 07:45:00,1.56684,1.56707,1.56519,1.56664,174000000.0
2009-05-11 08:00:00,1.5667,1.56811,1.56631,1.56791,174000000.0
2009-05-11 08:15:00,1.56785,1.56835,1.56643,1.5668,174000000.0
2009-05-11 08:30:00,1.56685,1.56772,1.56583,1.56738,174000000.0
2009-05-11 08:45:00,1.56736,1.56862,1.56662,1.56698,174000000.0
2009-05-11 09:00:00,1.56711,1.56761,1.5656,1.56685,1673800000.0
2009-05-11 09:15:00,1.56683,1.56723,1.56536,1.56541,1176000000.0
2009-05-11 09:30:00,1.5654,1.567,1.56492,1.56665,1196400000.0
2009-05-11 09:45:00,1.5666,1.567,1.56295,1.5646,3005600000.0
2009-05-11 10:00:00,1.56465,1.56555,1.5639,1.5651,2330200000.0
2009-05-11 10:15:00,1.5651,1.5666,1.56485,1.56575,3101400000.0
2009-05-11 10:30:00,1.5658,1.5667,1.56385,1.56655,1658600000.0
2009-05-11 10:45:00,1.5666,1.5666,1.56475,1.5658,3250000000.0
2009-05-11 11:00:00,1.5659,1.5668,1.56395,1.5643,4170800000.0
2009-05-11 11:15:00,1.5645,1.5668,1.5637,1.5664,3668600000.0
2009-05-11 11:30:00,1.5664,1.56685,1.56535,1.5667,2888800000.0
2009-05-11 11:45:00,1.56665,1.5688,1.566,1.5686,2768000000.0
2009-05-11 12:00:00,1.5686,1.5698,1.56735,1.56855,2656800000.0
2009-05-11 12:15:00,1.5685,1.5687,1.56755,1.56865,1766000000.0
2009-05-11 12:30:00,1.56855,1.56905,1.5677,1.5688,1552200000.0
2009-05-11 12:45:00,1.56875,1.5699,1.5682,1.56905,2226600000.0
2009-05-11 13:00:00,1.5691,1.57015,1.56855,1.5695,2393400000.0
2009-05-11 13:15:00,1.5696,1.5698,1.5668,1.568,3067400000.0
2009-05-11 13:30:00,1.5679,1.56915,1.56755,1.5684,3277000000.0
2009-05-11 13:45:00,1.56845,1.5691,1.5665,1.56755,2269400000.0
2009-05-11 14:00:00,1.56755,1.5678,1.56495,1.5673,2312600000.0
2009-05-11 14:15:00,1.56735,1.5687,1.567,1.56805,3454800000.0
2009-05-11 14:30:00,1.56785,1.5701,1.56725,1.56995,1916600000.0
2009-05-11 14:45:00,1.5699,1.5723,1.5696,1.5722,3122800000.0
2009-05-11 15:00:00,1.57225,1.57385,1.571,1.5713,3176200000.0
2009-05-11 15:15:00,1.5711,1.57235,1.56985,1.5714,2481400000.0
2009-05-11 15:30:00,1.5714,1.5721,1.5691,1.572,3148800000.0
2009-05-11 15:45:00,1.572,1.5741,1.57175,1.5741,2442000000.0
2009-05-11 16:00:00,1.5741,1.57685,1.5733,1.57605,3192800000.0
2009-05-11 16:15:00,1.5761,1.5777,1.5755,1.57735,3532400000.0
2009-05-11 16:30:00,1.57735,1.58035,1.57645,1.58,3908200000.0
2009-05-11 16:45:00,1.58,1.58075,1.57835,1.57985,3841600000.0
2009-05-11 17:00:00,1.5798,1.58045,1.5784,1.57885,3543800000.0
2009-05-11 17:15:00,1.57885,1.58075,1.578,1.5803,3070800000.0
2009-05-11 17:30:00,1.58035,1.5807,1.5791,1.57945,2390600000.0
2009-05-11 17:45:00,1.5795,1.5804,1.57795,1.57835,2891600000.0
2009-05-11 18:00:00,1.5784,1.579,1.57755,1.57775,1911800000.0
2009-05-11 18:15:00,1.578,1.57905,1.5766,1.5775,2103600000.0
2009-05-11 18:30:00,1.5775,1.5782,1.57635,1.57635,1567800000.0
2009-05-11 18:45:00,1.57635,1.5789,1.5753,1.5787,1333200000.0
2009-05-11 19:00:00,1.57865,1.57895,1.5764,1.57765,1939600000.0
2009-05-11 19:15:00,1.57765,1.57885,1.5771,1.57805,840400000.0
2009-05-11 19:30:00,1.5781,1.57885,1.57705,1.5775,2055600000.0
2009-05-11 19:45:00,1.57755,1.57815,1.5772,1.57785,1011000000.0
2009-05-11 20:00:00,1.57795,1.579,1.57785,1.5786,1494200000.0
2009-05-11 20:15:00,1.5785,1.57915,1.57805,1.5781,1775400000.0
2009-05-11 20:30:00,1.57805,1.5789,1.5773,1.57865,1417200000.0
2009-05-11 20:45:00,1.57865,1.5792,1.5781,1.57855,1389400000.0
2009-05-11 21:00:00,1.57855,1.5804,1.57825,1.579,1454800000.0
2009-05-11 21:15:00,1.579,1.5816,1.5786,1.58125,1883200000.0
2009-05-11 21:30:00,1.58125,1.5824,1.5807,1.58215,1945800000.0
2009-05-11 21:45:00,1.58215,1.5831,1.58175,1.583,1419000000.0
2009-05-11 22:00:00,1.583,1.5851,1.58255,1.58395,1627500000.0
2009-05-11 22:15:00,1.58355,1.58445,1.5835,1.58395,635600000.0
2009-05-11 22:30:00,1.58395,1.5846,1.58355,1.58415,353600000.0
2009-05-11 22:45:00,1.58415,1.5845,1.58255,1.5843,415600000.0
2009-05-11 23:00:00,1.58427,1.58475,1.58355,1.5837,264200000.0
2009-05-11 23:15:00,1.5837,1.584,1.58275,1.5834,391600000.0
2009-05-11 23:30:00,1.58335,1.5836,1.5828,1.58285,522600000.0
2009-05-11 23:45:00,1.5828,1.58405,1.5828,1.584,321800000.0
2009-05-12 00:00:00,1.5839,1.5842,1.5831,1.5832,273600000.0
2009-05-12 00:15:00,1.58315,1.58375,1.5828,1.58335,417000000.0
2009-05-12 00:30:00,1.5833,1.5841,1.58135,1.58255,729000000.0
2009-05-12 00:45:00,1.5826,1.58285,1.58085,1.58225,714400000.0
2009-05-12 01:00:00,1.58225,1.58335,1.58215,1.5829,791400000.0
2009-05-12 01:15:00,1.5829,1.58295,1.58145,1.5818,523800000.0
2009-05-12 01:30:00,1.58195,1.5835,1.58185,1.58325,423200000.0
2009-05-12 01:45:00,1.5832,1.58435,1.58235,1.58265,637800000.0
2009-05-12 02:00:00,1.58265,1.5835,1.58135,1.58295,2748600000.0
2009-05-12 02:15:00,1.58295,1.58445,1.58275,1.5836,1780600000.0
2009-05-12 02:30:00,1.5836,1.5844,1.58285,1.5832,1036000000.0
2009-05-12 02:45:00,1.58325,1.5836,1.5819,1.5826,1822800000.0
2009-05-12 03:00:00,1.5826,1.5833,1.5823,1.5828,710800000.0
2009-05-12 03:15:00,1.58275,1.58365,1.58255,1.5828,1195200000.0
2009-05-12 03:30:00,1.5828,1.584,1.5822,1.5837,1122000000.0
2009-05-12 03:45:00,1.5837,1.5843,1.58265,1.5832,1395800000.0
2009-05-12 04:00:00,1.5832,1.58435,1.5822,1.58285,1218200000.0
2009-05-12 04:15:00,1.58285,1.5841,1.58245,1.5826,1589300000.0
2009-05-12 04:30:00,1.5827,1.5843,1.5826,1.5838,1280200000.0
2009-05-12 04:45:00,1.58385,1.58385,1.5826,1.58305,546600000.0
2009-05-12 05:00:00,1.5831,1.58385,1.5825,1.5835,1231600000.0
2009-05-12 05:15:00,1.58345,1.5838,1.5827,1.5828,403800000.0
2009-05-12 05:30:00,1.5828,1.5837,1.5827,1.58305,890400000.0
2009-05-12 05:45:00,1.583,1.58325,1.5819,1.58295,504800000.0
2009-05-12 06:00:00,1.58305,1.5834,1.58255,1.58265,970000000.0
2009-05-12 06:15:00,1.5826,1.58315,1.5822,1.58225,499800000.0
2009-05-12 06:30:00,1.58245,1.5845,1.58165,1.58325,966400000.0
2009-05-12 06:45:00,1.58335,1.58375,1.5828,1.5833,1034200000.0
2009-05-12 07:00:00,1.58335,1.58345,1.58235,1.58305,542400000.0
2009-05-12 07:15:00,1.5831,1.5841,1.58305,1.58335,1182800000.0
2009-05-12 07:30:00,1.58335,1.5858,1.58335,1.58495,2031600000.0
2009-05-12 07:45:00,1.58495,1.58625,1.5844,1.58505,1937600000.0
2009-05-12 08:00:00,1.5851,1.58665,1.58455,1.5856,1770200000.0
2009-05-12 08:15:00,1.5857,1.58715,1.5849,1.5861,1907400000.0
2009-05-12 08:30:00,1.586,1.58735,1.5858,1.58675,1765200000.0
2009-05-12 08:45:00,1.5866,1.5868,1.5846,1.5847,2444600000.0
2009-05-12 09:00:00,1.5847,1.5852,1.58295,1.5831,2381400000.0
2009-05-12 09:15:00,1.5831,1.586,1.5828,1.5857,2821000000.0
2009-05-12 09:30:00,1.5856,1.58635,1.58425,1.58525,2878600000.0
2009-05-12 09:45:00,1.58525,1.58645,1.5847,1.58645,2705400000.0
2009-05-12 10:00:00,1.5864,1.58865,1.58575,1.5869,3438300001.0
2009-05-12 10:15:00,1.5868,1.58695,1.583,1.585,3152400000.0
2009-05-12 10:30:00,1.5851,1.5851,1.58325,1.5843,2807600000.0
2009-05-12 10:45:00,1.5845,1.58525,1.5831,1.58395,2960800000.0
2009-05-12 11:00:00,1.58405,1.58495,1.5826,1.5843,3448600000.0
2009-05-12 11:15:00,1.58425,1.5848,1.58295,1.5837,2418400000.0
2009-05-12 11:30:00,1.58375,1.5851,1.58215,1.5829,2799600000.0
2009-05-12 11:45:00,1.583,1.5833,1.5814,1.58275,2799400000.0
2009-05-12 12:00:00,1.58275,1.584,1.58205,1.58265,2880400000.0
2009-05-12 12:15:00,1.5828,1.58405,1.58235,1.58275,2404000000.0
2009-05-12 12:30:00,1.58285,1.58445,1.5828,1.58375,2155400000.0
2009-05-12 12:45:00,1.58375,1.58645,1.5835,1.5861,1937800000.0
2009-05-12 13:00:00,1.58605,1.58615,1.5843,1.58575,1822400000.0
2009-05-12 13:15:00,1.58575,1.5885,1.58545,1.58785,3354000000.0
2009-05-12 13:30:00,1.58785,1.58835,1.5865,1.587,2781600000.0
2009-05-12 13:45:00,1.58705,1.5883,1.5857,1.5862,3179000000.0
2009-05-12 14:00:00,1.58625,1.58745,1.58495,1.5863,3349400000.0
2009-05-12 14:15:00,1.5863,1.58665,1.583,1.58415,3047600000.0
2009-05-12 14:30:00,1.58375,1.5839,1.5803,1.58095,4070000000.0
2009-05-12 14:45:00,1.581,1.5819,1.58015,1.58085,2837000000.0
2009-05-12 15:00:00,1.5808,1.58245,1.5801,1.5812,2943600000.0
2009-05-12 15:15:00,1.5812,1.58405,1.58085,1.5839,2237200000.0
2009-05-12 15:30:00,1.5839,1.58495,1.58295,1.58405,3795000000.0
2009-05-12 15:45:00,1.5844,1.5871,1.58395,1.5869,3104800000.0
2009-05-12 16:00:00,1.58665,1.59045,1.58585,1.59025,3789200000.0
2009-05-12 16:15:00,1.5904,1.59145,1.587,1.58865,4228400000.0
2009-05-12 16:30:00,1.58865,1.59025,1.58715,1.58815,3668700000.0
2009-05-12 16:45:00,1.58805,1.5892,1.58655,1.58845,3053600000.0
2009-05-12 17:00:00,1.58855,1.5906,1.58795,1.58805,3774900000.0
2009-05-12 17:15:00,1.5882,1.5907,1.58805,1.5902,3458600001.0
2009-05-12 17:30:00,1.5902,1.59095,1.58945,1.5907,3061599999.0
2009-05-12 17:45:00,1.59075,1.5923,1.59035,1.5915,2566200000.0
2009-05-12 18:00:00,1.59145,1.5929,1.5904,1.5911,3040600000.0
2009-05-12 18:15:00,1.5912,1.5914,1.5887,1.5887,2940000000.0
2009-05-12 18:30:00,1.58875,1.58905,1.586,1.587,2637000000.0
2009-05-12 18:45:00,1.5871,1.58755,1.5855,1.58715,2365000000.0
2009-05-12 19:00:00,1.58715,1.58845,1.5863,1.5874,2381200000.0
2009-05-12 19:15:00,1.5874,1.58775,1.5862,1.58675,1760200000.0
2009-05-12 19:30:00,1.58675,1.5887,1.58645,1.5883,1397000000.0
2009-05-12 19:45:00,1.5883,1.58915,1.5858,1.58735,1840800000.0
2009-05-12 20:00:00,1.58745,1.58845,1.5873,1.5874,860800000.0
2009-05-12 20:15:00,1.58735,1.5875,1.5859,1.5868,1555200000.0
2009-05-12 20:30:00,1.5868,1.5879,1.58465,1.58485,1601000000.0
2009-05-12 20:45:00,1.58485,1.5854,1.5837,1.5845,2542600000.0
2009-05-12 21:00:00,1.5845,1.586,1.58445,1.5856,2435400000.0
2009-05-12 21:15:00,1.5856,1.586,1.58375,1.58435,1699000000.0
2009-05-12 21:30:00,1.58435,1.58495,1.58335,1.58495,1196600000.0
2009-05-12 21:45:00,1.5849,1.585,1.58395,1.5843,1313400000.0
2009-05-12 22:00:00,1.5843,1.5867,1.58425,1.5855,1190400000.0
2009-05-12 22:15:00,1.58525,1.58535,1.5846,1.5852,569600000.0
2009-05-12 22:30:00,1.58515,1.58585,1.58515,1.5856,487800000.0
2009-05-12 22:45:00,1.58555,1.58665,1.5854,1.58605,641800000.0
2009-05-12 23:00:00,1.58575,1.587,1.58505,1.58605,245400000.0
2009-05-12 23:15:00,1.586,1.58615,1.58534,1.5858,135600000.0
2009-05-12 23:30:00,1.58585,1.58585,1.5848,1.585,232400000.0
2009-05-12 23:45:00,1.5849,1.5866,1.58405,1.58535,294800000.0
2009-05-13 00:00:00,1.58535,1.58535,1.58445,1.5849,379000000.0
2009-05-13 00:15:00,1.58505,1.5851,1.58345,1.58395,282200000.0
2009-05-13 00:30:00,1.58395,1.58485,1.58205,1.5823,667000000.0
2009-05-13 00:45:00,1.58255,1.5834,1.58255,1.5833,251800000.0
2009-05-13 01:00:00,1.5833,1.5838,1.58255,1.58365,1079400000.0
2009-05-13 01:15:00,1.5837,1.58515,1.58325,1.5847,1520000000.0
2009-05-13 01:30:00,1.5847,1.58655,1.58305,1.5843,1543000000.0
2009-05-13 01:45:00,1.5845,1.5851,1.5832,1.5845,1340400000.0
2009-05-13 02:00:00,1.58425,1.5866,1.58345,1.586,1323800000.0
2009-05-13 02:15:00,1.586,1.58735,1.5852,1.58665,1334000000.0
2009-05-13 02:30:00,1.5867,1.58785,1.58635,1.58685,1163600000.0
2009-05-13 02:45:00,1.5869,1.58745,1.5856,1.5865,1157400000.0
2009-05-13 03:00:00,1.58645,1.58695,1.58415,1.58615,2355000000.0
2009-05-13 03:15:00,1.5863,1.5864,1.58355,1.58415,1611000000.0
2009-05-13 03:30:00,1.58405,1.5848,1.58345,1.58465,981200000.0
2009-05-13 03:45:00,1.5847,1.5849,1.5832,1.58415,1255800000.0
2009-05-13 04:00:00,1.5842,1.5855,1.58395,1.58495,1416600000.0
2009-05-13 04:15:00,1.5849,1.58535,1.58385,1.58445,1075600000.0
2009-05-13 04:30:00,1.58445,1.5852,1.58395,1.5841,585000000.0
2009-05-13 04:45:00,1.5841,1.5851,1.584,1.58455,548000000.0
2009-05-13 05:00:00,1.58455,1.5846,1.5843,1.5844,244600000.0
2009-05-13 05:15:00,1.5844,1.58565,1.5843,1.58545,818400000.0
2009-05-13 05:30:00,1.5855,1.5862,1.58425,1.5845,768200000.0
2009-05-13 05:45:00,1.5845,1.58515,1.5837,1.58415,607200000.0
2009-05-13 06:00:00,1.5842,1.5849,1.58285,1.5835,795000000.0
2009-05-13 06:15:00,1.5835,1.5844,1.582,1.5843,826400000.0
2009-05-13 06:30:00,1.5843,1.58435,1.5829,1.58415,407400000.0
2009-05-13 06:45:00,1.58425,1.58425,1.58315,1.58335,528000000.0
2009-05-13 07:00:00,1.58325,1.5841,1.583,1.58365,614200000.0
2009-05-13 07:15:00,1.5837,1.5844,1.5829,1.5831,826600000.0
2009-05-13 07:30:00,1.583,1.5843,1.58225,1.5838,1174800000.0
2009-05-13 07:45:00,1.5837,1.58505,1.5829,1.5837,1221000000.0
2009-05-13 08:00:00,1.58365,1.58445,1.58225,1.5825,2413800000.0
2009-05-13 08:15:00,1.58265,1.58435,1.58205,1.584,2153400000.0
2009-05-13 08:30:00,1.58395,1.58545,1.5835,1.58415,2919000000.0
2009-05-13 08:45:00,1.5842,1.58445,1.5821,1.583,2418000000.0
2009-05-13 09:00:00,1.5829,1.5845,1.58205,1.5843,3333600000.0
2009-05-13 09:15:00,1.58425,1.5857,1.58405,1.58455,2649600000.0
2009-05-13 09:30:00,1.5843,1.5852,1.5835,1.5839,2984400000.0
2009-05-13 09:45:00,1.5839,1.58545,1.5838,1.58515,3221400000.0
2009-05-13 10:00:00,1.58525,1.58525,1.5833,1.5836,2775000000.0
2009-05-13 10:15:00,1.5836,1.5855,1.58255,1.58495,3793200000.0
2009-05-13 10:30:00,1.5851,1.5855,1.58405,1.58515,3576000000.0
2009-05-13 10:45:00,1.5852,1.5857,1.58295,1.5838,2718000000.0
2009-05-13 11:00:00,1.584,1.5846,1.5813,1.58185,2736200000.0
2009-05-13 11:15:00,1.5819,1.58425,1.5817,1.5838,2036600000.0
2009-05-13 11:30:00,1.5837,1.5862,1.58345,1.5854,2736600000.0
2009-05-13 11:45:00,1.5854,1.58705,1.585,1.5864,2816600000.0
2009-05-13 12:00:00,1.5864,1.587,1.57995,1.58025,3688400000.0
2009-05-13 12:15:00,1.58025,1.5807,1.5768,1.57775,3037500000.0
2009-05-13 12:30:00,1.57785,1.5798,1.5763,1.579,2935200000.0
2009-05-13 12:45:00,1.5791,1.5829,1.5789,1.58145,2874800000.0
2009-05-13 13:00:00,1.5814,1.5831,1.58045,1.5831,2971200000.0
2009-05-13 13:15:00,1.58315,1.5847,1.58255,1.58445,3418800000.0
2009-05-13 13:30:00,1.58445,1.58745,1.5843,1.58685,3304000000.0
2009-05-13 13:45:00,1.58685,1.5869,1.5841,1.58555,2900400000.0
2009-05-13 14:00:00,1.5856,1.5856,1.5816,1.58285,3424200000.0
2009-05-13 14:15:00,1.58285,1.5847,1.5824,1.58355,3082600000.0
2009-05-13 14:30:00,1.5837,1.5861,1.5827,1.5845,3885800000.0
2009-05-13 14:45:00,1.5846,1.5848,1.5796,1.58045,3683800000.0
2009-05-13 15:00:00,1.58045,1.58325,1.58035,1.58175,3321400000.0
2009-05-13 15:15:00,1.58175,1.5863,1.5817,1.5863,3745400000.0
2009-05-13 15:30:00,1.5863,1.5863,1.5841,1.5849,3542400000.0
2009-05-13 15:45:00,1.5849,1.58565,1.58315,1.58535,3576400000.0
2009-05-13 16:00:00,1.58535,1.58705,1.58385,1.58465,4028200000.0
2009-05-13 16:15:00,1.58465,1.58575,1.58315,1.5842,4007300000.0
2009-05-13 16:30:00,1.5835,1.5862,1.58265,1.5858,3204000000.0
2009-05-13 16:45:00,1.5858,1.58735,1.58515,1.5871,3746600000.0
2009-05-13 17:00:00,1.5872,1.5885,1.58665,1.58785,2809000000.0
2009-05-13 17:15:00,1.58785,1.58925,1.5876,1.58865,3604000000.0
2009-05-13 17:30:00,1.58865,1.5926,1.5885,1.59175,3854200000.0
2009-05-13 17:45:00,1.5917,1.5928,1.5901,1.5905,3013800000.0
2009-05-13 18:00:00,1.5905,1.5935,1.5887,1.5934,2077800000.0
2009-05-13 18:15:00,1.5933,1.5934,1.589,1.58945,2429700000.0
2009-05-13 18:30:00,1.58955,1.59,1.5878,1.58865,2547600000.0
2009-05-13 18:45:00,1.5887,1.5899,1.58845,1.589,2012600000.0
2009-05-13 19:00:00,1.5891,1.59435,1.58865,1.5937,2879000000.0
2009-05-13 19:15:00,1.5938,1.59455,1.5929,1.59305,2789200000.0
2009-05-13 19:30:00,1.59315,1.5953,1.59245,1.5942,2657400000.0
2009-05-13 19:45:00,1.59405,1.5952,1.59225,1.5936,2303200000.0
2009-05-13 20:00:00,1.5936,1.59535,1.5932,1.59425,1827400000.0
2009-05-13 20:15:00,1.59425,1.59485,1.5932,1.5943,2628800000.0
2009-05-13 20:30:00,1.59435,1.59655,1.5943,1.5957,1233400000.0
2009-05-13 20:45:00,1.5959,1.5987,1.5952,1.59835,2583200000.0
2009-05-13 21:00:00,1.59835,1.60055,1.5977,1.60005,1896200000.0
2009-05-13 21:15:00,1.6,1.60055,1.5967,1.59785,2749100000.0
2009-05-13 21:30:00,1.5978,1.5998,1.59715,1.5983,2136200000.0
2009-05-13 21:45:00,1.5983,1.5993,1.59645,1.5966,2050000000.0
2009-05-13 22:00:00,1.59665,1.5988,1.59645,1.5971,1024200000.0
2009-05-13 22:15:00,1.5971,1.5975,1.5965,1.5972,998400000.0
2009-05-13 22:30:00,1.5972,1.5976,1.59645,1.5973,691600000.0
2009-05-13 22:45:00,1.5977,1.5979,1.5956,1.596,649000000.0
2009-05-13 23:00:00,1.59586,1.59665,1.59535,1.59605,316600000.0
2009-05-13 23:15:00,1.5962,1.5963,1.5954,1.59615,325400000.0
2009-05-13 23:30:00,1.59595,1.59645,1.59485,1.59545,297000000.0
2009-05-13 23:45:00,1.59545,1.5965,1.5947,1.59485,503600000.0
2009-05-14 00:00:00,1.59515,1.5973,1.59445,1.59665,557000000.0
2009-05-14 00:15:00,1.59655,1.5967,1.59585,1.5962,214200000.0
2009-05-14 00:30:00,1.59605,1.59635,1.59465,1.59545,516600000.0
2009-05-14 00:45:00,1.5955,1.596,1.5944,1.5958,649400000.0
2009-05-14 01:00:00,1.59585,1.59605,1.59395,1.59405,587200000.0
2009-05-14 01:15:00,1.5941,1.5951,1.59345,1.5935,490800000.0
2009-05-14 01:30:00,1.59355,1.59355,1.59115,1.5928,1222200000.0
2009-05-14 01:45:00,1.5927,1.59345,1.5888,1.58985,2480799999.0
2009-05-14 02:00:00,1.58985,1.5921,1.58845,1.5912,2916600000.0
2009-05-14 02:15:00,1.5912,1.5923,1.5901,1.5911,1760000000.0
2009-05-14 02:30:00,1.59105,1.5917,1.59035,1.59105,1486400000.0
2009-05-14 02:45:00,1.59085,1.5914,1.5892,1.59,1402400000.0
2009-05-14 03:00:00,1.59005,1.59125,1.58915,1.59095,1193600000.0
2009-05-14 03:15:00,1.59095,1.5922,1.5902,1.5919,814600000.0
2009-05-14 03:30:00,1.5918,1.59185,1.5901,1.59105,858800000.0
2009-05-14 03:45:00,1.5914,1.5926,1.59015,1.5919,1021600000.0
2009-05-14 04:00:00,1.5919,1.5919,1.59005,1.59063,533200000.0
2009-05-14 04:15:00,1.5906,1.5917,1.58955,1.59045,650000000.0
2009-05-14 04:30:00,1.5904,1.5923,1.59025,1.59225,1294200000.0
2009-05-14 04:45:00,1.59215,1.59315,1.5917,1.5928,801800000.0
2009-05-14 05:00:00,1.59275,1.5939,1.59185,1.59365,1100600000.0
2009-05-14 05:15:00,1.5937,1.5941,1.59205,1.59225,949400000.0
2009-05-14 05:30:00,1.59235,1.59375,1.5923,1.5934,566800000.0
2009-05-14 05:45:00,1.5934,1.5938,1.59235,1.59305,895000000.0
2009-05-14 06:00:00,1.59305,1.5941,1.59275,1.593,700400000.0
2009-05-14 06:15:00,1.59305,1.59465,1.59295,1.593,798600000.0
2009-05-14 06:30:00,1.593,1.5941,1.59275,1.5932,858400000.0
2009-05-14 06:45:00,1.59325,1.5946,1.59195,1.59265,754800000.0
2009-05-14 07:00:00,1.5927,1.5941,1.5907,1.5916,1210400000.0
2009-05-14 07:15:00,1.5916,1.593,1.5909,1.5916,587200000.0
2009-05-14 07:30:00,1.5917,1.59245,1.5902,1.59065,1044400000.0
2009-05-14 07:45:00,1.59065,1.59245,1.59065,1.59155,1032800000.0
2009-05-14 08:00:00,1.59155,1.59245,1.59075,1.59115,1711800000.0
2009-05-14 08:15:00,1.5914,1.5926,1.5909,1.59185,1794600000.0
2009-05-14 08:30:00,1.5921,1.5935,1.5913,1.5927,2552400000.0
2009-05-14 08:45:00,1.59275,1.5937,1.59235,1.59275,2418300000.0
2009-05-14 09:00:00,1.59285,1.5938,1.59125,1.5932,2825000000.0
2009-05-14 09:15:00,1.5932,1.59565,1.59255,1.5948,2749900000.0
2009-05-14 09:30:00,1.5947,1.5956,1.59315,1.59365,2888600000.0
2009-05-14 09:45:00,1.5937,1.5939,1.59195,1.59325,3098600000.0
2009-05-14 10:00:00,1.5929,1.5948,1.59275,1.5937,3506800000.0
2009-05-14 10:15:00,1.59345,1.59505,1.59315,1.59435,2646600000.0
2009-05-14 10:30:00,1.59435,1.59655,1.59425,1.5949,3042700000.0
2009-05-14 10:45:00,1.595,1.59655,1.594,1.5962,2302200000.0
2009-05-14 11:00:00,1.59585,1.5961,1.59475,1.5952,2811200000.0
2009-05-14 11:15:00,1.5951,1.59555,1.59345,1.5944,2822200000.0
2009-05-14 11:30:00,1.5944,1.5959,1.59425,1.59465,2727800000.0
2009-05-14 11:45:00,1.59455,1.5951,1.5936,1.59445,2647000000.0
2009-05-14 12:00:00,1.5943,1.5946,1.59305,1.5937,2976600000.0
2009-05-14 12:15:00,1.5936,1.59495,1.5931,1.59415,2518800000.0
2009-05-14 12:30:00,1.59415,1.59575,1.5934,1.59505,2476000000.0
2009-05-14 12:45:00,1.595,1.5964,1.5943,1.59515,2476200000.0
2009-05-14 13:00:00,1.59505,1.59705,1.5948,1.59575,2741600000.0
2009-05-14 13:15:00,1.59565,1.5966,1.59455,1.5951,2391000000.0
2009-05-14 13:30:00,1.59515,1.5959,1.59445,1.5945,3244600000.0
2009-05-14 13:45:00,1.59455,1.59545,1.59305,1.594,2584200000.0
2009-05-14 14:00:00,1.594,1.5968,1.593,1.59645,2845100000.0
2009-05-14 14:15:00,1.5966,1.5969,1.59355,1.5945,4039300000.0
2009-05-14 14:30:00,1.5941,1.596,1.59135,1.59205,4435200000.0
2009-05-14 14:45:00,1.59205,1.594,1.59205,1.5933,2568800000.0
2009-05-14 15:00:00,1.5933,1.5937,1.59205,1.593,2725800000.0
2009-05-14 15:15:00,1.59305,1.5942,1.5919,1.5939,3954800000.0
2009-05-14 15:30:00,1.5943,1.5952,1.59225,1.595,3232400000.0
2009-05-14 15:45:00,1.59505,1.5963,1.5943,1.5961,3948800000.0
2009-05-14 16:00:00,1.5963,1.5963,1.5942,1.59595,3990600000.0
2009-05-14 16:15:00,1.596,1.59665,1.5948,1.59595,2810000000.0
2009-05-14 16:30:00,1.59585,1.5989,1.5952,1.5985,3211200000.0
2009-05-14 16:45:00,1.59865,1.60015,1.5979,1.5988,3973000000.0
2009-05-14 17:00:00,1.5989,1.599,1.59635,1.59795,3249200000.0
2009-05-14 17:15:00,1.5976,1.59905,1.59695,1.5987,2798200000.0
2009-05-14 17:30:00,1.59845,1.5993,1.59635,1.597,4057400000.0
2009-05-14 17:45:00,1.5971,1.59765,1.5951,1.5955,3057800000.0
2009-05-14 18:00:00,1.5955,1.5957,1.59455,1.59515,2320700000.0
2009-05-14 18:15:00,1.59515,1.5957,1.59375,1.59425,2024900000.0
2009-05-14 18:30:00,1.5944,1.59535,1.59415,1.59495,1219800000.0
2009-05-14 18:45:00,1.59495,1.59665,1.5947,1.59655,1948400000.0
2009-05-14 19:00:00,1.5966,1.598,1.5959,1.5975,1729400000.0
2009-05-14 19:15:00,1.5975,1.59845,1.59695,1.59825,1419400000.0
2009-05-14 19:30:00,1.59825,1.5986,1.59705,1.59785,1285200000.0
2009-05-14 19:45:00,1.59785,1.59885,1.59735,1.5979,704800000.0
2009-05-14 20:00:00,1.59785,1.5995,1.59725,1.5994,1191000000.0
2009-05-14 20:15:00,1.5994,1.5994,1.5972,1.59765,1696300000.0
2009-05-14 20:30:00,1.59765,1.5982,1.5955,1.59755,2055200000.0
2009-05-14 20:45:00,1.59755,1.5978,1.59565,1.5967,1712400000.0
2009-05-14 21:00:00,1.5967,1.59725,1.59605,1.59665,1188000000.0
2009-05-14 21:15:00,1.59665,1.59705,1.5953,1.59635,1568200000.0
2009-05-14 21:30:00,1.5963,1.59745,1.5956,1.59575,1746200000.0
2009-05-14 21:45:00,1.5959,1.5973,1.5957,1.59625,1738600000.0
2009-05-14 22:00:00,1.59625,1.59705,1.5957,1.5957,779600000.0
2009-05-14 22:15:00,1.59565,1.5967,1.59535,1.596,779200000.0
2009-05-14 22:30:00,1.596,1.59705,1.59505,1.59675,498600000.0
2009-05-14 22:45:00,1.59675,1.59685,1.5936,1.5945,814000000.0
2009-05-14 23:00:00,1.5939,1.59715,1.5939,1.59565,212800000.0
2009-05-14 23:15:00,1.5956,1.59595,1.5944,1.59485,298200000.0
2009-05-14 23:30:00,1.5948,1.5961,1.59475,1.59505,531800000.0
2009-05-14 23:45:00,1.5951,1.59635,1.5947,1.59585,267000000.0
2009-05-15 00:00:00,1.5958,1.59655,1.59565,1.5961,330000000.0
2009-05-15 00:15:00,1.59615,1.59625,1.595,1.5956,587000000.0
2009-05-15 00:30:00,1.5956,1.59655,1.5954,1.59585,416600000.0
2009-05-15 00:45:00,1.59585,1.596,1.59435,1.5952,448200000.0
2009-05-15 01:00:00,1.5952,1.596,1.59485,1.5957,358200000.0
2009-05-15 01:15:00,1.5957,1.596,1.59495,1.59565,502200000.0
2009-05-15 01:30:00,1.59575,1.59705,1.59575,1.5962,735800000.0
2009-05-15 01:45:00,1.59625,1.597,1.5953,1.59605,640000000.0
2009-05-15 02:00:00,1.59605,1.59715,1.59535,1.59675,646800000.0
2009-05-15 02:15:00,1.59675,1.5971,1.59595,1.59625,798000000.0
2009-05-15 02:30:00,1.59625,1.59715,1.59595,1.5964,929000000.0
2009-05-15 02:45:00,1.5965,1.59665,1.5941,1.5954,2995400000.0
2009-05-15 03:00:00,1.5954,1.59685,1.5954,1.59625,1619600000.0
2009-05-15 03:15:00,1.59625,1.59715,1.5954,1.59595,859800000.0
2009-05-15 03:30:00,1.596,1.59615,1.5942,1.5956,618700000.0
2009-05-15 03:45:00,1.5956,1.59565,1.5948,1.59555,647400000.0
2009-05-15 04:00:00,1.5956,1.59575,1.59485,1.5954,362200000.0
2009-05-15 04:15:00,1.5954,1.596,1.5954,1.596,515000000.0
2009-05-15 04:30:00,1.596,1.5967,1.59555,1.5961,288200000.0
2009-05-15 04:45:00,1.59605,1.5965,1.59575,1.59625,322800000.0
2009-05-15 05:00:00,1.59625,1.5968,1.59575,1.5965,171600000.0
2009-05-15 05:15:00,1.59645,1.5968,1.59615,1.5967,235400000.0
2009-05-15 05:30:00,1.5967,1.59675,1.59595,1.5963,380800000.0
2009-05-15 05:45:00,1.5963,1.59695,1.59595,1.59685,270600000.0
2009-05-15 06:00:00,1.59675,1.59685,1.5956,1.5961,417600000.0
2009-05-15 06:15:00,1.596,1.5966,1.59565,1.5961,548400000.0
2009-05-15 06:30:00,1.59605,1.59715,1.59595,1.5967,565200000.0
2009-05-15 06:45:00,1.5969,1.59695,1.5958,1.59605,699000000.0
2009-05-15 07:00:00,1.5961,1.59689,1.5958,1.59635,1053200000.0
2009-05-15 07:15:00,1.59635,1.5965,1.5958,1.59605,454200000.0
2009-05-15 07:30:00,1.5961,1.5967,1.5952,1.59595,985400000.0
2009-05-15 07:45:00,1.596,1.5968,1.59515,1.5955,946000000.0
2009-05-15 08:00:00,1.5954,1.5954,1.5925,1.5941,2678800000.0
2009-05-15 08:15:00,1.59405,1.5951,1.59325,1.5948,2435200000.0
2009-05-15 08:30:00,1.5948,1.59565,1.5933,1.5944,2438200000.0
2009-05-15 08:45:00,1.5943,1.59585,1.5937,1.5956,3170000000.0
2009-05-15 09:00:00,1.59575,1.5959,1.5936,1.5944,2910000000.0
2009-05-15 09:15:00,1.59435,1.5954,1.59335,1.59495,3308400000.0
2009-05-15 09:30:00,1.59495,1.59535,1.59375,1.59485,2426200000.0
2009-05-15 09:45:00,1.59485,1.59535,1.59285,1.59465,2830400000.0
2009-05-15 10:00:00,1.59465,1.59475,1.5909,1.591,2829200000.0
2009-05-15 10:15:00,1.59105,1.59225,1.59085,1.59115,2187400000.0
2009-05-15 10:30:00,1.59115,1.5918,1.5901,1.5915,2272600000.0
2009-05-15 10:45:00,1.5916,1.59165,1.58895,1.5894,2403600000.0
2009-05-15 11:00:00,1.5895,1.59165,1.5891,1.5907,3046000000.0
2009-05-15 11:15:00,1.5907,1.592,1.5889,1.5901,2379200000.0
2009-05-15 11:30:00,1.5901,1.5913,1.58945,1.59035,3047200000.0
2009-05-15 11:45:00,1.59025,1.59165,1.58975,1.591,2339800000.0
2009-05-15 12:00:00,1.5911,1.59165,1.59035,1.59085,2196000000.0
2009-05-15 12:15:00,1.5908,1.59275,1.5904,1.5924,3194000000.0
2009-05-15 12:30:00,1.5924,1.59455,1.5916,1.59405,2636400000.0
2009-05-15 12:45:00,1.59375,1.59375,1.59125,1.59185,2441200000.0
2009-05-15 13:00:00,1.5916,1.5942,1.5913,1.5935,2104800000.0
2009-05-15 13:15:00,1.59345,1.59375,1.5914,1.5922,2196800000.0
2009-05-15 13:30:00,1.5921,1.59275,1.59075,1.5915,2640000000.0
2009-05-15 13:45:00,1.5915,1.5923,1.58925,1.5894,3040400000.0
2009-05-15 14:00:00,1.5898,1.5909,1.58885,1.58945,3527400000.0
2009-05-15 14:15:00,1.58905,1.59205,1.58895,1.5918,3461800000.0
2009-05-15 14:30:00,1.5915,1.593,1.59045,1.5929,3810000000.0
2009-05-15 14:45:00,1.5928,1.59325,1.59005,1.59095,3464800000.0
2009-05-15 15:00:00,1.5909,1.59155,1.5896,1.5908,2394600000.0
2009-05-15 15:15:00,1.59085,1.59115,1.58715,1.58735,3755400000.0
2009-05-15 15:30:00,1.58755,1.589,1.58615,1.5876,3770400000.0
2009-05-15 15:45:00,1.5876,1.5883,1.58605,1.58785,3440200000.0
2009-05-15 16:00:00,1.58795,1.58795,1.58535,1.58635,3102200000.0
2009-05-15 16:15:00,1.5864,1.5874,1.5854,1.58685,3365600000.0
2009-05-15 16:30:00,1.58685,1.58735,1.58495,1.5859,3741600000.0
2009-05-15 16:45:00,1.58605,1.589,1.5851,1.58845,3069600000.0
2009-05-15 17:00:00,1.5885,1.5898,1.5867,1.5867,3597800000.0
2009-05-15 17:15:00,1.5867,1.59055,1.5866,1.58915,3000000000.0
2009-05-15 17:30:00,1.5892,1.5905,1.5883,1.58905,3157200000.0
2009-05-15 17:45:00,1.5892,1.59195,1.5886,1.5914,2978200000.0
2009-05-15 18:00:00,1.5915,1.59185,1.5894,1.59035,2461400000.0
2009-05-15 18:15:00,1.5901,1.5924,1.58985,1.59185,1831800000.0
2009-05-15 18:30:00,1.59185,1.59285,1.5904,1.59145,2391000000.0
2009-05-15 18:45:00,1.5914,1.5937,1.5905,1.59335,2682000000.0
2009-05-15 19:00:00,1.59335,1.59345,1.5912,1.5914,1975600000.0
2009-05-15 19:15:00,1.5914,1.5923,1.59085,1.59125,1978800000.0
2009-05-15 19:30:00,1.59125,1.5923,1.5893,1.5907,2315400000.0
2009-05-15 19:45:00,1.59065,1.5923,1.58805,1.58815,2279600000.0
2009-05-15 20:00:00,1.58815,1.5897,1.58745,1.5894,2561600000.0
2009-05-15 20:15:00,1.5894,1.59,1.58835,1.5888,1767400000.0
2009-05-15 20:30:00,1.5889,1.58925,1.5874,1.58785,1502600000.0
2009-05-15 20:45:00,1.58775,1.5895,1.58725,1.589,2201800000.0
2009-05-15 21:00:00,1.5891,1.59035,1.58845,1.5898,1654200000.0
2009-05-15 21:15:00,1.58985,1.5908,1.58845,1.5886,1616000000.0
2009-05-15 21:30:00,1.58865,1.59045,1.5884,1.58945,1294200000.0
2009-05-15 21:45:00,1.58945,1.5906,1.589,1.59035,941600000.0
2009-05-15 22:00:00,1.5905,1.5915,1.5894,1.59015,845200000.0
2009-05-15 22:15:00,1.5901,1.59115,1.58965,1.59085,398200000.0
2009-05-15 22:30:00,1.5909,1.5917,1.59035,1.59135,268000000.0
2009-05-15 22:45:00,1.5913,1.59175,1.588,1.58875,656000000.0
2009-05-17 23:00:00,1.58775,1.5878,1.58745,1.58765,28000000.0
2009-05-17 23:15:00,1.5873,1.58795,1.5872,1.5872,60000000.0
2009-05-17 23:30:00,1.5875,1.58895,1.58725,1.5882,165800000.0
2009-05-17 23:45:00,1.5882,1.5885,1.58805,1.5883,34800000.0
2009-05-18 00:00:00,1.58835,1.58855,1.5854,1.5858,348200000.0
2009-05-18 00:15:00,1.58585,1.58635,1.58495,1.58525,657200000.0
2009-05-18 00:30:00,1.5853,1.5868,1.58515,1.5862,683000000.0
2009-05-18 00:45:00,1.5862,1.5879,1.58545,1.5874,944600000.0
2009-05-18 01:00:00,1.58785,1.5884,1.5853,1.5867,697400000.0
2009-05-18 01:15:00,1.5867,1.58795,1.58525,1.58655,837000000.0
2009-05-18 01:30:00,1.5867,1.5873,1.5843,1.5868,826600000.0
2009-05-18 01:45:00,1.58675,1.5871,1.5859,1.5864,421800000.0
2009-05-18 02:00:00,1.5863,1.58735,1.58525,1.5868,956200000.0
2009-05-18 02:15:00,1.5868,1.58685,1.58515,1.5867,1361000000.0
2009-05-18 02:30:00,1.5867,1.587,1.5846,1.58595,1817000000.0
2009-05-18 02:45:00,1.58595,1.5863,1.5842,1.5849,2155400000.0
2009-05-18 03:00:00,1.5849,1.58555,1.5835,1.58375,2667000000.0
2009-05-18 03:15:00,1.5838,1.58535,1.58325,1.584,1772800000.0
2009-05-18 03:30:00,1.58415,1.58495,1.58235,1.5841,1189200000.0
2009-05-18 03:45:00,1.58415,1.58545,1.58325,1.58345,2615800000.0
2009-05-18 04:00:00,1.58355,1.5853,1.58355,1.5849,1045200000.0
2009-05-18 04:15:00,1.58485,1.586,1.58485,1.58525,863400000.0
2009-05-18 04:30:00,1.5853,1.5856,1.58395,1.58425,1253000000.0
2009-05-18 04:45:00,1.58425,1.58485,1.5835,1.58405,674200000.0
2009-05-18 05:00:00,1.5841,1.58455,1.5833,1.58405,672400000.0
2009-05-18 05:15:00,1.58405,1.5853,1.584,1.5845,792200000.0
2009-05-18 05:30:00,1.5845,1.585,1.58355,1.5844,995000000.0
2009-05-18 05:45:00,1.58445,1.58515,1.58435,1.5849,764400000.0
2009-05-18 06:00:00,1.5849,1.58555,1.58355,1.584,480400000.0
2009-05-18 06:15:00,1.58395,1.58465,1.58355,1.58385,637400000.0
2009-05-18 06:30:00,1.5839,1.5854,1.5839,1.5847,1278800000.0
2009-05-18 06:45:00,1.58475,1.585,1.58405,1.58475,895200000.0
2009-05-18 07:00:00,1.5848,1.5854,1.58435,1.5849,592400000.0
2009-05-18 07:15:00,1.585,1.58505,1.5832,1.58385,1419000000.0
2009-05-18 07:30:00,1.58385,1.58485,1.5831,1.58395,1365200000.0
2009-05-18 07:45:00,1.58395,1.5852,1.58295,1.5834,1750800000.0
2009-05-18 08:00:00,1.58335,1.58565,1.58275,1.5845,2589000000.0
2009-05-18 08:15:00,1.58455,1.585,1.58325,1.58375,2351000000.0
2009-05-18 08:30:00,1.58375,1.5838,1.5818,1.58235,3009600000.0
2009-05-18 08:45:00,1.58245,1.583,1.58105,1.58125,2327400000.0
2009-05-18 09:00:00,1.58145,1.5839,1.58115,1.5829,3302200000.0
2009-05-18 09:15:00,1.58295,1.5831,1.5816,1.58195,2969400000.0
2009-05-18 09:30:00,1.58185,1.58225,1.58045,1.58085,2853200000.0
2009-05-18 09:45:00,1.58085,1.58145,1.57885,1.5799,3645800000.0
2009-05-18 10:00:00,1.5799,1.5814,1.5791,1.57985,3295400000.0
2009-05-18 10:15:00,1.5798,1.58,1.57865,1.5792,2593200000.0
2009-05-18 10:30:00,1.5792,1.57945,1.5765,1.5771,3648000000.0
2009-05-18 10:45:00,1.57715,1.57833,1.57655,1.5768,3450800000.0
2009-05-18 11:00:00,1.5769,1.578,1.57565,1.57745,3722000000.0
2009-05-18 11:15:00,1.57755,1.57825,1.5768,1.5776,2652600000.0
2009-05-18 11:30:00,1.57755,1.57865,1.5767,1.5775,3117800000.0
2009-05-18 11:45:00,1.5775,1.5793,1.5774,1.5791,2236800000.0
2009-05-18 12:00:00,1.579,1.5791,1.57675,1.5777,2333200000.0
2009-05-18 12:15:00,1.5777,1.57785,1.5761,1.5762,2066000000.0
2009-05-18 12:30:00,1.57645,1.5771,1.5743,1.57625,2561800000.0
2009-05-18 12:45:00,1.5761,1.5766,1.57495,1.57595,1957600000.0
2009-05-18 13:00:00,1.57625,1.5775,1.57515,1.5763,2568400000.0
2009-05-18 13:15:00,1.5763,1.57705,1.57595,1.57675,2067000000.0
2009-05-18 13:30:00,1.5768,1.5776,1.5742,1.57625,4192800000.0
2009-05-18 13:45:00,1.57625,1.5774,1.57585,1.577,3464000000.0
2009-05-18 14:00:00,1.57695,1.57795,1.5764,1.57785,2544000000.0
2009-05-18 14:15:00,1.57795,1.5785,1.5761,1.57755,2887800000.0
2009-05-18 14:30:00,1.57755,1.5785,1.5773,1.57775,2118600000.0
2009-05-18 14:45:00,1.5777,1.5786,1.57705,1.5775,2272600000.0
2009-05-18 15:00:00,1.5774,1.578,1.57625,1.57645,1934000000.0
2009-05-18 15:15:00,1.57635,1.57775,1.5756,1.57575,1850600000.0
2009-05-18 15:30:00,1.57585,1.5762,1.574,1.57465,4769400000.0
2009-05-18 15:45:00,1.57465,1.57595,1.57415,1.5755,4604200000.0
2009-05-18 16:00:00,1.5755,1.5761,1.57405,1.57475,3786200000.0
2009-05-18 16:15:00,1.5747,1.5751,1.57285,1.57455,4787400000.0
2009-05-18 16:30:00,1.5746,1.5751,1.57325,1.57405,3703800000.0
2009-05-18 16:45:00,1.5741,1.5741,1.57105,1.5724,4353600000.0
2009-05-18 17:00:00,1.5723,1.5729,1.57125,1.57125,4684600000.0
2009-05-18 17:15:00,1.5713,1.57195,1.56915,1.57165,3291400000.0
2009-05-18 17:30:00,1.57165,1.57345,1.5711,1.57285,3045800000.0
2009-05-18 17:45:00,1.57285,1.5741,1.572,1.57375,3351600000.0
2009-05-18 18:00:00,1.57385,1.5744,1.5724,1.5737,1202400000.0
2009-05-18 18:15:00,1.5737,1.5738,1.57145,1.5725,1865400000.0
2009-05-18 18:30:00,1.5726,1.5726,1.5704,1.57115,2276000000.0
2009-05-18 18:45:00,1.5711,1.57345,1.5711,1.57325,2316800000.0
2009-05-18 19:00:00,1.57325,1.57535,1.57265,1.57525,2101400000.0
2009-05-18 19:15:00,1.57505,1.5771,1.5748,1.57625,1420600000.0
2009-05-18 19:30:00,1.5764,1.57875,1.5761,1.5781,1265800000.0
2009-05-18 19:45:00,1.5782,1.57835,1.57635,1.5769,1340400000.0
2009-05-18 20:00:00,1.5769,1.5789,1.57655,1.57715,1588000000.0
2009-05-18 20:15:00,1.5772,1.57735,1.5755,1.57605,2047200000.0
2009-05-18 20:30:00,1.5761,1.57645,1.5749,1.57525,1743200000.0
2009-05-18 20:45:00,1.5752,1.5753,1.57425,1.5744,1427800000.0
2009-05-18 21:00:00,1.5743,1.5756,1.5742,1.5755,906600000.0
2009-05-18 21:15:00,1.5756,1.57595,1.57485,1.57555,920800000.0
2009-05-18 21:30:00,1.57595,1.57595,1.5748,1.5757,982800000.0
2009-05-18 21:45:00,1.5757,1.5757,1.5738,1.5748,2115200000.0
2009-05-18 22:00:00,1.5748,1.57565,1.5741,1.5743,1171800000.0
2009-05-18 22:15:00,1.5744,1.57565,1.5741,1.5751,992000000.0
2009-05-18 22:30:00,1.57515,1.57605,1.57495,1.57605,771200000.0
2009-05-18 22:45:00,1.57615,1.5774,1.57505,1.5774,826600000.0
2009-05-18 23:00:00,1.57745,1.57745,1.5763,1.57705,282400000.0
2009-05-18 23:15:00,1.57665,1.57705,1.57645,1.57685,243000000.0
2009-05-18 23:30:00,1.5769,1.5769,1.57515,1.57548,453600000.0
2009-05-18 23:45:00,1.57575,1.57665,1.5757,1.5765,234400000.0
2009-05-19 00:00:00,1.57635,1.5766,1.576,1.57635,301800000.0
2009-05-19 00:15:00,1.5764,1.57655,1.57505,1.57525,459600000.0
2009-05-19 00:30:00,1.5753,1.57585,1.57525,1.57528,165000000.0
2009-05-19 00:45:00,1.57555,1.5761,1.57455,1.5752,727800000.0
2009-05-19 01:00:00,1.57525,1.5765,1.57485,1.5758,451600000.0
2009-05-19 01:15:00,1.5758,1.57675,1.57515,1.57615,651400000.0
2009-05-19 01:30:00,1.5761,1.5774,1.57575,1.57665,414000000.0
2009-05-19 01:45:00,1.5766,1.577,1.5758,1.5763,571000000.0
2009-05-19 02:00:00,1.5763,1.5769,1.5754,1.5761,1249000000.0
2009-05-19 02:15:00,1.5762,1.5769,1.576,1.5766,902000000.0
2009-05-19 02:30:00,1.57645,1.57735,1.5752,1.5771,1332800000.0
2009-05-19 02:45:00,1.5771,1.5774,1.57635,1.57735,1525800000.0
2009-05-19 03:00:00,1.5773,1.57875,1.57685,1.57735,1444000000.0
2009-05-19 03:15:00,1.5773,1.5785,1.5761,1.57825,1413200000.0
2009-05-19 03:30:00,1.57815,1.5788,1.5763,1.57655,1331600000.0
2009-05-19 03:45:00,1.57645,1.57735,1.5763,1.5769,905000000.0
2009-05-19 04:00:00,1.5767,1.57765,1.57645,1.5772,576000000.0
2009-05-19 04:15:00,1.57725,1.57765,1.57635,1.577,685800000.0
2009-05-19 04:30:00,1.5771,1.57785,1.576,1.5776,1430600000.0
2009-05-19 04:45:00,1.5776,1.5778,1.5761,1.5767,879200000.0
2009-05-19 05:00:00,1.57665,1.5771,1.5758,1.57635,613300000.0
2009-05-19 05:15:00,1.5763,1.57705,1.5763,1.5769,412200000.0
2009-05-19 05:30:00,1.57665,1.57705,1.5762,1.5762,479400000.0
2009-05-19 05:45:00,1.57645,1.5783,1.5764,1.57805,568000000.0
2009-05-19 06:00:00,1.5781,1.57885,1.57675,1.57755,1351600000.0
2009-05-19 06:15:00,1.57765,1.57795,1.57595,1.57635,1118000000.0
2009-05-19 06:30:00,1.57635,1.5788,1.57595,1.57805,1659000000.0
2009-05-19 06:45:00,1.57835,1.57845,1.5765,1.5783,888000000.0
2009-05-19 07:00:00,1.5783,1.57835,1.5767,1.57785,1102800000.0
2009-05-19 07:15:00,1.57785,1.57835,1.57625,1.57715,736000000.0
2009-05-19 07:30:00,1.57715,1.5775,1.5763,1.5775,787000000.0
2009-05-19 07:45:00,1.5774,1.578,1.5762,1.5766,1212800000.0
2009-05-19 08:00:00,1.5766,1.57685,1.57475,1.5752,2435600000.0
2009-05-19 08:15:00,1.5752,1.5763,1.5747,1.57565,2608600000.0
2009-05-19 08:30:00,1.5756,1.57625,1.57375,1.5756,4606400000.0
2009-05-19 08:45:00,1.5756,1.57665,1.57425,1.5754,3751900000.0
2009-05-19 09:00:00,1.57545,1.5761,1.5735,1.5742,4080800000.0
2009-05-19 09:15:00,1.5742,1.57535,1.573,1.57455,4135200000.0
2009-05-19 09:30:00,1.57455,1.57525,1.5727,1.5736,4052800000.0
2009-05-19 09:45:00,1.5736,1.5751,1.57325,1.57455,4235600000.0
2009-05-19 10:00:00,1.57465,1.5764,1.574,1.5764,4277000000.0
2009-05-19 10:15:00,1.5764,1.57655,1.5744,1.5751,3688599999.0
2009-05-19 10:30:00,1.57495,1.57595,1.5746,1.5748,3365400000.0
2009-05-19 10:45:00,1.5748,1.5765,1.57445,1.57625,3060400000.0
2009-05-19 11:00:00,1.57625,1.5785,1.57555,1.5782,4427600000.0
2009-05-19 11:15:00,1.57805,1.5787,1.57625,1.5773,3524400000.0
2009-05-19 11:30:00,1.57715,1.5784,1.57575,1.576,4592000000.0
2009-05-19 11:45:00,1.57585,1.5772,1.5752,1.57625,3579000000.0
2009-05-19 12:00:00,1.57625,1.5773,1.57535,1.57555,4143600000.0
2009-05-19 12:15:00,1.5757,1.577,1.57515,1.57605,3874200000.0
2009-05-19 12:30:00,1.57585,1.5777,1.57525,1.5766,3309400000.0
2009-05-19 12:45:00,1.5766,1.57775,1.57585,1.5771,3994400000.0
2009-05-19 13:00:00,1.5771,1.57755,1.57575,1.5772,3050400000.0
2009-05-19 13:15:00,1.5772,1.5789,1.577,1.57825,2403600000.0
2009-05-19 13:30:00,1.57825,1.57905,1.57685,1.57745,3175600000.0
2009-05-19 13:45:00,1.57745,1.5777,1.57545,1.57715,3473000000.0
2009-05-19 14:00:00,1.57725,1.5773,1.57465,1.575,3062800000.0
2009-05-19 14:15:00,1.57505,1.5763,1.57465,1.57545,2865400000.0
2009-05-19 14:30:00,1.57535,1.579,1.57495,1.57795,4477400001.0
2009-05-19 14:45:00,1.5781,1.57815,1.57465,1.5766,4779200000.0
2009-05-19 15:00:00,1.5766,1.57755,1.57475,1.57565,5280600000.0
2009-05-19 15:15:00,1.5757,1.5761,1.57295,1.57355,4127200000.0
2009-05-19 15:30:00,1.5735,1.5744,1.5718,1.5728,5805800000.0
2009-05-19 15:45:00,1.57265,1.5745,1.57205,1.5732,5532000000.0
2009-05-19 16:00:00,1.57295,1.5743,1.57085,1.57195,5174000000.0
2009-05-19 16:15:00,1.57205,1.5733,1.57065,1.57085,4144200000.0
2009-05-19 16:30:00,1.5708,1.5734,1.57075,1.57335,4036600000.0
2009-05-19 16:45:00,1.57335,1.57605,1.57305,1.576,3350000000.0
2009-05-19 17:00:00,1.5761,1.57645,1.5738,1.57425,4003600000.0
2009-05-19 17:15:00,1.57425,1.5749,1.5733,1.57475,3852800000.0
2009-05-19 17:30:00,1.57475,1.57585,1.57345,1.57465,3281600000.0
2009-05-19 17:45:00,1.5746,1.57555,1.57315,1.57375,3440600000.0
2009-05-19 18:00:00,1.57375,1.5746,1.573,1.57455,2253400000.0
2009-05-19 18:15:00,1.5746,1.5748,1.5721,1.5733,1155800000.0
2009-05-19 18:30:00,1.57325,1.57335,1.5715,1.5724,1981400000.0
2009-05-19 18:45:00,1.5724,1.5742,1.5722,1.5741,1767800000.0
2009-05-19 19:00:00,1.5741,1.57445,1.5717,1.57315,1792000000.0
2009-05-19 19:15:00,1.5731,1.57625,1.57235,1.575,2198200000.0
2009-05-19 19:30:00,1.575,1.5758,1.57445,1.5752,1950400000.0
2009-05-19 19:45:00,1.5752,1.5765,1.5749,1.57575,1959200000.0
2009-05-19 20:00:00,1.57565,1.5761,1.57505,1.5752,1748800000.0
2009-05-19 20:15:00,1.5752,1.5766,1.57455,1.57555,2193800000.0
2009-05-19 20:30:00,1.57555,1.5759,1.57375,1.57405,2436200000.0
2009-05-19 20:45:00,1.57405,1.5754,1.57235,1.574,2325000000.0
2009-05-19 21:00:00,1.57395,1.57555,1.5734,1.5744,2638600000.0
2009-05-19 21:15:00,1.5745,1.57515,1.57395,1.57415,1649800000.0
2009-05-19 21:30:00,1.5743,1.57675,1.57415,1.5764,2252400000.0
2009-05-19 21:45:00,1.57655,1.5779,1.57565,1.5767,2368800000.0
2009-05-19 22:00:00,1.57685,1.5771,1.5757,1.57685,1062400000.0
2009-05-19 22:15:00,1.5767,1.57755,1.5758,1.57725,661300000.0
2009-05-19 22:30:00,1.5772,1.5774,1.57635,1.57635,556400000.0
2009-05-19 22:45:00,1.5765,1.5767,1.57375,1.5746,492200000.0
2009-05-19 23:00:00,1.57512,1.5783,1.57375,1.57485,626400000.0
2009-05-19 23:15:00,1.57485,1.57565,1.57345,1.57465,597000000.0
2009-05-19 23:30:00,1.5749,1.57505,1.5736,1.5739,291000000.0
2009-05-19 23:45:00,1.5739,1.57475,1.57365,1.57465,315600000.0
2009-05-20 00:00:00,1.57475,1.5757,1.5745,1.5754,263600000.0
2009-05-20 00:15:00,1.5755,1.57585,1.5722,1.5738,432400000.0
2009-05-20 00:30:00,1.5738,1.57455,1.573,1.573,287800000.0
2009-05-20 00:45:00,1.574,1.57485,1.57305,1.574,493400000.0
2009-05-20 01:00:00,1.574,1.57485,1.57305,1.574,295400000.0
2009-05-20 01:15:00,1.574,1.57575,1.57345,1.5742,684400000.0
2009-05-20 01:30:00,1.57415,1.5751,1.57375,1.5744,489800000.0
2009-05-20 01:45:00,1.57445,1.57475,1.5736,1.57395,639200000.0
2009-05-20 02:00:00,1.574,1.57465,1.57185,1.57315,1800400000.0
2009-05-20 02:15:00,1.57315,1.57445,1.5723,1.57265,1403200000.0
2009-05-20 02:30:00,1.57255,1.57475,1.5725,1.57395,1393200000.0
2009-05-20 02:45:00,1.57385,1.575,1.5721,1.5731,3023400000.0
2009-05-20 03:00:00,1.57315,1.57455,1.57275,1.57395,1351400000.0
2009-05-20 03:15:00,1.57395,1.57475,1.573,1.57365,1259600000.0
2009-05-20 03:30:00,1.5737,1.57425,1.57255,1.57265,1030200000.0
2009-05-20 03:45:00,1.57265,1.5738,1.57135,1.5717,1647600000.0
2009-05-20 04:00:00,1.5718,1.5728,1.57125,1.5726,897200000.0
2009-05-20 04:15:00,1.57265,1.57385,1.57185,1.57335,1213600000.0
2009-05-20 04:30:00,1.5734,1.5739,1.57255,1.57275,872600000.0
2009-05-20 04:45:00,1.57275,1.57405,1.5727,1.5736,774600000.0
2009-05-20 05:00:00,1.57355,1.57405,1.57215,1.57345,727800000.0
2009-05-20 05:15:00,1.57345,1.57385,1.57285,1.57358,596600000.0
2009-05-20 05:30:00,1.5739,1.57445,1.5732,1.57355,544600000.0
2009-05-20 05:45:00,1.57345,1.57405,1.5727,1.5736,560800000.0
2009-05-20 06:00:00,1.57355,1.5743,1.57235,1.5728,843400000.0
2009-05-20 06:15:00,1.57285,1.5735,1.5722,1.57335,641000000.0
2009-05-20 06:30:00,1.57335,1.57365,1.572,1.5723,878800000.0
2009-05-20 06:45:00,1.5723,1.5733,1.572,1.57315,489400000.0
2009-05-20 07:00:00,1.57315,1.574,1.57255,1.5731,615000000.0
2009-05-20 07:15:00,1.573,1.5737,1.5723,1.57325,714600000.0
2009-05-20 07:30:00,1.5732,1.57325,1.57175,1.5721,888600000.0
2009-05-20 07:45:00,1.57215,1.57315,1.57175,1.5726,754400000.0
2009-05-20 08:00:00,1.57255,1.5734,1.57105,1.5719,1399200000.0
2009-05-20 08:15:00,1.5719,1.57305,1.571,1.5721,2660000000.0
2009-05-20 08:30:00,1.5721,1.57375,1.5714,1.5734,2163600000.0
2009-05-20 08:45:00,1.5734,1.576,1.5734,1.5758,3583400000.0
2009-05-20 09:00:00,1.5758,1.57635,1.57425,1.5748,3914200000.0
2009-05-20 09:15:00,1.57485,1.576,1.57435,1.57545,3291400000.0
2009-05-20 09:30:00,1.57545,1.57595,1.57315,1.5734,3300200000.0
2009-05-20 09:45:00,1.5734,1.57495,1.5725,1.5749,2950000000.0
2009-05-20 10:00:00,1.5749,1.57525,1.57305,1.5745,3933200000.0
2009-05-20 10:15:00,1.57445,1.5759,1.5742,1.57545,4047200000.0
2009-05-20 10:30:00,1.57545,1.5773,1.57525,1.57575,3312000000.0
2009-05-20 10:45:00,1.5758,1.57645,1.57455,1.5751,3485800000.0
2009-05-20 11:00:00,1.5751,1.5758,1.5743,1.5753,3173800000.0
2009-05-20 11:15:00,1.5754,1.57585,1.5743,1.57505,2385600000.0
2009-05-20 11:30:00,1.5751,1.5751,1.5726,1.5736,2951600000.0
2009-05-20 11:45:00,1.57385,1.5754,1.57195,1.5731,3324200000.0
2009-05-20 12:00:00,1.57315,1.57485,1.57275,1.5742,2362000000.0
2009-05-20 12:15:00,1.5742,1.57745,1.5742,1.57705,3369800000.0
2009-05-20 12:30:00,1.5771,1.5795,1.57645,1.5778,3056800000.0
2009-05-20 12:45:00,1.5777,1.5793,1.5765,1.5786,3701800000.0
2009-05-20 13:00:00,1.5785,1.5785,1.5743,1.5763,3172200000.0
2009-05-20 13:15:00,1.5763,1.5766,1.57475,1.5754,3043000000.0
2009-05-20 13:30:00,1.5754,1.5759,1.5725,1.57315,3539200000.0
2009-05-20 13:45:00,1.57325,1.574,1.57155,1.57375,3586800000.0
2009-05-20 14:00:00,1.574,1.57445,1.57215,1.57225,4202600000.0
2009-05-20 14:15:00,1.57235,1.573,1.57145,1.57225,3714600000.0
2009-05-20 14:30:00,1.5723,1.575,1.5722,1.57365,4543200000.0
2009-05-20 14:45:00,1.57375,1.5745,1.57195,1.57205,3852800000.0
2009-05-20 15:00:00,1.5721,1.5732,1.57205,1.57285,3399600000.0
2009-05-20 15:15:00,1.57285,1.574,1.57175,1.5726,3982200000.0
2009-05-20 15:30:00,1.5727,1.57315,1.5672,1.5699,4826900000.0
2009-05-20 15:45:00,1.56985,1.57365,1.56975,1.57295,5117700000.0
2009-05-20 16:00:00,1.5731,1.5743,1.57185,1.5733,5496000000.0
2009-05-20 16:15:00,1.5734,1.5744,1.57245,1.574,5418600000.0
2009-05-20 16:30:00,1.574,1.5749,1.57305,1.5733,3512400000.0
2009-05-20 16:45:00,1.57345,1.57535,1.57265,1.57495,4810400000.0
2009-05-20 17:00:00,1.5749,1.5752,1.57295,1.57325,3332600000.0
2009-05-20 17:15:00,1.5733,1.57495,1.57265,1.57275,4120800000.0
2009-05-20 17:30:00,1.57275,1.5731,1.57075,1.57165,3433600000.0
2009-05-20 17:45:00,1.5718,1.5742,1.57135,1.57365,3699100000.0
2009-05-20 18:00:00,1.5736,1.57415,1.5719,1.57255,3072700000.0
2009-05-20 18:15:00,1.57255,1.5728,1.57145,1.57175,2224000000.0
2009-05-20 18:30:00,1.57185,1.5734,1.5715,1.5722,2063600000.0
2009-05-20 18:45:00,1.5722,1.57375,1.57185,1.5734,1800900000.0
2009-05-20 19:00:00,1.5734,1.57465,1.5729,1.57395,1637000000.0
2009-05-20 19:15:00,1.57395,1.5753,1.5738,1.5744,2047600000.0
2009-05-20 19:30:00,1.5744,1.57505,1.5725,1.57405,2180000000.0
2009-05-20 19:45:00,1.5741,1.5746,1.5732,1.5736,2033400000.0
2009-05-20 20:00:00,1.5735,1.57625,1.57245,1.57415,3356500000.0
2009-05-20 20:15:00,1.57405,1.57465,1.5705,1.57135,2709000000.0
2009-05-20 20:30:00,1.57135,1.5725,1.57,1.57055,2637000000.0
2009-05-20 20:45:00,1.57055,1.5711,1.5691,1.5693,2072200000.0
2009-05-20 21:00:00,1.56915,1.5708,1.56915,1.5702,1660600000.0
2009-05-20 21:15:00,1.5702,1.571,1.5696,1.5702,2998200000.0
2009-05-20 21:30:00,1.57025,1.57235,1.56955,1.5718,2649200000.0
2009-05-20 21:45:00,1.5718,1.572,1.5699,1.5703,2065800000.0
2009-05-20 22:00:00,1.5703,1.57135,1.5699,1.5709,938200000.0
2009-05-20 22:15:00,1.57105,1.57185,1.57035,1.571,834200000.0
2009-05-20 22:30:00,1.57095,1.57225,1.57035,1.5717,727200000.0
2009-05-20 22:45:00,1.5718,1.5731,1.5713,1.57305,730600000.0
2009-05-20 23:00:00,1.573,1.573,1.57155,1.57175,565000000.0
2009-05-20 23:15:00,1.5718,1.57305,1.5714,1.57185,426800000.0
2009-05-20 23:30:00,1.5718,1.57225,1.571,1.5721,490600000.0
2009-05-20 23:45:00,1.5721,1.5724,1.5712,1.5716,268600000.0
2009-05-21 00:00:00,1.57175,1.5722,1.5714,1.5719,317200000.0
2009-05-21 00:15:00,1.5719,1.5724,1.57125,1.5723,310600000.0
2009-05-21 00:30:00,1.57215,1.57265,1.57105,1.57115,527600000.0
2009-05-21 00:45:00,1.57125,1.5724,1.57065,1.5711,484900000.0
2009-05-21 01:00:00,1.57115,1.57225,1.57055,1.5721,437200000.0
2009-05-21 01:15:00,1.5721,1.5729,1.5715,1.5722,941800000.0
2009-05-21 01:30:00,1.5722,1.5726,1.5713,1.57175,676400000.0
2009-05-21 01:45:00,1.5717,1.57315,1.57145,1.57245,762200000.0
2009-05-21 02:00:00,1.5723,1.57315,1.57185,1.57185,1578800000.0
2009-05-21 02:15:00,1.5724,1.57365,1.57185,1.57205,1528400000.0
2009-05-21 02:30:00,1.57205,1.57275,1.5714,1.57175,1223400000.0
2009-05-21 02:45:00,1.5718,1.5726,1.57145,1.5722,1696000000.0
2009-05-21 03:00:00,1.5722,1.57295,1.5717,1.5722,1958200000.0
2009-05-21 03:15:00,1.57215,1.5729,1.57185,1.57265,1205000000.0
2009-05-21 03:30:00,1.5727,1.57335,1.57215,1.57235,749200000.0
2009-05-21 03:45:00,1.5723,1.5729,1.5718,1.57225,920400000.0
2009-05-21 04:00:00,1.5722,1.57295,1.57165,1.5724,1152400000.0
2009-05-21 04:15:00,1.57235,1.5731,1.57055,1.571,1344400000.0
2009-05-21 04:30:00,1.57105,1.57135,1.56895,1.5696,1754400000.0
2009-05-21 04:45:00,1.56955,1.57095,1.5681,1.57035,913200000.0
2009-05-21 05:00:00,1.57035,1.5708,1.5697,1.57035,1000000000.0
2009-05-21 05:15:00,1.5703,1.57095,1.5692,1.56955,900800000.0
2009-05-21 05:30:00,1.56955,1.57055,1.56915,1.56955,687400000.0
2009-05-21 05:45:00,1.5695,1.56995,1.56855,1.5695,1080000000.0
2009-05-21 06:00:00,1.56945,1.5701,1.5691,1.56975,520000000.0
2009-05-21 06:15:00,1.56975,1.5702,1.56925,1.56985,334800000.0
2009-05-21 06:30:00,1.56985,1.57035,1.56825,1.56955,891400000.0
2009-05-21 06:45:00,1.5696,1.56965,1.56805,1.5689,1121000000.0
2009-05-21 07:00:00,1.56895,1.56965,1.5679,1.5685,821400000.0
2009-05-21 07:15:00,1.5685,1.56935,1.56715,1.56755,786200000.0
2009-05-21 07:30:00,1.56755,1.56825,1.5667,1.56715,1032800000.0
2009-05-21 07:45:00,1.5672,1.56835,1.567,1.5679,799200000.0
2009-05-21 08:00:00,1.568,1.56945,1.5661,1.56845,1727400000.0
2009-05-21 08:15:00,1.5685,1.5696,1.56815,1.5686,2324200000.0
2009-05-21 08:30:00,1.5686,1.57,1.56795,1.5695,2931600000.0
2009-05-21 08:45:00,1.5694,1.5698,1.56725,1.5682,2637400000.0
2009-05-21 09:00:00,1.5682,1.56875,1.56675,1.5676,3112200000.0
2009-05-21 09:15:00,1.56755,1.5694,1.5669,1.5691,3065200000.0
2009-05-21 09:30:00,1.569,1.5698,1.56815,1.56945,3210200000.0
2009-05-21 09:45:00,1.5695,1.5701,1.5688,1.5695,2477600000.0
2009-05-21 10:00:00,1.5697,1.5719,1.56915,1.57145,3855400000.0
2009-05-21 10:15:00,1.57145,1.5727,1.56865,1.5708,4222800000.0
2009-05-21 10:30:00,1.57065,1.576,1.5701,1.57425,3924000000.0
2009-05-21 10:45:00,1.5743,1.57655,1.57275,1.57495,4263600000.0
2009-05-21 11:00:00,1.57495,1.5756,1.57285,1.5744,3547400000.0
2009-05-21 11:15:00,1.5745,1.57585,1.57335,1.57455,3705400000.0
2009-05-21 11:30:00,1.5745,1.5764,1.57345,1.5743,3347600000.0
2009-05-21 11:45:00,1.57425,1.575,1.5715,1.57365,2889000000.0
2009-05-21 12:00:00,1.57365,1.5747,1.5716,1.57325,3137400000.0
2009-05-21 12:15:00,1.57305,1.5749,1.5724,1.57315,3125800000.0
2009-05-21 12:30:00,1.57305,1.5737,1.57135,1.5737,2485000000.0
2009-05-21 12:45:00,1.5738,1.5748,1.57285,1.57285,2209400000.0
2009-05-21 13:00:00,1.5732,1.5775,1.57315,1.57715,2314000000.0
2009-05-21 13:15:00,1.5772,1.5777,1.57545,1.5756,3350200000.0
2009-05-21 13:30:00,1.57565,1.5771,1.57535,1.5764,2514800000.0
2009-05-21 13:45:00,1.5764,1.5772,1.57575,1.5763,2860800000.0
2009-05-21 14:00:00,1.5763,1.57745,1.5747,1.57515,2582800000.0
2009-05-21 14:15:00,1.5753,1.57575,1.57395,1.5748,2605200000.0
2009-05-21 14:30:00,1.57485,1.57555,1.57365,1.5743,2704400000.0
2009-05-21 14:45:00,1.5742,1.5764,1.5738,1.5759,3806600000.0
2009-05-21 15:00:00,1.576,1.577,1.575,1.5758,3005800000.0
2009-05-21 15:15:00,1.57575,1.57745,1.5751,1.5756,2581200000.0
2009-05-21 15:30:00,1.57525,1.57675,1.5745,1.5758,3568600000.0
2009-05-21 15:45:00,1.5758,1.5765,1.5741,1.57515,3404800000.0
2009-05-21 16:00:00,1.5753,1.5763,1.5737,1.57575,3452000000.0
2009-05-21 16:15:00,1.57565,1.57915,1.57565,1.5784,3769400000.0
2009-05-21 16:30:00,1.57835,1.57875,1.5761,1.57695,4374600000.0
2009-05-21 16:45:00,1.57695,1.57845,1.5751,1.576,3933400000.0
2009-05-21 17:00:00,1.5759,1.5762,1.57425,1.57475,3027200000.0
2009-05-21 17:15:00,1.57475,1.57605,1.57355,1.57525,2601400000.0
2009-05-21 17:30:00,1.5753,1.5762,1.57445,1.5757,3060400000.0
2009-05-21 17:45:00,1.57565,1.5781,1.5743,1.5751,3718400000.0
2009-05-21 18:00:00,1.5751,1.5764,1.57395,1.57565,4030000000.0
2009-05-21 18:15:00,1.57575,1.5773,1.57505,1.577,2160200000.0
2009-05-21 18:30:00,1.57705,1.57975,1.57635,1.5772,3540600000.0
2009-05-21 18:45:00,1.5774,1.58075,1.57735,1.58,3293000000.0
2009-05-21 19:00:00,1.58,1.58285,1.57925,1.58245,2732600000.0
2009-05-21 19:15:00,1.5824,1.5839,1.58105,1.58325,2200600000.0
2009-05-21 19:30:00,1.5834,1.58355,1.58045,1.5816,1659400000.0
2009-05-21 19:45:00,1.58155,1.58305,1.5803,1.58185,2037200000.0
2009-05-21 20:00:00,1.5818,1.5841,1.58055,1.5833,3183800000.0
2009-05-21 20:15:00,1.58335,1.58375,1.5813,1.58345,2376200000.0
2009-05-21 20:30:00,1.5835,1.5851,1.5832,1.5845,1795800000.0
2009-05-21 20:45:00,1.5845,1.5846,1.5831,1.5837,2340000000.0
2009-05-21 21:00:00,1.5837,1.58475,1.583,1.5843,1851800000.0
2009-05-21 21:15:00,1.58405,1.5846,1.58315,1.584,1822200000.0
2009-05-21 21:30:00,1.584,1.584,1.582,1.5823,2249000000.0
2009-05-21 21:45:00,1.5823,1.583,1.58155,1.58235,2190600000.0
2009-05-21 22:00:00,1.5824,1.5825,1.58115,1.58205,971400000.0
2009-05-21 22:15:00,1.5822,1.5822,1.5771,1.57815,967800000.0
2009-05-21 22:30:00,1.57815,1.57885,1.5768,1.57845,787600000.0
2009-05-21 22:45:00,1.57845,1.579,1.57735,1.579,725200000.0
2009-05-21 23:00:00,1.57865,1.5793,1.57675,1.5775,502800000.0
2009-05-21 23:15:00,1.57738,1.57855,1.5767,1.57805,279000000.0
2009-05-21 23:30:00,1.5781,1.57815,1.57655,1.5781,183600000.0
2009-05-21 23:45:00,1.578,1.5804,1.5778,1.5802,331000000.0
2009-05-22 00:00:00,1.5802,1.5802,1.57815,1.57895,350400000.0
2009-05-22 00:15:00,1.57895,1.5807,1.57845,1.5799,370800000.0
2009-05-22 00:30:00,1.5799,1.5808,1.5787,1.57985,703200000.0
2009-05-22 00:45:00,1.58,1.5807,1.57935,1.5796,634000000.0
2009-05-22 01:00:00,1.5796,1.5807,1.5795,1.58025,174200000.0
2009-05-22 01:15:00,1.5806,1.58155,1.57905,1.58055,655800000.0
2009-05-22 01:30:00,1.5806,1.58115,1.57995,1.5802,579600000.0
2009-05-22 01:45:00,1.58025,1.5816,1.58,1.5808,632000000.0
2009-05-22 02:00:00,1.58065,1.58165,1.5794,1.58085,2000000000.0
2009-05-22 02:15:00,1.5809,1.5818,1.5799,1.5815,838600000.0
2009-05-22 02:30:00,1.58145,1.58355,1.58085,1.5823,3496000000.0
2009-05-22 02:45:00,1.5823,1.5823,1.58065,1.58105,2248800000.0
2009-05-22 03:00:00,1.58105,1.58115,1.5789,1.58,2218600000.0
2009-05-22 03:15:00,1.58,1.58035,1.57905,1.5793,1140200000.0
2009-05-22 03:30:00,1.5793,1.5798,1.5784,1.5788,783700000.0
2009-05-22 03:45:00,1.5788,1.5794,1.57825,1.57825,581400000.0
2009-05-22 04:00:00,1.57825,1.57945,1.57805,1.57825,1226600000.0
2009-05-22 04:15:00,1.5784,1.57965,1.5781,1.57925,803000000.0
2009-05-22 04:30:00,1.5791,1.5801,1.5788,1.5794,841200000.0
2009-05-22 04:45:00,1.5795,1.5799,1.5789,1.5799,565800000.0
2009-05-22 05:00:00,1.5799,1.58015,1.57895,1.579,1081600000.0
2009-05-22 05:15:00,1.57915,1.57925,1.57855,1.57895,509600000.0
2009-05-22 05:30:00,1.579,1.579,1.578,1.57845,589800000.0
2009-05-22 05:45:00,1.5784,1.5792,1.578,1.5787,536800000.0
2009-05-22 06:00:00,1.57875,1.57905,1.57765,1.57845,730000000.0
2009-05-22 06:15:00,1.5785,1.5794,1.57785,1.57845,839400000.0
2009-05-22 06:30:00,1.5785,1.57895,1.57735,1.5782,638600000.0
2009-05-22 06:45:00,1.5782,1.5792,1.5777,1.5785,740200000.0
2009-05-22 07:00:00,1.57845,1.5787,1.5761,1.5783,1789800000.0
2009-05-22 07:15:00,1.57835,1.5786,1.57715,1.5777,693200000.0
2009-05-22 07:30:00,1.57765,1.579,1.5769,1.57865,845600000.0
2009-05-22 07:45:00,1.5787,1.5795,1.57725,1.57795,1152800000.0
2009-05-22 08:00:00,1.5779,1.5805,1.57785,1.5797,1794200000.0
2009-05-22 08:15:00,1.5797,1.5804,1.5788,1.5789,2989600000.0
2009-05-22 08:30:00,1.579,1.5821,1.5786,1.58155,3272800000.0
2009-05-22 08:45:00,1.58155,1.58155,1.57945,1.57975,3024400000.0
2009-05-22 09:00:00,1.57975,1.5808,1.57815,1.5802,3704800000.0
2009-05-22 09:15:00,1.5802,1.58245,1.57955,1.58085,3830600000.0
2009-05-22 09:30:00,1.5807,1.58205,1.5802,1.5812,3083600000.0
2009-05-22 09:45:00,1.5812,1.5821,1.5795,1.581,3007400000.0
2009-05-22 10:00:00,1.58105,1.5813,1.57945,1.57965,3345600000.0
2009-05-22 10:15:00,1.5797,1.5801,1.57845,1.57885,3279400000.0
2009-05-22 10:30:00,1.5789,1.58095,1.57875,1.5795,3637800000.0
2009-05-22 10:45:00,1.57955,1.5813,1.5791,1.5807,3131000000.0
2009-05-22 11:00:00,1.5808,1.5808,1.5783,1.5788,3183000000.0
2009-05-22 11:15:00,1.57845,1.5797,1.5778,1.57815,2675400000.0
2009-05-22 11:30:00,1.578,1.5785,1.5766,1.5772,2381000000.0
2009-05-22 11:45:00,1.57725,1.5782,1.5766,1.5771,2350600000.0
2009-05-22 12:00:00,1.5772,1.5789,1.57705,1.5782,3074400000.0
2009-05-22 12:15:00,1.5783,1.57845,1.5771,1.5774,1981000000.0
2009-05-22 12:30:00,1.57745,1.5779,1.5748,1.57505,3005200000.0
2009-05-22 12:45:00,1.575,1.57545,1.5729,1.5734,4266800000.0
2009-05-22 13:00:00,1.57345,1.5744,1.57255,1.5742,2444800000.0
2009-05-22 13:15:00,1.5742,1.5744,1.57265,1.5731,2793600000.0
2009-05-22 13:30:00,1.5731,1.57485,1.573,1.57375,2255600000.0
2009-05-22 13:45:00,1.5737,1.575,1.57285,1.5746,2667000000.0
2009-05-22 14:00:00,1.57465,1.5748,1.5731,1.57425,2951800000.0
2009-05-22 14:15:00,1.5743,1.5746,1.5717,1.5719,3406000000.0
2009-05-22 14:30:00,1.57125,1.5738,1.56835,1.5688,3545600000.0
2009-05-22 14:45:00,1.5687,1.5725,1.56845,1.5723,2450000000.0
2009-05-22 15:00:00,1.57235,1.5739,1.57015,1.57385,3854800000.0
2009-05-22 15:15:00,1.5739,1.5756,1.57275,1.57375,4438600000.0
2009-05-22 15:30:00,1.57375,1.5778,1.57325,1.5777,4292000000.0
2009-05-22 15:45:00,1.57765,1.57805,1.57535,1.5772,4054200000.0
2009-05-22 16:00:00,1.57725,1.5777,1.5739,1.5745,4658800000.0
2009-05-22 16:15:00,1.5744,1.5754,1.57295,1.5733,3766600000.0
2009-05-22 16:30:00,1.5733,1.57445,1.5726,1.57315,3149200000.0
2009-05-22 16:45:00,1.57305,1.57445,1.5717,1.57405,2355800000.0
2009-05-22 17:00:00,1.5739,1.57535,1.57375,1.5749,2559200000.0
2009-05-22 17:15:00,1.57475,1.57565,1.5738,1.5752,3395000000.0
2009-05-22 17:30:00,1.57525,1.5766,1.57445,1.5761,2338200000.0
2009-05-22 17:45:00,1.57625,1.5763,1.5729,1.57315,2253600000.0
2009-05-22 18:00:00,1.57315,1.57355,1.57205,1.5722,1994800000.0
2009-05-22 18:15:00,1.5722,1.5744,1.57205,1.5736,2596600000.0
2009-05-22 18:30:00,1.5738,1.57515,1.5734,1.5748,1893800000.0
2009-05-22 18:45:00,1.5748,1.57515,1.5727,1.57405,1650400000.0
2009-05-22 19:00:00,1.5742,1.57545,1.5739,1.5747,2467600000.0
2009-05-22 19:15:00,1.5747,1.5749,1.573,1.5742,2034000000.0
2009-05-22 19:30:00,1.5743,1.57495,1.5732,1.5736,1188800000.0
2009-05-22 19:45:00,1.5736,1.5739,1.57195,1.5725,1277400000.0
2009-05-22 20:00:00,1.5725,1.57285,1.57005,1.5704,1553500000.0
2009-05-22 20:15:00,1.5704,1.5713,1.5701,1.57015,1535400000.0
2009-05-22 20:30:00,1.5702,1.5707,1.5689,1.56955,1019400000.0
2009-05-22 20:45:00,1.56955,1.57035,1.5691,1.5696,1014600000.0
2009-05-22 21:00:00,1.5696,1.56975,1.56755,1.5679,1162600000.0
2009-05-22 21:15:00,1.5681,1.57005,1.56785,1.56895,828000000.0
2009-05-22 21:30:00,1.569,1.5694,1.5685,1.56875,810400000.0
2009-05-22 21:45:00,1.5688,1.5689,1.56785,1.56795,974800000.0
2009-05-22 22:00:00,1.568,1.56865,1.56565,1.5667,994600000.0
2009-05-22 22:15:00,1.5668,1.567,1.5658,1.56605,376200000.0
2009-05-22 22:30:00,1.5657,1.56705,1.565,1.56655,575400000.0
2009-05-22 22:45:00,1.5663,1.5672,1.5657,1.56635,657200000.0
2009-05-24 23:00:00,1.57255,1.5738,1.5719,1.57375,152200000.0
2009-05-24 23:15:00,1.5727,1.57405,1.57205,1.5724,261800000.0
2009-05-24 23:30:00,1.57235,1.5728,1.57135,1.57225,131600000.0
2009-05-24 23:45:00,1.57145,1.5732,1.5712,1.57205,170600000.0
2009-05-25 00:00:00,1.5718,1.5727,1.5702,1.5707,606400000.0
2009-05-25 00:15:00,1.57065,1.57105,1.5699,1.5707,755800000.0
2009-05-25 00:30:00,1.57065,1.57115,1.57025,1.57115,353000000.0
2009-05-25 00:45:00,1.57125,1.57245,1.5707,1.5718,624200000.0
2009-05-25 01:00:00,1.5719,1.5727,1.57135,1.5717,461200000.0
2009-05-25 01:15:00,1.57165,1.5733,1.571,1.57305,560800000.0
2009-05-25 01:30:00,1.5732,1.57335,1.5712,1.57165,962200000.0
2009-05-25 01:45:00,1.5716,1.57265,1.5716,1.57205,849600000.0
2009-05-25 02:00:00,1.5719,1.57195,1.57035,1.5716,3533000000.0
2009-05-25 02:15:00,1.5715,1.5729,1.5706,1.57205,2161800000.0
2009-05-25 02:30:00,1.5721,1.57265,1.5714,1.57185,3162800000.0
2009-05-25 02:45:00,1.5718,1.57305,1.5715,1.5727,2553400000.0
2009-05-25 03:00:00,1.57265,1.57285,1.57115,1.5714,2121000000.0
2009-05-25 03:15:00,1.57155,1.5721,1.57085,1.5709,2392600000.0
2009-05-25 03:30:00,1.57095,1.5722,1.5708,1.57215,1810600000.0
2009-05-25 03:45:00,1.57215,1.57225,1.5709,1.572,2205800000.0
2009-05-25 04:00:00,1.57205,1.573,1.5707,1.57175,1136800000.0
2009-05-25 04:15:00,1.5718,1.5722,1.57075,1.5719,898800000.0
2009-05-25 04:30:00,1.5719,1.57255,1.57095,1.57115,2022400000.0
2009-05-25 04:45:00,1.57115,1.57305,1.57095,1.5723,1539800000.0
2009-05-25 05:00:00,1.5723,1.5731,1.57185,1.5728,2531600000.0
2009-05-25 05:15:00,1.57285,1.5733,1.57175,1.5727,2248600000.0
2009-05-25 05:30:00,1.57275,1.57275,1.57165,1.57185,936400000.0
2009-05-25 05:45:00,1.5719,1.5723,1.57115,1.57215,702200000.0
2009-05-25 06:00:00,1.57205,1.57285,1.57205,1.57275,688600000.0
2009-05-25 06:15:00,1.57275,1.57295,1.57165,1.57175,576800000.0
2009-05-25 06:30:00,1.57185,1.5724,1.57125,1.5723,2188200000.0
2009-05-25 06:45:00,1.5723,1.5731,1.57135,1.5725,2880600000.0
2009-05-25 07:00:00,1.5725,1.57385,1.5721,1.5732,2451400000.0
2009-05-25 07:15:00,1.57325,1.57405,1.57185,1.57385,5243900000.0
2009-05-25 07:30:00,1.57385,1.5746,1.57305,1.57445,3588600000.0
2009-05-25 07:45:00,1.57435,1.5747,1.57275,1.57345,2878400000.0
2009-05-25 08:00:00,1.5735,1.5757,1.57205,1.57465,3929200000.0
2009-05-25 08:15:00,1.5746,1.5751,1.574,1.574,1714000000.0
2009-05-25 08:30:00,1.57395,1.57515,1.57355,1.5739,1668800000.0
2009-05-25 08:45:00,1.574,1.57475,1.57305,1.5746,2997200000.0
2009-05-25 09:00:00,1.57475,1.5757,1.57455,1.5754,2038400000.0
2009-05-25 09:15:00,1.5755,1.5769,1.57505,1.5766,2769800000.0
2009-05-25 09:30:00,1.57665,1.5767,1.57545,1.576,2770800000.0
2009-05-25 09:45:00,1.57595,1.57645,1.5749,1.5758,3463400000.0
2009-05-25 10:00:00,1.5757,1.576,1.5737,1.5758,3642200000.0
2009-05-25 10:15:00,1.57575,1.5762,1.5745,1.575,2520600000.0
2009-05-25 10:30:00,1.575,1.5759,1.57385,1.57405,2057400000.0
2009-05-25 10:45:00,1.57405,1.5748,1.573,1.5731,2065800001.0
2009-05-25 11:00:00,1.5732,1.576,1.57285,1.5752,2394000000.0
2009-05-25 11:15:00,1.57525,1.5756,1.57375,1.57375,1432800000.0
2009-05-25 11:30:00,1.5738,1.57485,1.5734,1.57485,1897000000.0
2009-05-25 11:45:00,1.5748,1.57525,1.57395,1.57445,2134800000.0
2009-05-25 12:00:00,1.57445,1.5749,1.57345,1.5745,1140800000.0
2009-05-25 12:15:00,1.5746,1.57515,1.574,1.5744,1179800000.0
2009-05-25 12:30:00,1.5745,1.5763,1.57435,1.5759,1845000000.0
2009-05-25 12:45:00,1.5758,1.5767,1.57475,1.5749,2455800000.0
2009-05-25 13:00:00,1.57495,1.576,1.57365,1.57555,2479800000.0
2009-05-25 13:15:00,1.57565,1.5768,1.57475,1.57565,2421800000.0
2009-05-25 13:30:00,1.5758,1.5766,1.5751,1.5762,2067200000.0
2009-05-25 13:45:00,1.5763,1.5772,1.57595,1.5765,2586400000.0
2009-05-25 14:00:00,1.5765,1.57765,1.57605,1.57735,2913800000.0
2009-05-25 14:15:00,1.57745,1.5782,1.5769,1.57695,2491800000.0
2009-05-25 14:30:00,1.5771,1.5783,1.5767,1.57755,1883000000.0
2009-05-25 14:45:00,1.5776,1.57805,1.577,1.57745,1447000000.0
2009-05-25 15:00:00,1.57755,1.5784,1.57665,1.57675,1306200000.0
2009-05-25 15:15:00,1.57665,1.57695,1.5749,1.5756,978200000.0
2009-05-25 15:30:00,1.57565,1.57595,1.5745,1.5755,1175400000.0
2009-05-25 15:45:00,1.57545,1.5781,1.5753,1.57785,1222800000.0
2009-05-25 16:00:00,1.57785,1.5785,1.5764,1.57645,1388200000.0
2009-05-25 16:15:00,1.5763,1.57715,1.57605,1.5769,785000000.0
2009-05-25 16:30:00,1.57695,1.57715,1.5758,1.57675,717400000.0
2009-05-25 16:45:00,1.5768,1.5778,1.57675,1.5778,798000000.0
2009-05-25 17:00:00,1.5778,1.5778,1.57325,1.5745,1272100000.0
2009-05-25 17:15:00,1.5745,1.5765,1.5745,1.57495,839200000.0
2009-05-25 17:30:00,1.575,1.5767,1.57495,1.57575,609000000.0
2009-05-25 17:45:00,1.5758,1.57635,1.57525,1.57575,479400000.0
2009-05-25 18:00:00,1.5758,1.57655,1.57505,1.5752,265800000.0
2009-05-25 18:15:00,1.57509,1.5759,1.57505,1.57545,408400000.0
2009-05-25 18:30:00,1.57565,1.5761,1.57475,1.5759,434800000.0
2009-05-25 18:45:00,1.5759,1.5766,1.57555,1.57655,353400000.0
2009-05-25 19:00:00,1.57645,1.5768,1.57589,1.57625,216400000.0
2009-05-25 19:15:00,1.57635,1.5766,1.5755,1.57645,482000000.0
2009-05-25 19:30:00,1.5765,1.5766,1.57445,1.5745,274200000.0
2009-05-25 19:45:00,1.5748,1.57485,1.57315,1.5739,357800000.0
2009-05-25 20:00:00,1.574,1.5746,1.57285,1.57371,202400000.0
2009-05-25 20:15:00,1.5738,1.5748,1.5738,1.57455,131400000.0
2009-05-25 20:30:00,1.5746,1.57535,1.57435,1.57455,115800000.0
2009-05-25 20:45:00,1.57461,1.57515,1.5726,1.5731,153800000.0
2009-05-25 21:00:00,1.57325,1.5735,1.5726,1.5726,123200000.0
2009-05-25 21:15:00,1.5729,1.57435,1.5717,1.5735,186000000.0
2009-05-25 21:30:00,1.57355,1.57425,1.57255,1.57305,337600000.0
2009-05-25 21:45:00,1.57315,1.57405,1.57287,1.5739,226400000.0
2009-05-25 22:00:00,1.57395,1.5757,1.5726,1.57465,391000000.0
2009-05-25 22:15:00,1.57455,1.57585,1.5738,1.57585,484600000.0
2009-05-25 22:30:00,1.5758,1.57595,1.5743,1.57455,184000000.0
2009-05-25 22:45:00,1.57465,1.57495,1.57411,1.57475,125800000.0
2009-05-25 23:00:00,1.57464,1.57472,1.574,1.5746,200600000.0
2009-05-25 23:15:00,1.57431,1.5746,1.57325,1.57445,189600000.0
2009-05-25 23:30:00,1.5745,1.5745,1.5727,1.5731,167400000.0
2009-05-25 23:45:00,1.57305,1.57435,1.5726,1.57425,260200000.0
2009-05-26 00:00:00,1.574,1.5747,1.574,1.5742,375800000.0
2009-05-26 00:15:00,1.57412,1.57475,1.57399,1.5747,134000000.0
2009-05-26 00:30:00,1.57435,1.57495,1.5737,1.57395,127400000.0
2009-05-26 00:45:00,1.57405,1.57455,1.57385,1.57425,166800000.0
2009-05-26 01:00:00,1.5743,1.5744,1.57335,1.5741,405400000.0
2009-05-26 01:15:00,1.5741,1.5746,1.57395,1.5742,259600000.0
2009-05-26 01:30:00,1.5742,1.57595,1.5741,1.5754,327000000.0
2009-05-26 01:45:00,1.5754,1.5759,1.57515,1.57565,150600000.0
2009-05-26 02:00:00,1.57565,1.5763,1.5746,1.57555,340600000.0
2009-05-26 02:15:00,1.5755,1.57635,1.57485,1.576,647400000.0
2009-05-26 02:30:00,1.57595,1.5765,1.57535,1.57615,393800000.0
2009-05-26 02:45:00,1.5761,1.57645,1.5736,1.57395,2882600000.0
2009-05-26 03:00:00,1.57385,1.57505,1.5723,1.5736,2751800000.0
2009-05-26 03:15:00,1.5736,1.5749,1.5725,1.574,1737600000.0
2009-05-26 03:30:00,1.5741,1.57525,1.5723,1.5743,2014800000.0
2009-05-26 03:45:00,1.57425,1.57585,1.5727,1.5751,1194600000.0
2009-05-26 04:00:00,1.575,1.57575,1.57485,1.5756,325000000.0
2009-05-26 04:15:00,1.57565,1.57625,1.57355,1.5742,466400000.0
2009-05-26 04:30:00,1.5742,1.57555,1.57345,1.57525,554600000.0
2009-05-26 04:45:00,1.5752,1.5759,1.57465,1.5748,775000000.0
2009-05-26 05:00:00,1.5748,1.57545,1.5734,1.57395,446000000.0
2009-05-26 05:15:00,1.574,1.5747,1.57365,1.5741,172000000.0
2009-05-26 05:30:00,1.57405,1.57455,1.57375,1.57385,308600000.0
2009-05-26 05:45:00,1.5738,1.574,1.5727,1.5738,1316600000.0
2009-05-26 06:00:00,1.57365,1.5747,1.5736,1.5745,299800000.0
2009-05-26 06:15:00,1.5744,1.57455,1.573,1.57365,276600000.0
2009-05-26 06:30:00,1.57385,1.57475,1.57345,1.5741,265800000.0
2009-05-26 06:45:00,1.574,1.5748,1.5736,1.5743,1404000000.0
2009-05-26 07:00:00,1.57425,1.5754,1.5742,1.57425,510000000.0
2009-05-26 07:15:00,1.57425,1.57485,1.57385,1.574,728600000.0
2009-05-26 07:30:00,1.574,1.57415,1.573,1.5735,3284200000.0
2009-05-26 07:45:00,1.57355,1.5754,1.57355,1.5739,2821600000.0
2009-05-26 08:00:00,1.5738,1.5739,1.57145,1.57335,1755200000.0
2009-05-26 08:15:00,1.5734,1.57525,1.5725,1.5745,2361000000.0
2009-05-26 08:30:00,1.5745,1.57575,1.5734,1.5742,4454000000.0
2009-05-26 08:45:00,1.5742,1.57555,1.5728,1.5739,4992800000.0
2009-05-26 09:00:00,1.57395,1.57665,1.57345,1.57445,5283000000.0
2009-05-26 09:15:00,1.5746,1.5752,1.5729,1.57325,3600200000.0
2009-05-26 09:30:00,1.5733,1.5747,1.57285,1.5738,3845600000.0
2009-05-26 09:45:00,1.57395,1.5757,1.57265,1.5754,3775400001.0
2009-05-26 10:00:00,1.5754,1.57545,1.5714,1.5725,4419800000.0
2009-05-26 10:15:00,1.5725,1.57355,1.5718,1.57225,4551400001.0
2009-05-26 10:30:00,1.5725,1.573,1.57075,1.5713,5866400000.0
2009-05-26 10:45:00,1.57135,1.57245,1.5706,1.5722,6771000002.0
2009-05-26 11:00:00,1.5721,1.57325,1.5704,1.5709,6179800000.0
2009-05-26 11:15:00,1.57065,1.5716,1.5696,1.5716,5324600000.0
2009-05-26 11:30:00,1.5716,1.57175,1.56845,1.56995,3810400000.0
2009-05-26 11:45:00,1.57,1.57165,1.56955,1.5713,3574800000.0
2009-05-26 12:00:00,1.5713,1.5723,1.57045,1.572,3281600001.0
2009-05-26 12:15:00,1.5722,1.5732,1.5714,1.5717,3585800000.0
2009-05-26 12:30:00,1.5719,1.57385,1.57135,1.5726,4696800000.0
2009-05-26 12:45:00,1.5727,1.57445,1.5727,1.57285,4493000000.0
2009-05-26 13:00:00,1.57285,1.57425,1.57175,1.5721,3703000000.0
2009-05-26 13:15:00,1.57215,1.5724,1.5706,1.5707,4163600000.0
2009-05-26 13:30:00,1.5707,1.571,1.56915,1.5697,3628400000.0
2009-05-26 13:45:00,1.56975,1.57095,1.56965,1.57,3688600000.0
2009-05-26 14:00:00,1.56995,1.57055,1.56845,1.56955,4493400000.0
2009-05-26 14:15:00,1.56965,1.5705,1.56825,1.57015,4121200000.0
2009-05-26 14:30:00,1.5702,1.5708,1.56775,1.5684,5138000000.0
2009-05-26 14:45:00,1.5684,1.5695,1.56735,1.5693,4244000000.0
2009-05-26 15:00:00,1.5693,1.5708,1.569,1.56995,3823400000.0
2009-05-26 15:15:00,1.56995,1.57195,1.56955,1.57165,2247000000.0
2009-05-26 15:30:00,1.5715,1.57495,1.5711,1.574,5039200000.0
2009-05-26 15:45:00,1.574,1.575,1.5731,1.5739,4550800000.0
2009-05-26 16:00:00,1.57385,1.57465,1.56955,1.57065,6677800000.0
2009-05-26 16:15:00,1.57065,1.57235,1.5695,1.5715,5626200000.0
2009-05-26 16:30:00,1.5715,1.57155,1.5687,1.5687,3673600000.0
2009-05-26 16:45:00,1.5687,1.57045,1.5681,1.56845,4803800000.0
2009-05-26 17:00:00,1.5685,1.5711,1.56775,1.5704,2956600000.0
2009-05-26 17:15:00,1.5704,1.5707,1.56795,1.5683,3486400000.0
2009-05-26 17:30:00,1.56845,1.56875,1.56635,1.5674,3883400000.0
2009-05-26 17:45:00,1.56735,1.5684,1.56625,1.5668,3680600000.0
2009-05-26 18:00:00,1.5668,1.5679,1.5663,1.56715,2738000000.0
2009-05-26 18:15:00,1.567,1.5677,1.5663,1.5674,2602800000.0
2009-05-26 18:30:00,1.56735,1.5675,1.5663,1.56635,2464000000.0
2009-05-26 18:45:00,1.56635,1.567,1.5659,1.56665,2119800000.0
2009-05-26 19:00:00,1.56665,1.5667,1.5654,1.5658,2082200000.0
2009-05-26 19:15:00,1.5658,1.5663,1.565,1.5651,1229000000.0
2009-05-26 19:30:00,1.5651,1.5659,1.565,1.56545,1740200000.0
2009-05-26 19:45:00,1.56545,1.5657,1.5627,1.5642,2534800000.0
2009-05-26 20:00:00,1.5642,1.5647,1.56255,1.5635,3173400000.0
2009-05-26 20:15:00,1.56345,1.56485,1.5625,1.56415,2391200000.0
2009-05-26 20:30:00,1.56415,1.56505,1.5632,1.5635,1699800000.0
2009-05-26 20:45:00,1.5637,1.5647,1.5628,1.5628,1976200000.0
2009-05-26 21:00:00,1.5628,1.56365,1.5626,1.56295,1825600000.0
2009-05-26 21:15:00,1.5631,1.5641,1.5625,1.5631,1643800000.0
2009-05-26 21:30:00,1.5631,1.564,1.56255,1.56275,1723000000.0
2009-05-26 21:45:00,1.56285,1.56355,1.5618,1.56215,1273850000.0
2009-05-26 22:00:00,1.5623,1.5625,1.5616,1.56165,633000000.0
2009-05-26 22:15:00,1.5617,1.56185,1.5605,1.5605,428200000.0
2009-05-26 22:30:00,1.5604,1.56215,1.5601,1.56175,1411400000.0
2009-05-26 22:45:00,1.5618,1.5625,1.5599,1.5608,679200000.0
2009-05-26 23:00:00,1.56061,1.56097,1.55975,1.56,359400000.0
2009-05-26 23:15:00,1.5601,1.56105,1.56005,1.56068,288400000.0
2009-05-26 23:30:00,1.56095,1.5622,1.5604,1.5606,263000000.0
2009-05-26 23:45:00,1.56055,1.56095,1.5598,1.5605,212200000.0
2009-05-27 00:00:00,1.5605,1.56135,1.56035,1.56065,457800000.0
2009-05-27 00:15:00,1.56065,1.56085,1.5602,1.56065,277200000.0
2009-05-27 00:30:00,1.5608,1.5617,1.5605,1.5616,205600000.0
2009-05-27 00:45:00,1.5616,1.5617,1.5602,1.5604,433000000.0
2009-05-27 01:00:00,1.5604,1.5616,1.56035,1.56075,281400000.0
2009-05-27 01:15:00,1.5608,1.5614,1.55975,1.56,299200000.0
2009-05-27 01:30:00,1.56015,1.56165,1.5598,1.56075,326800000.0
2009-05-27 01:45:00,1.56065,1.56105,1.5598,1.56035,368600000.0
2009-05-27 02:00:00,1.5603,1.5605,1.55935,1.5597,653200000.0
2009-05-27 02:15:00,1.55975,1.56,1.55905,1.55905,333400000.0
2009-05-27 02:30:00,1.5591,1.5596,1.5589,1.5591,397800000.0
2009-05-27 02:45:00,1.559,1.55965,1.55775,1.55925,1087400000.0
2009-05-27 03:00:00,1.5593,1.55985,1.558,1.5586,816200000.0
2009-05-27 03:15:00,1.55875,1.55905,1.55805,1.55825,511000000.0
2009-05-27 03:30:00,1.5584,1.55895,1.5576,1.5582,749800000.0
2009-05-27 03:45:00,1.55835,1.55865,1.55745,1.55795,792800000.0
2009-05-27 04:00:00,1.55775,1.55845,1.5576,1.5581,403200000.0
2009-05-27 04:15:00,1.55815,1.5585,1.55645,1.55775,876200000.0
2009-05-27 04:30:00,1.5579,1.55875,1.55715,1.55815,765000000.0
2009-05-27 04:45:00,1.5581,1.5587,1.55695,1.55725,563000000.0
2009-05-27 05:00:00,1.5573,1.558,1.55695,1.55695,334600000.0
2009-05-27 05:15:00,1.55705,1.55725,1.5539,1.55485,450000000.0
2009-05-27 05:30:00,1.555,1.55615,1.55435,1.5561,711200000.0
2009-05-27 05:45:00,1.55605,1.5567,1.5552,1.5554,461400000.0
2009-05-27 06:00:00,1.5554,1.5574,1.5552,1.55685,881400000.0
2009-05-27 06:15:00,1.5568,1.55725,1.5556,1.55635,525200000.0
2009-05-27 06:30:00,1.5563,1.5567,1.5554,1.5564,347200000.0
2009-05-27 06:45:00,1.55635,1.557,1.5557,1.55695,313600000.0
2009-05-27 07:00:00,1.557,1.55735,1.55605,1.55625,386000000.0
2009-05-27 07:15:00,1.5564,1.5584,1.5559,1.55805,1091900000.0
2009-05-27 07:30:00,1.5581,1.55845,1.55595,1.557,1964000000.0
2009-05-27 07:45:00,1.55715,1.5584,1.55625,1.55765,5251400000.0
2009-05-27 08:00:00,1.5575,1.5585,1.55615,1.55655,5506600003.0
2009-05-27 08:15:00,1.5566,1.55925,1.5559,1.55815,2142000000.0
2009-05-27 08:30:00,1.5582,1.55885,1.55645,1.55715,5506000000.0
2009-05-27 08:45:00,1.55735,1.558,1.5561,1.55655,5496200000.0
2009-05-27 09:00:00,1.55655,1.5572,1.55515,1.557,5172400000.0
2009-05-27 09:15:00,1.557,1.5574,1.55545,1.55685,3302399999.0
2009-05-27 09:30:00,1.5568,1.55705,1.55455,1.55525,4982800001.0
2009-05-27 09:45:00,1.5554,1.5556,1.55365,1.55525,5046000001.0
2009-05-27 10:00:00,1.5553,1.5554,1.5524,1.5532,4795000001.0
2009-05-27 10:15:00,1.55335,1.55535,1.55305,1.5553,2687000000.0
2009-05-27 10:30:00,1.55535,1.55545,1.5541,1.55475,2499400000.0
2009-05-27 10:45:00,1.5547,1.5548,1.5523,1.5528,1925600000.0
2009-05-27 11:00:00,1.5528,1.5539,1.55245,1.5529,3155000000.0
2009-05-27 11:15:00,1.5529,1.55325,1.55215,1.55245,3726600000.0
2009-05-27 11:30:00,1.5523,1.5536,1.5511,1.5517,3888199999.0
2009-05-27 11:45:00,1.5517,1.5519,1.5508,1.55135,3941800000.0
2009-05-27 12:00:00,1.5514,1.552,1.55035,1.55125,4414799999.0
2009-05-27 12:15:00,1.5513,1.5518,1.55005,1.55075,4789399998.0
2009-05-27 12:30:00,1.5505,1.5517,1.5492,1.5511,2927000000.0
2009-05-27 12:45:00,1.5511,1.5517,1.55045,1.5508,3400999999.0
2009-05-27 13:00:00,1.5508,1.553,1.55055,1.5515,3513800000.0
2009-05-27 13:15:00,1.5515,1.55185,1.54995,1.54995,3410400000.0
2009-05-27 13:30:00,1.54985,1.5523,1.54985,1.5506,3695200000.0
2009-05-27 13:45:00,1.5506,1.55235,1.5498,1.5521,3043200000.0
2009-05-27 14:00:00,1.5521,1.5538,1.55165,1.5534,3460600000.0
2009-05-27 14:15:00,1.5534,1.555,1.5531,1.554,3436600000.0
2009-05-27 14:30:00,1.5541,1.555,1.553,1.5537,3798800000.0
2009-05-27 14:45:00,1.5537,1.5538,1.55185,1.55325,3689800001.0
2009-05-27 15:00:00,1.55325,1.5539,1.55255,1.55335,2442400000.0
2009-05-27 15:15:00,1.55335,1.5555,1.55255,1.55515,2617200000.0
2009-05-27 15:30:00,1.55515,1.5557,1.5533,1.5536,4327400000.0
2009-05-27 15:45:00,1.5536,1.55415,1.5521,1.5528,2792800000.0
2009-05-27 16:00:00,1.55275,1.55495,1.55255,1.5529,4709800000.0
2009-05-27 16:15:00,1.5529,1.5536,1.54815,1.54945,5508000000.0
2009-05-27 16:30:00,1.54935,1.5503,1.54825,1.54895,4785000000.0
2009-05-27 16:45:00,1.54895,1.5508,1.54755,1.54775,5677600000.0
2009-05-27 17:00:00,1.54765,1.54835,1.54425,1.5451,5215600000.0
2009-05-27 17:15:00,1.5451,1.5469,1.54365,1.54655,4391200000.0
2009-05-27 17:30:00,1.5466,1.5481,1.5458,1.5478,4224000000.0
2009-05-27 17:45:00,1.5479,1.54815,1.5467,1.54815,3620600000.0
2009-05-27 18:00:00,1.54815,1.54995,1.54725,1.54905,3386200000.0
2009-05-27 18:15:00,1.54915,1.55015,1.5484,1.54955,3170900000.0
2009-05-27 18:30:00,1.54955,1.54985,1.5481,1.54855,2547600000.0
2009-05-27 18:45:00,1.5486,1.5493,1.54705,1.5477,2213800000.0
2009-05-27 19:00:00,1.54775,1.5486,1.547,1.5475,2489600000.0
2009-05-27 19:15:00,1.5474,1.5481,1.54685,1.547,1877200000.0
2009-05-27 19:30:00,1.547,1.5478,1.5448,1.5476,2648200000.0
2009-05-27 19:45:00,1.5475,1.54975,1.54665,1.54775,3362399999.0
2009-05-27 20:00:00,1.54775,1.55155,1.5475,1.5509,2938400000.0
2009-05-27 20:15:00,1.5509,1.55335,1.5507,1.55265,2948000000.0
2009-05-27 20:30:00,1.55265,1.55315,1.55145,1.55215,1890800000.0
2009-05-27 20:45:00,1.55215,1.5524,1.5507,1.55115,2529199999.0
2009-05-27 21:00:00,1.55115,1.55225,1.55055,1.5519,1555600000.0
2009-05-27 21:15:00,1.5519,1.55645,1.5514,1.5555,2532200000.0
2009-05-27 21:30:00,1.55565,1.55605,1.55385,1.55605,2830999998.0
2009-05-27 21:45:00,1.55605,1.5564,1.555,1.5555,2967000000.0
2009-05-27 22:00:00,1.5554,1.55565,1.55235,1.5529,2134800000.0
2009-05-27 22:15:00,1.5529,1.5539,1.55165,1.55185,1908400000.0
2009-05-27 22:30:00,1.5519,1.55315,1.5508,1.55295,1157800000.0
2009-05-27 22:45:00,1.5531,1.55545,1.5504,1.5516,1211600000.0
2009-05-27 23:00:00,1.55141,1.5528,1.55045,1.5512,1080200000.0
2009-05-27 23:15:00,1.5512,1.5518,1.5504,1.5509,701400000.0
2009-05-27 23:30:00,1.55105,1.55205,1.55055,1.5519,383600000.0
2009-05-27 23:45:00,1.5519,1.55245,1.55125,1.55215,182800000.0
2009-05-28 00:00:00,1.5522,1.5525,1.5518,1.5519,474000000.0
2009-05-28 00:15:00,1.5519,1.552,1.55045,1.55105,748800000.0
2009-05-28 00:30:00,1.5511,1.5516,1.54995,1.5512,720600000.0
2009-05-28 00:45:00,1.5512,1.55165,1.54975,1.5504,597000000.0
2009-05-28 01:00:00,1.5505,1.5512,1.5504,1.55085,358400000.0
2009-05-28 01:15:00,1.55085,1.5512,1.55015,1.55035,338200000.0
2009-05-28 01:30:00,1.5504,1.55085,1.54985,1.55055,349800000.0
2009-05-28 01:45:00,1.5505,1.55145,1.54965,1.5508,501000000.0
2009-05-28 02:00:00,1.5508,1.55115,1.54885,1.5498,1003000000.0
2009-05-28 02:15:00,1.5498,1.54995,1.54885,1.5496,1191200000.0
2009-05-28 02:30:00,1.54965,1.5501,1.54845,1.5489,1415600000.0
2009-05-28 02:45:00,1.5489,1.5512,1.5488,1.5506,1445400000.0
2009-05-28 03:00:00,1.55065,1.5509,1.54915,1.54955,1373400000.0
2009-05-28 03:15:00,1.54965,1.5503,1.54885,1.55015,1136600000.0
2009-05-28 03:30:00,1.55005,1.5503,1.54915,1.54995,870800000.0
2009-05-28 03:45:00,1.54995,1.551,1.5495,1.5507,1276800000.0
2009-05-28 04:00:00,1.5507,1.5511,1.5503,1.5511,979200000.0
2009-05-28 04:15:00,1.55105,1.55115,1.55025,1.55095,543400000.0
2009-05-28 04:30:00,1.551,1.55115,1.54995,1.5506,667200000.0
2009-05-28 04:45:00,1.5507,1.55135,1.55025,1.5503,470300000.0
2009-05-28 05:00:00,1.55035,1.55195,1.5503,1.55065,1055000000.0
2009-05-28 05:15:00,1.55065,1.55115,1.54955,1.55045,1397200000.0
2009-05-28 05:30:00,1.55055,1.55135,1.5502,1.5512,811800000.0
2009-05-28 05:45:00,1.5512,1.55155,1.55045,1.551,799200000.0
2009-05-28 06:00:00,1.551,1.5525,1.54975,1.54975,1186600000.0
2009-05-28 06:15:00,1.54995,1.55135,1.5495,1.5498,1510000000.0
2009-05-28 06:30:00,1.5498,1.5525,1.5497,1.5521,1414800000.0
2009-05-28 06:45:00,1.55215,1.55285,1.55085,1.5519,1911600000.0
2009-05-28 07:00:00,1.5521,1.5521,1.55,1.55105,1128200000.0
2009-05-28 07:15:00,1.5511,1.55205,1.55055,1.5515,1746400000.0
2009-05-28 07:30:00,1.5515,1.55255,1.55105,1.55255,1074200000.0
2009-05-28 07:45:00,1.5526,1.5531,1.55145,1.5519,2196200000.0
2009-05-28 08:00:00,1.5519,1.55325,1.55125,1.5528,2494200000.0
2009-05-28 08:15:00,1.5528,1.55445,1.5517,1.5531,2637000000.0
2009-05-28 08:30:00,1.5533,1.554,1.55265,1.55395,3983400000.0
2009-05-28 08:45:00,1.554,1.55545,1.5531,1.5554,4617799999.0
2009-05-28 09:00:00,1.5554,1.55635,1.55425,1.55515,4859199998.0
2009-05-28 09:15:00,1.5548,1.55575,1.552,1.5525,4215200000.0
2009-05-28 09:30:00,1.5526,1.55375,1.55135,1.55365,4792800000.0
2009-05-28 09:45:00,1.5536,1.5552,1.55295,1.5552,4797000000.0
2009-05-28 10:00:00,1.5551,1.5558,1.55395,1.55515,4840000000.0
2009-05-28 10:15:00,1.5552,1.556,1.55295,1.55345,3976200000.0
2009-05-28 10:30:00,1.55345,1.5536,1.55185,1.5521,4749799999.0
2009-05-28 10:45:00,1.5522,1.554,1.5508,1.55345,4649800000.0
2009-05-28 11:00:00,1.5535,1.5536,1.54995,1.5505,4513000000.0
2009-05-28 11:15:00,1.55075,1.5514,1.5497,1.5506,3984200000.0
2009-05-28 11:30:00,1.55055,1.55265,1.54975,1.5508,4830200000.0
2009-05-28 11:45:00,1.55105,1.55155,1.54995,1.55035,4495600000.0
2009-05-28 12:00:00,1.5504,1.5519,1.5497,1.5517,3894000000.0
2009-05-28 12:15:00,1.5518,1.55255,1.55045,1.55085,4281800000.0
2009-05-28 12:30:00,1.55065,1.5522,1.55065,1.55145,3928800000.0
2009-05-28 12:45:00,1.55145,1.5518,1.54975,1.54985,4527000000.0
2009-05-28 13:00:00,1.5499,1.55105,1.54935,1.5502,3973400001.0
2009-05-28 13:15:00,1.5502,1.55255,1.54975,1.5519,3790800000.0
2009-05-28 13:30:00,1.552,1.5526,1.5505,1.5524,3980200000.0
2009-05-28 13:45:00,1.5523,1.55395,1.5516,1.55245,3740000000.0
2009-05-28 14:00:00,1.5524,1.55425,1.5511,1.5541,4197600000.0
2009-05-28 14:15:00,1.5541,1.55755,1.5536,1.55475,4691200000.0
2009-05-28 14:30:00,1.55495,1.55535,1.5521,1.55365,4366200000.0
2009-05-28 14:45:00,1.55365,1.5539,1.55155,1.55295,1808400000.0
2009-05-28 15:00:00,1.553,1.55495,1.55275,1.55445,4300199999.0
2009-05-28 15:15:00,1.5545,1.556,1.55305,1.55495,5056499999.0
2009-05-28 15:30:00,1.555,1.555,1.5519,1.5532,5813000000.0
2009-05-28 15:45:00,1.5532,1.5546,1.5515,1.5546,5812799999.0
2009-05-28 16:00:00,1.55435,1.5574,1.55365,1.5559,6329799998.0
2009-05-28 16:15:00,1.55545,1.55665,1.55395,1.55395,5953200000.0
2009-05-28 16:30:00,1.55405,1.5549,1.5519,1.5519,4946200001.0
2009-05-28 16:45:00,1.5519,1.5529,1.54875,1.551,4431800000.0
2009-05-28 17:00:00,1.551,1.5538,1.5508,1.55265,3873800000.0
2009-05-28 17:15:00,1.5528,1.5539,1.55235,1.55285,4657800000.0
2009-05-28 17:30:00,1.55285,1.55425,1.5521,1.55295,2971800000.0
2009-05-28 17:45:00,1.55295,1.55345,1.55035,1.55115,3947999998.0
2009-05-28 18:00:00,1.5512,1.5533,1.5508,1.5532,2353400000.0
2009-05-28 18:15:00,1.5531,1.5547,1.5525,1.554,3700200000.0
2009-05-28 18:30:00,1.55405,1.55495,1.5534,1.55455,2347800000.0
2009-05-28 18:45:00,1.55425,1.55575,1.5539,1.55455,3288600000.0
2009-05-28 19:00:00,1.55465,1.5548,1.552,1.55265,4269000003.0
2009-05-28 19:15:00,1.55265,1.55505,1.5517,1.55425,3561800000.0
2009-05-28 19:30:00,1.5543,1.55505,1.55325,1.5544,3428800000.0
2009-05-28 19:45:00,1.5544,1.5555,1.55285,1.5538,3429800000.0
2009-05-28 20:00:00,1.55375,1.55405,1.55215,1.55365,3392400002.0
2009-05-28 20:15:00,1.5537,1.55405,1.55195,1.55295,3780200000.0
2009-05-28 20:30:00,1.5528,1.5545,1.5524,1.5545,2622799998.0
2009-05-28 20:45:00,1.5545,1.5553,1.5534,1.55485,2916800003.0
2009-05-28 21:00:00,1.55485,1.555,1.55345,1.5542,2212000000.0
2009-05-28 21:15:00,1.5542,1.5543,1.55235,1.5535,3568599999.0
2009-05-28 21:30:00,1.55345,1.55425,1.55235,1.55295,3077799997.0
2009-05-28 21:45:00,1.553,1.55515,1.55255,1.5541,2287000000.0
2009-05-28 22:00:00,1.5541,1.5547,1.55345,1.55405,1049400000.0
2009-05-28 22:15:00,1.55405,1.55485,1.5532,1.5547,671000000.0
2009-05-28 22:30:00,1.5544,1.55475,1.55365,1.55425,888800000.0
2009-05-28 22:45:00,1.55445,1.55505,1.552,1.55225,972600000.0
2009-05-28 23:00:00,1.5517,1.5532,1.55145,1.55245,433800000.0
2009-05-28 23:15:00,1.5524,1.55295,1.55165,1.5527,259200000.0
2009-05-28 23:30:00,1.5527,1.5533,1.55255,1.5527,873600000.0
2009-05-28 23:45:00,1.5527,1.55285,1.55235,1.5527,343000000.0
2009-05-29 00:00:00,1.5527,1.55315,1.5526,1.5529,382000000.0
2009-05-29 00:15:00,1.55295,1.55295,1.5522,1.5529,169600000.0
2009-05-29 00:30:00,1.55255,1.55325,1.5521,1.5526,256200000.0
2009-05-29 00:45:00,1.55255,1.55285,1.55225,1.55285,216400000.0
2009-05-29 01:00:00,1.5528,1.55305,1.5523,1.55275,204200000.0
2009-05-29 01:15:00,1.5528,1.55355,1.55215,1.5525,380000000.0
2009-05-29 01:30:00,1.55255,1.55315,1.55215,1.55305,666000000.0
2009-05-29 01:45:00,1.5531,1.55385,1.5526,1.55315,512000000.0
2009-05-29 02:00:00,1.553,1.5545,1.5526,1.55445,952200000.0
2009-05-29 02:15:00,1.5544,1.5547,1.5533,1.5537,941200000.0
2009-05-29 02:30:00,1.55375,1.55435,1.5531,1.55315,1000200000.0
2009-05-29 02:45:00,1.5531,1.5542,1.55275,1.55395,1112000000.0
2009-05-29 03:00:00,1.5539,1.5541,1.5532,1.5534,877200000.0
2009-05-29 03:15:00,1.55335,1.55505,1.55335,1.55365,1067600000.0
2009-05-29 03:30:00,1.5538,1.55535,1.5536,1.55455,2004400000.0
2009-05-29 03:45:00,1.55445,1.5562,1.5543,1.55505,1831600000.0
2009-05-29 04:00:00,1.5551,1.5556,1.55405,1.55475,959600000.0
2009-05-29 04:15:00,1.5548,1.555,1.5538,1.5541,533200000.0
2009-05-29 04:30:00,1.5541,1.55545,1.55395,1.5547,670400000.0
2009-05-29 04:45:00,1.5546,1.5549,1.55355,1.5537,608000000.0
2009-05-29 05:00:00,1.55365,1.5545,1.55365,1.55415,602400000.0
2009-05-29 05:15:00,1.55415,1.5549,1.5538,1.55425,1789800000.0
2009-05-29 05:30:00,1.55425,1.555,1.5538,1.5541,871400000.0
2009-05-29 05:45:00,1.5541,1.5544,1.5536,1.5542,635000000.0
2009-05-29 06:00:00,1.5542,1.55485,1.5541,1.5546,505400000.0
2009-05-29 06:15:00,1.55455,1.5549,1.5542,1.5542,711000000.0
2009-05-29 06:30:00,1.5542,1.55425,1.553,1.55345,933200000.0
2009-05-29 06:45:00,1.5534,1.5544,1.5528,1.553,915800000.0
2009-05-29 07:00:00,1.55295,1.5534,1.55205,1.5532,1263200000.0
2009-05-29 07:15:00,1.5532,1.55525,1.55275,1.55335,1586400000.0
2009-05-29 07:30:00,1.5533,1.55365,1.5523,1.5534,1374400000.0
2009-05-29 07:45:00,1.55335,1.5537,1.55125,1.5522,2308800000.0
2009-05-29 08:00:00,1.5522,1.5529,1.5494,1.5503,2955800000.0
2009-05-29 08:15:00,1.5503,1.551,1.54875,1.54925,2768400000.0
2009-05-29 08:30:00,1.54925,1.5505,1.5478,1.548,3800000000.0
2009-05-29 08:45:00,1.5481,1.5495,1.54785,1.54875,4181000000.0
2009-05-29 09:00:00,1.5488,1.54895,1.5463,1.5473,3195800000.0
2009-05-29 09:15:00,1.54735,1.54835,1.54585,1.54705,4060600000.0
2009-05-29 09:30:00,1.547,1.5484,1.54625,1.54705,2794200001.0
2009-05-29 09:45:00,1.5471,1.54915,1.54665,1.54905,3146999999.0
2009-05-29 10:00:00,1.549,1.5495,1.54755,1.5479,3883800002.0
2009-05-29 10:15:00,1.54795,1.5481,1.54635,1.54725,3984599999.0
2009-05-29 10:30:00,1.54725,1.54825,1.5468,1.54795,3111400001.0
2009-05-29 10:45:00,1.548,1.5485,1.54635,1.54695,2935400001.0
2009-05-29 11:00:00,1.54695,1.5476,1.54545,1.547,4873800000.0
2009-05-29 11:15:00,1.54705,1.5488,1.54695,1.54865,4419400000.0
2009-05-29 11:30:00,1.54865,1.55215,1.54815,1.5514,7000600005.0
2009-05-29 11:45:00,1.55125,1.55205,1.5503,1.55115,4920600001.0
2009-05-29 12:00:00,1.5511,1.55235,1.55055,1.5507,4649600000.0
2009-05-29 12:15:00,1.5506,1.5524,1.55015,1.5512,3501200001.0
2009-05-29 12:30:00,1.5512,1.5543,1.55115,1.55325,4950000000.0
2009-05-29 12:45:00,1.5532,1.55335,1.55205,1.5523,2599200000.0
2009-05-29 13:00:00,1.5526,1.5546,1.55225,1.5546,4670400001.0
2009-05-29 13:15:00,1.5546,1.5549,1.5527,1.5531,4373800000.0
2009-05-29 13:30:00,1.5531,1.55405,1.55095,1.5511,3763599998.0
2009-05-29 13:45:00,1.55115,1.55335,1.5506,1.55325,3195600000.0
2009-05-29 14:00:00,1.5532,1.5534,1.5499,1.55005,2382000000.0
2009-05-29 14:15:00,1.5502,1.55115,1.549,1.54925,3615400000.0
2009-05-29 14:30:00,1.54955,1.5514,1.54665,1.54795,4698600000.0
2009-05-29 14:45:00,1.54795,1.5486,1.54655,1.5478,5472200001.0
2009-05-29 15:00:00,1.5478,1.5482,1.54595,1.54755,5681199999.0
2009-05-29 15:15:00,1.54755,1.54825,1.5465,1.5473,5079600001.0
2009-05-29 15:30:00,1.5473,1.55,1.54725,1.54925,6024200000.0
2009-05-29 15:45:00,1.5493,1.55035,1.54625,1.5477,6329400001.0
2009-05-29 16:00:00,1.54775,1.54875,1.5467,1.54825,4851200000.0
2009-05-29 16:15:00,1.54825,1.5498,1.5459,1.54855,5680400000.0
2009-05-29 16:30:00,1.54875,1.5512,1.54715,1.5511,6020600000.0
2009-05-29 16:45:00,1.551,1.5534,1.54965,1.5506,5468000000.0
2009-05-29 17:00:00,1.5505,1.5512,1.54865,1.55,4394600000.0
2009-05-29 17:15:00,1.55,1.55065,1.54845,1.54845,5517600002.0
2009-05-29 17:30:00,1.5485,1.54975,1.5478,1.54915,5767800001.0
2009-05-29 17:45:00,1.5493,1.54955,1.54755,1.5477,4077800000.0
2009-05-29 18:00:00,1.5477,1.54875,1.54405,1.5451,3843500000.0
2009-05-29 18:15:00,1.54485,1.54535,1.54055,1.541,4008000001.0
2009-05-29 18:30:00,1.5411,1.54265,1.54105,1.54205,2735600000.0
2009-05-29 18:45:00,1.5418,1.5429,1.5416,1.54205,2585400000.0
2009-05-29 19:00:00,1.5421,1.5427,1.54,1.54125,3048800000.0
2009-05-29 19:15:00,1.5413,1.5426,1.54075,1.54225,2717200000.0
2009-05-29 19:30:00,1.54225,1.5426,1.53975,1.54095,2109000000.0
2009-05-29 19:45:00,1.54085,1.54365,1.5406,1.5432,1864800000.0
2009-05-29 20:00:00,1.54325,1.5435,1.54025,1.54035,2012000000.0
2009-05-29 20:15:00,1.5403,1.5421,1.53995,1.54165,1881600000.0
2009-05-29 20:30:00,1.54165,1.54405,1.54115,1.54395,1926000000.0
2009-05-29 20:45:00,1.54395,1.5461,1.5437,1.54595,2775000000.0
2009-05-29 21:00:00,1.5461,1.5466,1.5452,1.54595,2269600000.0
2009-05-29 21:15:00,1.54595,1.54675,1.5452,1.5453,1415800000.0
2009-05-29 21:30:00,1.54545,1.54545,1.5427,1.54355,1626200000.0
2009-05-29 21:45:00,1.5436,1.54365,1.5416,1.54325,1846600000.0
2009-05-29 22:00:00,1.54345,1.5441,1.5402,1.54025,1306400000.0
2009-05-29 22:15:00,1.54025,1.5422,1.53985,1.54185,829400000.0
2009-05-29 22:30:00,1.54195,1.54275,1.54105,1.54155,657000000.0
2009-05-29 22:45:00,1.54155,1.5437,1.54005,1.54325,671800000.0
2009-05-31 23:00:00,1.5403,1.5426,1.5396,1.5398,49000000.0
2009-05-31 23:15:00,1.54195,1.5425,1.5395,1.5399,45200000.0
2009-05-31 23:30:00,1.5401,1.5419,1.53875,1.5389,136800000.0
2009-05-31 23:45:00,1.53905,1.54165,1.53855,1.5415,270200000.0
2009-06-01 00:00:00,1.54135,1.54135,1.53895,1.54015,205600000.0
2009-06-01 00:15:00,1.5401,1.54075,1.5385,1.54075,121000000.0
2009-06-01 00:30:00,1.54065,1.54153,1.5397,1.5411,172800000.0
2009-06-01 00:45:00,1.54085,1.54135,1.5383,1.5384,377200000.0
2009-06-01 01:00:00,1.5384,1.54025,1.5384,1.54013,812000000.0
2009-06-01 01:15:00,1.54015,1.54135,1.5386,1.5402,507400000.0
2009-06-01 01:30:00,1.54055,1.5413,1.5397,1.54035,455600000.0
2009-06-01 01:45:00,1.54045,1.54135,1.5402,1.54035,442400000.0
2009-06-01 02:00:00,1.54035,1.541,1.5395,1.5405,844200000.0
2009-06-01 02:15:00,1.5405,1.5406,1.5397,1.54035,1078600000.0
2009-06-01 02:30:00,1.54035,1.54145,1.54005,1.5408,1041600000.0
2009-06-01 02:45:00,1.5408,1.5423,1.53985,1.5416,1443000000.0
2009-06-01 03:00:00,1.5417,1.54275,1.53985,1.5402,2108600000.0
2009-06-01 03:15:00,1.5402,1.5408,1.53795,1.538,1827200000.0
2009-06-01 03:30:00,1.538,1.54,1.53795,1.53945,1183600000.0
2009-06-01 03:45:00,1.53945,1.54025,1.5393,1.53975,745600000.0
2009-06-01 04:00:00,1.53975,1.54045,1.5391,1.5393,1492400000.0
2009-06-01 04:15:00,1.5393,1.5404,1.5386,1.53955,2336600000.0
2009-06-01 04:30:00,1.5396,1.54015,1.53885,1.53905,1739200000.0
2009-06-01 04:45:00,1.53905,1.54015,1.53835,1.53835,1141000001.0
2009-06-01 05:00:00,1.53855,1.5393,1.53845,1.53855,369200000.0
2009-06-01 05:15:00,1.5386,1.5387,1.5377,1.5386,571800001.0
2009-06-01 05:30:00,1.5386,1.5388,1.5379,1.5386,533200000.0
2009-06-01 05:45:00,1.5385,1.5385,1.5365,1.53755,828000000.0
2009-06-01 06:00:00,1.53755,1.538,1.5371,1.5379,665600000.0
2009-06-01 06:15:00,1.5378,1.5386,1.5371,1.5384,669000000.0
2009-06-01 06:30:00,1.5384,1.5385,1.53755,1.5381,599600000.0
2009-06-01 06:45:00,1.538,1.5382,1.53755,1.5376,351200000.0
2009-06-01 07:00:00,1.5376,1.53825,1.53685,1.5376,1228600000.0
2009-06-01 07:15:00,1.5375,1.5382,1.53605,1.5366,1500400000.0
2009-06-01 07:30:00,1.5366,1.53765,1.5359,1.5372,1624200001.0
2009-06-01 07:45:00,1.53715,1.5375,1.536,1.53715,833400000.0
2009-06-01 08:00:00,1.53715,1.5379,1.53665,1.53755,1919600000.0
2009-06-01 08:15:00,1.5376,1.53855,1.5367,1.53695,2449600000.0
2009-06-01 08:30:00,1.5369,1.5387,1.53665,1.5381,2626800000.0
2009-06-01 08:45:00,1.538,1.53975,1.53775,1.53865,3823600000.0
2009-06-01 09:00:00,1.5386,1.5394,1.53795,1.53905,4007600001.0
2009-06-01 09:15:00,1.5391,1.5397,1.53765,1.53925,4303200000.0
2009-06-01 09:30:00,1.5392,1.5405,1.53885,1.53935,3775800000.0
2009-06-01 09:45:00,1.5393,1.54005,1.53815,1.53865,3139600000.0
2009-06-01 10:00:00,1.53865,1.53885,1.53575,1.5367,4788200001.0
2009-06-01 10:15:00,1.5367,1.5378,1.5361,1.53735,2446000000.0
2009-06-01 10:30:00,1.5374,1.53765,1.536,1.536,2730000000.0
2009-06-01 10:45:00,1.536,1.5372,1.5358,1.53695,3358400000.0
2009-06-01 11:00:00,1.537,1.5381,1.5359,1.5376,3868600000.0
2009-06-01 11:15:00,1.53755,1.5382,1.5368,1.5374,1502600000.0
2009-06-01 11:30:00,1.5373,1.53865,1.53675,1.53855,2968200000.0
2009-06-01 11:45:00,1.53855,1.54025,1.53795,1.5401,2673000001.0
2009-06-01 12:00:00,1.5402,1.54025,1.53755,1.53865,3168200000.0
2009-06-01 12:15:00,1.53865,1.5399,1.53815,1.53945,2383400000.0
2009-06-01 12:30:00,1.5395,1.5395,1.5384,1.5388,2361600000.0
2009-06-01 12:45:00,1.5388,1.5401,1.5387,1.5401,2140600000.0
2009-06-01 13:00:00,1.54025,1.54045,1.53865,1.5387,2274400000.0
2009-06-01 13:15:00,1.5387,1.54,1.5385,1.5387,3610200000.0
2009-06-01 13:30:00,1.5387,1.5392,1.53735,1.5387,3918000000.0
2009-06-01 13:45:00,1.5387,1.5395,1.53785,1.53915,1950200000.0
2009-06-01 14:00:00,1.5392,1.5406,1.5377,1.53945,3230200000.0
2009-06-01 14:15:00,1.53945,1.53945,1.5366,1.5375,4276600000.0
2009-06-01 14:30:00,1.53765,1.5382,1.5342,1.53495,4225800000.0
2009-06-01 14:45:00,1.53515,1.5376,1.53495,1.5366,4857400000.0
2009-06-01 15:00:00,1.5366,1.5386,1.5352,1.53805,5253000000.0
2009-06-01 15:15:00,1.53795,1.54085,1.53735,1.53895,5202900000.0
2009-06-01 15:30:00,1.539,1.5424,1.53845,1.5409,5239200000.0
2009-06-01 15:45:00,1.5409,1.5413,1.5399,1.5409,5229800000.0
2009-06-01 16:00:00,1.5408,1.54105,1.5368,1.5368,5010800000.0
2009-06-01 16:15:00,1.53685,1.5385,1.53585,1.5371,5944200000.0
2009-06-01 16:30:00,1.5371,1.5382,1.5346,1.53515,5922200000.0
2009-06-01 16:45:00,1.53515,1.537,1.53485,1.53575,5119600000.0
2009-06-01 17:00:00,1.5357,1.54105,1.53555,1.5407,5789200000.0
2009-06-01 17:15:00,1.5407,1.54395,1.54015,1.5431,5892900000.0
2009-06-01 17:30:00,1.54305,1.54325,1.54035,1.5409,4411000000.0
2009-06-01 17:45:00,1.5409,1.5427,1.54065,1.5426,4217600000.0
2009-06-01 18:00:00,1.5425,1.5445,1.5416,1.5437,3052000000.0
2009-06-01 18:15:00,1.54365,1.5443,1.5422,1.5424,2029400000.0
2009-06-01 18:30:00,1.5424,1.5434,1.54135,1.5434,2273400001.0
2009-06-01 18:45:00,1.5434,1.54365,1.5418,1.5433,2007400000.0
2009-06-01 19:00:00,1.5433,1.5449,1.54295,1.544,1841800000.0
2009-06-01 19:15:00,1.54415,1.5445,1.54315,1.5432,1279600000.0
2009-06-01 19:30:00,1.54315,1.5442,1.5424,1.5438,1595800000.0
2009-06-01 19:45:00,1.5439,1.54435,1.5421,1.5424,2786600000.0
2009-06-01 20:00:00,1.5424,1.5447,1.5424,1.54385,1987000000.0
2009-06-01 20:15:00,1.54385,1.5443,1.5425,1.54365,2742800000.0
2009-06-01 20:30:00,1.54365,1.54425,1.5424,1.5434,3163000000.0
2009-06-01 20:45:00,1.5434,1.54375,1.54145,1.54315,2150400000.0
2009-06-01 21:00:00,1.54325,1.54555,1.54325,1.54385,2787400000.0
2009-06-01 21:15:00,1.54385,1.5454,1.54365,1.5442,2532400000.0
2009-06-01 21:30:00,1.5442,1.5456,1.54325,1.54535,3183000000.0
2009-06-01 21:45:00,1.54535,1.546,1.5435,1.544,2936700000.0
2009-06-01 22:00:00,1.54425,1.5482,1.54425,1.5478,2581200000.0
2009-06-01 22:15:00,1.5479,1.54825,1.5468,1.54805,1538200000.0
2009-06-01 22:30:00,1.54795,1.54805,1.54515,1.54545,1330400000.0
2009-06-01 22:45:00,1.54545,1.5477,1.5451,1.5477,635200000.0
2009-06-01 23:00:00,1.54751,1.5479,1.54375,1.54425,370400000.0
2009-06-01 23:15:00,1.54425,1.5454,1.54295,1.54425,357000000.0
2009-06-01 23:30:00,1.54425,1.54445,1.54295,1.54355,126800000.0
2009-06-01 23:45:00,1.54365,1.5453,1.5432,1.54435,623600000.0
2009-06-02 00:00:00,1.5443,1.54495,1.5435,1.54425,230200000.0
2009-06-02 00:15:00,1.54425,1.5447,1.54405,1.54445,231000000.0
2009-06-02 00:30:00,1.5445,1.5447,1.54365,1.544,231000000.0
2009-06-02 00:45:00,1.544,1.54465,1.5435,1.5441,531400000.0
2009-06-02 01:00:00,1.5441,1.5454,1.5439,1.54535,309800000.0
2009-06-02 01:15:00,1.54515,1.5455,1.54505,1.54545,239200000.0
2009-06-02 01:30:00,1.54525,1.54545,1.5447,1.5449,243000000.0
2009-06-02 01:45:00,1.54453,1.5459,1.54448,1.5448,256800000.0
2009-06-02 02:00:00,1.5449,1.5453,1.54385,1.54455,1555400000.0
2009-06-02 02:15:00,1.54455,1.54575,1.5439,1.5449,1405000000.0
2009-06-02 02:30:00,1.5448,1.54715,1.544,1.54655,1309500000.0
2009-06-02 02:45:00,1.54655,1.54775,1.54575,1.54675,1122600000.0
2009-06-02 03:00:00,1.54675,1.54715,1.5458,1.54705,964400000.0
2009-06-02 03:15:00,1.547,1.54755,1.54625,1.54705,533800000.0
2009-06-02 03:30:00,1.547,1.54765,1.5451,1.5458,1004800000.0
2009-06-02 03:45:00,1.54575,1.54665,1.5456,1.54595,548000000.0
2009-06-02 04:00:00,1.54595,1.54695,1.54525,1.5466,581800000.0
2009-06-02 04:15:00,1.54655,1.5469,1.54525,1.54635,428800000.0
2009-06-02 04:30:00,1.54615,1.54665,1.5455,1.5461,441000000.0
2009-06-02 04:45:00,1.5461,1.5462,1.54515,1.54605,501800000.0
2009-06-02 05:00:00,1.54635,1.54725,1.5448,1.54525,644600000.0
2009-06-02 05:15:00,1.54545,1.5459,1.5449,1.5449,497800000.0
2009-06-02 05:30:00,1.545,1.5461,1.5449,1.5453,824600000.0
2009-06-02 05:45:00,1.5453,1.5459,1.54505,1.5452,806000000.0
2009-06-02 06:00:00,1.5452,1.54545,1.5449,1.5453,717200000.0
2009-06-02 06:15:00,1.5452,1.547,1.5452,1.54555,529000000.0
2009-06-02 06:30:00,1.5456,1.547,1.5453,1.54665,943600000.0
2009-06-02 06:45:00,1.5466,1.54695,1.54525,1.54575,1065600000.0
2009-06-02 07:00:00,1.54575,1.5462,1.54505,1.54615,523800000.0
2009-06-02 07:15:00,1.54615,1.54665,1.54555,1.5461,614400000.0
2009-06-02 07:30:00,1.5461,1.5463,1.5447,1.5451,860600000.0
2009-06-02 07:45:00,1.54505,1.54615,1.54465,1.54555,1278600000.0
2009-06-02 08:00:00,1.5455,1.5465,1.54475,1.5458,1500000000.0
2009-06-02 08:15:00,1.5457,1.54655,1.54455,1.5453,1516000000.0
2009-06-02 08:30:00,1.5452,1.54735,1.5452,1.5472,3772800001.0
2009-06-02 08:45:00,1.54715,1.5484,1.54695,1.54825,2208200000.0
2009-06-02 09:00:00,1.54825,1.5495,1.54765,1.54815,3625500000.0
2009-06-02 09:15:00,1.54815,1.54825,1.5467,1.54685,2275200000.0
2009-06-02 09:30:00,1.54685,1.5479,1.54665,1.5476,3208200000.0
2009-06-02 09:45:00,1.5475,1.54775,1.54385,1.5444,3271200000.0
2009-06-02 10:00:00,1.54435,1.5476,1.54335,1.5476,3140000000.0
2009-06-02 10:15:00,1.54765,1.5481,1.54565,1.54625,3071600000.0
2009-06-02 10:30:00,1.54625,1.5475,1.5456,1.54625,3863200000.0
2009-06-02 10:45:00,1.54625,1.54765,1.54605,1.54755,3767400000.0
2009-06-02 11:00:00,1.5475,1.5478,1.5457,1.54735,4533600000.0
2009-06-02 11:15:00,1.5474,1.54745,1.54475,1.5451,3878200000.0
2009-06-02 11:30:00,1.545,1.5456,1.54385,1.54505,4121000000.0
2009-06-02 11:45:00,1.5451,1.5466,1.54385,1.5446,5469400000.0
2009-06-02 12:00:00,1.54455,1.545,1.5428,1.5428,5691800001.0
2009-06-02 12:15:00,1.54275,1.5449,1.5427,1.544,3852400000.0
2009-06-02 12:30:00,1.544,1.54505,1.54305,1.5433,3887800000.0
2009-06-02 12:45:00,1.5433,1.54405,1.5424,1.543,3585000000.0
2009-06-02 13:00:00,1.543,1.54465,1.542,1.5437,3490000000.0
2009-06-02 13:15:00,1.54385,1.5452,1.5435,1.5439,2623000001.0
2009-06-02 13:30:00,1.5439,1.546,1.543,1.54485,3615200000.0
2009-06-02 13:45:00,1.5449,1.5452,1.54225,1.54245,3620200000.0
2009-06-02 14:00:00,1.5423,1.54325,1.5414,1.54295,3531800000.0
2009-06-02 14:15:00,1.54295,1.5444,1.5422,1.5424,3459000000.0
2009-06-02 14:30:00,1.5425,1.54365,1.54175,1.54265,3615600000.0
2009-06-02 14:45:00,1.54265,1.54425,1.5417,1.5428,2197600000.0
2009-06-02 15:00:00,1.54275,1.54555,1.54215,1.54445,3067400000.0
2009-06-02 15:15:00,1.54445,1.5445,1.54215,1.544,3962200000.0
2009-06-02 15:30:00,1.5441,1.54655,1.54385,1.5456,4561800000.0
2009-06-02 15:45:00,1.5456,1.5463,1.543,1.5457,3923200000.0
2009-06-02 16:00:00,1.54545,1.54605,1.54195,1.5448,3859400000.0
2009-06-02 16:15:00,1.5448,1.54625,1.5442,1.5453,3855800000.0
2009-06-02 16:30:00,1.5453,1.54545,1.54365,1.54465,4030200000.0
2009-06-02 16:45:00,1.5447,1.54575,1.5425,1.5454,4040000000.0
2009-06-02 17:00:00,1.5454,1.5465,1.54485,1.54605,4368800000.0
2009-06-02 17:15:00,1.5461,1.54665,1.54355,1.54435,3184600000.0
2009-06-02 17:30:00,1.5444,1.5467,1.5438,1.54495,3567200000.0
2009-06-02 17:45:00,1.545,1.5469,1.5444,1.5449,3525600000.0
2009-06-02 18:00:00,1.5449,1.5459,1.54385,1.54575,2543600000.0
2009-06-02 18:15:00,1.5457,1.54605,1.5443,1.54525,2939200000.0
2009-06-02 18:30:00,1.5452,1.54655,1.5445,1.5448,1733800000.0
2009-06-02 18:45:00,1.5449,1.54635,1.54445,1.5459,1628200000.0
2009-06-02 19:00:00,1.54575,1.5476,1.5453,1.54705,1122200000.0
2009-06-02 19:15:00,1.54705,1.5477,1.54565,1.54715,2171399999.0
2009-06-02 19:30:00,1.54715,1.54815,1.5452,1.5455,2134600000.0
2009-06-02 19:45:00,1.5457,1.547,1.54535,1.5463,1094600000.0
2009-06-02 20:00:00,1.5463,1.54775,1.54575,1.5467,1501200000.0
2009-06-02 20:15:00,1.54685,1.5488,1.54615,1.5486,1768400000.0
2009-06-02 20:30:00,1.54865,1.54955,1.5472,1.54725,2062000000.0
2009-06-02 20:45:00,1.5472,1.54795,1.5468,1.5479,1273400000.0
2009-06-02 21:00:00,1.5479,1.5479,1.54675,1.5472,1612000000.0
2009-06-02 21:15:00,1.5472,1.5483,1.54675,1.54745,1507200000.0
2009-06-02 21:30:00,1.5475,1.54785,1.5461,1.54635,1640800000.0
2009-06-02 21:45:00,1.5464,1.54785,1.54575,1.54775,3010600000.0
2009-06-02 22:00:00,1.54775,1.54775,1.5462,1.54665,1240200000.0
2009-06-02 22:15:00,1.5469,1.5477,1.5452,1.546,1489400000.0
2009-06-02 22:30:00,1.546,1.5473,1.5455,1.547,756400000.0
2009-06-02 22:45:00,1.54715,1.5474,1.54595,1.5461,930600000.0
2009-06-02 23:00:00,1.54567,1.5468,1.54345,1.54675,170400000.0
2009-06-02 23:15:00,1.547,1.5473,1.5461,1.5469,274800000.0
2009-06-02 23:30:00,1.54695,1.5471,1.54625,1.54675,140000000.0
2009-06-02 23:45:00,1.5467,1.54775,1.54655,1.5472,193800000.0
2009-06-03 00:00:00,1.5472,1.54745,1.54692,1.5471,113800000.0
2009-06-03 00:15:00,1.54705,1.54735,1.5465,1.54695,180000000.0
2009-06-03 00:30:00,1.547,1.5478,1.5466,1.54745,347000000.0
2009-06-03 00:45:00,1.5475,1.54815,1.54645,1.5479,236600000.0
2009-06-03 01:00:00,1.5481,1.54825,1.54735,1.5479,285600000.0
2009-06-03 01:15:00,1.54795,1.5485,1.5467,1.54835,243400000.0
2009-06-03 01:30:00,1.5484,1.54885,1.54725,1.5482,417600000.0
2009-06-03 01:45:00,1.54815,1.54885,1.54745,1.5483,413800000.0
2009-06-03 02:00:00,1.54825,1.5491,1.54785,1.54825,606600000.0
2009-06-03 02:15:00,1.54835,1.54935,1.54795,1.54815,740000000.0
2009-06-03 02:30:00,1.54785,1.54915,1.54735,1.5484,1714200000.0
2009-06-03 02:45:00,1.54835,1.54855,1.54675,1.548,1368800000.0
2009-06-03 03:00:00,1.548,1.54845,1.5467,1.5473,1968800000.0
2009-06-03 03:15:00,1.5473,1.5482,1.54575,1.5472,1188600000.0
2009-06-03 03:30:00,1.5473,1.5483,1.54615,1.54695,2510000000.0
2009-06-03 03:45:00,1.54685,1.54725,1.54565,1.5462,1479000000.0
2009-06-03 04:00:00,1.5463,1.5481,1.5458,1.5463,809400000.0
2009-06-03 04:15:00,1.5471,1.5475,1.5464,1.5469,577400000.0
2009-06-03 04:30:00,1.54705,1.5477,1.5467,1.5475,1469400000.0
2009-06-03 04:45:00,1.5476,1.5482,1.5458,1.54685,1013200000.0
2009-06-03 05:00:00,1.54695,1.5475,1.5456,1.54625,1030700000.0
2009-06-03 05:15:00,1.5462,1.5484,1.5462,1.5476,1057400000.0
2009-06-03 05:30:00,1.5476,1.54785,1.54715,1.5476,256400000.0
2009-06-03 05:45:00,1.54765,1.54835,1.54715,1.5483,195000000.0
2009-06-03 06:00:00,1.54825,1.54885,1.5471,1.5479,429400000.0
2009-06-03 06:15:00,1.5479,1.54885,1.5464,1.5469,1242600000.0
2009-06-03 06:30:00,1.54695,1.5482,1.54625,1.548,1694000000.0
2009-06-03 06:45:00,1.548,1.5487,1.5468,1.5475,1098400000.0
2009-06-03 07:00:00,1.5475,1.54815,1.5465,1.5478,526200000.0
2009-06-03 07:15:00,1.54785,1.5482,1.5462,1.5468,643000000.0
2009-06-03 07:30:00,1.5468,1.54815,1.5467,1.54695,1410800000.0
2009-06-03 07:45:00,1.54695,1.5476,1.5452,1.54585,1420800000.0
2009-06-03 08:00:00,1.54585,1.5466,1.5447,1.5464,1741600000.0
2009-06-03 08:15:00,1.5463,1.5478,1.54585,1.5466,1935000000.0
2009-06-03 08:30:00,1.54665,1.54785,1.5461,1.54695,3864000002.0
2009-06-03 08:45:00,1.5471,1.54845,1.54595,1.5481,3747400000.0
2009-06-03 09:00:00,1.5481,1.5493,1.54585,1.5459,3436800000.0
2009-06-03 09:15:00,1.5459,1.5461,1.5438,1.5444,3745200001.0
2009-06-03 09:30:00,1.5444,1.5451,1.54345,1.5438,4708600000.0
2009-06-03 09:45:00,1.54375,1.5444,1.5425,1.544,5139400000.0
2009-06-03 10:00:00,1.544,1.54575,1.5435,1.5455,3657000000.0
2009-06-03 10:15:00,1.5455,1.5457,1.54325,1.54415,3682000000.0
2009-06-03 10:30:00,1.54415,1.5455,1.54285,1.5436,5936200001.0
2009-06-03 10:45:00,1.54355,1.54505,1.5433,1.5437,5307800000.0
2009-06-03 11:00:00,1.54365,1.545,1.543,1.54435,4809800000.0
2009-06-03 11:15:00,1.54435,1.5449,1.5424,1.5447,5291000002.0
2009-06-03 11:30:00,1.5447,1.54785,1.5443,1.5466,5264600000.0
2009-06-03 11:45:00,1.54645,1.54765,1.5463,1.54705,3396800000.0
2009-06-03 12:00:00,1.54705,1.54835,1.5461,1.5462,3910000000.0
2009-06-03 12:15:00,1.54615,1.5467,1.5452,1.5462,2489000000.0
2009-06-03 12:30:00,1.5462,1.54865,1.54585,1.5474,3490600000.0
2009-06-03 12:45:00,1.5474,1.5479,1.546,1.54605,2776000000.0
2009-06-03 13:00:00,1.546,1.548,1.5456,1.5462,2871000000.0
2009-06-03 13:15:00,1.5462,1.54875,1.54605,1.54755,3491000001.0
2009-06-03 13:30:00,1.5477,1.5485,1.54605,1.5466,3396000000.0
2009-06-03 13:45:00,1.5466,1.54745,1.54405,1.5453,3560000000.0
2009-06-03 14:00:00,1.5453,1.5469,1.54465,1.5453,4605400000.0
2009-06-03 14:15:00,1.5452,1.54755,1.54415,1.5447,4460600000.0
2009-06-03 14:30:00,1.5448,1.5475,1.5446,1.54675,3931200000.0
2009-06-03 14:45:00,1.5467,1.55035,1.54645,1.5485,4311400000.0
2009-06-03 15:00:00,1.5486,1.55,1.54825,1.54895,5072400000.0
2009-06-03 15:15:00,1.54895,1.55115,1.54815,1.55065,4094400000.0
2009-06-03 15:30:00,1.55065,1.5518,1.5495,1.5512,5281800000.0
2009-06-03 15:45:00,1.5512,1.5537,1.55075,1.5536,6117000000.0
2009-06-03 16:00:00,1.55375,1.5551,1.552,1.5525,6252400001.0
2009-06-03 16:15:00,1.5524,1.55495,1.5523,1.5535,4968000000.0
2009-06-03 16:30:00,1.55355,1.5563,1.55335,1.5559,5172000000.0
2009-06-03 16:45:00,1.55575,1.5567,1.55395,1.5566,3414000000.0
2009-06-03 17:00:00,1.55655,1.55725,1.5549,1.55555,4046400000.0
2009-06-03 17:15:00,1.5556,1.55765,1.5556,1.5565,3744200000.0
2009-06-03 17:30:00,1.5565,1.558,1.55545,1.5575,3771900000.0
2009-06-03 17:45:00,1.55735,1.55845,1.5567,1.55745,3818400000.0
2009-06-03 18:00:00,1.5575,1.561,1.55665,1.5607,3805400000.0
2009-06-03 18:15:00,1.5607,1.564,1.55965,1.56335,3981100000.0
2009-06-03 18:30:00,1.56335,1.5644,1.56165,1.56175,2791400000.0
2009-06-03 18:45:00,1.56165,1.56255,1.5593,1.5607,3372200000.0
2009-06-03 19:00:00,1.56045,1.5624,1.5603,1.5613,2832200000.0
2009-06-03 19:15:00,1.56125,1.5657,1.561,1.5641,2829400000.0
2009-06-03 19:30:00,1.5642,1.56545,1.56315,1.56415,3144800000.0
2009-06-03 19:45:00,1.5643,1.5657,1.56325,1.5647,4179200000.0
2009-06-03 20:00:00,1.5646,1.5658,1.5637,1.5654,2908000000.0
2009-06-03 20:15:00,1.5655,1.56615,1.5644,1.56475,2399400000.0
2009-06-03 20:30:00,1.56485,1.56655,1.5642,1.56455,2553200000.0
2009-06-03 20:45:00,1.56445,1.56685,1.5644,1.5664,2483400000.0
2009-06-03 21:00:00,1.56645,1.56885,1.56595,1.56875,2767400000.0
2009-06-03 21:15:00,1.5685,1.57095,1.56825,1.5703,2606400000.0
2009-06-03 21:30:00,1.57005,1.5703,1.56795,1.56975,3084800000.0
2009-06-03 21:45:00,1.5698,1.57005,1.5679,1.56825,2519000001.0
2009-06-03 22:00:00,1.56825,1.57045,1.56765,1.5698,1882000000.0
2009-06-03 22:15:00,1.56985,1.5709,1.56975,1.5704,1040200000.0
2009-06-03 22:30:00,1.5704,1.5716,1.56965,1.57135,1573600000.0
2009-06-03 22:45:00,1.57135,1.5733,1.5709,1.5723,2397800000.0
2009-06-03 23:00:00,1.57186,1.57355,1.56976,1.5718,687800000.0
2009-06-03 23:15:00,1.57185,1.5747,1.57115,1.57345,901200000.0
2009-06-03 23:30:00,1.57375,1.5758,1.57345,1.5758,600200000.0
2009-06-03 23:45:00,1.5754,1.57615,1.5745,1.57495,512800000.0
2009-06-04 00:00:00,1.575,1.57565,1.57365,1.57385,526600000.0
2009-06-04 00:15:00,1.5738,1.5745,1.57145,1.5715,609600000.0
2009-06-04 00:30:00,1.5717,1.5728,1.5717,1.57245,811800000.0
2009-06-04 00:45:00,1.57245,1.57245,1.571,1.5713,727600000.0
2009-06-04 01:00:00,1.57135,1.57225,1.5703,1.57115,1126000000.0
2009-06-04 01:15:00,1.5713,1.5715,1.5703,1.5706,729800000.0
2009-06-04 01:30:00,1.57055,1.5711,1.57,1.57065,606400000.0
2009-06-04 01:45:00,1.57075,1.5708,1.56935,1.57005,1018000000.0
2009-06-04 02:00:00,1.5701,1.57135,1.57005,1.5707,1717000000.0
2009-06-04 02:15:00,1.5707,1.57195,1.5693,1.57145,1900400000.0
2009-06-04 02:30:00,1.57145,1.57215,1.57045,1.57065,1671000000.0
2009-06-04 02:45:00,1.5706,1.57225,1.5703,1.57175,1548400000.0
2009-06-04 03:00:00,1.57175,1.5725,1.5708,1.57165,1614600000.0
2009-06-04 03:15:00,1.57155,1.5732,1.571,1.5727,1404400000.0
2009-06-04 03:30:00,1.57275,1.5738,1.5714,1.5737,1700800000.0
2009-06-04 03:45:00,1.5736,1.5748,1.5722,1.57455,1306800000.0
2009-06-04 04:00:00,1.5746,1.5747,1.57375,1.57435,1345200000.0
2009-06-04 04:15:00,1.5744,1.57475,1.57215,1.57225,1472400000.0
2009-06-04 04:30:00,1.57245,1.57445,1.5716,1.57295,1958000000.0
2009-06-04 04:45:00,1.5731,1.57395,1.57235,1.5731,1595000000.0
2009-06-04 05:00:00,1.57315,1.5738,1.5723,1.57375,1700000000.0
2009-06-04 05:15:00,1.57375,1.5743,1.57265,1.5733,826200000.0
2009-06-04 05:30:00,1.5734,1.5751,1.5733,1.57435,1022800000.0
2009-06-04 05:45:00,1.57445,1.57545,1.57355,1.5747,1151200000.0
2009-06-04 06:00:00,1.57465,1.5749,1.5733,1.5739,1495600000.0
2009-06-04 06:15:00,1.5739,1.5752,1.57375,1.57465,1614400000.0
2009-06-04 06:30:00,1.57485,1.5771,1.57465,1.5763,2023800000.0
2009-06-04 06:45:00,1.5763,1.57715,1.57475,1.57705,1613000000.0
2009-06-04 07:00:00,1.5771,1.5771,1.57525,1.57575,1926000000.0
2009-06-04 07:15:00,1.5757,1.57575,1.57445,1.5755,1833400000.0
2009-06-04 07:30:00,1.5755,1.57575,1.57405,1.575,1564400000.0
2009-06-04 07:45:00,1.57495,1.57545,1.57385,1.57465,2794800000.0
2009-06-04 08:00:00,1.5745,1.57505,1.5719,1.57215,2781600000.0
2009-06-04 08:15:00,1.57215,1.57415,1.57215,1.57275,3526800000.0
2009-06-04 08:30:00,1.5728,1.5735,1.5714,1.57285,4516399996.0
2009-06-04 08:45:00,1.5728,1.57355,1.57135,1.57255,7406200000.0
2009-06-04 09:00:00,1.57255,1.57275,1.5706,1.57145,4452200000.0
2009-06-04 09:15:00,1.57155,1.5726,1.5708,1.5711,4578800000.0
2009-06-04 09:30:00,1.5711,1.57155,1.56915,1.5693,3891600000.0
2009-06-04 09:45:00,1.56945,1.5702,1.56835,1.57,3428800000.0
2009-06-04 10:00:00,1.56995,1.5701,1.56855,1.56905,3569800000.0
2009-06-04 10:15:00,1.5692,1.56935,1.5675,1.56855,4270000000.0
2009-06-04 10:30:00,1.56855,1.5693,1.56725,1.56835,3822000000.0
2009-06-04 10:45:00,1.56835,1.56995,1.56825,1.5687,3270800000.0
2009-06-04 11:00:00,1.56855,1.5704,1.56805,1.5699,3078800000.0
2009-06-04 11:15:00,1.56995,1.57035,1.56855,1.5692,3965599999.0
2009-06-04 11:30:00,1.5692,1.5694,1.5681,1.56865,2732200000.0
2009-06-04 11:45:00,1.56865,1.5696,1.56795,1.5682,3638000000.0
2009-06-04 12:00:00,1.5682,1.56925,1.5675,1.5689,3820600000.0
2009-06-04 12:15:00,1.5689,1.56985,1.5673,1.5677,3362600000.0
2009-06-04 12:30:00,1.56775,1.5696,1.5675,1.56895,2995400000.0
2009-06-04 12:45:00,1.5689,1.57025,1.5673,1.56785,3431400000.0
2009-06-04 13:00:00,1.56785,1.57005,1.56745,1.56795,3982800000.0
2009-06-04 13:15:00,1.56795,1.5717,1.56735,1.57125,4521400000.0
2009-06-04 13:30:00,1.5713,1.572,1.56805,1.56825,3631400000.0
2009-06-04 13:45:00,1.5682,1.57085,1.56745,1.56995,6579200000.0
2009-06-04 14:00:00,1.57005,1.57175,1.56735,1.5698,8369200000.0
2009-06-04 14:15:00,1.5697,1.57115,1.56555,1.5664,4009600000.0
2009-06-04 14:30:00,1.5663,1.56675,1.5633,1.56545,5413900000.0
2009-06-04 14:45:00,1.56545,1.56815,1.56245,1.5646,5581100000.0
2009-06-04 15:00:00,1.5646,1.569,1.56405,1.56885,4902800000.0
2009-06-04 15:15:00,1.569,1.5706,1.5662,1.56685,4761400000.0
2009-06-04 15:30:00,1.5668,1.56685,1.5648,1.5656,5284800000.0
2009-06-04 15:45:00,1.5656,1.5672,1.56455,1.5665,4419800000.0
2009-06-04 16:00:00,1.5666,1.56925,1.5665,1.5685,4752400000.0
2009-06-04 16:15:00,1.5685,1.5687,1.56525,1.56565,5275800000.0
2009-06-04 16:30:00,1.56565,1.5666,1.5638,1.5639,4718000000.0
2009-06-04 16:45:00,1.56395,1.5643,1.55805,1.5599,5888800000.0
2009-06-04 17:00:00,1.55995,1.55995,1.5563,1.55765,5165200000.0
2009-06-04 17:15:00,1.5576,1.5591,1.5568,1.55775,5287199999.0
2009-06-04 17:30:00,1.55765,1.5588,1.5569,1.5579,4171200000.0
2009-06-04 17:45:00,1.5578,1.56105,1.5575,1.55995,4375600000.0
2009-06-04 18:00:00,1.56005,1.56105,1.55845,1.55845,3373600000.0
2009-06-04 18:15:00,1.5584,1.56095,1.55805,1.5592,4075600000.0
2009-06-04 18:30:00,1.5592,1.56005,1.55615,1.5576,3663600000.0
2009-06-04 18:45:00,1.55765,1.55855,1.55655,1.55775,2984199999.0
2009-06-04 19:00:00,1.55765,1.55795,1.55485,1.55485,2527200000.0
2009-06-04 19:15:00,1.55485,1.5568,1.5539,1.5565,3597000000.0
2009-06-04 19:30:00,1.55645,1.5566,1.55295,1.555,3590199999.0
2009-06-04 19:45:00,1.55495,1.55555,1.55295,1.55475,3621200000.0
2009-06-04 20:00:00,1.55475,1.55475,1.55275,1.5538,3372800000.0
2009-06-04 20:15:00,1.55385,1.55625,1.5537,1.55435,3579600000.0
2009-06-04 20:30:00,1.55425,1.55495,1.5532,1.5538,3639200000.0
2009-06-04 20:45:00,1.5538,1.55595,1.5532,1.55475,2849000000.0
2009-06-04 21:00:00,1.55485,1.5562,1.55415,1.55435,2798000000.0
2009-06-04 21:15:00,1.5545,1.5548,1.5534,1.55385,2634999998.0
2009-06-04 21:30:00,1.5538,1.5545,1.5532,1.5533,2225800000.0
2009-06-04 21:45:00,1.55335,1.55555,1.5533,1.55525,2292200000.0
2009-06-04 22:00:00,1.55525,1.5562,1.5548,1.55505,1677400000.0
2009-06-04 22:15:00,1.5551,1.5554,1.5543,1.555,1660600000.0
2009-06-04 22:30:00,1.555,1.5554,1.5536,1.55495,1319400000.0
2009-06-04 22:45:00,1.5549,1.55655,1.5545,1.5553,1616600000.0
2009-06-04 23:00:00,1.5551,1.5566,1.55477,1.5565,650200000.0
2009-06-04 23:15:00,1.55645,1.5565,1.55525,1.5553,980400000.0
2009-06-04 23:30:00,1.5554,1.5574,1.55505,1.55625,800200000.0
2009-06-04 23:45:00,1.55695,1.5573,1.5558,1.5572,451800000.0
2009-06-05 00:00:00,1.55685,1.5574,1.55625,1.5565,417600000.0
2009-06-05 00:15:00,1.55655,1.5567,1.55585,1.556,480800000.0
2009-06-05 00:30:00,1.5559,1.55665,1.55555,1.5563,390400000.0
2009-06-05 00:45:00,1.55588,1.55715,1.55564,1.5567,380800000.0
2009-06-05 01:00:00,1.5566,1.5578,1.55635,1.55755,865600000.0
2009-06-05 01:15:00,1.55765,1.55775,1.557,1.5576,680000000.0
2009-06-05 01:30:00,1.55765,1.55855,1.55715,1.55825,808000000.0
2009-06-05 01:45:00,1.55825,1.55835,1.55655,1.55725,725600000.0
2009-06-05 02:00:00,1.5571,1.55785,1.5569,1.55785,468800000.0
2009-06-05 02:15:00,1.5578,1.55915,1.5575,1.5589,1134400000.0
2009-06-05 02:30:00,1.55905,1.5591,1.5582,1.55855,661600000.0
2009-06-05 02:45:00,1.5586,1.5589,1.5577,1.55845,772600000.0
2009-06-05 03:00:00,1.55855,1.5601,1.55855,1.5601,1550400000.0
2009-06-05 03:15:00,1.5601,1.5607,1.5593,1.5594,2452000000.0
2009-06-05 03:30:00,1.5598,1.5598,1.5583,1.55905,1208000000.0
2009-06-05 03:45:00,1.559,1.5596,1.55815,1.55945,680000000.0
2009-06-05 04:00:00,1.5595,1.55995,1.55905,1.5592,1187200000.0
2009-06-05 04:15:00,1.5592,1.55945,1.55865,1.55915,912800000.0
2009-06-05 04:30:00,1.55915,1.5599,1.55852,1.55915,900000000.0
2009-06-05 04:45:00,1.5592,1.5598,1.55865,1.5597,1110400000.0
2009-06-05 05:00:00,1.5596,1.55995,1.5589,1.5594,1500800000.0
2009-06-05 05:15:00,1.55955,1.55955,1.5583,1.55895,816800000.0
2009-06-05 05:30:00,1.559,1.5598,1.559,1.5595,504000000.0
2009-06-05 05:45:00,1.5595,1.55995,1.5591,1.55925,797600000.0
2009-06-05 06:00:00,1.55915,1.55965,1.55865,1.55925,2083200000.0
2009-06-05 06:15:00,1.5592,1.5597,1.55845,1.5592,2516000000.0
2009-06-05 06:30:00,1.5593,1.56,1.55875,1.55985,1841600000.0
2009-06-05 06:45:00,1.5598,1.56015,1.55835,1.55905,2248000000.0
2009-06-05 07:00:00,1.5591,1.55955,1.5579,1.5584,1675200000.0
2009-06-05 07:15:00,1.5584,1.55995,1.55805,1.55905,1402400000.0
2009-06-05 07:30:00,1.55905,1.5597,1.55775,1.5595,2677800000.0
2009-06-05 07:45:00,1.5596,1.5598,1.5585,1.5596,1839200000.0
2009-06-05 08:00:00,1.5596,1.56015,1.55785,1.55865,2665400000.0
2009-06-05 08:15:00,1.55865,1.56025,1.5585,1.55935,2231600000.0
2009-06-05 08:30:00,1.5594,1.56175,1.55925,1.56095,3368600000.0
2009-06-05 08:45:00,1.56095,1.56375,1.5608,1.56355,3250600000.0
2009-06-05 09:00:00,1.56355,1.56515,1.56265,1.56485,3367000000.0
2009-06-05 09:15:00,1.56485,1.5669,1.564,1.5662,2971200000.0
2009-06-05 09:30:00,1.56615,1.5681,1.5652,1.567,4846799999.0
2009-06-05 09:45:00,1.567,1.56715,1.56295,1.5639,4585199999.0
2009-06-05 10:00:00,1.5639,1.5648,1.5622,1.5622,3577399999.0
2009-06-05 10:15:00,1.5623,1.5638,1.56185,1.5625,2616399999.0
2009-06-05 10:30:00,1.5625,1.5636,1.5617,1.5623,4080399998.0
2009-06-05 10:45:00,1.5623,1.56355,1.5612,1.563,3095800000.0
2009-06-05 11:00:00,1.56305,1.564,1.5617,1.5624,3608599997.0
2009-06-05 11:15:00,1.5624,1.5646,1.56215,1.5636,3615999998.0
2009-06-05 11:30:00,1.56365,1.56455,1.5633,1.564,3127200000.0
2009-06-05 11:45:00,1.564,1.5649,1.56295,1.56295,3044000000.0
2009-06-05 12:00:00,1.5629,1.56325,1.56165,1.562,3073200000.0
2009-06-05 12:15:00,1.5621,1.5626,1.56045,1.5612,4456999999.0
2009-06-05 12:30:00,1.5612,1.5621,1.5607,1.562,2796400000.0
2009-06-05 12:45:00,1.56215,1.5627,1.5592,1.56045,2994600000.0
2009-06-05 13:00:00,1.5604,1.5648,1.5604,1.5631,3149400000.0
2009-06-05 13:15:00,1.5633,1.5647,1.563,1.5643,1580600000.0
2009-06-05 13:30:00,1.56435,1.56485,1.56275,1.5631,2400000000.0
2009-06-05 13:45:00,1.5632,1.5652,1.56275,1.56465,3407000000.0
2009-06-05 14:00:00,1.5648,1.56675,1.5643,1.56555,2736600000.0
2009-06-05 14:15:00,1.5655,1.5687,1.5629,1.5629,5043800000.0
2009-06-05 14:30:00,1.5634,1.5664,1.55975,1.56295,6368400000.0
2009-06-05 14:45:00,1.56325,1.5674,1.5621,1.56525,7207300000.0
2009-06-05 15:00:00,1.5653,1.5669,1.56005,1.5615,6736399999.0
2009-06-05 15:15:00,1.5614,1.56155,1.5563,1.55755,6081400000.0
2009-06-05 15:30:00,1.55755,1.55845,1.555,1.55845,5783200000.0
2009-06-05 15:45:00,1.5585,1.5607,1.5572,1.56025,5825546000.0
2009-06-05 16:00:00,1.5602,1.5606,1.5571,1.5572,5686800000.0
2009-06-05 16:15:00,1.5573,1.55965,1.5542,1.556,4771200000.0
2009-06-05 16:30:00,1.55605,1.5565,1.5539,1.556,4512600000.0
2009-06-05 16:45:00,1.556,1.5577,1.5543,1.55715,3727200000.0
2009-06-05 17:00:00,1.5571,1.5583,1.5553,1.5567,4311600000.0
2009-06-05 17:15:00,1.5567,1.5611,1.55655,1.55955,4775800000.0
2009-06-05 17:30:00,1.55945,1.56095,1.5571,1.55725,4392800000.0
2009-06-05 17:45:00,1.5572,1.56,1.55695,1.5591,3654400000.0
2009-06-05 18:00:00,1.55885,1.561,1.55835,1.56075,2581200000.0
2009-06-05 18:15:00,1.56085,1.56175,1.5591,1.5592,3347600000.0
2009-06-05 18:30:00,1.5592,1.5601,1.557,1.5588,2131000000.0
2009-06-05 18:45:00,1.5588,1.55945,1.55695,1.5591,2378200000.0
2009-06-05 19:00:00,1.559,1.55985,1.5575,1.55935,2196600000.0
2009-06-05 19:15:00,1.5595,1.56125,1.55885,1.56005,2668000000.0
2009-06-05 19:30:00,1.55985,1.56015,1.5589,1.5594,2566600000.0
2009-06-05 19:45:00,1.55945,1.56065,1.55915,1.56,2125600000.0
2009-06-05 20:00:00,1.5601,1.56025,1.5578,1.5589,3948000000.0
2009-06-05 20:15:00,1.5588,1.5613,1.5585,1.5588,3661599999.0
2009-06-05 20:30:00,1.55895,1.5603,1.55875,1.5603,3349400000.0
2009-06-05 20:45:00,1.5603,1.56175,1.55985,1.56165,2272800000.0
2009-06-05 21:00:00,1.56165,1.5632,1.56045,1.5606,2416400000.0
2009-06-05 21:15:00,1.5606,1.56145,1.55995,1.561,1572200000.0
2009-06-05 21:30:00,1.56095,1.5626,1.56065,1.5625,1587400000.0
2009-06-05 21:45:00,1.5625,1.5628,1.5611,1.5624,1669600000.0
2009-06-05 22:00:00,1.5623,1.5627,1.56145,1.5622,996200000.0
2009-06-05 22:15:00,1.56195,1.56315,1.56195,1.5624,670800000.0
2009-06-05 22:30:00,1.5626,1.5652,1.56204,1.5629,1254400000.0
2009-06-05 22:45:00,1.5629,1.56325,1.56155,1.56225,686200000.0
2009-06-07 23:00:00,1.564,1.56405,1.56015,1.561,271200000.0
2009-06-07 23:15:00,1.5613,1.5623,1.5612,1.5617,69600000.0
2009-06-07 23:30:00,1.5617,1.56295,1.5613,1.5622,196800000.0
2009-06-07 23:45:00,1.56235,1.56245,1.56075,1.5615,161600000.0
2009-06-08 00:00:00,1.56165,1.5621,1.5599,1.56085,330400000.0
2009-06-08 00:15:00,1.56095,1.56105,1.55945,1.5604,592000000.0
2009-06-08 00:30:00,1.56015,1.56045,1.5591,1.5603,355200000.0
2009-06-08 00:45:00,1.56025,1.561,1.55975,1.5605,368200000.0
2009-06-08 01:00:00,1.5605,1.5621,1.5604,1.562,435200000.0
2009-06-08 01:15:00,1.562,1.5636,1.5616,1.56325,584000000.0
2009-06-08 01:30:00,1.5634,1.5636,1.56225,1.56234,361400000.0
2009-06-08 01:45:00,1.5626,1.56275,1.56095,1.5625,1166800000.0
2009-06-08 02:00:00,1.5624,1.5626,1.55915,1.5601,3123200000.0
2009-06-08 02:15:00,1.56015,1.5608,1.5592,1.5596,2023200000.0
2009-06-08 02:30:00,1.5596,1.5613,1.5596,1.56055,1204600000.0
2009-06-08 02:45:00,1.5606,1.56075,1.55945,1.5601,683200000.0
2009-06-08 03:00:00,1.56,1.5603,1.5591,1.56015,905400000.0
2009-06-08 03:15:00,1.56015,1.5616,1.55995,1.5606,1511600000.0
2009-06-08 03:30:00,1.5606,1.56125,1.55975,1.56015,1437800000.0
2009-06-08 03:45:00,1.56025,1.5619,1.5601,1.5614,1108800000.0
2009-06-08 04:00:00,1.5614,1.5615,1.5603,1.56075,1181600000.0
2009-06-08 04:15:00,1.56075,1.56195,1.5606,1.5619,822200000.0
2009-06-08 04:30:00,1.56175,1.56245,1.56085,1.56105,1056000000.0
2009-06-08 04:45:00,1.5611,1.5613,1.5599,1.56055,696400000.0
2009-06-08 05:00:00,1.56055,1.562,1.56005,1.56085,843200000.0
2009-06-08 05:15:00,1.5618,1.5621,1.56095,1.5612,650200000.0
2009-06-08 05:30:00,1.5612,1.56185,1.55995,1.5605,1175200000.0
2009-06-08 05:45:00,1.5605,1.56215,1.5601,1.56165,2276400000.0
2009-06-08 06:00:00,1.56165,1.5628,1.5616,1.562,918600000.0
2009-06-08 06:15:00,1.56205,1.56245,1.56035,1.5611,1283200000.0
2009-06-08 06:30:00,1.56105,1.56225,1.5604,1.5615,1307200000.0
2009-06-08 06:45:00,1.5616,1.56175,1.5611,1.5613,966000000.0
2009-06-08 07:00:00,1.56125,1.56195,1.55965,1.55975,1259000000.0
2009-06-08 07:15:00,1.55975,1.5626,1.5596,1.56165,1726400000.0
2009-06-08 07:30:00,1.56165,1.5619,1.55995,1.5609,2710700000.0
2009-06-08 07:45:00,1.56095,1.56175,1.55915,1.55965,1296799999.0
2009-06-08 08:00:00,1.55985,1.5622,1.55985,1.5621,2041200000.0
2009-06-08 08:15:00,1.56225,1.56305,1.5616,1.56245,2383200000.0
2009-06-08 08:30:00,1.56245,1.56385,1.5624,1.56345,2440600000.0
2009-06-08 08:45:00,1.5633,1.56425,1.5627,1.56375,2735200000.0
2009-06-08 09:00:00,1.56385,1.56465,1.563,1.5639,3023600000.0
2009-06-08 09:15:00,1.564,1.56455,1.5628,1.56355,3288600000.0
2009-06-08 09:30:00,1.5635,1.5643,1.56175,1.5621,3961599998.0
2009-06-08 09:45:00,1.5621,1.56315,1.56155,1.562,4069800000.0
2009-06-08 10:00:00,1.562,1.56245,1.55945,1.5612,4381599998.0
2009-06-08 10:15:00,1.56105,1.5618,1.5595,1.5607,3157000000.0
2009-06-08 10:30:00,1.5607,1.56205,1.5601,1.5608,2966400000.0
2009-06-08 10:45:00,1.5608,1.5614,1.5599,1.5604,2214000000.0
2009-06-08 11:00:00,1.5605,1.56125,1.55825,1.55895,3157000000.0
2009-06-08 11:15:00,1.55895,1.55985,1.55785,1.55815,3622200000.0
2009-06-08 11:30:00,1.5582,1.5593,1.55635,1.5568,4723400000.0
2009-06-08 11:45:00,1.5568,1.55955,1.5566,1.5585,4024000000.0
2009-06-08 12:00:00,1.5585,1.5606,1.55785,1.5581,3465000000.0
2009-06-08 12:15:00,1.55805,1.5581,1.5559,1.5574,3490000000.0
2009-06-08 12:30:00,1.5574,1.558,1.55485,1.55775,3037499999.0
2009-06-08 12:45:00,1.55765,1.5577,1.55605,1.5561,2526200000.0
2009-06-08 13:00:00,1.55605,1.55695,1.5555,1.55565,3444199999.0
2009-06-08 13:15:00,1.5556,1.5559,1.55355,1.5548,3532200000.0
2009-06-08 13:30:00,1.5548,1.5563,1.55435,1.55535,3719600000.0
2009-06-08 13:45:00,1.55535,1.5555,1.55345,1.55435,3361600000.0
2009-06-08 14:00:00,1.55435,1.5554,1.55325,1.55435,3722000000.0
2009-06-08 14:15:00,1.55435,1.5559,1.5536,1.5544,3673600000.0
2009-06-08 14:30:00,1.55445,1.5552,1.55295,1.5537,2921000000.0
2009-06-08 14:45:00,1.55365,1.5554,1.5535,1.5552,3065400000.0
2009-06-08 15:00:00,1.55525,1.55585,1.55365,1.5539,2410000000.0
2009-06-08 15:15:00,1.55395,1.5546,1.5513,1.5529,3907200000.0
2009-06-08 15:30:00,1.553,1.5541,1.55245,1.5533,4994200000.0
2009-06-08 15:45:00,1.5533,1.5557,1.5524,1.5547,4382800000.0
2009-06-08 16:00:00,1.5548,1.55515,1.55225,1.55305,5332800000.0
2009-06-08 16:15:00,1.55305,1.5548,1.55255,1.5526,4779600000.0
2009-06-08 16:30:00,1.5526,1.5545,1.55165,1.55375,5269799999.0
2009-06-08 16:45:00,1.55375,1.5559,1.5529,1.5555,4910446000.0
2009-06-08 17:00:00,1.55555,1.55905,1.55555,1.5585,4665600000.0
2009-06-08 17:15:00,1.55845,1.5591,1.5577,1.55885,4338000000.0
2009-06-08 17:30:00,1.55885,1.56025,1.5583,1.55935,4376200000.0
2009-06-08 17:45:00,1.55925,1.5607,1.5585,1.5588,4168800000.0
2009-06-08 18:00:00,1.5587,1.55985,1.55845,1.55885,2502400000.0
2009-06-08 18:15:00,1.55895,1.55975,1.55815,1.5594,2961000000.0
2009-06-08 18:30:00,1.55945,1.5595,1.5572,1.55735,2783600000.0
2009-06-08 18:45:00,1.55745,1.55885,1.55735,1.55875,2987000000.0
2009-06-08 19:00:00,1.5589,1.55925,1.5568,1.5575,3022400000.0
2009-06-08 19:15:00,1.5575,1.5579,1.55605,1.5563,2237200000.0
2009-06-08 19:30:00,1.5563,1.5574,1.5559,1.5563,2486000000.0
2009-06-08 19:45:00,1.5565,1.5565,1.5549,1.5558,2871200000.0
2009-06-08 20:00:00,1.55585,1.55585,1.55375,1.55475,2659000000.0
2009-06-08 20:15:00,1.5546,1.555,1.5534,1.5536,2772400000.0
2009-06-08 20:30:00,1.5535,1.5539,1.55255,1.55275,2877400000.0
2009-06-08 20:45:00,1.55265,1.55425,1.55195,1.5534,2441800000.0
2009-06-08 21:00:00,1.5533,1.5547,1.553,1.5535,2836599999.0
2009-06-08 21:15:00,1.5535,1.5535,1.55045,1.55215,2784600000.0
2009-06-08 21:30:00,1.5522,1.55315,1.55075,1.55295,4268400000.0
2009-06-08 21:45:00,1.55275,1.55315,1.55185,1.553,2559600000.0
2009-06-08 22:00:00,1.55295,1.5532,1.55055,1.55215,1821400000.0
2009-06-08 22:15:00,1.55225,1.5523,1.5501,1.55075,734000000.0
2009-06-08 22:30:00,1.55105,1.5513,1.5499,1.55045,562200000.0
2009-06-08 22:45:00,1.55045,1.55115,1.54965,1.55015,1235600000.0
2009-06-08 23:00:00,1.55023,1.5518,1.5496,1.5513,426600000.0
2009-06-08 23:15:00,1.55125,1.5519,1.5505,1.5514,1114600000.0
2009-06-08 23:30:00,1.5514,1.55185,1.55045,1.5513,506600000.0
2009-06-08 23:45:00,1.55135,1.5514,1.54865,1.55125,348000000.0
2009-06-09 00:00:00,1.55115,1.55235,1.55095,1.5517,423400000.0
2009-06-09 00:15:00,1.5517,1.55205,1.5507,1.55195,363200000.0
2009-06-09 00:30:00,1.552,1.55225,1.55135,1.5518,699400000.0
2009-06-09 00:45:00,1.5519,1.55195,1.54995,1.5512,563600000.0
2009-06-09 01:00:00,1.55145,1.55275,1.5512,1.5514,880000000.0
2009-06-09 01:15:00,1.55145,1.55325,1.5512,1.55245,1169800000.0
2009-06-09 01:30:00,1.5525,1.5529,1.55175,1.55185,559600000.0
2009-06-09 01:45:00,1.5519,1.55275,1.55145,1.5516,750800000.0
2009-06-09 02:00:00,1.5515,1.552,1.54995,1.55065,1204000000.0
2009-06-09 02:15:00,1.5507,1.55125,1.54995,1.5506,1029200000.0
2009-06-09 02:30:00,1.55015,1.5515,1.55015,1.5512,965400000.0
2009-06-09 02:45:00,1.55125,1.5516,1.5501,1.55115,1008800000.0
2009-06-09 03:00:00,1.55115,1.55215,1.55045,1.5512,861800000.0
2009-06-09 03:15:00,1.5512,1.55165,1.55065,1.55155,861600000.0
2009-06-09 03:30:00,1.5516,1.5516,1.5504,1.5511,762400000.0
2009-06-09 03:45:00,1.5511,1.55115,1.5506,1.5507,784800000.0
2009-06-09 04:00:00,1.5507,1.55145,1.54975,1.55005,1371000000.0
2009-06-09 04:15:00,1.55005,1.55055,1.54925,1.5498,1861200000.0
2009-06-09 04:30:00,1.5498,1.55185,1.5497,1.55165,1209800000.0
2009-06-09 04:45:00,1.55165,1.55205,1.55075,1.5518,1500600000.0
2009-06-09 05:00:00,1.55175,1.5521,1.55035,1.5505,945600000.0
2009-06-09 05:15:00,1.55055,1.5513,1.54965,1.5504,1357600000.0
2009-06-09 05:30:00,1.55045,1.5519,1.55045,1.55155,984000000.0
2009-06-09 05:45:00,1.5515,1.5523,1.55135,1.55205,649500000.0
2009-06-09 06:00:00,1.5521,1.55245,1.5511,1.552,1112200000.0
2009-06-09 06:15:00,1.5521,1.5521,1.55045,1.5515,869600000.0
2009-06-09 06:30:00,1.551,1.55105,1.55035,1.55075,829000000.0
2009-06-09 06:45:00,1.55075,1.55115,1.5505,1.5506,762000000.0
2009-06-09 07:00:00,1.5506,1.5507,1.5505,1.5506,284200000.0
2009-06-09 07:15:00,1.5506,1.55205,1.5504,1.5516,1094800000.0
2009-06-09 07:30:00,1.55165,1.5523,1.5509,1.552,1120400000.0
2009-06-09 07:45:00,1.552,1.55275,1.55085,1.5515,1427800000.0
2009-06-09 08:00:00,1.5515,1.55255,1.5495,1.55185,2526600000.0
2009-06-09 08:15:00,1.5517,1.5526,1.55025,1.55065,2275600000.0
2009-06-09 08:30:00,1.5507,1.55135,1.54705,1.54755,3110400000.0
2009-06-09 08:45:00,1.5476,1.54845,1.5464,1.54715,2055000000.0
2009-06-09 09:00:00,1.5473,1.5474,1.54505,1.54705,3270400000.0
2009-06-09 09:15:00,1.54705,1.5487,1.5464,1.5478,3582200000.0
2009-06-09 09:30:00,1.5478,1.5512,1.5478,1.55025,3718600000.0
2009-06-09 09:45:00,1.5503,1.5508,1.5486,1.5495,3107400000.0
2009-06-09 10:00:00,1.5496,1.5505,1.54885,1.5493,3701599999.0
2009-06-09 10:15:00,1.5493,1.5509,1.54845,1.5486,3414000000.0
2009-06-09 10:30:00,1.5486,1.54925,1.54765,1.5478,3209200000.0
2009-06-09 10:45:00,1.5478,1.5484,1.5464,1.5468,3459600000.0
2009-06-09 11:00:00,1.54675,1.5473,1.54155,1.54225,3685000000.0
2009-06-09 11:15:00,1.5423,1.54315,1.53975,1.54035,3641400000.0
2009-06-09 11:30:00,1.54035,1.5422,1.5403,1.5416,3247600000.0
2009-06-09 11:45:00,1.5416,1.5428,1.5414,1.54195,3016800000.0
2009-06-09 12:00:00,1.5421,1.5429,1.539,1.5393,3782200000.0
2009-06-09 12:15:00,1.53945,1.5413,1.53895,1.5412,3282999999.0
2009-06-09 12:30:00,1.54125,1.5422,1.53965,1.5402,3755000000.0
2009-06-09 12:45:00,1.5402,1.5415,1.5393,1.5401,3521599992.0
2009-06-09 13:00:00,1.5401,1.5415,1.53805,1.53815,4580799995.0
2009-06-09 13:15:00,1.53815,1.54005,1.536,1.5386,4233399997.0
2009-06-09 13:30:00,1.53905,1.54085,1.5374,1.53775,4330999999.0
2009-06-09 13:45:00,1.53775,1.5411,1.53735,1.5402,4290200000.0
2009-06-09 14:00:00,1.54025,1.5409,1.53905,1.54015,3441200000.0
2009-06-09 14:15:00,1.54015,1.54095,1.5367,1.53775,4063800000.0
2009-06-09 14:30:00,1.5378,1.539,1.5361,1.5364,3969800000.0
2009-06-09 14:45:00,1.5363,1.538,1.5362,1.538,3984599999.0
2009-06-09 15:00:00,1.5379,1.5407,1.53745,1.5389,4327600000.0
2009-06-09 15:15:00,1.5389,1.54155,1.5386,1.54,4157400000.0
2009-06-09 15:30:00,1.54,1.5409,1.5381,1.53895,4942800000.0
2009-06-09 15:45:00,1.53895,1.5403,1.53775,1.5403,4984600000.0
2009-06-09 16:00:00,1.5403,1.5434,1.53975,1.54325,4602600000.0
2009-06-09 16:15:00,1.54325,1.5445,1.5421,1.5439,4847199999.0
2009-06-09 16:30:00,1.5439,1.5478,1.5438,1.5473,4381000000.0
2009-06-09 16:45:00,1.54745,1.5492,1.54595,1.54665,4406600000.0
2009-06-09 17:00:00,1.54665,1.54735,1.54565,1.54665,4369800000.0
2009-06-09 17:15:00,1.54665,1.54915,1.5459,1.54755,4245200000.0
2009-06-09 17:30:00,1.5474,1.54885,1.5461,1.5465,3543200000.0
2009-06-09 17:45:00,1.5465,1.5475,1.5462,1.5472,2416600000.0
2009-06-09 18:00:00,1.5473,1.5493,1.54715,1.54845,3574000000.0
2009-06-09 18:15:00,1.5485,1.5488,1.54675,1.5474,3515000000.0
2009-06-09 18:30:00,1.5474,1.54865,1.54715,1.54815,3293800000.0
2009-06-09 18:45:00,1.5481,1.5484,1.54675,1.5479,2656200000.0
2009-06-09 19:00:00,1.54785,1.54815,1.5451,1.5459,3515400000.0
2009-06-09 19:15:00,1.5459,1.5465,1.54505,1.5453,3350600000.0
2009-06-09 19:30:00,1.5453,1.5469,1.54515,1.54645,2400000000.0
2009-06-09 19:45:00,1.54645,1.5473,1.5461,1.5469,2181800000.0
2009-06-09 20:00:00,1.5469,1.54725,1.54495,1.5461,2340000000.0
2009-06-09 20:15:00,1.54615,1.5485,1.54455,1.5484,4180000000.0
2009-06-09 20:30:00,1.54875,1.5496,1.5479,1.5495,4345399999.0
2009-06-09 20:45:00,1.54955,1.5506,1.5482,1.54845,3154000000.0
2009-06-09 21:00:00,1.5485,1.55015,1.548,1.5498,2407600000.0
2009-06-09 21:15:00,1.54975,1.5525,1.54935,1.5513,3228600000.0
2009-06-09 21:30:00,1.5512,1.5533,1.55105,1.55225,2924600000.0
2009-06-09 21:45:00,1.55225,1.55335,1.5516,1.5533,1629600000.0
2009-06-09 22:00:00,1.5533,1.55455,1.552,1.5545,2009800000.0
2009-06-09 22:15:00,1.55415,1.55415,1.55285,1.5529,1325000000.0
2009-06-09 22:30:00,1.5532,1.55345,1.5516,1.5527,1533600000.0
2009-06-09 22:45:00,1.55275,1.5532,1.55225,1.55275,859800000.0
2009-06-09 23:00:00,1.55247,1.5532,1.55215,1.55235,318800000.0
2009-06-09 23:15:00,1.55223,1.5537,1.55223,1.5533,1237000000.0
2009-06-09 23:30:00,1.55325,1.55445,1.55235,1.55275,688600000.0
2009-06-09 23:45:00,1.5525,1.55355,1.55225,1.5532,526400000.0
2009-06-10 00:00:00,1.5532,1.55385,1.5528,1.5534,674800000.0
2009-06-10 00:15:00,1.55345,1.5535,1.5523,1.55245,620800000.0
2009-06-10 00:30:00,1.55245,1.5532,1.5522,1.55258,580000000.0
2009-06-10 00:45:00,1.553,1.5538,1.55215,1.55305,753000000.0
2009-06-10 01:00:00,1.55305,1.5539,1.55205,1.55385,625600000.0
2009-06-10 01:15:00,1.55415,1.55535,1.553,1.5548,687000000.0
2009-06-10 01:30:00,1.5547,1.55505,1.55385,1.55415,720400000.0
2009-06-10 01:45:00,1.5541,1.5542,1.5532,1.55375,837000000.0
2009-06-10 02:00:00,1.55365,1.5541,1.55255,1.55365,1355200000.0
2009-06-10 02:15:00,1.55355,1.55395,1.552,1.55215,1228200000.0
2009-06-10 02:30:00,1.5523,1.5538,1.55065,1.5521,1836000000.0
2009-06-10 02:45:00,1.55205,1.55355,1.55155,1.5527,1379200000.0
2009-06-10 03:00:00,1.5526,1.5541,1.55235,1.5536,1853600000.0
2009-06-10 03:15:00,1.5536,1.55385,1.5517,1.55195,1313400000.0
2009-06-10 03:30:00,1.5519,1.5536,1.55145,1.55265,1562200000.0
2009-06-10 03:45:00,1.5527,1.5534,1.55165,1.55285,1051400000.0
2009-06-10 04:00:00,1.5528,1.5537,1.5523,1.55315,1336000000.0
2009-06-10 04:15:00,1.55315,1.55345,1.55215,1.553,1504000000.0
2009-06-10 04:30:00,1.55305,1.5531,1.55175,1.5523,1040000000.0
2009-06-10 04:45:00,1.55225,1.55315,1.55145,1.55265,1066400000.0
2009-06-10 05:00:00,1.5528,1.55305,1.55112,1.5516,728800000.0
2009-06-10 05:15:00,1.55155,1.5531,1.5515,1.55225,893600000.0
2009-06-10 05:30:00,1.55215,1.5527,1.55195,1.5523,610400000.0
2009-06-10 05:45:00,1.5523,1.5532,1.55134,1.553,616800000.0
2009-06-10 06:00:00,1.5531,1.5536,1.55235,1.5534,554600000.0
2009-06-10 06:15:00,1.5534,1.55415,1.55285,1.55355,836800000.0
2009-06-10 06:30:00,1.5536,1.5544,1.5533,1.55395,919200000.0
2009-06-10 06:45:00,1.55395,1.5544,1.5535,1.55395,1505800000.0
2009-06-10 07:00:00,1.55405,1.5554,1.553,1.5546,1243200000.0
2009-06-10 07:15:00,1.5546,1.5551,1.5516,1.5516,1253400000.0
2009-06-10 07:30:00,1.55195,1.5527,1.551,1.5519,1997800000.0
2009-06-10 07:45:00,1.55205,1.55325,1.5506,1.55095,2009400000.0
2009-06-10 08:00:00,1.5511,1.5522,1.55025,1.5517,2803200000.0
2009-06-10 08:15:00,1.5517,1.55375,1.55085,1.5536,2808800000.0
2009-06-10 08:30:00,1.55365,1.55445,1.55015,1.5503,5967599997.0
2009-06-10 08:45:00,1.55005,1.55225,1.5497,1.55225,3749200000.0
2009-06-10 09:00:00,1.55225,1.5528,1.54945,1.55075,3364600000.0
2009-06-10 09:15:00,1.55075,1.55255,1.55015,1.55215,2801400000.0
2009-06-10 09:30:00,1.5522,1.5535,1.5516,1.55295,2245799999.0
2009-06-10 09:45:00,1.553,1.55315,1.55025,1.55095,3704600000.0
2009-06-10 10:00:00,1.551,1.55115,1.5491,1.5498,4369200000.0
2009-06-10 10:15:00,1.5498,1.55055,1.5491,1.54985,2579600000.0
2009-06-10 10:30:00,1.54985,1.55085,1.546,1.54705,3686800000.0
2009-06-10 10:45:00,1.54705,1.5477,1.5452,1.54675,3547600000.0
2009-06-10 11:00:00,1.54685,1.5488,1.54645,1.54655,3827200000.0
2009-06-10 11:15:00,1.54655,1.54855,1.54585,1.5477,3880600000.0
2009-06-10 11:30:00,1.54775,1.5498,1.54685,1.54945,4532399999.0
2009-06-10 11:45:00,1.5494,1.5518,1.5488,1.5507,3839200000.0
2009-06-10 12:00:00,1.55065,1.55325,1.5503,1.5506,4513400000.0
2009-06-10 12:15:00,1.55065,1.55065,1.5487,1.5493,3799200002.0
2009-06-10 12:30:00,1.5493,1.552,1.54835,1.5515,4445200000.0
2009-06-10 12:45:00,1.55165,1.5525,1.55055,1.55105,2647400000.0
2009-06-10 13:00:00,1.551,1.55125,1.54855,1.5494,3390200000.0
2009-06-10 13:15:00,1.54945,1.552,1.54905,1.5503,4822199998.0
2009-06-10 13:30:00,1.55025,1.5516,1.54875,1.5513,4349700000.0
2009-06-10 13:45:00,1.5513,1.5519,1.54975,1.5506,3656800000.0
2009-06-10 14:00:00,1.55065,1.5512,1.5492,1.54975,3589400000.0
2009-06-10 14:15:00,1.54975,1.5537,1.5497,1.55325,3978000000.0
2009-06-10 14:30:00,1.5534,1.5571,1.5534,1.5555,4207800000.0
2009-06-10 14:45:00,1.55555,1.5561,1.5534,1.55355,3872400000.0
2009-06-10 15:00:00,1.55345,1.55485,1.55145,1.55205,4542600000.0
2009-06-10 15:15:00,1.5521,1.55265,1.55035,1.5519,3692800000.0
2009-06-10 15:30:00,1.5519,1.55345,1.5502,1.5524,5636200000.0
2009-06-10 15:45:00,1.55215,1.55375,1.55155,1.5524,4769600000.0
2009-06-10 16:00:00,1.55255,1.5559,1.55155,1.55435,4825000000.0
2009-06-10 16:15:00,1.5543,1.55505,1.5535,1.55485,4852800000.0
2009-06-10 16:30:00,1.5549,1.55635,1.55315,1.55475,4649600000.0
2009-06-10 16:45:00,1.5547,1.55735,1.5545,1.55515,4611000000.0
2009-06-10 17:00:00,1.5552,1.5556,1.55315,1.55385,4527400000.0
2009-06-10 17:15:00,1.554,1.55515,1.5526,1.55345,4148600000.0
2009-06-10 17:30:00,1.55345,1.5546,1.5525,1.554,3979000000.0
2009-06-10 17:45:00,1.55395,1.554,1.5517,1.55195,3755200000.0
2009-06-10 18:00:00,1.5519,1.55275,1.55065,1.55095,3462600000.0
2009-06-10 18:15:00,1.5511,1.5532,1.5504,1.5514,3146800000.0
2009-06-10 18:30:00,1.5513,1.5531,1.55085,1.55165,2574800000.0
2009-06-10 18:45:00,1.5516,1.5536,1.55055,1.55325,2624400000.0
2009-06-10 19:00:00,1.55325,1.5546,1.5518,1.5525,4697000000.0
2009-06-10 19:15:00,1.5525,1.5542,1.55095,1.5536,3674600000.0
2009-06-10 19:30:00,1.5536,1.5545,1.5528,1.5537,3349200000.0
2009-06-10 19:45:00,1.5536,1.5558,1.55335,1.5534,4329400000.0
2009-06-10 20:00:00,1.5535,1.5537,1.55025,1.55265,4970800000.0
2009-06-10 20:15:00,1.5527,1.5527,1.55115,1.55225,3813600000.0
2009-06-10 20:30:00,1.55225,1.55315,1.5493,1.55065,3636600000.0
2009-06-10 20:45:00,1.5508,1.5508,1.5489,1.54985,3180400000.0
2009-06-10 21:00:00,1.54985,1.5521,1.5495,1.55185,2750400000.0
2009-06-10 21:15:00,1.55175,1.5526,1.5511,1.552,3113200000.0
2009-06-10 21:30:00,1.5518,1.55245,1.5508,1.5516,3336000000.0
2009-06-10 21:45:00,1.55175,1.55175,1.5502,1.5504,2268800000.0
2009-06-10 22:00:00,1.5504,1.55175,1.55005,1.55145,1582800000.0
2009-06-10 22:15:00,1.55145,1.55145,1.5503,1.55075,1828000000.0
2009-06-10 22:30:00,1.55075,1.55105,1.54875,1.5494,1401400000.0
2009-06-10 22:45:00,1.5494,1.5497,1.54855,1.54965,678800000.0
2009-06-10 23:00:00,1.54952,1.54983,1.54805,1.5489,484400000.0
2009-06-10 23:15:00,1.54885,1.5499,1.54845,1.54933,132200000.0
2009-06-10 23:30:00,1.54955,1.5501,1.548,1.5489,275400000.0
2009-06-10 23:45:00,1.54875,1.5502,1.5483,1.5491,120600000.0
2009-06-11 00:00:00,1.54925,1.5495,1.5484,1.54905,304200000.0
2009-06-11 00:15:00,1.54915,1.5497,1.54872,1.54965,295200000.0
2009-06-11 00:30:00,1.54965,1.5498,1.549,1.5492,279600000.0
2009-06-11 00:45:00,1.54925,1.5505,1.5492,1.55015,661400000.0
2009-06-11 01:00:00,1.55015,1.5506,1.54867,1.54867,423800000.0
2009-06-11 01:15:00,1.5493,1.55065,1.54866,1.55045,407200000.0
2009-06-11 01:30:00,1.5504,1.55045,1.5492,1.5492,403800000.0
2009-06-11 01:45:00,1.54945,1.55065,1.54915,1.5497,579800000.0
2009-06-11 02:00:00,1.5498,1.55015,1.5479,1.54955,785600000.0
2009-06-11 02:15:00,1.54955,1.5496,1.54805,1.54845,799400000.0
2009-06-11 02:30:00,1.54845,1.5495,1.5482,1.5495,1164800000.0
2009-06-11 02:45:00,1.54945,1.55025,1.5488,1.5496,1746800000.0
2009-06-11 03:00:00,1.5497,1.5501,1.54905,1.55005,1264000000.0
2009-06-11 03:15:00,1.55,1.55065,1.54915,1.54965,1305600000.0
2009-06-11 03:30:00,1.55005,1.55075,1.54885,1.54975,1890200000.0
2009-06-11 03:45:00,1.5498,1.5499,1.5487,1.54885,1406000000.0
2009-06-11 04:00:00,1.5489,1.54965,1.5481,1.549,1107400000.0
2009-06-11 04:15:00,1.54895,1.5495,1.5474,1.54815,1449200000.0
2009-06-11 04:30:00,1.54815,1.5508,1.5477,1.5491,1239700000.0
2009-06-11 04:45:00,1.54905,1.5508,1.5489,1.54955,938600000.0
2009-06-11 05:00:00,1.5496,1.5499,1.54875,1.5491,811800000.0
2009-06-11 05:15:00,1.54915,1.5497,1.549,1.54915,540200000.0
2009-06-11 05:30:00,1.5492,1.55,1.5491,1.5496,554000000.0
2009-06-11 05:45:00,1.5495,1.5505,1.5492,1.54945,966200000.0
2009-06-11 06:00:00,1.5494,1.55065,1.54895,1.5506,526200000.0
2009-06-11 06:15:00,1.55055,1.551,1.54975,1.5505,1169600000.0
2009-06-11 06:30:00,1.5505,1.5519,1.55025,1.5504,1834899999.0
2009-06-11 06:45:00,1.5504,1.55155,1.55005,1.55065,1205400000.0
2009-06-11 07:00:00,1.55065,1.5509,1.54955,1.54985,949000000.0
2009-06-11 07:15:00,1.54985,1.55155,1.5492,1.55105,916400000.0
2009-06-11 07:30:00,1.551,1.55125,1.54995,1.55065,1226000000.0
2009-06-11 07:45:00,1.55065,1.55175,1.5499,1.5505,1832400000.0
2009-06-11 08:00:00,1.5506,1.5519,1.5497,1.5504,1732600000.0
2009-06-11 08:15:00,1.5505,1.5511,1.5497,1.55035,2590400000.0
2009-06-11 08:30:00,1.5503,1.55125,1.5494,1.55035,3583000000.0
2009-06-11 08:45:00,1.55035,1.55075,1.54625,1.5465,3475200000.0
2009-06-11 09:00:00,1.5465,1.5478,1.5458,1.54735,2804400000.0
2009-06-11 09:15:00,1.5473,1.54735,1.5459,1.546,3502800000.0
2009-06-11 09:30:00,1.54615,1.5464,1.5438,1.5446,3585600000.0
2009-06-11 09:45:00,1.5448,1.54555,1.54335,1.5449,8415799983.0
2009-06-11 10:00:00,1.54505,1.54545,1.54415,1.54415,6840199982.0
2009-06-11 10:15:00,1.54445,1.5456,1.54435,1.54455,4575799997.0
2009-06-11 10:30:00,1.54455,1.5454,1.5432,1.54375,7616999992.0
2009-06-11 10:45:00,1.54385,1.5451,1.5432,1.54445,10144399989.0
2009-06-11 11:00:00,1.5444,1.54675,1.5439,1.5465,5906799997.0
2009-06-11 11:15:00,1.5465,1.5473,1.5441,1.54625,4863999990.0
2009-06-11 11:30:00,1.5462,1.54775,1.54545,1.5461,4867399997.0
2009-06-11 11:45:00,1.54595,1.5464,1.54375,1.54405,2770800000.0
2009-06-11 12:00:00,1.5441,1.5456,1.54335,1.5454,3496799999.0
2009-06-11 12:15:00,1.5454,1.5461,1.54445,1.5454,2834400000.0
2009-06-11 12:30:00,1.54535,1.54615,1.5446,1.54615,2106400000.0
2009-06-11 12:45:00,1.54615,1.54615,1.5446,1.545,3100600000.0
2009-06-11 13:00:00,1.54505,1.5452,1.5433,1.5437,3647000000.0
2009-06-11 13:15:00,1.5437,1.54545,1.54365,1.5454,3478600000.0
2009-06-11 13:30:00,1.5453,1.5461,1.54445,1.54495,2048000000.0
2009-06-11 13:45:00,1.54495,1.5451,1.5423,1.5425,2676800000.0
2009-06-11 14:00:00,1.5425,1.54365,1.54195,1.5423,3230200000.0
2009-06-11 14:15:00,1.5423,1.545,1.5416,1.54475,3492799999.0
2009-06-11 14:30:00,1.5449,1.54755,1.54245,1.5475,5873800000.0
2009-06-11 14:45:00,1.54755,1.5478,1.54505,1.54595,4069400000.0
2009-06-11 15:00:00,1.5461,1.54735,1.54345,1.5445,4727400000.0
2009-06-11 15:15:00,1.54435,1.5457,1.5432,1.54375,3587000000.0
2009-06-11 15:30:00,1.54375,1.54575,1.54365,1.54525,4903600000.0
2009-06-11 15:45:00,1.5454,1.54705,1.5439,1.54695,6651999999.0
2009-06-11 16:00:00,1.547,1.5474,1.5454,1.5454,5055300000.0
2009-06-11 16:15:00,1.5454,1.55095,1.5454,1.5505,4279800000.0
2009-06-11 16:30:00,1.5505,1.5512,1.5477,1.5477,4328400000.0
2009-06-11 16:45:00,1.5479,1.5484,1.5461,1.54675,3737000000.0
2009-06-11 17:00:00,1.5467,1.54815,1.5459,1.54645,4026200000.0
2009-06-11 17:15:00,1.54655,1.5483,1.5452,1.54785,3343000000.0
2009-06-11 17:30:00,1.54805,1.5491,1.5469,1.54705,4058800000.0
2009-06-11 17:45:00,1.547,1.5487,1.5466,1.54685,3902000000.0
2009-06-11 18:00:00,1.54685,1.54875,1.5463,1.54855,3383000000.0
2009-06-11 18:15:00,1.5485,1.5489,1.54635,1.5469,3240200000.0
2009-06-11 18:30:00,1.5468,1.5478,1.54595,1.54775,3141400000.0
2009-06-11 18:45:00,1.54775,1.5482,1.5463,1.54695,3513000000.0
2009-06-11 19:00:00,1.5469,1.54995,1.54585,1.5491,4824600000.0
2009-06-11 19:15:00,1.549,1.5513,1.5472,1.54995,4466400000.0
2009-06-11 19:30:00,1.54995,1.55605,1.54945,1.55305,4681600000.0
2009-06-11 19:45:00,1.5531,1.555,1.5522,1.55285,3860200000.0
2009-06-11 20:00:00,1.5529,1.55335,1.55175,1.55185,3477800000.0
2009-06-11 20:15:00,1.5519,1.5529,1.55135,1.5515,2993800000.0
2009-06-11 20:30:00,1.55155,1.5537,1.55115,1.5535,2867000000.0
2009-06-11 20:45:00,1.5535,1.55355,1.5506,1.5509,3780799999.0
2009-06-11 21:00:00,1.5509,1.55265,1.55075,1.55255,3055600000.0
2009-06-11 21:15:00,1.55255,1.5537,1.5518,1.5537,2237600000.0
2009-06-11 21:30:00,1.55365,1.55475,1.5527,1.55465,2532600000.0
2009-06-11 21:45:00,1.55465,1.5571,1.55405,1.55595,2757200000.0
2009-06-11 22:00:00,1.55595,1.5564,1.5536,1.5543,1861800000.0
2009-06-11 22:15:00,1.5543,1.5562,1.55405,1.5544,1940200000.0
2009-06-11 22:30:00,1.55435,1.55465,1.55295,1.5541,1049400000.0
2009-06-11 22:45:00,1.5541,1.55605,1.5541,1.55455,624600000.0
2009-06-11 23:00:00,1.5541,1.55685,1.5541,1.55605,584000000.0
2009-06-11 23:15:00,1.5558,1.55685,1.55445,1.5548,158400000.0
2009-06-11 23:30:00,1.5548,1.55645,1.55465,1.55515,152000000.0
2009-06-11 23:45:00,1.55515,1.55635,1.5539,1.5542,247200000.0
2009-06-12 00:00:00,1.55435,1.5552,1.55375,1.55375,287000000.0
2009-06-12 00:15:00,1.55385,1.55485,1.5533,1.5538,380400000.0
2009-06-12 00:30:00,1.55375,1.55465,1.55295,1.55425,264200000.0
2009-06-12 00:45:00,1.5542,1.55525,1.55375,1.55435,385600000.0
2009-06-12 01:00:00,1.5546,1.5555,1.55421,1.5551,348800000.0
2009-06-12 01:15:00,1.5551,1.5554,1.55425,1.5551,259200000.0
2009-06-12 01:30:00,1.5551,1.5553,1.55447,1.555,412600000.0
2009-06-12 01:45:00,1.55495,1.55575,1.5545,1.5552,571400000.0
2009-06-12 02:00:00,1.55545,1.5559,1.55445,1.5551,575200000.0
2009-06-12 02:15:00,1.55495,1.55555,1.55425,1.555,1169200000.0
2009-06-12 02:30:00,1.555,1.5563,1.55425,1.55605,1193600000.0
2009-06-12 02:45:00,1.556,1.55635,1.55435,1.55525,839200000.0
2009-06-12 03:00:00,1.5553,1.55595,1.5546,1.555,1016000000.0
2009-06-12 03:15:00,1.55505,1.5563,1.5544,1.5563,1116000000.0
2009-06-12 03:30:00,1.5564,1.5566,1.55495,1.55555,1032800000.0
2009-06-12 03:45:00,1.55565,1.55645,1.555,1.5556,1256800000.0
2009-06-12 04:00:00,1.55555,1.55695,1.5547,1.55665,1197600000.0
2009-06-12 04:15:00,1.55655,1.5576,1.55655,1.5567,1183200000.0
2009-06-12 04:30:00,1.55695,1.5575,1.5566,1.5575,696000000.0
2009-06-12 04:45:00,1.55755,1.562,1.5575,1.56155,2505600000.0
2009-06-12 05:00:00,1.56195,1.56275,1.5618,1.56225,1499000000.0
2009-06-12 05:15:00,1.56235,1.56295,1.5616,1.562,1363000000.0
2009-06-12 05:30:00,1.56215,1.5622,1.5611,1.5611,1068000000.0
2009-06-12 05:45:00,1.5611,1.56225,1.5608,1.5621,1070600000.0
2009-06-12 06:00:00,1.5622,1.5622,1.5598,1.5602,1631200000.0
2009-06-12 06:15:00,1.5601,1.5601,1.5591,1.5598,877600000.0
2009-06-12 06:30:00,1.5598,1.56065,1.55965,1.56,826400000.0
2009-06-12 06:45:00,1.56,1.5602,1.559,1.55905,644800000.0
2009-06-12 07:00:00,1.55935,1.5605,1.5591,1.55945,1381600000.0
2009-06-12 07:15:00,1.5595,1.5604,1.5586,1.55905,1760000000.0
2009-06-12 07:30:00,1.55905,1.5601,1.55835,1.5591,1167000000.0
2009-06-12 07:45:00,1.5592,1.56005,1.55875,1.5598,1156800000.0
2009-06-12 08:00:00,1.55965,1.5609,1.5596,1.55995,2807800000.0
2009-06-12 08:15:00,1.56,1.56095,1.55895,1.5599,2484800000.0
2009-06-12 08:30:00,1.55985,1.56175,1.55885,1.56155,2924600000.0
2009-06-12 08:45:00,1.5615,1.56205,1.5603,1.56065,3592799998.0
2009-06-12 09:00:00,1.5611,1.56265,1.5605,1.56065,3176200000.0
2009-06-12 09:15:00,1.56055,1.56115,1.55915,1.561,4177600000.0
2009-06-12 09:30:00,1.56085,1.5616,1.56025,1.5609,3028000000.0
2009-06-12 09:45:00,1.5609,1.5628,1.56065,1.5626,2457600000.0
2009-06-12 10:00:00,1.5626,1.56415,1.56105,1.5614,2991600000.0
2009-06-12 10:15:00,1.56135,1.5639,1.56115,1.5631,2010400000.0
2009-06-12 10:30:00,1.56315,1.5635,1.56205,1.5634,2660800000.0
2009-06-12 10:45:00,1.5635,1.5639,1.5627,1.56305,3224000000.0
2009-06-12 11:00:00,1.56305,1.56385,1.5619,1.56335,4316400000.0
2009-06-12 11:15:00,1.56335,1.5644,1.56285,1.56355,2922999999.0
2009-06-12 11:30:00,1.56355,1.5639,1.56005,1.5619,2208000000.0
2009-06-12 11:45:00,1.5618,1.5642,1.5614,1.5637,2298000000.0
2009-06-12 12:00:00,1.56365,1.56415,1.56285,1.5641,2056800000.0
2009-06-12 12:15:00,1.5641,1.56955,1.5638,1.56805,3161200000.0
2009-06-12 12:30:00,1.56805,1.569,1.5674,1.5681,3704400000.0
2009-06-12 12:45:00,1.56805,1.56905,1.5677,1.5688,2977600000.0
2009-06-12 13:00:00,1.5688,1.5695,1.56775,1.5681,2224800000.0
2009-06-12 13:15:00,1.56805,1.57065,1.56775,1.5699,3538600000.0
2009-06-12 13:30:00,1.56995,1.5732,1.56895,1.5714,3293000000.0
2009-06-12 13:45:00,1.5715,1.5725,1.5708,1.5708,4703200000.0
2009-06-12 14:00:00,1.5708,1.5723,1.57035,1.5707,3968200000.0
2009-06-12 14:15:00,1.57065,1.57245,1.56815,1.5692,4125600000.0
2009-06-12 14:30:00,1.5689,1.5694,1.5676,1.56905,4196200000.0
2009-06-12 14:45:00,1.56885,1.5704,1.56785,1.56945,4070000000.0
2009-06-12 15:00:00,1.5694,1.56965,1.56725,1.5674,3735400000.0
2009-06-12 15:15:00,1.5675,1.5689,1.5659,1.56875,3894400000.0
2009-06-12 15:30:00,1.56875,1.57005,1.56745,1.56835,4712200000.0
2009-06-12 15:45:00,1.56835,1.5696,1.5678,1.56815,4563799999.0
2009-06-12 16:00:00,1.56805,1.5685,1.5654,1.56615,4479400000.0
2009-06-12 16:15:00,1.56605,1.56785,1.56515,1.5678,4739399999.0
2009-06-12 16:30:00,1.5679,1.5682,1.56465,1.56535,4515800000.0
2009-06-12 16:45:00,1.56535,1.5663,1.5639,1.5642,4698400000.0
2009-06-12 17:00:00,1.5642,1.5655,1.56355,1.5639,4235800000.0
2009-06-12 17:15:00,1.56385,1.5663,1.5634,1.56615,4125000000.0
2009-06-12 17:30:00,1.56625,1.5676,1.566,1.5671,3208600000.0
2009-06-12 17:45:00,1.56695,1.57045,1.5668,1.5682,3739200000.0
2009-06-12 18:00:00,1.5684,1.5702,1.56825,1.5696,2716000000.0
2009-06-12 18:15:00,1.5695,1.57045,1.568,1.5682,2293400000.0
2009-06-12 18:30:00,1.5683,1.57025,1.56815,1.5693,2402400000.0
2009-06-12 18:45:00,1.5692,1.5699,1.56855,1.5698,2151600000.0
2009-06-12 19:00:00,1.5699,1.57095,1.5693,1.5709,1970200000.0
2009-06-12 19:15:00,1.5711,1.57155,1.5705,1.57065,1978000000.0
2009-06-12 19:30:00,1.5706,1.5715,1.5697,1.5707,1802000000.0
2009-06-12 19:45:00,1.57065,1.57075,1.56975,1.57015,1822600000.0
2009-06-12 20:00:00,1.5701,1.5701,1.5677,1.56775,2153000000.0
2009-06-12 20:15:00,1.5679,1.56815,1.5657,1.56695,2686600000.0
2009-06-12 20:30:00,1.567,1.5676,1.56515,1.5666,2341000000.0
2009-06-12 20:45:00,1.56665,1.5674,1.5658,1.5669,3023800000.0
2009-06-12 21:00:00,1.5668,1.56745,1.56575,1.5671,2388000000.0
2009-06-12 21:15:00,1.56695,1.5678,1.5664,1.56645,2412200000.0
2009-06-12 21:30:00,1.56645,1.5667,1.56465,1.5662,2742200000.0
2009-06-12 21:45:00,1.56615,1.5662,1.56365,1.5644,2354200000.0
2009-06-12 22:00:00,1.56445,1.5667,1.56345,1.56565,889400000.0
2009-06-12 22:15:00,1.56695,1.56715,1.56545,1.5659,592800000.0
2009-06-12 22:30:00,1.5659,1.5677,1.5647,1.5677,275400000.0
2009-06-12 22:45:00,1.56785,1.56785,1.5654,1.56625,493600000.0
2009-06-15 00:00:00,1.56584,1.56584,1.56357,1.56399,2679000000.0
2009-06-15 00:15:00,1.56403,1.56528,1.56395,1.56487,2679000000.0
2009-06-15 00:30:00,1.56488,1.56585,1.56352,1.56553,2679000000.0
2009-06-15 00:45:00,1.56548,1.56556,1.56396,1.56435,2321800000.0
2009-06-15 01:00:00,1.56441,1.56465,1.56355,1.56448,2679000000.0
2009-06-15 01:15:00,1.56447,1.56641,1.56447,1.56467,2679000000.0
2009-06-15 01:30:00,1.56469,1.56614,1.56371,1.56472,2679000000.0
2009-06-15 01:45:00,1.56465,1.56546,1.56406,1.56545,2679000000.0
2009-06-15 02:00:00,1.56535,1.5654,1.56326,1.56352,2679000000.0
2009-06-15 02:15:00,1.56357,1.56463,1.56275,1.56404,2679000000.0
2009-06-15 02:30:00,1.56407,1.56471,1.56376,1.56466,2679000000.0
2009-06-15 02:45:00,1.56471,1.56581,1.56426,1.56448,2679000000.0
2009-06-15 03:00:00,1.56445,1.56544,1.56445,1.56462,2679000000.0
2009-06-15 03:15:00,1.56461,1.56516,1.56417,1.56475,2679000000.0
2009-06-15 03:30:00,1.56472,1.56521,1.56392,1.56416,2679000000.0
2009-06-15 03:45:00,1.56417,1.56437,1.56337,1.56404,2679000000.0
2009-06-15 04:00:00,1.56407,1.56531,1.56399,1.56494,2679000000.0
2009-06-15 04:15:00,1.56487,1.56611,1.56395,1.56549,2679000000.0
2009-06-15 04:30:00,1.56556,1.5665,1.56522,1.56613,2679000000.0
2009-06-15 04:45:00,1.56619,1.56663,1.56534,1.56628,2679000000.0
2009-06-15 05:00:00,1.56631,1.56672,1.56597,1.56658,2679000000.0
2009-06-15 05:15:00,1.56655,1.56678,1.56562,1.56654,2679000000.0
2009-06-15 05:30:00,1.56653,1.56653,1.56536,1.56588,2679000000.0
2009-06-15 05:45:00,1.56582,1.56652,1.56559,1.56614,2679000000.0
2009-06-15 06:00:00,1.56613,1.56702,1.56583,1.56658,2679000000.0
2009-06-15 06:15:00,1.5666,1.56686,1.56614,1.56662,2679000000.0
2009-06-15 06:30:00,1.56661,1.56698,1.56647,1.56684,2679000000.0
2009-06-15 06:45:00,1.56681,1.56707,1.56607,1.56648,2679000000.0
2009-06-15 07:00:00,1.56655,1.56662,1.56575,1.56579,2679000000.0
2009-06-15 07:15:00,1.56582,1.56654,1.5654,1.56569,2679000000.0
2009-06-15 07:30:00,1.56564,1.56601,1.56483,1.56541,2679000000.0
2009-06-15 07:45:00,1.56544,1.56572,1.56406,1.56411,2679000000.0
2009-06-15 08:00:00,1.5641,1.56559,1.56407,1.56558,2679000000.0
2009-06-15 08:15:00,1.56555,1.5658,1.5635,1.56404,2679000000.0
2009-06-15 08:30:00,1.56403,1.56472,1.56295,1.56377,2679000000.0
2009-06-15 08:45:00,1.56379,1.56421,1.5634,1.56385,2679000000.0
2009-06-15 09:00:00,1.56384,1.5641,1.56281,1.56371,2679000000.0
2009-06-15 09:15:00,1.56375,1.56399,1.56125,1.56162,2679000000.0
2009-06-15 09:30:00,1.5616,1.56299,1.56111,1.56298,2679000000.0
2009-06-15 09:45:00,1.56294,1.56961,1.56246,1.56902,2679000000.0
2009-06-15 10:00:00,1.56903,1.56908,1.56699,1.56742,2679000000.0
2009-06-15 10:15:00,1.56745,1.56769,1.56598,1.56631,2679000000.0
2009-06-15 10:30:00,1.56636,1.5681,1.56571,1.56765,2679000000.0
2009-06-15 10:45:00,1.56766,1.56812,1.56681,1.56722,2679000000.0
2009-06-15 11:00:00,1.56728,1.56862,1.56702,1.56719,2679000000.0
2009-06-15 11:15:00,1.56718,1.56962,1.56666,1.5682,2679000000.0
2009-06-15 11:30:00,1.56826,1.56869,1.56666,1.56732,2679000000.0
2009-06-15 11:45:00,1.56733,1.56814,1.56618,1.56803,2679000000.0
2009-06-15 12:00:00,1.56801,1.56922,1.56729,1.568,2679000000.0
2009-06-15 12:15:00,1.56799,1.56853,1.56708,1.56772,2679000000.0
2009-06-15 12:30:00,1.56765,1.56771,1.56619,1.56699,2679000000.0
2009-06-15 12:45:00,1.56703,1.56835,1.56657,1.56746,2679000000.0
2009-06-15 13:00:00,1.56743,1.56772,1.56552,1.56668,2679000000.0
2009-06-15 13:15:00,1.56667,1.56863,1.56636,1.56863,2679000000.0
2009-06-15 13:30:00,1.56864,1.56883,1.56605,1.56746,2679000000.0
2009-06-15 13:45:00,1.56745,1.5704,1.56672,1.57017,2679000000.0
2009-06-15 14:00:00,1.57024,1.57057,1.56796,1.56845,2679000000.0
2009-06-15 14:15:00,1.56852,1.56926,1.56575,1.5658,2679000000.0
2009-06-15 14:30:00,1.56561,1.56721,1.5644,1.56514,2679000000.0
2009-06-15 14:45:00,1.56515,1.56536,1.56186,1.56486,2679000000.0
2009-06-15 15:00:00,1.56492,1.5668,1.56379,1.56433,2679000000.0
2009-06-15 15:15:00,1.56436,1.56495,1.56262,1.56299,2679000000.0
2009-06-15 15:30:00,1.56304,1.5641,1.56201,1.56207,2679000000.0
2009-06-15 15:45:00,1.56204,1.56442,1.56106,1.56318,2679000000.0
2009-06-15 16:00:00,1.56325,1.56463,1.56169,1.56254,2679000000.0
2009-06-15 16:15:00,1.56253,1.56457,1.56079,1.56383,2679000000.0
2009-06-15 16:30:00,1.56384,1.56612,1.56331,1.56568,2679000000.0
2009-06-15 16:45:00,1.5657,1.56753,1.56555,1.56576,2679000000.0
2009-06-15 17:00:00,1.56577,1.56627,1.56304,1.56304,2679000000.0
2009-06-15 17:15:00,1.56306,1.56758,1.56306,1.56625,2679000000.0
2009-06-15 17:30:00,1.56622,1.56732,1.56513,1.56579,2679000000.0
2009-06-15 17:45:00,1.56578,1.56654,1.56237,1.56254,2679000000.0
2009-06-15 18:00:00,1.56255,1.56622,1.56226,1.56597,2679000000.0
2009-06-15 18:15:00,1.56594,1.56625,1.56423,1.56426,2679000000.0
2009-06-15 18:30:00,1.56427,1.56451,1.56301,1.56332,2679000000.0
2009-06-15 18:45:00,1.56336,1.56444,1.56249,1.56382,2679000000.0
2009-06-15 19:00:00,1.56381,1.56524,1.56297,1.56474,2679000000.0
2009-06-15 19:15:00,1.5648,1.56498,1.56342,1.56473,2679000000.0
2009-06-15 19:30:00,1.56477,1.56557,1.56423,1.56495,2679000000.0
2009-06-15 19:45:00,1.56496,1.56514,1.56349,1.56437,2679000000.0
2009-06-15 20:00:00,1.56442,1.56479,1.56102,1.56209,2679000000.0
2009-06-15 20:15:00,1.5621,1.56262,1.56126,1.56126,2679000000.0
2009-06-15 20:30:00,1.56124,1.56234,1.56085,1.56211,2679000000.0
2009-06-15 20:45:00,1.5621,1.56334,1.56174,1.56248,2679000000.0
2009-06-15 21:00:00,1.56242,1.56248,1.56058,1.56112,2679000000.0
2009-06-15 21:15:00,1.56115,1.56135,1.55997,1.56045,2679000000.0
2009-06-15 21:30:00,1.56046,1.56092,1.55957,1.55986,2679000000.0
2009-06-15 21:45:00,1.55987,1.56189,1.55929,1.56148,2679000000.0
2009-06-15 22:00:00,1.56147,1.56153,1.55976,1.56088,2679000000.0
2009-06-15 22:15:00,1.56096,1.56186,1.56003,1.56147,2679000000.0
2009-06-15 22:30:00,1.56152,1.56153,1.56034,1.56054,2679000000.0
2009-06-15 22:45:00,1.56056,1.56385,1.56049,1.56371,2679000000.0
2009-06-15 23:00:00,1.5637,1.56374,1.56092,1.56127,2679000000.0
2009-06-15 23:15:00,1.56125,1.56134,1.5604,1.56106,2321800000.0
2009-06-15 23:30:00,1.56108,1.56113,1.55977,1.55986,2143200000.0
2009-06-15 23:45:00,1.55987,1.5609,1.55969,1.56009,2679000000.0
2009-06-16 00:00:00,1.56018,1.56096,1.56016,1.5604,2679000000.0
2009-06-16 00:15:00,1.56042,1.56063,1.55906,1.55991,2679000000.0
2009-06-16 00:30:00,1.55987,1.56028,1.55952,1.55967,2679000000.0
2009-06-16 00:45:00,1.55966,1.56047,1.55966,1.55996,2679000000.0
2009-06-16 01:00:00,1.55995,1.56127,1.55975,1.56115,2679000000.0
2009-06-16 01:15:00,1.56111,1.56231,1.56048,1.56065,2679000000.0
2009-06-16 01:30:00,1.56066,1.56157,1.55989,1.56119,2679000000.0
2009-06-16 01:45:00,1.56117,1.5624,1.55984,1.56139,2679000000.0
2009-06-16 02:00:00,1.56135,1.56159,1.56042,1.56103,2679000000.0
2009-06-16 02:15:00,1.56105,1.56131,1.56023,1.56044,2679000000.0
2009-06-16 02:30:00,1.56045,1.56244,1.56029,1.56186,2679000000.0
2009-06-16 02:45:00,1.56189,1.56271,1.56138,1.56253,2679000000.0
2009-06-16 03:00:00,1.56255,1.56366,1.56162,1.56247,2679000000.0
2009-06-16 03:15:00,1.56256,1.56391,1.56223,1.56365,2679000000.0
2009-06-16 03:30:00,1.5637,1.56542,1.56317,1.56458,2679000000.0
2009-06-16 03:45:00,1.56455,1.56538,1.56345,1.56398,2679000000.0
2009-06-16 04:00:00,1.56397,1.56587,1.56382,1.56476,2679000000.0
2009-06-16 04:15:00,1.56475,1.56724,1.56468,1.56571,2679000000.0
2009-06-16 04:30:00,1.56567,1.5665,1.56494,1.56513,2679000000.0
2009-06-16 04:45:00,1.56515,1.56633,1.56479,1.56491,2679000000.0
2009-06-16 05:00:00,1.56488,1.56545,1.56457,1.56507,2679000000.0
2009-06-16 05:15:00,1.56515,1.56684,1.56474,1.56586,2679000000.0
2009-06-16 05:30:00,1.56588,1.56596,1.56485,1.56501,2679000000.0
2009-06-16 05:45:00,1.56505,1.56645,1.56493,1.56547,2679000000.0
2009-06-16 06:00:00,1.56548,1.567,1.56489,1.56537,2679000000.0
2009-06-16 06:15:00,1.56543,1.56595,1.56462,1.56487,2679000000.0
2009-06-16 06:30:00,1.56485,1.56583,1.56443,1.56548,2679000000.0
2009-06-16 06:45:00,1.56547,1.56576,1.56433,1.56506,2679000000.0
2009-06-16 07:00:00,1.56507,1.56577,1.56464,1.56493,2679000000.0
2009-06-16 07:15:00,1.56497,1.56753,1.56425,1.5654,2679000000.0
2009-06-16 07:30:00,1.56547,1.56756,1.5642,1.56455,2679000000.0
2009-06-16 07:45:00,1.56457,1.56608,1.56388,1.56446,2679000000.0
2009-06-16 08:00:00,1.56448,1.5664,1.56362,1.56622,2679000000.0
2009-06-16 08:15:00,1.56614,1.568,1.56519,1.56765,2679000000.0
2009-06-16 08:30:00,1.5677,1.56858,1.56528,1.5659,2679000000.0
2009-06-16 08:45:00,1.56591,1.56667,1.56458,1.56626,2679000000.0
2009-06-16 09:00:00,1.56624,1.56636,1.56511,1.56532,2679000000.0
2009-06-16 09:15:00,1.56528,1.5671,1.56471,1.56655,2679000000.0
2009-06-16 09:30:00,1.56656,1.56717,1.56563,1.56601,2679000000.0
2009-06-16 09:45:00,1.56603,1.56621,1.56462,1.56544,2679000000.0
2009-06-16 10:00:00,1.56545,1.56594,1.56493,1.56537,2679000000.0
2009-06-16 10:15:00,1.5654,1.56724,1.56501,1.56652,2679000000.0
2009-06-16 10:30:00,1.56658,1.56693,1.56383,1.56411,2679000000.0
2009-06-16 10:45:00,1.56414,1.56506,1.5632,1.56433,2679000000.0
2009-06-16 11:00:00,1.56453,1.56548,1.561,1.56226,2679000000.0
2009-06-16 11:15:00,1.562,1.56299,1.56102,1.56126,2679000000.0
2009-06-16 11:30:00,1.56127,1.56297,1.56113,1.56285,2679000000.0
2009-06-16 11:45:00,1.56287,1.56301,1.5602,1.56138,2679000000.0
2009-06-16 12:00:00,1.56134,1.56147,1.56008,1.56099,2679000000.0
2009-06-16 12:15:00,1.56102,1.56293,1.56043,1.56258,2679000000.0
2009-06-16 12:30:00,1.56261,1.5632,1.56052,1.56076,2679000000.0
2009-06-16 12:45:00,1.56075,1.56221,1.56053,1.56169,2679000000.0
2009-06-16 13:00:00,1.5618,1.56275,1.56132,1.56261,2679000000.0
2009-06-16 13:15:00,1.56263,1.56345,1.56147,1.56345,2679000000.0
2009-06-16 13:30:00,1.56346,1.56352,1.56158,1.56218,2679000000.0
2009-06-16 13:45:00,1.5622,1.56329,1.56124,1.56202,2679000000.0
2009-06-16 14:00:00,1.56201,1.56266,1.56081,1.56125,2679000000.0
2009-06-16 14:15:00,1.56121,1.56436,1.56058,1.56402,2679000000.0
2009-06-16 14:30:00,1.5639,1.56433,1.56166,1.56363,2679000000.0
2009-06-16 14:45:00,1.56362,1.56536,1.56334,1.56423,2679000000.0
2009-06-16 15:00:00,1.56424,1.56489,1.56275,1.56358,2679000000.0
2009-06-16 15:15:00,1.56365,1.56608,1.56333,1.56387,2679000000.0
2009-06-16 15:30:00,1.56383,1.56786,1.56362,1.5669,2679000000.0
2009-06-16 15:45:00,1.56688,1.56749,1.56565,1.56693,2679000000.0
2009-06-16 16:00:00,1.56697,1.56897,1.56629,1.56861,2679000000.0
2009-06-16 16:15:00,1.56862,1.57167,1.56825,1.57024,2679000000.0
2009-06-16 16:30:00,1.57023,1.57368,1.57008,1.57336,2679000000.0
2009-06-16 16:45:00,1.57335,1.57359,1.57004,1.571,2679000000.0
2009-06-16 17:00:00,1.57098,1.57356,1.57042,1.57259,2679000000.0
2009-06-16 17:15:00,1.57257,1.57299,1.57138,1.57189,2679000000.0
2009-06-16 17:30:00,1.5719,1.57396,1.57185,1.57271,2679000000.0
2009-06-16 17:45:00,1.5727,1.57364,1.57111,1.57137,2679000000.0
2009-06-16 18:00:00,1.57141,1.57301,1.57137,1.57204,2679000000.0
2009-06-16 18:15:00,1.57205,1.57236,1.57085,1.5712,2679000000.0
2009-06-16 18:30:00,1.57125,1.57244,1.57102,1.57145,2679000000.0
2009-06-16 18:45:00,1.57143,1.57249,1.56997,1.57116,2679000000.0
2009-06-16 19:00:00,1.5711,1.57173,1.56962,1.57033,2679000000.0
2009-06-16 19:15:00,1.57034,1.57171,1.56977,1.56984,2679000000.0
2009-06-16 19:30:00,1.56987,1.57062,1.56871,1.56904,2679000000.0
2009-06-16 19:45:00,1.56906,1.56983,1.56808,1.56896,2679000000.0
2009-06-16 20:00:00,1.56897,1.56948,1.56821,1.56947,2679000000.0
2009-06-16 20:15:00,1.56948,1.57017,1.56821,1.56882,2679000000.0
2009-06-16 20:30:00,1.56887,1.57015,1.56848,1.56973,2679000000.0
2009-06-16 20:45:00,1.56972,1.57074,1.5695,1.57031,2679000000.0
2009-06-16 21:00:00,1.57028,1.57057,1.56971,1.57024,2679000000.0
2009-06-16 21:15:00,1.5702,1.5708,1.56938,1.57002,2679000000.0
2009-06-16 21:30:00,1.57001,1.57101,1.56871,1.56888,2679000000.0
2009-06-16 21:45:00,1.56891,1.57001,1.56842,1.56909,2679000000.0
2009-06-16 22:00:00,1.56912,1.56981,1.56815,1.56862,2679000000.0
2009-06-16 22:15:00,1.56861,1.56923,1.56765,1.56922,2679000000.0
2009-06-16 22:30:00,1.56926,1.57013,1.56898,1.56964,2679000000.0
2009-06-16 22:45:00,1.56961,1.57053,1.5686,1.57053,2679000000.0
2009-06-16 23:00:00,1.57054,1.57054,1.56838,1.56843,2679000000.0
2009-06-16 23:15:00,1.56846,1.56951,1.56828,1.56934,2679000000.0
2009-06-16 23:30:00,1.56935,1.56982,1.56892,1.56954,2679000000.0
2009-06-16 23:45:00,1.56957,1.57021,1.56902,1.57002,2679000000.0
2009-06-17 00:00:00,1.57001,1.57007,1.56902,1.56927,2679000000.0
2009-06-17 00:15:00,1.56909,1.57018,1.56909,1.57016,2679000000.0
2009-06-17 00:30:00,1.57007,1.57036,1.56925,1.56925,2679000000.0
2009-06-17 00:45:00,1.56929,1.56946,1.56856,1.56889,2679000000.0
2009-06-17 01:00:00,1.56892,1.56918,1.56744,1.56828,2679000000.0
2009-06-17 01:15:00,1.56822,1.56973,1.56759,1.56936,2679000000.0
2009-06-17 01:30:00,1.56939,1.56941,1.56812,1.56885,2679000000.0
2009-06-17 01:45:00,1.56883,1.57032,1.56862,1.56967,2679000000.0
2009-06-17 02:00:00,1.56966,1.57033,1.56804,1.5682,2679000000.0
2009-06-17 02:15:00,1.56814,1.56945,1.56781,1.56855,2679000000.0
2009-06-17 02:30:00,1.56858,1.56976,1.56813,1.56842,2679000000.0
2009-06-17 02:45:00,1.56839,1.56991,1.56822,1.56874,2679000000.0
2009-06-17 03:00:00,1.56877,1.56986,1.56796,1.56936,2679000000.0
2009-06-17 03:15:00,1.56934,1.56975,1.5683,1.56844,2679000000.0
2009-06-17 03:30:00,1.56843,1.56869,1.568,1.56829,2500400000.0
2009-06-17 03:45:00,1.56831,1.56993,1.56804,1.56888,2679000000.0
2009-06-17 04:00:00,1.56887,1.56985,1.56864,1.5693,2679000000.0
2009-06-17 04:15:00,1.56931,1.56995,1.56896,1.56954,2679000000.0
2009-06-17 04:30:00,1.56955,1.56999,1.56883,1.56904,2679000000.0
2009-06-17 04:45:00,1.56912,1.56985,1.56877,1.56929,2679000000.0
2009-06-17 05:00:00,1.56928,1.56937,1.56884,1.56908,2679000000.0
2009-06-17 05:15:00,1.56912,1.56966,1.56897,1.56939,2679000000.0
2009-06-17 05:30:00,1.5694,1.56952,1.5684,1.5684,2679000000.0
2009-06-17 05:45:00,1.56844,1.56909,1.5677,1.56802,2679000000.0
2009-06-17 06:00:00,1.568,1.56934,1.56789,1.56869,2679000000.0
2009-06-17 06:15:00,1.56868,1.56973,1.5684,1.56964,2679000000.0
2009-06-17 06:30:00,1.56961,1.57004,1.56812,1.56902,2679000000.0
2009-06-17 06:45:00,1.56911,1.56979,1.5689,1.5691,2679000000.0
2009-06-17 07:00:00,1.56903,1.56993,1.56855,1.56951,2679000000.0
2009-06-17 07:15:00,1.56946,1.56976,1.56877,1.56939,2679000000.0
2009-06-17 07:30:00,1.5694,1.57002,1.56867,1.5694,2679000000.0
2009-06-17 07:45:00,1.56939,1.56985,1.5685,1.5687,2679000000.0
2009-06-17 08:00:00,1.56871,1.56991,1.5684,1.56942,2679000000.0
2009-06-17 08:15:00,1.56948,1.57002,1.56867,1.56922,2679000000.0
2009-06-17 08:30:00,1.56924,1.56997,1.56879,1.56916,2679000000.0
2009-06-17 08:45:00,1.56917,1.5705,1.56877,1.56979,2679000000.0
2009-06-17 09:00:00,1.5698,1.57049,1.56872,1.57024,2679000000.0
2009-06-17 09:15:00,1.57018,1.57062,1.56899,1.57019,2679000000.0
2009-06-17 09:30:00,1.57017,1.57125,1.5693,1.57082,2679000000.0
2009-06-17 09:45:00,1.57078,1.57187,1.56956,1.57179,2679000000.0
2009-06-17 10:00:00,1.57187,1.57245,1.5697,1.57199,2679000000.0
2009-06-17 10:15:00,1.57196,1.57204,1.5699,1.57008,2679000000.0
2009-06-17 10:30:00,1.56987,1.57162,1.56798,1.57148,2679000000.0
2009-06-17 10:45:00,1.57147,1.57163,1.57032,1.57032,2679000000.0
2009-06-17 11:00:00,1.57029,1.57224,1.57028,1.57171,2679000000.0
2009-06-17 11:15:00,1.57176,1.57256,1.57131,1.57226,2679000000.0
2009-06-17 11:30:00,1.57228,1.57303,1.57174,1.57241,2679000000.0
2009-06-17 11:45:00,1.5724,1.57387,1.57184,1.57363,2679000000.0
2009-06-17 12:00:00,1.57366,1.57481,1.57339,1.57369,2679000000.0
2009-06-17 12:15:00,1.5737,1.57392,1.57249,1.57306,2679000000.0
2009-06-17 12:30:00,1.57305,1.57497,1.57251,1.57455,2679000000.0
2009-06-17 12:45:00,1.57451,1.5753,1.57337,1.57404,2679000000.0
2009-06-17 13:00:00,1.57416,1.57524,1.5741,1.57468,2679000000.0
2009-06-17 13:15:00,1.57467,1.57469,1.57369,1.57397,2679000000.0
2009-06-17 13:30:00,1.57389,1.57564,1.57373,1.57549,2679000000.0
2009-06-17 13:45:00,1.57545,1.57887,1.57499,1.57772,2679000000.0
2009-06-17 14:00:00,1.57775,1.57932,1.57722,1.57886,2679000000.0
2009-06-17 14:15:00,1.57888,1.57981,1.5774,1.57798,2679000000.0
2009-06-17 14:30:00,1.57797,1.57932,1.57719,1.57826,2679000000.0
2009-06-17 14:45:00,1.57821,1.57906,1.57591,1.57687,2679000000.0
2009-06-17 15:00:00,1.57682,1.57961,1.57652,1.5786,2679000000.0
2009-06-17 15:15:00,1.57861,1.58043,1.5782,1.57912,2679000000.0
2009-06-17 15:30:00,1.57913,1.57984,1.5771,1.57972,2679000000.0
2009-06-17 15:45:00,1.57968,1.5815,1.57854,1.58057,2679000000.0
2009-06-17 16:00:00,1.58059,1.58181,1.57905,1.58123,2679000000.0
2009-06-17 16:15:00,1.58125,1.58565,1.58071,1.58516,2679000000.0
2009-06-17 16:30:00,1.58513,1.58574,1.5834,1.58456,2679000000.0
2009-06-17 16:45:00,1.58452,1.5847,1.58229,1.58357,2679000000.0
2009-06-17 17:00:00,1.58356,1.58368,1.57849,1.57875,2679000000.0
2009-06-17 17:15:00,1.57874,1.58,1.57768,1.57955,2679000000.0
2009-06-17 17:30:00,1.57952,1.58038,1.57855,1.57883,2679000000.0
2009-06-17 17:45:00,1.57882,1.57912,1.57401,1.57453,2679000000.0
2009-06-17 18:00:00,1.57454,1.57482,1.57354,1.57465,2679000000.0
2009-06-17 18:15:00,1.57466,1.57522,1.57342,1.57438,2679000000.0
2009-06-17 18:30:00,1.57441,1.5753,1.57335,1.57351,2679000000.0
2009-06-17 18:45:00,1.57357,1.57435,1.57322,1.57423,2679000000.0
2009-06-17 19:00:00,1.57425,1.57542,1.57414,1.57517,2679000000.0
2009-06-17 19:15:00,1.57511,1.57648,1.57499,1.57543,2679000000.0
2009-06-17 19:30:00,1.57542,1.57613,1.573,1.57365,2679000000.0
2009-06-17 19:45:00,1.5736,1.57416,1.57296,1.57414,2679000000.0
2009-06-17 20:00:00,1.57416,1.57513,1.57332,1.57493,2679000000.0
2009-06-17 20:15:00,1.57496,1.57789,1.57494,1.57736,2679000000.0
2009-06-17 20:30:00,1.57741,1.57893,1.57616,1.57769,2679000000.0
2009-06-17 20:45:00,1.57767,1.57944,1.57712,1.57783,2679000000.0
2009-06-17 21:00:00,1.57787,1.57866,1.57651,1.57651,2679000000.0
2009-06-17 21:15:00,1.5765,1.57797,1.57631,1.57761,2679000000.0
2009-06-17 21:30:00,1.57758,1.5782,1.57681,1.57698,2679000000.0
2009-06-17 21:45:00,1.57704,1.5783,1.57634,1.57697,2679000000.0
2009-06-17 22:00:00,1.57701,1.57758,1.57639,1.57738,2679000000.0
2009-06-17 22:15:00,1.57737,1.57779,1.57715,1.57757,2679000000.0
2009-06-17 22:30:00,1.5776,1.57853,1.57689,1.57783,2679000000.0
2009-06-17 22:45:00,1.57784,1.57793,1.57688,1.57724,2679000000.0
2009-06-17 23:00:00,1.57721,1.57869,1.57707,1.57822,2679000000.0
2009-06-17 23:15:00,1.57823,1.57873,1.57725,1.57756,2679000000.0
2009-06-17 23:30:00,1.57762,1.5779,1.57642,1.57655,2679000000.0
2009-06-17 23:45:00,1.57653,1.57845,1.57652,1.57819,2500400000.0
2009-06-18 00:00:00,1.57821,1.57883,1.57729,1.57743,2679000000.0
2009-06-18 00:15:00,1.57752,1.57866,1.57662,1.57694,2679000000.0
2009-06-18 00:30:00,1.57699,1.5778,1.57682,1.57695,2679000000.0
2009-06-18 00:45:00,1.57701,1.57783,1.57643,1.57757,2679000000.0
2009-06-18 01:00:00,1.57759,1.57865,1.57719,1.57848,2679000000.0
2009-06-18 01:15:00,1.57839,1.5788,1.5771,1.5775,2679000000.0
2009-06-18 01:30:00,1.57754,1.57845,1.57713,1.57842,2679000000.0
2009-06-18 01:45:00,1.57838,1.57861,1.57653,1.57724,2679000000.0
2009-06-18 02:00:00,1.57725,1.57838,1.57662,1.57795,2679000000.0
2009-06-18 02:15:00,1.57794,1.57885,1.57753,1.57857,2679000000.0
2009-06-18 02:30:00,1.5786,1.57884,1.57796,1.5783,2679000000.0
2009-06-18 02:45:00,1.57825,1.57828,1.57718,1.57816,2679000000.0
2009-06-18 03:00:00,1.57815,1.57815,1.57679,1.57746,2679000000.0
2009-06-18 03:15:00,1.57742,1.5788,1.57703,1.57742,2679000000.0
2009-06-18 03:30:00,1.5774,1.57861,1.57731,1.57835,2679000000.0
2009-06-18 03:45:00,1.57836,1.57848,1.57726,1.57848,2679000000.0
2009-06-18 04:00:00,1.57849,1.5787,1.57711,1.57758,2679000000.0
2009-06-18 04:15:00,1.57759,1.57792,1.57709,1.57728,2679000000.0
2009-06-18 04:30:00,1.57731,1.57783,1.5772,1.57738,2679000000.0
2009-06-18 04:45:00,1.57735,1.578,1.57691,1.57773,2679000000.0
2009-06-18 05:00:00,1.57778,1.57841,1.57695,1.57775,2679000000.0
2009-06-18 05:15:00,1.57773,1.57899,1.57753,1.57807,2679000000.0
2009-06-18 05:30:00,1.57808,1.57848,1.57755,1.57793,2679000000.0
2009-06-18 05:45:00,1.57789,1.57841,1.57781,1.57801,2679000000.0
2009-06-18 06:00:00,1.578,1.57895,1.578,1.57884,2679000000.0
2009-06-18 06:15:00,1.57887,1.57952,1.57856,1.57952,2679000000.0
2009-06-18 06:30:00,1.57946,1.57986,1.57868,1.57927,2679000000.0
2009-06-18 06:45:00,1.57923,1.58041,1.57898,1.57972,2679000000.0
2009-06-18 07:00:00,1.57971,1.58013,1.57875,1.57903,2679000000.0
2009-06-18 07:15:00,1.57898,1.58041,1.57877,1.57979,2679000000.0
2009-06-18 07:30:00,1.57981,1.58126,1.57972,1.58025,2679000000.0
2009-06-18 07:45:00,1.58027,1.58114,1.57998,1.58035,2679000000.0
2009-06-18 08:00:00,1.58029,1.5806,1.57799,1.57959,2679000000.0
2009-06-18 08:15:00,1.5796,1.58021,1.57825,1.57899,2679000000.0
2009-06-18 08:30:00,1.57903,1.57908,1.5779,1.57866,2679000000.0
2009-06-18 08:45:00,1.57868,1.57953,1.57827,1.57861,2679000000.0
2009-06-18 09:00:00,1.5786,1.57915,1.57594,1.57741,2679000000.0
2009-06-18 09:15:00,1.57742,1.57929,1.57698,1.5783,2679000000.0
2009-06-18 09:30:00,1.57827,1.57933,1.5776,1.57765,2679000000.0
2009-06-18 09:45:00,1.57767,1.57969,1.57751,1.57937,2679000000.0
2009-06-18 10:00:00,1.57943,1.58011,1.57769,1.57917,2679000000.0
2009-06-18 10:15:00,1.5792,1.58037,1.57851,1.58,2679000000.0
2009-06-18 10:30:00,1.57976,1.58135,1.57925,1.5807,2679000000.0
2009-06-18 10:45:00,1.58069,1.58218,1.57949,1.58018,2679000000.0
2009-06-18 11:00:00,1.58019,1.58112,1.57961,1.58073,2679000000.0
2009-06-18 11:15:00,1.58072,1.58183,1.58008,1.58094,2679000000.0
2009-06-18 11:30:00,1.58093,1.58162,1.57867,1.57941,2679000000.0
2009-06-18 11:45:00,1.57942,1.58124,1.57942,1.58024,2679000000.0
2009-06-18 12:00:00,1.58029,1.58043,1.57841,1.57889,2679000000.0
2009-06-18 12:15:00,1.57893,1.5798,1.57786,1.57793,2679000000.0
2009-06-18 12:30:00,1.57792,1.57852,1.57705,1.57756,2679000000.0
2009-06-18 12:45:00,1.57754,1.57785,1.57577,1.5776,2679000000.0
2009-06-18 13:00:00,1.5777,1.57784,1.57521,1.57714,2679000000.0
2009-06-18 13:15:00,1.5771,1.57759,1.57533,1.57569,2679000000.0
2009-06-18 13:30:00,1.57571,1.57728,1.5748,1.57712,2679000000.0
2009-06-18 13:45:00,1.57714,1.57847,1.57643,1.57724,2679000000.0
2009-06-18 14:00:00,1.57722,1.57772,1.57589,1.57591,2679000000.0
2009-06-18 14:15:00,1.57586,1.57791,1.57536,1.57741,2679000000.0
2009-06-18 14:30:00,1.57742,1.57756,1.57383,1.57551,2679000000.0
2009-06-18 14:45:00,1.57545,1.5765,1.5744,1.57616,2679000000.0
2009-06-18 15:00:00,1.57623,1.57663,1.57415,1.57572,2679000000.0
2009-06-18 15:15:00,1.5758,1.57639,1.57412,1.57574,2679000000.0
2009-06-18 15:30:00,1.57572,1.57889,1.57545,1.57724,2679000000.0
2009-06-18 15:45:00,1.57696,1.5787,1.5766,1.57662,2679000000.0
2009-06-18 16:00:00,1.5765,1.57712,1.57193,1.57307,2679000000.0
2009-06-18 16:15:00,1.57298,1.57474,1.57245,1.57418,2679000000.0
2009-06-18 16:30:00,1.57416,1.5758,1.573,1.57447,2679000000.0
2009-06-18 16:45:00,1.57452,1.57466,1.57273,1.57299,2679000000.0
2009-06-18 17:00:00,1.57303,1.57426,1.5726,1.57319,2679000000.0
2009-06-18 17:15:00,1.57322,1.57396,1.5727,1.5736,2679000000.0
2009-06-18 17:30:00,1.57362,1.57409,1.57245,1.57391,2679000000.0
2009-06-18 17:45:00,1.57389,1.57563,1.57385,1.57539,2679000000.0
2009-06-18 18:00:00,1.57543,1.57839,1.57487,1.57628,2679000000.0
2009-06-18 18:15:00,1.57624,1.57649,1.57557,1.57577,2679000000.0
2009-06-18 18:30:00,1.57578,1.57654,1.57459,1.57654,2679000000.0
2009-06-18 18:45:00,1.5765,1.57676,1.5751,1.57655,2679000000.0
2009-06-18 19:00:00,1.57658,1.57674,1.57481,1.57558,2679000000.0
2009-06-18 19:15:00,1.57561,1.57678,1.57492,1.57522,2679000000.0
2009-06-18 19:30:00,1.57517,1.57545,1.57403,1.5746,2679000000.0
2009-06-18 19:45:00,1.57464,1.57505,1.57339,1.57341,2679000000.0
2009-06-18 20:00:00,1.57336,1.57597,1.57297,1.57548,2679000000.0
2009-06-18 20:15:00,1.57551,1.57604,1.57413,1.57506,2679000000.0
2009-06-18 20:30:00,1.57509,1.57596,1.57434,1.57434,2679000000.0
2009-06-18 20:45:00,1.57441,1.57572,1.57406,1.57455,2679000000.0
2009-06-18 21:00:00,1.57452,1.57481,1.57267,1.57278,2679000000.0
2009-06-18 21:15:00,1.57274,1.57444,1.57233,1.57427,2679000000.0
2009-06-18 21:30:00,1.57431,1.57486,1.57372,1.57438,2679000000.0
2009-06-18 21:45:00,1.57433,1.57433,1.57272,1.57322,2679000000.0
2009-06-18 22:00:00,1.57328,1.57359,1.57216,1.57282,2679000000.0
2009-06-18 22:15:00,1.57285,1.57395,1.57195,1.57265,2679000000.0
2009-06-18 22:30:00,1.57264,1.57328,1.57212,1.57282,2679000000.0
2009-06-18 22:45:00,1.57286,1.57393,1.5728,1.57323,2679000000.0
2009-06-18 23:00:00,1.57321,1.57448,1.5732,1.57407,2679000000.0
2009-06-18 23:15:00,1.57415,1.57442,1.5738,1.57405,2500400000.0
2009-06-18 23:30:00,1.57401,1.5741,1.57308,1.5732,1786000000.0
2009-06-18 23:45:00,1.57319,1.57466,1.57296,1.57382,2321800000.0
2009-06-19 00:00:00,1.57386,1.57535,1.57382,1.57448,2679000000.0
2009-06-19 00:15:00,1.57454,1.57467,1.57374,1.57405,2679000000.0
2009-06-19 00:30:00,1.57397,1.57461,1.57378,1.57449,2679000000.0
2009-06-19 00:45:00,1.57445,1.57461,1.57361,1.57382,2679000000.0
2009-06-19 01:00:00,1.57376,1.57456,1.57369,1.57429,2679000000.0
2009-06-19 01:15:00,1.57426,1.57433,1.57356,1.57377,2679000000.0
2009-06-19 01:30:00,1.57381,1.57423,1.57296,1.57404,2679000000.0
2009-06-19 01:45:00,1.57408,1.57455,1.57389,1.57432,2321800000.0
2009-06-19 02:00:00,1.5743,1.5746,1.57376,1.57413,2679000000.0
2009-06-19 02:15:00,1.57416,1.57489,1.57374,1.574,2679000000.0
2009-06-19 02:30:00,1.57398,1.57432,1.57349,1.57415,2679000000.0
2009-06-19 02:45:00,1.57416,1.57532,1.57374,1.57473,2679000000.0
2009-06-19 03:00:00,1.57478,1.57503,1.57395,1.57414,2679000000.0
2009-06-19 03:15:00,1.5741,1.57463,1.57365,1.5742,2679000000.0
2009-06-19 03:30:00,1.57417,1.57466,1.57393,1.57395,2679000000.0
2009-06-19 03:45:00,1.57392,1.5747,1.5736,1.57457,2679000000.0
2009-06-19 04:00:00,1.57462,1.57463,1.57412,1.5745,2679000000.0
2009-06-19 04:15:00,1.57454,1.57489,1.5738,1.57439,2679000000.0
2009-06-19 04:30:00,1.57442,1.5752,1.57394,1.57496,2679000000.0
2009-06-19 04:45:00,1.57497,1.57514,1.57344,1.57464,2679000000.0
2009-06-19 05:00:00,1.57463,1.57507,1.57329,1.57417,2679000000.0
2009-06-19 05:15:00,1.57415,1.57478,1.57362,1.57426,2679000000.0
2009-06-19 05:30:00,1.57429,1.57487,1.57402,1.57473,2500400000.0
2009-06-19 05:45:00,1.5747,1.57496,1.5737,1.5745,2679000000.0
2009-06-19 06:00:00,1.57449,1.57504,1.57415,1.57435,2679000000.0
2009-06-19 06:15:00,1.57415,1.57453,1.57391,1.5741,2321800000.0
2009-06-19 06:30:00,1.574,1.57463,1.57394,1.5744,2500400000.0
2009-06-19 06:45:00,1.5746,1.5746,1.57359,1.57423,2321800000.0
2009-06-19 07:00:00,1.57422,1.57543,1.5739,1.57495,2500400000.0
2009-06-19 07:15:00,1.5751,1.57552,1.57416,1.57525,2679000000.0
2009-06-19 07:30:00,1.5755,1.57628,1.57514,1.5761,2679000000.0
2009-06-19 07:45:00,1.57575,1.57645,1.57537,1.5762,2500400000.0
2009-06-19 08:00:00,1.57628,1.5773,1.5752,1.5766,2679000000.0
2009-06-19 08:15:00,1.57643,1.57663,1.57555,1.576,2679000000.0
2009-06-19 08:30:00,1.57613,1.57663,1.57469,1.5751,2679000000.0
2009-06-19 08:45:00,1.5752,1.57533,1.57392,1.57455,2679000000.0
2009-06-19 09:00:00,1.57453,1.57493,1.57314,1.57462,2679000000.0
2009-06-19 09:15:00,1.57463,1.57488,1.57393,1.5745,2679000000.0
2009-06-19 09:30:00,1.57448,1.57503,1.57403,1.57473,2679000000.0
2009-06-19 09:45:00,1.57478,1.57502,1.5739,1.57502,2679000000.0
2009-06-19 10:00:00,1.5752,1.57534,1.5735,1.57375,2679000000.0
2009-06-19 10:15:00,1.57373,1.57397,1.57288,1.57315,2679000000.0
2009-06-19 10:30:00,1.57317,1.57318,1.57097,1.5711,2679000000.0
2009-06-19 10:45:00,1.57105,1.57178,1.56994,1.57027,2679000000.0
2009-06-19 11:00:00,1.57022,1.57028,1.56843,1.56985,2679000000.0
2009-06-19 11:15:00,1.56968,1.56997,1.56882,1.56968,2679000000.0
2009-06-19 11:30:00,1.56972,1.57055,1.56967,1.56985,2679000000.0
2009-06-19 11:45:00,1.5698,1.57019,1.56892,1.56892,2679000000.0
2009-06-19 12:00:00,1.56897,1.57035,1.56885,1.57023,2679000000.0
2009-06-19 12:15:00,1.57027,1.57028,1.56919,1.56919,2679000000.0
2009-06-19 12:30:00,1.56893,1.57042,1.56868,1.57022,2679000000.0
2009-06-19 12:45:00,1.57021,1.57109,1.56995,1.57009,2679000000.0
2009-06-19 13:00:00,1.57008,1.57139,1.57008,1.57101,2679000000.0
2009-06-19 13:15:00,1.57102,1.57111,1.56925,1.56927,2679000000.0
2009-06-19 13:30:00,1.56928,1.57109,1.56926,1.56963,2679000000.0
2009-06-19 13:45:00,1.56962,1.57001,1.56858,1.56995,2679000000.0
2009-06-19 14:00:00,1.57001,1.57065,1.5693,1.57045,2679000000.0
2009-06-19 14:15:00,1.57041,1.57149,1.56774,1.5682,2679000000.0
2009-06-19 14:30:00,1.56822,1.57172,1.56821,1.57129,2679000000.0
2009-06-19 14:45:00,1.57127,1.57265,1.57114,1.572,2679000000.0
2009-06-19 15:00:00,1.57205,1.57381,1.57171,1.57376,2679000000.0
2009-06-19 15:15:00,1.57379,1.5745,1.57345,1.57373,2679000000.0
2009-06-19 15:30:00,1.57372,1.57672,1.57363,1.57611,2679000000.0
2009-06-19 15:45:00,1.57609,1.57927,1.57585,1.57915,2679000000.0
2009-06-19 16:00:00,1.57921,1.58055,1.57809,1.5799,3375800000.0
2009-06-19 16:15:00,1.57995,1.58025,1.5785,1.57945,3576600000.0
2009-06-19 16:30:00,1.5794,1.57975,1.5787,1.57935,3366400000.0
2009-06-19 16:45:00,1.57935,1.58005,1.5777,1.5782,3249000000.0
2009-06-19 17:00:00,1.5783,1.5802,1.57795,1.5801,3696800000.0
2009-06-19 17:15:00,1.58005,1.58205,1.5797,1.58065,3473000000.0
2009-06-19 17:30:00,1.58065,1.58115,1.57865,1.5797,3831600000.0
2009-06-19 17:45:00,1.5797,1.5813,1.5789,1.57965,4559400000.0
2009-06-19 18:00:00,1.57965,1.5812,1.57915,1.5802,3428600000.0
2009-06-19 18:15:00,1.5802,1.58205,1.5797,1.58045,2839200000.0
2009-06-19 18:30:00,1.58045,1.5822,1.58005,1.5814,2520000000.0
2009-06-19 18:45:00,1.5814,1.5835,1.5813,1.58335,1572400000.0
2009-06-19 19:00:00,1.58335,1.58405,1.58205,1.58225,2073400000.0
2009-06-19 19:15:00,1.58235,1.58395,1.5812,1.5832,1850800000.0
2009-06-19 19:30:00,1.5832,1.5833,1.58095,1.5813,1915800000.0
2009-06-19 19:45:00,1.58135,1.5821,1.58025,1.5806,1613000000.0
2009-06-19 20:00:00,1.5808,1.5832,1.58055,1.58275,1976800000.0
2009-06-19 20:15:00,1.58275,1.5845,1.5825,1.58355,1740200000.0
2009-06-19 20:30:00,1.58355,1.58435,1.58295,1.58415,1175600000.0
2009-06-19 20:45:00,1.5841,1.5841,1.5826,1.5831,1770400000.0
2009-06-19 21:00:00,1.5832,1.58335,1.5819,1.5822,1091400000.0
2009-06-19 21:15:00,1.58235,1.58265,1.58175,1.5821,1091200000.0
2009-06-19 21:30:00,1.58215,1.5824,1.5809,1.5815,1175400000.0
2009-06-19 21:45:00,1.5814,1.5829,1.5813,1.5826,1098400000.0
2009-06-19 22:00:00,1.58275,1.58365,1.5818,1.58285,1592400000.0
2009-06-19 22:15:00,1.58285,1.58365,1.5822,1.58275,636600000.0
2009-06-19 22:30:00,1.58285,1.5837,1.5813,1.5814,392600000.0
2009-06-19 22:45:00,1.58155,1.58285,1.5792,1.5816,1038000000.0
2009-06-21 23:00:00,1.57955,1.58055,1.57915,1.58,148800000.0
2009-06-21 23:15:00,1.57995,1.5801,1.57955,1.58005,93600000.0
2009-06-21 23:30:00,1.58005,1.583,1.58005,1.583,69600000.0
2009-06-21 23:45:00,1.5832,1.5838,1.5804,1.58275,68400000.0
2009-06-22 00:00:00,1.5826,1.5826,1.58015,1.5807,167600000.0
2009-06-22 00:15:00,1.5806,1.581,1.57965,1.5798,398400000.0
2009-06-22 00:30:00,1.5798,1.58005,1.5792,1.5799,228000000.0
2009-06-22 00:45:00,1.57964,1.5808,1.57915,1.57945,445400000.0
2009-06-22 01:00:00,1.57975,1.5803,1.57925,1.5801,355600000.0
2009-06-22 01:15:00,1.58005,1.581,1.57979,1.581,282000000.0
2009-06-22 01:30:00,1.5809,1.5825,1.5806,1.5817,487800000.0
2009-06-22 01:45:00,1.58175,1.58205,1.58135,1.58143,223200000.0
2009-06-22 02:00:00,1.5817,1.5826,1.58045,1.5814,695200000.0
2009-06-22 02:15:00,1.58145,1.58165,1.5806,1.5809,759000000.0
2009-06-22 02:30:00,1.58085,1.5816,1.58045,1.5808,716600000.0
2009-06-22 02:45:00,1.58105,1.5823,1.5801,1.58035,1329000000.0
2009-06-22 03:00:00,1.58035,1.5819,1.5802,1.58175,1639200000.0
2009-06-22 03:15:00,1.5818,1.5826,1.58095,1.5823,1619000000.0
2009-06-22 03:30:00,1.5823,1.58255,1.58095,1.58205,1475600000.0
2009-06-22 03:45:00,1.5821,1.58235,1.5808,1.5813,1648400000.0
2009-06-22 04:00:00,1.5812,1.58225,1.5808,1.58165,1475400000.0
2009-06-22 04:15:00,1.5816,1.5819,1.58065,1.5811,1143800000.0
2009-06-22 04:30:00,1.581,1.58185,1.5801,1.5814,1598000000.0
2009-06-22 04:45:00,1.5814,1.5821,1.58095,1.58105,1046200000.0
2009-06-22 05:00:00,1.581,1.58125,1.5807,1.581,611400000.0
2009-06-22 05:15:00,1.581,1.5821,1.58055,1.5816,840800000.0
2009-06-22 05:30:00,1.58175,1.5822,1.58115,1.58175,614600000.0
2009-06-22 05:45:00,1.5818,1.58195,1.581,1.5811,269600000.0
2009-06-22 06:00:00,1.58115,1.58195,1.5807,1.58135,612000000.0
2009-06-22 06:15:00,1.5813,1.58165,1.58065,1.58095,1022400000.0
2009-06-22 06:30:00,1.58105,1.5815,1.57975,1.58085,952000000.0
2009-06-22 06:45:00,1.5809,1.5821,1.5799,1.58025,1323000000.0
2009-06-22 07:00:00,1.5802,1.58075,1.5797,1.57985,1119200000.0
2009-06-22 07:15:00,1.5797,1.58035,1.5795,1.57965,866800000.0
2009-06-22 07:30:00,1.57965,1.58015,1.579,1.58,1365600000.0
2009-06-22 07:45:00,1.5799,1.5806,1.5789,1.5795,1272000000.0
2009-06-22 08:00:00,1.5796,1.58125,1.5769,1.5795,1993900000.0
2009-06-22 08:15:00,1.57955,1.5804,1.57755,1.5792,2644600000.0
2009-06-22 08:30:00,1.5792,1.581,1.57855,1.5798,5145399999.0
2009-06-22 08:45:00,1.57985,1.58065,1.57915,1.5799,3065199999.0
2009-06-22 09:00:00,1.57995,1.5811,1.5785,1.58075,3420400000.0
2009-06-22 09:15:00,1.5808,1.581,1.5793,1.5804,3180000000.0
2009-06-22 09:30:00,1.58035,1.58155,1.58005,1.5813,2957000000.0
2009-06-22 09:45:00,1.5814,1.58265,1.58105,1.58245,3390000000.0
2009-06-22 10:00:00,1.58255,1.58265,1.5805,1.58135,3692000000.0
2009-06-22 10:15:00,1.58135,1.5815,1.58015,1.58135,3017200000.0
2009-06-22 10:30:00,1.5813,1.5828,1.58095,1.58175,3285000000.0
2009-06-22 10:45:00,1.58175,1.5828,1.5815,1.5826,3221199999.0
2009-06-22 11:00:00,1.58265,1.5829,1.58105,1.5822,3160900000.0
2009-06-22 11:15:00,1.5822,1.58255,1.57945,1.5803,4431200000.0
2009-06-22 11:30:00,1.58005,1.5819,1.5798,1.5817,3447000000.0
2009-06-22 11:45:00,1.5817,1.58295,1.58155,1.58275,1959800000.0
2009-06-22 12:00:00,1.5828,1.5834,1.5825,1.58265,3415600000.0
2009-06-22 12:15:00,1.5826,1.5833,1.5819,1.58265,3365200000.0
2009-06-22 12:30:00,1.58265,1.58435,1.5821,1.5835,2109600000.0
2009-06-22 12:45:00,1.5835,1.5839,1.58265,1.58325,2783200000.0
2009-06-22 13:00:00,1.58335,1.5846,1.58275,1.58315,3125800000.0
2009-06-22 13:15:00,1.58325,1.585,1.58245,1.5849,2987399999.0
2009-06-22 13:30:00,1.5849,1.58605,1.58385,1.5848,3965399999.0
2009-06-22 13:45:00,1.5848,1.58635,1.58455,1.5856,2713800000.0
2009-06-22 14:00:00,1.58555,1.5867,1.5846,1.58665,1870200000.0
2009-06-22 14:15:00,1.5866,1.5891,1.58555,1.58835,3980800000.0
2009-06-22 14:30:00,1.5885,1.59185,1.5881,1.59115,4272200000.0
2009-06-22 14:45:00,1.5912,1.59265,1.5908,1.592,3378400000.0
2009-06-22 15:00:00,1.592,1.59315,1.59185,1.5922,3416400000.0
2009-06-22 15:15:00,1.5921,1.5925,1.59065,1.59095,3306400000.0
2009-06-22 15:30:00,1.5911,1.59565,1.5909,1.59485,5401400000.0
2009-06-22 15:45:00,1.5949,1.59795,1.594,1.59785,5087200000.0
2009-06-22 16:00:00,1.59785,1.5988,1.59515,1.598,4915600000.0
2009-06-22 16:15:00,1.5979,1.5999,1.5972,1.5997,4828400000.0
2009-06-22 16:30:00,1.5997,1.60335,1.5997,1.60155,4348400000.0
2009-06-22 16:45:00,1.60145,1.6024,1.60085,1.60125,4355200000.0
2009-06-22 17:00:00,1.6013,1.6016,1.5995,1.60085,3800300000.0
2009-06-22 17:15:00,1.6008,1.60115,1.5997,1.6005,2593100000.0
2009-06-22 17:30:00,1.60035,1.60165,1.5987,1.59875,3204040000.0
2009-06-22 17:45:00,1.5988,1.60025,1.5984,1.5986,3640200000.0
2009-06-22 18:00:00,1.5985,1.5992,1.5978,1.59885,2311800000.0
2009-06-22 18:15:00,1.59885,1.59905,1.5971,1.59765,2413599999.0
2009-06-22 18:30:00,1.59765,1.59835,1.5969,1.59775,2502200000.0
2009-06-22 18:45:00,1.5977,1.59915,1.59715,1.59905,2099200000.0
2009-06-22 19:00:00,1.59915,1.59935,1.59815,1.59815,2078600000.0
2009-06-22 19:15:00,1.59825,1.59825,1.59705,1.59755,1881400000.0
2009-06-22 19:30:00,1.5976,1.5986,1.59705,1.59825,2332600000.0
2009-06-22 19:45:00,1.59825,1.5988,1.59755,1.5982,2429600000.0
2009-06-22 20:00:00,1.5982,1.5984,1.5966,1.59765,2290200000.0
2009-06-22 20:15:00,1.59755,1.5977,1.5965,1.59675,1695600000.0
2009-06-22 20:30:00,1.59675,1.59735,1.59645,1.5972,2330400000.0
2009-06-22 20:45:00,1.5972,1.59835,1.59665,1.59765,1806800000.0
2009-06-22 21:00:00,1.59755,1.6,1.597,1.5991,2530200000.0
2009-06-22 21:15:00,1.59915,1.5992,1.59825,1.5985,1932199999.0
2009-06-22 21:30:00,1.59865,1.59915,1.5973,1.59765,2910800000.0
2009-06-22 21:45:00,1.59765,1.5991,1.597,1.59775,2906900000.0
2009-06-22 22:00:00,1.59785,1.59825,1.59685,1.5976,1871400000.0
2009-06-22 22:15:00,1.5976,1.59895,1.5972,1.59825,1279800000.0
2009-06-22 22:30:00,1.59835,1.59915,1.59785,1.599,685000000.0
2009-06-22 22:45:00,1.59905,1.60095,1.5987,1.60085,801900000.0
2009-06-22 23:00:00,1.6007,1.60095,1.5984,1.59895,354000000.0
2009-06-22 23:15:00,1.59895,1.59945,1.59805,1.59945,164800000.0
2009-06-22 23:30:00,1.59955,1.5999,1.5982,1.5988,326800000.0
2009-06-22 23:45:00,1.59875,1.59965,1.59785,1.59795,243800000.0
2009-06-23 00:00:00,1.59795,1.59865,1.59765,1.59805,400000000.0
2009-06-23 00:15:00,1.59801,1.59845,1.5971,1.5978,541600000.0
2009-06-23 00:30:00,1.5978,1.59825,1.59773,1.59825,283400000.0
2009-06-23 00:45:00,1.59825,1.5989,1.5968,1.5974,794000000.0
2009-06-23 01:00:00,1.5974,1.59845,1.59725,1.5975,676800000.0
2009-06-23 01:15:00,1.5975,1.59825,1.5974,1.598,1001600000.0
2009-06-23 01:30:00,1.59805,1.59855,1.5974,1.5981,1470200000.0
2009-06-23 01:45:00,1.59805,1.6003,1.5977,1.599,1328200000.0
2009-06-23 02:00:00,1.59895,1.59955,1.59805,1.59825,1150600000.0
2009-06-23 02:15:00,1.5983,1.5989,1.5977,1.5983,931000000.0
2009-06-23 02:30:00,1.5983,1.5987,1.59775,1.5983,1158600000.0
2009-06-23 02:45:00,1.59835,1.59905,1.598,1.59855,975200000.0
2009-06-23 03:00:00,1.59855,1.59905,1.5982,1.59875,1201600000.0
2009-06-23 03:15:00,1.59885,1.5993,1.5983,1.5986,1072000000.0
2009-06-23 03:30:00,1.59855,1.5992,1.59795,1.59905,1304800000.0
2009-06-23 03:45:00,1.59915,1.5995,1.59805,1.59825,1062800000.0
2009-06-23 04:00:00,1.59814,1.59965,1.5979,1.5989,850600000.0
2009-06-23 04:15:00,1.59895,1.59975,1.59825,1.5984,1318800000.0
2009-06-23 04:30:00,1.5984,1.59915,1.5981,1.5985,1668000000.0
2009-06-23 04:45:00,1.5986,1.59935,1.59825,1.59875,1426400000.0
2009-06-23 05:00:00,1.59885,1.6,1.59865,1.5994,1231800000.0
2009-06-23 05:15:00,1.59945,1.5996,1.5983,1.5988,863200000.0
2009-06-23 05:30:00,1.59895,1.59915,1.5981,1.59905,1826600000.0
2009-06-23 05:45:00,1.59865,1.59975,1.5985,1.59895,1267800000.0
2009-06-23 06:00:00,1.599,1.6001,1.5984,1.59855,852200000.0
2009-06-23 06:15:00,1.59865,1.5993,1.59835,1.599,1149800000.0
2009-06-23 06:30:00,1.5989,1.5997,1.59855,1.59945,850400000.0
2009-06-23 06:45:00,1.5994,1.59965,1.59935,1.5996,465600000.0
2009-06-23 07:00:00,1.59945,1.5996,1.5987,1.599,816000000.0
2009-06-23 07:15:00,1.59905,1.5998,1.59895,1.59945,789600000.0
2009-06-23 07:30:00,1.59945,1.5997,1.5984,1.59925,1144000000.0
2009-06-23 07:45:00,1.59915,1.59985,1.59865,1.5996,1866400000.0
2009-06-23 08:00:00,1.5996,1.6016,1.5991,1.60075,2838000000.0
2009-06-23 08:15:00,1.60075,1.6026,1.60075,1.60175,2375200000.0
2009-06-23 08:30:00,1.6017,1.60195,1.5984,1.59975,3177000000.0
2009-06-23 08:45:00,1.59975,1.60055,1.5979,1.59995,3246400000.0
2009-06-23 09:00:00,1.59995,1.60145,1.5996,1.6006,3924000000.0
2009-06-23 09:15:00,1.60065,1.60175,1.60005,1.60105,3743000000.0
2009-06-23 09:30:00,1.601,1.6023,1.5997,1.6018,3519600000.0
2009-06-23 09:45:00,1.6018,1.60395,1.6004,1.60375,3844000000.0
2009-06-23 10:00:00,1.6038,1.60555,1.60245,1.60525,4203800000.0
2009-06-23 10:15:00,1.60525,1.6056,1.6035,1.6044,3383600000.0
2009-06-23 10:30:00,1.6044,1.6054,1.60315,1.6053,4090000000.0
2009-06-23 10:45:00,1.6052,1.6061,1.6039,1.60585,3030800000.0
2009-06-23 11:00:00,1.60585,1.6071,1.60545,1.6063,4338400000.0
2009-06-23 11:15:00,1.6063,1.60675,1.60535,1.60665,3186300000.0
2009-06-23 11:30:00,1.60665,1.60705,1.60545,1.6062,2711200000.0
2009-06-23 11:45:00,1.6061,1.60695,1.6059,1.6069,2266800000.0
2009-06-23 12:00:00,1.6067,1.60795,1.6066,1.6073,3047399999.0
2009-06-23 12:15:00,1.60725,1.60855,1.6067,1.60785,2930800000.0
2009-06-23 12:30:00,1.60785,1.60895,1.60625,1.6076,3215600001.0
2009-06-23 12:45:00,1.60765,1.6093,1.6075,1.6091,3258000000.0
2009-06-23 13:00:00,1.6091,1.61085,1.60885,1.61035,2059000000.0
2009-06-23 13:15:00,1.6103,1.6114,1.60965,1.6102,3118400000.0
2009-06-23 13:30:00,1.60985,1.61135,1.60915,1.6099,3873400000.0
2009-06-23 13:45:00,1.6098,1.61095,1.60915,1.60955,3283600000.0
2009-06-23 14:00:00,1.60965,1.6109,1.60965,1.61005,3118600000.0
2009-06-23 14:15:00,1.61005,1.6112,1.60855,1.60945,4305100000.0
2009-06-23 14:30:00,1.60945,1.61055,1.60785,1.6082,3767400000.0
2009-06-23 14:45:00,1.60815,1.6093,1.60705,1.6084,4654200000.0
2009-06-23 15:00:00,1.60845,1.60995,1.6082,1.6095,3917600000.0
2009-06-23 15:15:00,1.60945,1.61015,1.6076,1.6086,3880800000.0
2009-06-23 15:30:00,1.60865,1.6108,1.6079,1.61065,4812200000.0
2009-06-23 15:45:00,1.61065,1.61115,1.60935,1.61015,4531000000.0
2009-06-23 16:00:00,1.61015,1.6131,1.60895,1.613,5703800000.0
2009-06-23 16:15:00,1.613,1.61555,1.61215,1.6149,5520200000.0
2009-06-23 16:30:00,1.61485,1.61935,1.61425,1.6191,4974600000.0
2009-06-23 16:45:00,1.61905,1.62045,1.6159,1.6175,5087800000.0
2009-06-23 17:00:00,1.6174,1.6206,1.61635,1.62015,4534500000.0
2009-06-23 17:15:00,1.62015,1.62135,1.61935,1.6208,4843400000.0
2009-06-23 17:30:00,1.6209,1.6216,1.62005,1.6205,5111000001.0
2009-06-23 17:45:00,1.6206,1.6225,1.6198,1.6219,3591200000.0
2009-06-23 18:00:00,1.62195,1.62415,1.6215,1.6235,5154200000.0
2009-06-23 18:15:00,1.62345,1.6244,1.62055,1.6234,3449400000.0
2009-06-23 18:30:00,1.62335,1.6247,1.62165,1.6218,4759800000.0
2009-06-23 18:45:00,1.6218,1.62315,1.62105,1.6215,3617600000.0
2009-06-23 19:00:00,1.6215,1.62155,1.61865,1.61875,3670400000.0
2009-06-23 19:15:00,1.61875,1.61905,1.6173,1.6189,2358800000.0
2009-06-23 19:30:00,1.61895,1.6205,1.61875,1.61965,2091400000.0
2009-06-23 19:45:00,1.6196,1.62255,1.6195,1.6216,2689200000.0
2009-06-23 20:00:00,1.6216,1.6224,1.62055,1.62115,3011200000.0
2009-06-23 20:15:00,1.62105,1.62185,1.6196,1.6206,2681000000.0
2009-06-23 20:30:00,1.62065,1.62085,1.61925,1.6198,1965800000.0
2009-06-23 20:45:00,1.6198,1.62175,1.6195,1.62165,2886200000.0
2009-06-23 21:00:00,1.62165,1.62165,1.61995,1.62015,2139400000.0
2009-06-23 21:15:00,1.6201,1.6205,1.6181,1.61875,1733600000.0
2009-06-23 21:30:00,1.61875,1.6195,1.6181,1.619,1933200000.0
2009-06-23 21:45:00,1.61895,1.6191,1.61745,1.61865,1678400000.0
2009-06-23 22:00:00,1.61865,1.62025,1.6174,1.618,1216600000.0
2009-06-23 22:15:00,1.618,1.6188,1.61765,1.6178,413400000.0
2009-06-23 22:30:00,1.61775,1.61905,1.61775,1.6185,526600000.0
2009-06-23 22:45:00,1.6185,1.6194,1.6178,1.618,561000000.0
2009-06-23 23:00:00,1.6179,1.619,1.6168,1.61875,320000000.0
2009-06-23 23:15:00,1.6186,1.6195,1.6183,1.61925,355400000.0
2009-06-23 23:30:00,1.6193,1.6193,1.61635,1.6187,332500000.0
2009-06-23 23:45:00,1.61895,1.6194,1.61804,1.61804,170800000.0
2009-06-24 00:00:00,1.6182,1.61955,1.61775,1.61935,268400000.0
2009-06-24 00:15:00,1.61955,1.61955,1.6184,1.6186,174800000.0
2009-06-24 00:30:00,1.6186,1.6186,1.61809,1.61815,306400000.0
2009-06-24 00:45:00,1.61825,1.61935,1.61815,1.61905,463000000.0
2009-06-24 01:00:00,1.6191,1.62005,1.6186,1.6192,610800000.0
2009-06-24 01:15:00,1.61915,1.61955,1.6181,1.6192,555200000.0
2009-06-24 01:30:00,1.6192,1.62,1.61815,1.6182,572800000.0
2009-06-24 01:45:00,1.6182,1.6187,1.618,1.6182,739200000.0
2009-06-24 02:00:00,1.6182,1.61905,1.61645,1.6171,1563200000.0
2009-06-24 02:15:00,1.61715,1.6184,1.6164,1.61725,1848000000.0
2009-06-24 02:30:00,1.61725,1.61755,1.6164,1.617,1948800000.0
2009-06-24 02:45:00,1.61725,1.6173,1.6156,1.6162,1137200000.0
2009-06-24 03:00:00,1.6162,1.61675,1.61515,1.61595,1155600000.0
2009-06-24 03:15:00,1.6159,1.61735,1.6157,1.617,1036200000.0
2009-06-24 03:30:00,1.6171,1.61775,1.61605,1.61675,1112200000.0
2009-06-24 03:45:00,1.6167,1.6182,1.6166,1.6166,1290000000.0
2009-06-24 04:00:00,1.6167,1.61785,1.61655,1.6178,1136800000.0
2009-06-24 04:15:00,1.61785,1.61785,1.61645,1.61659,817600000.0
2009-06-24 04:30:00,1.6171,1.6179,1.61655,1.6174,884600000.0
2009-06-24 04:45:00,1.6174,1.61815,1.6169,1.6172,1363400000.0
2009-06-24 05:00:00,1.6172,1.6183,1.6161,1.61705,1349800000.0
2009-06-24 05:15:00,1.61695,1.6173,1.61625,1.6168,1119800000.0
2009-06-24 05:30:00,1.6167,1.61705,1.6158,1.6162,1378800000.0
2009-06-24 05:45:00,1.6163,1.617,1.6153,1.6153,1061600000.0
2009-06-24 06:00:00,1.6153,1.6159,1.6152,1.6155,641600000.0
2009-06-24 06:15:00,1.61545,1.6163,1.6152,1.61605,1604000000.0
2009-06-24 06:30:00,1.616,1.61745,1.616,1.61675,1515800000.0
2009-06-24 06:45:00,1.61665,1.617,1.6157,1.61575,921600000.0
2009-06-24 07:00:00,1.6157,1.6164,1.61535,1.61635,945400000.0
2009-06-24 07:15:00,1.6164,1.6166,1.61535,1.6166,782400000.0
2009-06-24 07:30:00,1.6166,1.6172,1.61585,1.6164,1085600000.0
2009-06-24 07:45:00,1.6164,1.6169,1.6146,1.6164,1920000000.0
2009-06-24 08:00:00,1.6165,1.61775,1.6139,1.616,1791400000.0
2009-06-24 08:15:00,1.61645,1.61845,1.6158,1.6179,2354000000.0
2009-06-24 08:30:00,1.6179,1.6187,1.61585,1.61595,5266799999.0
2009-06-24 08:45:00,1.616,1.6166,1.61485,1.6154,3384000000.0
2009-06-24 09:00:00,1.6154,1.61665,1.61455,1.61575,4061799999.0
2009-06-24 09:15:00,1.6159,1.6177,1.61585,1.6175,3397199999.0
2009-06-24 09:30:00,1.61725,1.61725,1.6141,1.6147,4451000000.0
2009-06-24 09:45:00,1.6147,1.6154,1.61385,1.615,3384800000.0
2009-06-24 10:00:00,1.615,1.61585,1.6131,1.6135,3485600000.0
2009-06-24 10:15:00,1.6134,1.61525,1.61265,1.61465,5040399999.0
2009-06-24 10:30:00,1.6147,1.6156,1.61405,1.6155,2375600000.0
2009-06-24 10:45:00,1.6155,1.6177,1.6154,1.61695,2396600000.0
2009-06-24 11:00:00,1.61695,1.61735,1.61485,1.6152,3586200000.0
2009-06-24 11:15:00,1.6152,1.61575,1.6132,1.6152,4405200000.0
2009-06-24 11:30:00,1.6152,1.6159,1.61345,1.6142,3314600000.0
2009-06-24 11:45:00,1.6142,1.6145,1.61165,1.6123,3150600000.0
2009-06-24 12:00:00,1.6123,1.6131,1.61005,1.61005,3415399999.0
2009-06-24 12:15:00,1.61005,1.6114,1.60905,1.6096,2770600000.0
2009-06-24 12:30:00,1.6096,1.61145,1.6094,1.61075,3298799999.0
2009-06-24 12:45:00,1.61085,1.6122,1.6099,1.6111,7079399997.0
2009-06-24 13:00:00,1.611,1.6127,1.61075,1.61135,5127199997.0
2009-06-24 13:15:00,1.61145,1.6135,1.6094,1.60955,6140000000.0
2009-06-24 13:30:00,1.60955,1.612,1.6086,1.61005,5089800000.0
2009-06-24 13:45:00,1.61,1.61115,1.6088,1.6099,3819600000.0
2009-06-24 14:00:00,1.61,1.6106,1.60945,1.61,3589400001.0
2009-06-24 14:15:00,1.61,1.61185,1.60945,1.611,3296400000.0
2009-06-24 14:30:00,1.6111,1.6116,1.608,1.6115,4966200000.0
2009-06-24 14:45:00,1.6115,1.61195,1.6091,1.6096,3540200000.0
2009-06-24 15:00:00,1.6096,1.60965,1.6055,1.60805,3746800000.0
2009-06-24 15:15:00,1.60815,1.6083,1.60565,1.60665,2675600000.0
2009-06-24 15:30:00,1.6066,1.60825,1.60505,1.6076,3943800000.0
2009-06-24 15:45:00,1.6076,1.6096,1.6055,1.60645,4520400000.0
2009-06-24 16:00:00,1.60645,1.60715,1.60455,1.60685,4837600000.0
2009-06-24 16:15:00,1.60685,1.6076,1.6051,1.6061,4232800000.0
2009-06-24 16:30:00,1.60615,1.6082,1.6053,1.6069,3712200000.0
2009-06-24 16:45:00,1.607,1.6084,1.6063,1.6069,3750000000.0
2009-06-24 17:00:00,1.6069,1.6073,1.6049,1.6055,2685600000.0
2009-06-24 17:15:00,1.6055,1.60575,1.60365,1.6039,3288600000.0
2009-06-24 17:30:00,1.6039,1.6067,1.60295,1.6063,3157400000.0
2009-06-24 17:45:00,1.60625,1.6066,1.60505,1.6061,3194000000.0
2009-06-24 18:00:00,1.6061,1.6067,1.6053,1.60585,2338400000.0
2009-06-24 18:15:00,1.60585,1.6061,1.60195,1.6042,5004400000.0
2009-06-24 18:30:00,1.6043,1.6072,1.60365,1.60595,3645000000.0
2009-06-24 18:45:00,1.60595,1.60735,1.60475,1.60735,2596200000.0
2009-06-24 19:00:00,1.60735,1.60735,1.6049,1.606,2639800000.0
2009-06-24 19:15:00,1.60605,1.6071,1.6053,1.6068,2780200000.0
2009-06-24 19:30:00,1.6069,1.6078,1.6065,1.60705,2004200000.0
2009-06-24 19:45:00,1.6072,1.6075,1.60525,1.6056,2505600000.0
2009-06-24 20:00:00,1.6055,1.60645,1.60345,1.60405,3702600000.0
2009-06-24 20:15:00,1.6033,1.6069,1.60025,1.6056,5132000000.0
2009-06-24 20:30:00,1.6057,1.60705,1.6036,1.60375,4345600000.0
2009-06-24 20:45:00,1.6039,1.60415,1.60145,1.6034,3265400000.0
2009-06-24 21:00:00,1.6035,1.60575,1.6023,1.6051,3309600000.0
2009-06-24 21:15:00,1.60515,1.6064,1.6043,1.6048,2587200000.0
2009-06-24 21:30:00,1.6049,1.60685,1.60385,1.60585,3405999999.0
2009-06-24 21:45:00,1.606,1.60755,1.6053,1.6062,4344400001.0
2009-06-24 22:00:00,1.6068,1.61,1.60645,1.6096,2261300000.0
2009-06-24 22:15:00,1.6097,1.6104,1.60805,1.6102,1429400000.0
2009-06-24 22:30:00,1.6102,1.61145,1.6094,1.61105,1058200000.0
2009-06-24 22:45:00,1.61095,1.6126,1.61035,1.61195,1180000000.0
2009-06-24 23:00:00,1.61174,1.6136,1.6095,1.61055,656600000.0
2009-06-24 23:15:00,1.6105,1.61085,1.60855,1.60935,687400000.0
2009-06-24 23:30:00,1.60935,1.60985,1.6087,1.609,522400000.0
2009-06-24 23:45:00,1.60935,1.6102,1.60905,1.60915,467800000.0
2009-06-25 00:00:00,1.609,1.6111,1.609,1.6103,334600000.0
2009-06-25 00:15:00,1.6103,1.61075,1.6097,1.61025,424800000.0
2009-06-25 00:30:00,1.61025,1.61105,1.6093,1.6097,438400000.0
2009-06-25 00:45:00,1.6098,1.6107,1.60955,1.60975,730600000.0
2009-06-25 01:00:00,1.6098,1.61055,1.60965,1.6101,616800000.0
2009-06-25 01:15:00,1.6101,1.6108,1.6097,1.6106,518000000.0
2009-06-25 01:30:00,1.6106,1.6111,1.60985,1.61075,559200000.0
2009-06-25 01:45:00,1.6107,1.61085,1.6096,1.61035,405400000.0
2009-06-25 02:00:00,1.6103,1.61105,1.6097,1.6101,1144800000.0
2009-06-25 02:15:00,1.6102,1.61145,1.6101,1.61085,1159200000.0
2009-06-25 02:30:00,1.61085,1.6114,1.61015,1.61015,1172800000.0
2009-06-25 02:45:00,1.6102,1.6121,1.6102,1.6114,1735200000.0
2009-06-25 03:00:00,1.6114,1.61215,1.6105,1.6114,1498400000.0
2009-06-25 03:15:00,1.6114,1.6119,1.6103,1.61125,928000000.0
2009-06-25 03:30:00,1.6113,1.61215,1.61035,1.61115,908800000.0
2009-06-25 03:45:00,1.61125,1.6115,1.61025,1.6104,932000000.0
2009-06-25 04:00:00,1.6104,1.61115,1.6097,1.6104,767200000.0
2009-06-25 04:15:00,1.6104,1.61085,1.6096,1.6105,519200000.0
2009-06-25 04:30:00,1.6106,1.6111,1.6095,1.6111,1200800000.0
2009-06-25 04:45:00,1.61115,1.61255,1.6104,1.61155,1626000000.0
2009-06-25 05:00:00,1.6117,1.61245,1.61065,1.6114,1140800000.0
2009-06-25 05:15:00,1.6115,1.6116,1.6105,1.611,809600000.0
2009-06-25 05:30:00,1.61105,1.61275,1.6108,1.61205,1316200000.0
2009-06-25 05:45:00,1.6119,1.6126,1.61115,1.6117,1223200000.0
2009-06-25 06:00:00,1.6117,1.6122,1.61065,1.6109,1292800000.0
2009-06-25 06:15:00,1.61105,1.6118,1.61035,1.611,659600000.0
2009-06-25 06:30:00,1.6111,1.6112,1.6105,1.6106,691200000.0
2009-06-25 06:45:00,1.6106,1.6117,1.61045,1.611,1062400000.0
2009-06-25 07:00:00,1.611,1.61115,1.61045,1.6106,882400000.0
2009-06-25 07:15:00,1.6106,1.61105,1.6105,1.61065,832800000.0
2009-06-25 07:30:00,1.6107,1.61115,1.60935,1.61105,1164000000.0
2009-06-25 07:45:00,1.61095,1.61195,1.6103,1.6115,603200000.0
2009-06-25 08:00:00,1.61145,1.61225,1.61025,1.61185,2256800000.0
2009-06-25 08:15:00,1.61185,1.61345,1.61175,1.61265,2506200000.0
2009-06-25 08:30:00,1.61265,1.61345,1.6114,1.6123,2658000000.0
2009-06-25 08:45:00,1.61225,1.61235,1.6101,1.61105,3366000000.0
2009-06-25 09:00:00,1.61105,1.61165,1.61015,1.61085,4165600000.0
2009-06-25 09:15:00,1.6109,1.6121,1.61025,1.6115,4381599999.0
2009-06-25 09:30:00,1.6115,1.61185,1.6103,1.61135,3688600000.0
2009-06-25 09:45:00,1.6115,1.61235,1.60995,1.61095,4692600000.0
2009-06-25 10:00:00,1.61095,1.6121,1.61055,1.611,3914200001.0
2009-06-25 10:15:00,1.61095,1.61145,1.61,1.61125,2642800000.0
2009-06-25 10:30:00,1.61125,1.6115,1.60955,1.6097,2766600000.0
2009-06-25 10:45:00,1.60975,1.61365,1.6094,1.6134,2983600000.0
2009-06-25 11:00:00,1.6134,1.6139,1.61225,1.61295,3372200000.0
2009-06-25 11:15:00,1.6131,1.6146,1.6125,1.6145,3443800001.0
2009-06-25 11:30:00,1.6145,1.61515,1.61195,1.6131,3868400000.0
2009-06-25 11:45:00,1.6131,1.6153,1.61275,1.61515,3224000000.0
2009-06-25 12:00:00,1.61515,1.61605,1.6147,1.61535,2982600000.0
2009-06-25 12:15:00,1.61535,1.61785,1.61525,1.61755,2839200000.0
2009-06-25 12:30:00,1.61755,1.61905,1.617,1.61865,2972000000.0
2009-06-25 12:45:00,1.61865,1.61985,1.6175,1.6187,3574200000.0
2009-06-25 13:00:00,1.6187,1.6206,1.61825,1.6192,3451000000.0
2009-06-25 13:15:00,1.6192,1.6198,1.6176,1.618,3660400000.0
2009-06-25 13:30:00,1.618,1.6201,1.618,1.6198,3838600000.0
2009-06-25 13:45:00,1.6197,1.62025,1.6184,1.6194,2349000000.0
2009-06-25 14:00:00,1.6194,1.62035,1.6181,1.6201,3171800000.0
2009-06-25 14:15:00,1.6203,1.62045,1.61455,1.6146,2915700000.0
2009-06-25 14:30:00,1.61465,1.619,1.61465,1.61725,5152999999.0
2009-06-25 14:45:00,1.6172,1.6179,1.6147,1.61535,4238200000.0
2009-06-25 15:00:00,1.6154,1.61555,1.6125,1.6149,3888800000.0
2009-06-25 15:15:00,1.61495,1.61495,1.6111,1.61175,3251999998.0
2009-06-25 15:30:00,1.6117,1.615,1.61105,1.61185,4697600000.0
2009-06-25 15:45:00,1.61185,1.6142,1.61125,1.61359,3852200000.0
2009-06-25 16:00:00,1.61358,1.6174,1.61335,1.61695,3481200000.0
2009-06-25 16:15:00,1.61695,1.6172,1.6124,1.6124,4364200000.0
2009-06-25 16:30:00,1.61255,1.61615,1.61225,1.61525,5255000000.0
2009-06-25 16:45:00,1.6152,1.61585,1.61335,1.6158,4722700000.0
2009-06-25 17:00:00,1.6158,1.6161,1.6149,1.6155,4133000000.0
2009-06-25 17:15:00,1.61555,1.61635,1.6139,1.61615,4349200000.0
2009-06-25 17:30:00,1.6162,1.61685,1.6148,1.6165,4236400000.0
2009-06-25 17:45:00,1.61635,1.6171,1.61485,1.61505,4347130000.0
2009-06-25 18:00:00,1.61505,1.61525,1.61345,1.61355,3472150000.0
2009-06-25 18:15:00,1.6137,1.61485,1.6126,1.61385,2769000000.0
2009-06-25 18:30:00,1.61385,1.6145,1.61295,1.6133,2082200000.0
2009-06-25 18:45:00,1.6132,1.61555,1.61252,1.61555,1105800000.0
2009-06-25 19:00:00,1.61545,1.61548,1.61317,1.61517,858000000.0
2009-06-25 19:15:00,1.61508,1.6175,1.61475,1.6167,858000000.0
2009-06-25 19:30:00,1.61665,1.6193,1.6165,1.6193,858000000.0
2009-06-25 19:45:00,1.61915,1.62015,1.61865,1.61934,858000000.0
2009-06-25 20:00:00,1.61936,1.61936,1.61755,1.61888,858000000.0
2009-06-25 20:15:00,1.61882,1.61904,1.61787,1.61825,858000000.0
2009-06-25 20:30:00,1.61828,1.61914,1.61673,1.61748,858000000.0
2009-06-25 20:45:00,1.61744,1.61929,1.61733,1.61868,858000000.0
2009-06-25 21:00:00,1.6188,1.6188,1.61748,1.61748,858000000.0
2009-06-25 21:15:00,1.61763,1.61798,1.6161,1.61643,858000000.0
2009-06-25 21:30:00,1.61639,1.61717,1.61588,1.61704,858000000.0
2009-06-25 21:45:00,1.61705,1.61707,1.61518,1.61678,858000000.0
2009-06-25 22:00:00,1.61668,1.61805,1.61668,1.61713,858000000.0
2009-06-25 22:15:00,1.61717,1.61748,1.6158,1.61585,858000000.0
2009-06-25 22:30:00,1.61578,1.6162,1.6144,1.61493,858000000.0
2009-06-25 22:45:00,1.61499,1.61579,1.61413,1.6145,800800000.0
2009-06-25 23:00:00,1.61435,1.61513,1.61375,1.6143,858000000.0
2009-06-25 23:15:00,1.61445,1.61524,1.61423,1.61524,800800000.0
2009-06-25 23:30:00,1.61513,1.61575,1.61485,1.61485,400400000.0
2009-06-25 23:45:00,1.6153,1.61658,1.6147,1.61603,686400000.0
2009-06-26 00:00:00,1.61589,1.61622,1.61542,1.61579,858000000.0
2009-06-26 00:15:00,1.61578,1.61579,1.61524,1.61524,858000000.0
2009-06-26 00:30:00,1.6152,1.61623,1.6152,1.61621,800800000.0
2009-06-26 00:45:00,1.61625,1.61634,1.61459,1.61532,858000000.0
2009-06-26 01:00:00,1.6153,1.61654,1.615,1.61618,858000000.0
2009-06-26 01:15:00,1.61622,1.61723,1.61604,1.61606,858000000.0
2009-06-26 01:30:00,1.61607,1.61637,1.61531,1.61612,858000000.0
2009-06-26 01:45:00,1.61614,1.61693,1.61583,1.61624,858000000.0
2009-06-26 02:00:00,1.61621,1.61748,1.61595,1.6169,858000000.0
2009-06-26 02:15:00,1.61689,1.61769,1.61654,1.61694,858000000.0
2009-06-26 02:30:00,1.61693,1.61754,1.61659,1.61748,858000000.0
2009-06-26 02:45:00,1.61744,1.61793,1.61703,1.6176,858000000.0
2009-06-26 03:00:00,1.61763,1.61814,1.61732,1.61779,858000000.0
2009-06-26 03:15:00,1.6178,1.61833,1.61663,1.61736,858000000.0
2009-06-26 03:30:00,1.61738,1.61745,1.61663,1.61703,858000000.0
2009-06-26 03:45:00,1.61704,1.61759,1.61672,1.61699,858000000.0
2009-06-26 04:00:00,1.617,1.61735,1.61646,1.61706,858000000.0
2009-06-26 04:15:00,1.6171,1.61726,1.61622,1.61675,858000000.0
2009-06-26 04:30:00,1.61672,1.61803,1.61654,1.61746,858000000.0
2009-06-26 04:45:00,1.61752,1.61818,1.61718,1.6177,858000000.0
2009-06-26 05:00:00,1.61768,1.61783,1.61699,1.61699,858000000.0
2009-06-26 05:15:00,1.61693,1.61759,1.61692,1.61722,858000000.0
2009-06-26 05:30:00,1.61719,1.6173,1.61675,1.61701,858000000.0
2009-06-26 05:45:00,1.61702,1.61715,1.61655,1.61695,858000000.0
2009-06-26 06:00:00,1.61694,1.61746,1.61676,1.61681,858000000.0
2009-06-26 06:15:00,1.61684,1.61716,1.61655,1.61684,858000000.0
2009-06-26 06:30:00,1.61687,1.61765,1.61666,1.61762,858000000.0
2009-06-26 06:45:00,1.61761,1.61859,1.61761,1.61824,858000000.0
2009-06-26 07:00:00,1.61825,1.61829,1.61724,1.61786,858000000.0
2009-06-26 07:15:00,1.61789,1.61848,1.617,1.61738,858000000.0
2009-06-26 07:30:00,1.61735,1.618,1.61669,1.61727,858000000.0
2009-06-26 07:45:00,1.61731,1.6183,1.61651,1.61802,858000000.0
2009-06-26 08:00:00,1.61803,1.61866,1.61698,1.61743,858000000.0
2009-06-26 08:15:00,1.6175,1.61772,1.61565,1.61565,858000000.0
2009-06-26 08:30:00,1.61564,1.61624,1.61486,1.61624,858000000.0
2009-06-26 08:45:00,1.61632,1.61674,1.61444,1.61444,858000000.0
2009-06-26 09:00:00,1.6144,1.61489,1.6136,1.61424,858000000.0
2009-06-26 09:15:00,1.61421,1.61444,1.61276,1.6131,858000000.0
2009-06-26 09:30:00,1.61309,1.61491,1.61251,1.6143,858000000.0
2009-06-26 09:45:00,1.61429,1.61584,1.61306,1.61567,858000000.0
2009-06-26 10:00:00,1.61573,1.61583,1.61275,1.6138,2824920000.0
2009-06-26 10:15:00,1.61385,1.61545,1.61315,1.61385,4987600000.0
2009-06-26 10:30:00,1.61385,1.61545,1.61335,1.6144,3147200000.0
2009-06-26 10:45:00,1.61445,1.61525,1.6123,1.61315,3481370000.0
2009-06-26 11:00:00,1.6131,1.6136,1.6121,1.61235,3185200000.0
2009-06-26 11:15:00,1.6124,1.61325,1.6118,1.6123,2864800000.0
2009-06-26 11:30:00,1.6123,1.61345,1.6116,1.6128,5758800000.0
2009-06-26 11:45:00,1.61275,1.61465,1.61245,1.61435,4522980000.0
2009-06-26 12:00:00,1.6143,1.6162,1.61415,1.61605,2830020000.0
2009-06-26 12:15:00,1.6159,1.6168,1.6149,1.6157,2569260000.0
2009-06-26 12:30:00,1.6157,1.61685,1.61545,1.61605,2331230000.0
2009-06-26 12:45:00,1.61605,1.6177,1.6158,1.6176,2558400000.0
2009-06-26 13:00:00,1.6175,1.61815,1.6166,1.61745,3401200000.0
2009-06-26 13:15:00,1.61735,1.618,1.61685,1.6177,1355190000.0
2009-06-26 13:30:00,1.61735,1.6191,1.6172,1.61905,1906400000.0
2009-06-26 13:45:00,1.6191,1.6194,1.61665,1.61775,1739330000.0
2009-06-26 14:00:00,1.61775,1.61915,1.61685,1.61685,2483200000.0
2009-06-26 14:15:00,1.61685,1.6176,1.61605,1.61695,3132200000.0
2009-06-26 14:30:00,1.6171,1.61735,1.61365,1.6158,4608580000.0
2009-06-26 14:45:00,1.6158,1.6232,1.6157,1.6216,5107500000.0
2009-06-26 15:00:00,1.6216,1.62415,1.62075,1.62265,4667340000.0
2009-06-26 15:15:00,1.6226,1.62315,1.6209,1.622,3193120000.0
2009-06-26 15:30:00,1.62195,1.6226,1.6193,1.6198,4421460000.0
2009-06-26 15:45:00,1.61995,1.62285,1.6195,1.62265,5618800000.0
2009-06-26 16:00:00,1.62295,1.6235,1.6208,1.62345,5961200000.0
2009-06-26 16:15:00,1.62345,1.62425,1.6221,1.6229,4601000000.0
2009-06-26 16:30:00,1.623,1.62495,1.62285,1.6246,4936200000.0
2009-06-26 16:45:00,1.6247,1.6249,1.6174,1.6184,5240270000.0
2009-06-26 17:00:00,1.618,1.62085,1.61795,1.61935,6152000000.0
2009-06-26 17:15:00,1.61935,1.621,1.61885,1.6206,4524000000.0
2009-06-26 17:30:00,1.6206,1.6225,1.6198,1.6216,4830000000.0
2009-06-26 17:45:00,1.62155,1.62215,1.61995,1.62005,4558000000.0
2009-06-26 18:00:00,1.62005,1.6214,1.6194,1.62125,3348400000.0
2009-06-26 18:15:00,1.62125,1.6222,1.6205,1.62075,3239400000.0
2009-06-26 18:30:00,1.62085,1.621,1.61995,1.6204,2140800000.0
2009-06-26 18:45:00,1.6204,1.6223,1.62,1.6207,5866600000.0
2009-06-26 19:00:00,1.6207,1.6211,1.6198,1.62075,3180510000.0
2009-06-26 19:15:00,1.62075,1.62145,1.61865,1.61905,4547790000.0
2009-06-26 19:30:00,1.61925,1.6237,1.6187,1.62175,7852840000.0
2009-06-26 19:45:00,1.62175,1.6223,1.62055,1.6212,2221990000.0
2009-06-26 20:00:00,1.62115,1.6216,1.61955,1.61985,2788660000.0
2009-06-26 20:15:00,1.6198,1.6201,1.6188,1.6201,2289400000.0
2009-06-26 20:30:00,1.62005,1.6209,1.6194,1.62045,2092000000.0
2009-06-26 20:45:00,1.6206,1.6223,1.62025,1.6222,1550800000.0
2009-06-26 21:00:00,1.6221,1.6232,1.62175,1.62225,2229600000.0
2009-06-26 21:15:00,1.6222,1.6225,1.621,1.62135,1643200000.0
2009-06-26 21:30:00,1.62135,1.62295,1.62105,1.6223,2678000000.0
2009-06-26 21:45:00,1.62235,1.62345,1.62175,1.62325,2660700000.0
2009-06-26 22:00:00,1.62325,1.62405,1.62265,1.62265,2291700000.0
2009-06-26 22:15:00,1.62265,1.62265,1.6215,1.6216,123400000.0
2009-06-26 22:30:00,1.6216,1.6228,1.62083,1.6215,1091470000.0
2009-06-26 22:45:00,1.6215,1.62245,1.61875,1.61875,332620000.0
2009-06-28 23:30:00,1.61965,1.6203,1.6194,1.6201,31200000.0
2009-06-28 23:45:00,1.619,1.6203,1.619,1.62005,20800000.0
2009-06-29 00:00:00,1.61995,1.62095,1.61994,1.62051,103200000.0
2009-06-29 00:15:00,1.62055,1.62195,1.6204,1.62139,192000000.0
2009-06-29 00:30:00,1.6205,1.62235,1.6205,1.6211,124800000.0
2009-06-29 00:45:00,1.62165,1.6219,1.62075,1.6212,356400000.0
2009-06-29 01:00:00,1.6212,1.62245,1.62015,1.6215,872800000.0
2009-06-29 01:15:00,1.62135,1.622,1.62068,1.62115,280000000.0
2009-06-29 01:30:00,1.62125,1.62235,1.62075,1.6218,277400000.0
2009-06-29 01:45:00,1.62185,1.6231,1.6214,1.6223,748000000.0
2009-06-29 02:00:00,1.6222,1.6226,1.62105,1.6214,746400000.0
2009-06-29 02:15:00,1.62155,1.6218,1.6198,1.61995,1351800000.0
2009-06-29 02:30:00,1.6202,1.6211,1.61835,1.61875,1399200000.0
2009-06-29 02:45:00,1.61885,1.6202,1.61885,1.61955,1060800000.0
2009-06-29 03:00:00,1.61945,1.6205,1.6186,1.62,3736000000.0
2009-06-29 03:15:00,1.62005,1.6207,1.6196,1.62035,7019400000.0
2009-06-29 03:30:00,1.6203,1.621,1.6197,1.6206,1042000000.0
2009-06-29 03:45:00,1.62045,1.6211,1.62025,1.6205,948000000.0
2009-06-29 04:00:00,1.6206,1.6208,1.6198,1.6207,911480000.0
2009-06-29 04:15:00,1.62075,1.6214,1.6206,1.62115,565000000.0
2009-06-29 04:30:00,1.62115,1.62155,1.6202,1.6203,1106480000.0
2009-06-29 04:45:00,1.62035,1.62125,1.6202,1.6202,845950000.0
2009-06-29 05:00:00,1.6202,1.62085,1.6202,1.6202,613040000.0
2009-06-29 05:15:00,1.6202,1.6213,1.6202,1.6207,948530000.0
2009-06-29 05:30:00,1.6208,1.62105,1.6202,1.62065,937020000.0
2009-06-29 05:45:00,1.62065,1.62125,1.6202,1.6211,632390000.0
2009-06-29 06:00:00,1.6211,1.6217,1.6193,1.6202,708620000.0
2009-06-29 06:15:00,1.6202,1.6207,1.6202,1.6202,505980000.0
2009-06-29 06:30:00,1.6202,1.6211,1.6202,1.6209,849630000.0
2009-06-29 06:45:00,1.6209,1.62165,1.6208,1.62085,499800000.0
2009-06-29 07:00:00,1.62085,1.6214,1.6208,1.621,377000000.0
2009-06-29 07:15:00,1.621,1.6217,1.6205,1.62165,557200000.0
2009-06-29 07:30:00,1.6216,1.62215,1.621,1.6218,660400000.0
2009-06-29 07:45:00,1.6218,1.62185,1.6211,1.6211,873360000.0
2009-06-29 08:00:00,1.6211,1.6221,1.61945,1.6204,2120170000.0
2009-06-29 08:15:00,1.6203,1.62165,1.61995,1.61995,2024960000.0
2009-06-29 08:30:00,1.61995,1.621,1.61995,1.6203,1938470000.0
2009-06-29 08:45:00,1.62035,1.6213,1.61995,1.6204,2991210000.0
2009-06-29 09:00:00,1.6204,1.6213,1.61995,1.61995,2899880000.0
2009-06-29 09:15:00,1.61995,1.6208,1.61995,1.61995,1644600000.0
2009-06-29 09:30:00,1.61995,1.6204,1.6189,1.6191,2628590000.0
2009-06-29 09:45:00,1.61915,1.6197,1.61855,1.61915,2484000000.0
2009-06-29 10:00:00,1.6191,1.6209,1.61885,1.6194,3651200000.0
2009-06-29 10:15:00,1.61935,1.62015,1.61895,1.61895,3077750000.0
2009-06-29 10:30:00,1.61895,1.6202,1.61895,1.6192,2564740000.0
2009-06-29 10:45:00,1.61925,1.6201,1.61855,1.61945,2784270000.0
2009-06-29 11:00:00,1.61945,1.62065,1.61855,1.61935,4162200000.0
2009-06-29 11:15:00,1.61935,1.6198,1.6182,1.6185,2803000000.0
2009-06-29 11:30:00,1.61855,1.61985,1.61835,1.6192,2537000000.0
2009-06-29 11:45:00,1.6193,1.6204,1.61895,1.6198,3145000000.0
2009-06-29 12:00:00,1.61995,1.62045,1.6183,1.61895,2617800000.0
2009-06-29 12:15:00,1.619,1.6196,1.6176,1.61815,2765400000.0
2009-06-29 12:30:00,1.6181,1.6197,1.61775,1.61915,2986800000.0
2009-06-29 12:45:00,1.61915,1.62125,1.61835,1.6195,2835780000.0
2009-06-29 13:00:00,1.6195,1.62055,1.61875,1.62045,2499800000.0
2009-06-29 13:15:00,1.6203,1.6206,1.61905,1.6195,2533000000.0
2009-06-29 13:30:00,1.61945,1.62055,1.61925,1.6204,1934200000.0
2009-06-29 13:45:00,1.62035,1.6216,1.6194,1.621,1903600000.0
2009-06-29 14:00:00,1.621,1.62465,1.6205,1.6233,3849400000.0
2009-06-29 14:15:00,1.6233,1.62365,1.6203,1.62095,2935600000.0
2009-06-29 14:30:00,1.62105,1.62125,1.61935,1.6201,2642600000.0
2009-06-29 14:45:00,1.61995,1.62175,1.6195,1.6201,2505800000.0
2009-06-29 15:00:00,1.6202,1.62175,1.61975,1.62125,3128600000.0
2009-06-29 15:15:00,1.62125,1.6234,1.62015,1.62235,3854200000.0
2009-06-29 15:30:00,1.62235,1.62365,1.6219,1.62235,5605400000.0
2009-06-29 15:45:00,1.62235,1.62555,1.62145,1.625,5133600000.0
2009-06-29 16:00:00,1.62495,1.62865,1.6248,1.62655,5037000000.0
2009-06-29 16:15:00,1.62655,1.6287,1.626,1.6265,5497700000.0
2009-06-29 16:30:00,1.6265,1.6278,1.62505,1.62705,4786800000.0
2009-06-29 16:45:00,1.62715,1.62835,1.6265,1.6266,3364200000.0
2009-06-29 17:00:00,1.6266,1.62735,1.6248,1.6263,4097180000.0
2009-06-29 17:15:00,1.6263,1.6275,1.62605,1.627,3905300000.0
2009-06-29 17:30:00,1.627,1.6298,1.62665,1.6283,3138580000.0
2009-06-29 17:45:00,1.6283,1.63075,1.6274,1.6279,2640170000.0
2009-06-29 18:00:00,1.6279,1.6281,1.6264,1.62755,2141400000.0
2009-06-29 18:15:00,1.6276,1.6287,1.62605,1.6272,3924340000.0
2009-06-29 18:30:00,1.6272,1.62825,1.62655,1.6281,4724800000.0
2009-06-29 18:45:00,1.62815,1.62865,1.6266,1.62865,4491400000.0
2009-06-29 19:00:00,1.62865,1.63035,1.62825,1.63005,3230200000.0
2009-06-29 19:15:00,1.6299,1.63045,1.62865,1.6302,1903200000.0
2009-06-29 19:30:00,1.6302,1.6306,1.62895,1.63,1251800000.0
2009-06-29 19:45:00,1.63,1.6302,1.62835,1.62915,2448060000.0
2009-06-29 20:00:00,1.62915,1.62985,1.62835,1.62845,2550040000.0
2009-06-29 20:15:00,1.62835,1.62915,1.62835,1.6289,1970830000.0
2009-06-29 20:30:00,1.62905,1.63,1.6274,1.62765,1668960000.0
2009-06-29 20:45:00,1.62755,1.6289,1.62715,1.62855,1796600000.0
2009-06-29 21:00:00,1.6286,1.6295,1.6285,1.6292,5844200000.0
2009-06-29 21:15:00,1.6292,1.6303,1.629,1.62905,1958400000.0
2009-06-29 21:30:00,1.629,1.62905,1.62765,1.6285,1523200000.0
2009-06-29 21:45:00,1.6286,1.6289,1.6277,1.6284,885400000.0
2009-06-29 22:00:00,1.6284,1.62855,1.62775,1.62845,417200000.0
2009-06-29 22:15:00,1.62845,1.62895,1.62845,1.6288,279000000.0
2009-06-29 22:30:00,1.62885,1.62945,1.62865,1.62905,408200000.0
2009-06-29 22:45:00,1.62905,1.62915,1.6278,1.6279,698400000.0
2009-06-29 23:00:00,1.6279,1.62935,1.62735,1.62835,1160470000.0
2009-06-29 23:15:00,1.6287,1.629,1.62772,1.6279,187400000.0
2009-06-29 23:30:00,1.62805,1.62875,1.62735,1.62865,164600000.0
2009-06-29 23:45:00,1.6288,1.629,1.6274,1.628,206600000.0
2009-06-30 00:00:00,1.628,1.62815,1.6274,1.6274,214200000.0
2009-06-30 00:15:00,1.62785,1.62855,1.62755,1.62822,269000000.0
2009-06-30 00:30:00,1.62865,1.629,1.6276,1.62835,283200000.0
2009-06-30 00:45:00,1.62835,1.62925,1.62802,1.629,802200000.0
2009-06-30 01:00:00,1.629,1.62955,1.62838,1.62865,723000000.0
2009-06-30 01:15:00,1.62865,1.63005,1.6282,1.6291,907200000.0
2009-06-30 01:30:00,1.6291,1.63015,1.62885,1.6295,771400000.0
2009-06-30 01:45:00,1.62945,1.63,1.62875,1.62945,681400000.0
2009-06-30 02:00:00,1.62935,1.63165,1.62875,1.63125,1198600000.0
2009-06-30 02:15:00,1.6312,1.63125,1.6295,1.62985,1787000000.0
2009-06-30 02:30:00,1.62995,1.63115,1.6297,1.63085,715400000.0
2009-06-30 02:45:00,1.63085,1.6322,1.62995,1.631,1140400000.0
2009-06-30 03:00:00,1.631,1.6316,1.6305,1.63065,1467600000.0
2009-06-30 03:15:00,1.63075,1.6318,1.63055,1.63075,921200000.0
2009-06-30 03:30:00,1.6307,1.63145,1.6304,1.63075,805400000.0
2009-06-30 03:45:00,1.63085,1.63175,1.63075,1.631,526600000.0
2009-06-30 04:00:00,1.6311,1.6314,1.63075,1.631,450000000.0
2009-06-30 04:15:00,1.6309,1.6311,1.63,1.63055,1002000000.0
2009-06-30 04:30:00,1.63045,1.6313,1.62992,1.6309,713200000.0
2009-06-30 04:45:00,1.6309,1.63195,1.63035,1.6304,1180000000.0
2009-06-30 05:00:00,1.6305,1.63115,1.63,1.6301,1536280000.0
2009-06-30 05:15:00,1.6302,1.63085,1.63,1.63,1655480000.0
2009-06-30 05:30:00,1.63,1.6304,1.62945,1.63,2928160000.0
2009-06-30 05:45:00,1.62945,1.63075,1.62945,1.6303,847220000.0
2009-06-30 06:00:00,1.6303,1.6304,1.62955,1.6298,529800000.0
2009-06-30 06:15:00,1.62985,1.631,1.62945,1.6303,1337440000.0
2009-06-30 06:30:00,1.63025,1.63125,1.6298,1.6305,1941200000.0
2009-06-30 06:45:00,1.63055,1.6313,1.6298,1.6306,2840800000.0
2009-06-30 07:00:00,1.63065,1.63175,1.6301,1.6309,4893200000.0
2009-06-30 07:15:00,1.63115,1.6318,1.6306,1.6311,1398400000.0
2009-06-30 07:30:00,1.6311,1.6314,1.6301,1.63015,509560000.0
2009-06-30 07:45:00,1.63015,1.63155,1.6301,1.63045,886800000.0
2009-06-30 08:00:00,1.6306,1.63175,1.6301,1.6301,2164840000.0
2009-06-30 08:15:00,1.6301,1.63125,1.6297,1.63025,3342640000.0
2009-06-30 08:30:00,1.63025,1.6314,1.62885,1.6306,4199890000.0
2009-06-30 08:45:00,1.6304,1.6311,1.62815,1.62885,2608630000.0
2009-06-30 09:00:00,1.62885,1.62905,1.6258,1.62835,3153400000.0
2009-06-30 09:15:00,1.62835,1.62835,1.62645,1.62745,2506800000.0
2009-06-30 09:30:00,1.6275,1.6287,1.6265,1.6278,2238000000.0
2009-06-30 09:45:00,1.6278,1.62805,1.6266,1.6275,1982800000.0
2009-06-30 10:00:00,1.6275,1.62765,1.62655,1.6273,1976800000.0
2009-06-30 10:15:00,1.6273,1.6281,1.62515,1.62515,2109000000.0
2009-06-30 10:30:00,1.62515,1.62665,1.62435,1.62605,3475000000.0
2009-06-30 10:45:00,1.6261,1.62675,1.62535,1.62535,2163600000.0
2009-06-30 11:00:00,1.62525,1.6279,1.62515,1.6269,3323600000.0
2009-06-30 11:15:00,1.627,1.627,1.62515,1.6261,2412600000.0
2009-06-30 11:30:00,1.6261,1.6271,1.6255,1.6269,2620200000.0
2009-06-30 11:45:00,1.6268,1.6285,1.62665,1.6278,1662200000.0
2009-06-30 12:00:00,1.62785,1.6284,1.6265,1.6267,2435600000.0
2009-06-30 12:15:00,1.6267,1.62965,1.6264,1.629,1766600000.0
2009-06-30 12:30:00,1.62915,1.62925,1.6273,1.62795,1430800000.0
2009-06-30 12:45:00,1.6279,1.6294,1.6277,1.6292,1547400000.0
2009-06-30 13:00:00,1.6292,1.62965,1.628,1.62825,1714400000.0
2009-06-30 13:15:00,1.62825,1.6288,1.6276,1.62825,2310600001.0
2009-06-30 13:30:00,1.62825,1.6296,1.62675,1.6295,1773400000.0
2009-06-30 13:45:00,1.6294,1.6298,1.6273,1.6286,2993800000.0
2009-06-30 14:00:00,1.6286,1.62915,1.6269,1.62745,2270000000.0
2009-06-30 14:15:00,1.6274,1.62945,1.62675,1.6287,5420600000.0
2009-06-30 14:30:00,1.6287,1.6305,1.62785,1.62865,3207800000.0
2009-06-30 14:45:00,1.62865,1.62915,1.62705,1.62815,2962500001.0
2009-06-30 15:00:00,1.6281,1.62975,1.627,1.6286,4243400000.0
2009-06-30 15:15:00,1.6285,1.6291,1.6273,1.6286,3710200000.0
2009-06-30 15:30:00,1.62855,1.62935,1.62705,1.6287,3607600000.0
2009-06-30 15:45:00,1.6287,1.6295,1.62705,1.6293,4091200000.0
2009-06-30 16:00:00,1.6293,1.6329,1.6276,1.6318,6036200001.0
2009-06-30 16:15:00,1.6317,1.63195,1.62835,1.62895,6922999998.0
2009-06-30 16:30:00,1.6289,1.62995,1.6277,1.62835,6701800000.0
2009-06-30 16:45:00,1.62825,1.6301,1.62655,1.62885,8453599996.0
2009-06-30 17:00:00,1.629,1.62925,1.62695,1.62815,6551799999.0
2009-06-30 17:15:00,1.62825,1.6301,1.62795,1.62995,7001400000.0
2009-06-30 17:30:00,1.62995,1.63025,1.62845,1.62845,6514109998.0
2009-06-30 17:45:00,1.62845,1.6313,1.62845,1.6297,5592469997.0
2009-06-30 18:00:00,1.62975,1.6308,1.6281,1.6293,4918659999.0
2009-06-30 18:15:00,1.6293,1.62995,1.62855,1.6287,3965570000.0
2009-06-30 18:30:00,1.6287,1.6297,1.6277,1.62945,3567540000.0
2009-06-30 18:45:00,1.62945,1.63105,1.62935,1.63105,4814100000.0
2009-06-30 19:00:00,1.6311,1.63185,1.6306,1.6311,3236200001.0
2009-06-30 19:15:00,1.6311,1.63145,1.6302,1.63115,2196110001.0
2009-06-30 19:30:00,1.63115,1.6315,1.6302,1.63035,2044480001.0
2009-06-30 19:45:00,1.63035,1.63125,1.62945,1.63055,1425620000.0
2009-06-30 20:00:00,1.63055,1.6307,1.62905,1.6306,4187280000.0
2009-06-30 20:15:00,1.63075,1.63075,1.6286,1.6288,2297860000.0
2009-06-30 20:30:00,1.6288,1.63005,1.6286,1.6294,1861210000.0
2009-06-30 20:45:00,1.6294,1.6313,1.6287,1.6313,2322520000.0
2009-06-30 21:00:00,1.63145,1.63195,1.6307,1.63165,2690000001.0
2009-06-30 21:15:00,1.6316,1.6319,1.6302,1.63085,3012360000.0
2009-06-30 21:30:00,1.6309,1.63115,1.6302,1.6307,3373000000.0
2009-06-30 21:45:00,1.63075,1.6321,1.63045,1.63185,2687600000.0
2009-06-30 22:00:00,1.6318,1.6319,1.63015,1.6303,1692920000.0
2009-06-30 22:15:00,1.6303,1.6319,1.6303,1.63135,666440000.0
2009-06-30 22:30:00,1.63135,1.63145,1.6299,1.63015,618820000.0
2009-06-30 22:45:00,1.6302,1.6314,1.6302,1.63085,307400000.0
2009-06-30 23:00:00,1.63025,1.63195,1.6296,1.6318,2787600000.0
2009-06-30 23:15:00,1.63165,1.63165,1.6305,1.6314,144400000.0
2009-06-30 23:30:00,1.6314,1.63185,1.63111,1.6315,72000000.0
2009-06-30 23:45:00,1.63155,1.632,1.63085,1.63105,119800000.0
2009-07-01 00:00:00,1.6311,1.6314,1.63045,1.63115,174780000.0
2009-07-01 00:15:00,1.6312,1.63205,1.6304,1.6307,302220000.0
2009-07-01 00:30:00,1.6306,1.631,1.6305,1.6306,39600000.0
2009-07-01 00:45:00,1.6308,1.63135,1.63058,1.63095,236600000.0
2009-07-01 01:00:00,1.6311,1.6318,1.6306,1.6309,456000000.0
2009-07-01 01:15:00,1.63085,1.63215,1.62995,1.63135,480900000.0
2009-07-01 01:30:00,1.6314,1.63195,1.6306,1.6307,448600000.0
2009-07-01 01:45:00,1.6308,1.63195,1.63045,1.63155,322100000.0
2009-07-01 02:00:00,1.6315,1.63185,1.63045,1.63105,909200000.0
2009-07-01 02:15:00,1.63115,1.63165,1.6306,1.63165,369000000.0
2009-07-01 02:30:00,1.63145,1.6318,1.63061,1.63105,337280000.0
2009-07-01 02:45:00,1.6311,1.632,1.6308,1.632,871740000.0
2009-07-01 03:00:00,1.6321,1.63215,1.6302,1.6305,1850200000.0
2009-07-01 03:15:00,1.63055,1.63125,1.6303,1.63055,845000000.0
2009-07-01 03:30:00,1.6305,1.63205,1.6302,1.6309,1598440000.0
2009-07-01 03:45:00,1.631,1.6318,1.6301,1.6307,228620000.0
2009-07-01 04:00:00,1.6307,1.6312,1.63025,1.63055,352300000.0
2009-07-01 04:15:00,1.63055,1.6311,1.6302,1.6308,825440000.0
2009-07-01 04:30:00,1.63095,1.631,1.6302,1.63045,1842420000.0
2009-07-01 04:45:00,1.6304,1.63105,1.6302,1.6302,4925560000.0
2009-07-01 05:00:00,1.6302,1.6302,1.6302,1.6302,9067520000.0
2009-07-01 05:15:00,1.6302,1.6316,1.6295,1.6304,5725830000.0
2009-07-01 05:30:00,1.6305,1.63105,1.6303,1.6304,691510000.0
2009-07-01 05:45:00,1.6303,1.63075,1.6303,1.6303,677630000.0
2009-07-01 06:00:00,1.6303,1.6306,1.6303,1.6305,3665800000.0
2009-07-01 06:15:00,1.6305,1.6307,1.6303,1.63065,1988000000.0
2009-07-01 06:30:00,1.6306,1.6314,1.6303,1.6304,3810700000.0
2009-07-01 06:45:00,1.6304,1.63075,1.6293,1.63045,140700000.0
2009-07-01 07:00:00,1.63045,1.63085,1.62935,1.6303,1326300000.0
2009-07-01 07:15:00,1.6304,1.63095,1.6292,1.63,2344000000.0
2009-07-01 07:30:00,1.6301,1.6307,1.6294,1.6299,2001000000.0
2009-07-01 07:45:00,1.6299,1.63065,1.62885,1.63025,3096600000.0
2009-07-01 08:00:00,1.6303,1.63155,1.62955,1.63055,2002860000.0
2009-07-01 08:15:00,1.63055,1.63155,1.62985,1.63,1632500000.0
2009-07-01 08:30:00,1.63005,1.6307,1.62985,1.62985,1512300000.0
2009-07-01 08:45:00,1.62985,1.63185,1.62955,1.63115,2156150000.0
2009-07-01 09:00:00,1.6312,1.63275,1.63085,1.6322,2815400000.0
2009-07-01 09:15:00,1.6322,1.63235,1.6304,1.63125,2011800000.0
2009-07-01 09:30:00,1.63125,1.63245,1.63105,1.6313,3303000000.0
2009-07-01 09:45:00,1.63125,1.63185,1.6293,1.63,2167610000.0
2009-07-01 10:00:00,1.62995,1.6308,1.6293,1.63,1843400000.0
2009-07-01 10:15:00,1.62995,1.63105,1.62905,1.63085,1701800000.0
2009-07-01 10:30:00,1.63085,1.6317,1.6299,1.6301,2054400000.0
2009-07-01 10:45:00,1.63,1.63065,1.6292,1.63055,1310000000.0
2009-07-01 11:00:00,1.63055,1.63065,1.62895,1.62935,1330400000.0
2009-07-01 11:15:00,1.62935,1.62955,1.628,1.62815,1864400000.0
2009-07-01 11:30:00,1.6283,1.6289,1.62765,1.62885,1273600000.0
2009-07-01 11:45:00,1.6288,1.62885,1.62715,1.62845,2455600000.0
2009-07-01 12:00:00,1.6285,1.6289,1.62745,1.62745,6238599998.0
2009-07-01 12:15:00,1.62755,1.62805,1.6267,1.6271,4805600001.0
2009-07-01 12:30:00,1.627,1.62825,1.6268,1.6274,6074000000.0
2009-07-01 12:45:00,1.6274,1.629,1.627,1.62775,3165600000.0
2009-07-01 13:00:00,1.62795,1.62795,1.62475,1.6255,1262000000.0
2009-07-01 13:15:00,1.62545,1.62715,1.6251,1.6252,2227810000.0
2009-07-01 13:30:00,1.62535,1.62555,1.62425,1.6248,1273200000.0
2009-07-01 13:45:00,1.6248,1.6251,1.6219,1.624,2801800000.0
2009-07-01 14:00:00,1.62415,1.62465,1.6216,1.6223,3576000000.0
2009-07-01 14:15:00,1.6223,1.6241,1.6199,1.62255,4706000001.0
2009-07-01 14:30:00,1.62265,1.6242,1.62125,1.6241,4015600000.0
2009-07-01 14:45:00,1.62415,1.62425,1.6193,1.62215,3451400000.0
2009-07-01 15:00:00,1.6221,1.6231,1.6206,1.6213,2604400000.0
2009-07-01 15:15:00,1.62125,1.62295,1.62035,1.62225,4086400000.0
2009-07-01 15:30:00,1.6223,1.623,1.6208,1.6223,3335600000.0
2009-07-01 15:45:00,1.6224,1.6228,1.6208,1.62145,3187200000.0
2009-07-01 16:00:00,1.6211,1.6232,1.62085,1.6213,4173800000.0
2009-07-01 16:15:00,1.6213,1.62255,1.6199,1.6209,2565800000.0
2009-07-01 16:30:00,1.6209,1.6226,1.6204,1.621,3274400000.0
2009-07-01 16:45:00,1.621,1.6233,1.62075,1.622,2744800000.0
2009-07-01 17:00:00,1.6219,1.6237,1.62185,1.62295,2073000000.0
2009-07-01 17:15:00,1.62295,1.6237,1.622,1.62285,2221200000.0
2009-07-01 17:30:00,1.6228,1.624,1.6213,1.6216,2141140000.0
2009-07-01 17:45:00,1.62165,1.62425,1.62145,1.6235,2613000000.0
2009-07-01 18:00:00,1.6239,1.6255,1.62195,1.6247,5429150001.0
2009-07-01 18:15:00,1.6247,1.6257,1.62355,1.62525,4151600000.0
2009-07-01 18:30:00,1.6253,1.62585,1.6243,1.6256,5040100000.0
2009-07-01 18:45:00,1.62565,1.6262,1.62435,1.6253,4639100000.0
2009-07-01 19:00:00,1.6254,1.6264,1.6246,1.6257,3272000000.0
2009-07-01 19:15:00,1.6257,1.6266,1.62505,1.6256,1832200000.0
2009-07-01 19:30:00,1.6256,1.6272,1.625,1.62655,2197400000.0
2009-07-01 19:45:00,1.6265,1.6265,1.6256,1.6256,2531050000.0
2009-07-01 20:00:00,1.6256,1.6274,1.6256,1.6264,2062620000.0
2009-07-01 20:15:00,1.6264,1.6274,1.62575,1.6262,2035930000.0
2009-07-01 20:30:00,1.6262,1.62725,1.62575,1.6267,1555180000.0
2009-07-01 20:45:00,1.62675,1.627,1.6257,1.6257,1559740000.0
2009-07-01 21:00:00,1.6257,1.626,1.6247,1.62545,1857460000.0
2009-07-01 21:15:00,1.62545,1.62715,1.62515,1.62645,1538400000.0
2009-07-01 21:30:00,1.6265,1.62665,1.62545,1.626,2101200000.0
2009-07-01 21:45:00,1.626,1.62615,1.625,1.6253,1669350000.0
2009-07-01 22:00:00,1.6253,1.62625,1.6253,1.6258,424860000.0
2009-07-01 22:15:00,1.6258,1.62655,1.6258,1.6262,696000000.0
2009-07-01 22:30:00,1.62595,1.62615,1.625,1.6251,1778870000.0
2009-07-01 22:45:00,1.6251,1.62565,1.625,1.62545,2097340000.0
2009-07-01 23:00:00,1.625,1.6261,1.62455,1.6257,2982900000.0
2009-07-01 23:15:00,1.62565,1.626,1.6248,1.6248,1386800000.0
2009-07-01 23:30:00,1.62495,1.6252,1.624,1.6247,505800000.0
2009-07-01 23:45:00,1.6247,1.62565,1.62445,1.625,424200000.0
2009-07-02 00:00:00,1.6247,1.6252,1.62443,1.62495,525600000.0
2009-07-02 00:15:00,1.625,1.62575,1.62475,1.6252,1632000000.0
2009-07-02 00:30:00,1.6252,1.6256,1.62385,1.62445,700100000.0
2009-07-02 00:45:00,1.62445,1.6252,1.62355,1.6238,944400000.0
2009-07-02 01:00:00,1.6238,1.62485,1.62315,1.6243,1526800000.0
2009-07-02 01:15:00,1.6243,1.62545,1.624,1.62525,2802400000.0
2009-07-02 01:30:00,1.62525,1.62525,1.6239,1.6242,1084800000.0
2009-07-02 01:45:00,1.62435,1.6253,1.62408,1.6248,1308800000.0
2009-07-02 02:00:00,1.62485,1.62535,1.62399,1.6251,681700000.0
2009-07-02 02:15:00,1.6247,1.62525,1.6237,1.6248,1106800000.0
2009-07-02 02:30:00,1.62485,1.6251,1.6236,1.6239,450800000.0
2009-07-02 02:45:00,1.62385,1.6246,1.6229,1.6239,1730000000.0
2009-07-02 03:00:00,1.62385,1.6239,1.62235,1.6228,1942400000.0
2009-07-02 03:15:00,1.6228,1.6233,1.62205,1.62225,1149400000.0
2009-07-02 03:30:00,1.62225,1.62345,1.62195,1.62315,1078400000.0
2009-07-02 03:45:00,1.62335,1.6241,1.62235,1.6225,3430400000.0
2009-07-02 04:00:00,1.62255,1.6228,1.6215,1.62185,1133800000.0
2009-07-02 04:15:00,1.6218,1.62205,1.62025,1.6209,1956600000.0
2009-07-02 04:30:00,1.6209,1.622,1.6204,1.62125,2499600000.0
2009-07-02 04:45:00,1.6212,1.6222,1.6212,1.62195,1656000000.0
2009-07-02 05:00:00,1.62195,1.6223,1.62115,1.6215,4160000000.0
2009-07-02 05:15:00,1.62155,1.62165,1.62045,1.62125,1558400000.0
2009-07-02 05:30:00,1.62125,1.6215,1.6197,1.62045,1061800000.0
2009-07-02 05:45:00,1.62045,1.62135,1.62,1.6212,1308800000.0
2009-07-02 06:00:00,1.6212,1.62165,1.6205,1.62095,2107200000.0
2009-07-02 06:15:00,1.62095,1.62135,1.62085,1.6212,1366400000.0
2009-07-02 06:30:00,1.62125,1.622,1.6212,1.62165,7687600000.0
2009-07-02 06:45:00,1.62165,1.6221,1.6205,1.6214,5641600000.0
2009-07-02 07:00:00,1.6214,1.6219,1.62055,1.62085,1587400000.0
2009-07-02 07:15:00,1.62085,1.62105,1.6206,1.62085,541600000.0
2009-07-02 07:30:00,1.6208,1.62155,1.62035,1.62095,2275179999.0
2009-07-02 07:45:00,1.62095,1.6223,1.6208,1.62205,1805000000.0
2009-07-02 08:00:00,1.6221,1.6224,1.62085,1.62115,1807000000.0
2009-07-02 08:15:00,1.6211,1.6223,1.6207,1.62105,1614500000.0
2009-07-02 08:30:00,1.6211,1.6212,1.62005,1.62065,1467440000.0
2009-07-02 08:45:00,1.62065,1.6212,1.61855,1.61945,3380630000.0
2009-07-02 09:00:00,1.61945,1.61945,1.61765,1.61865,3030400000.0
2009-07-02 09:15:00,1.61855,1.61945,1.6176,1.6181,3105600000.0
2009-07-02 09:30:00,1.61815,1.62,1.61705,1.6199,2905000000.0
2009-07-02 09:45:00,1.6199,1.62215,1.61925,1.62215,2433200000.0
2009-07-02 10:00:00,1.62205,1.6225,1.62065,1.62215,2518200000.0
2009-07-02 10:15:00,1.62225,1.6225,1.6205,1.6208,2136200000.0
2009-07-02 10:30:00,1.62085,1.62125,1.6199,1.6208,1949000000.0
2009-07-02 10:45:00,1.6208,1.6225,1.6205,1.6222,2281000000.0
2009-07-02 11:00:00,1.62225,1.6223,1.6205,1.62115,1475800000.0
2009-07-02 11:15:00,1.62115,1.62215,1.6207,1.6216,2149200000.0
2009-07-02 11:30:00,1.6216,1.62245,1.62085,1.62145,2438800000.0
2009-07-02 11:45:00,1.62145,1.62175,1.62055,1.62125,2311200000.0
2009-07-02 12:00:00,1.6212,1.6224,1.6211,1.6214,2260800000.0
2009-07-02 12:15:00,1.62145,1.62215,1.6205,1.6214,2211200000.0
2009-07-02 12:30:00,1.6214,1.6227,1.6207,1.6218,2499400000.0
2009-07-02 12:45:00,1.62185,1.6233,1.62085,1.6221,2827200000.0
2009-07-02 13:00:00,1.6221,1.62245,1.62005,1.6203,3117800000.0
2009-07-02 13:15:00,1.62035,1.62105,1.6196,1.6202,2034000000.0
2009-07-02 13:30:00,1.6202,1.62265,1.6196,1.6223,1363200000.0
2009-07-02 13:45:00,1.6223,1.623,1.62135,1.6216,1702600000.0
2009-07-02 14:00:00,1.62155,1.6233,1.61965,1.61965,2935200000.0
2009-07-02 14:15:00,1.61965,1.6207,1.61625,1.61625,3654800000.0
2009-07-02 14:30:00,1.6166,1.6214,1.61495,1.62045,4724800000.0
2009-07-02 14:45:00,1.6203,1.6237,1.6197,1.62105,3631200000.0
2009-07-02 15:00:00,1.6211,1.62365,1.6205,1.62215,2830600000.0
2009-07-02 15:15:00,1.6221,1.62235,1.6202,1.62045,1978200000.0
2009-07-02 15:30:00,1.62045,1.62145,1.61955,1.62035,2892600000.0
2009-07-02 15:45:00,1.62035,1.62275,1.6203,1.62075,2890200000.0
2009-07-02 16:00:00,1.6208,1.62245,1.6195,1.6219,2941500000.0
2009-07-02 16:15:00,1.6219,1.62435,1.6214,1.624,2728600000.0
2009-07-02 16:30:00,1.624,1.62705,1.6234,1.62695,2839000000.0
2009-07-02 16:45:00,1.6272,1.6284,1.62495,1.6271,2981200000.0
2009-07-02 17:00:00,1.6271,1.6286,1.62615,1.6277,3058000000.0
2009-07-02 17:15:00,1.6277,1.6277,1.62465,1.626,2747900000.0
2009-07-02 17:30:00,1.626,1.6269,1.62485,1.6258,3750400000.0
2009-07-02 17:45:00,1.6258,1.62615,1.62445,1.626,3960400000.0
2009-07-02 18:00:00,1.62575,1.62675,1.6247,1.6256,2636600000.0
2009-07-02 18:15:00,1.62565,1.6267,1.62495,1.62645,2536600000.0
2009-07-02 18:30:00,1.62635,1.6274,1.62575,1.6268,4555500000.0
2009-07-02 18:45:00,1.6268,1.6278,1.62595,1.62745,1576600000.0
2009-07-02 19:00:00,1.62745,1.62855,1.6266,1.62685,1185200000.0
2009-07-02 19:15:00,1.62685,1.62785,1.62615,1.6271,784600000.0
2009-07-02 19:30:00,1.62705,1.6274,1.6254,1.62655,1133000000.0
2009-07-02 19:45:00,1.62655,1.62775,1.6265,1.62745,1124800000.0
2009-07-02 20:00:00,1.6275,1.6278,1.62705,1.6275,918400000.0
2009-07-02 20:15:00,1.62745,1.62825,1.62705,1.6281,1229600000.0
2009-07-02 20:30:00,1.6281,1.62855,1.62765,1.62815,1311800000.0
2009-07-02 20:45:00,1.62815,1.6291,1.6278,1.62875,1038600000.0
2009-07-02 21:00:00,1.62875,1.6289,1.6275,1.62775,992200000.0
2009-07-02 21:15:00,1.62775,1.62875,1.62735,1.628,1121800000.0
2009-07-02 21:30:00,1.6281,1.6281,1.627,1.6274,929000000.0
2009-07-02 21:45:00,1.6275,1.6278,1.6267,1.62675,819400000.0
2009-07-02 22:00:00,1.62675,1.627,1.6265,1.62665,4299070000.0
2009-07-02 22:15:00,1.62665,1.6269,1.62535,1.6257,1159150000.0
2009-07-02 22:30:00,1.6257,1.6267,1.6257,1.62585,709600000.0
2009-07-02 22:45:00,1.62595,1.6282,1.62548,1.628,2088900000.0
2009-07-02 23:00:00,1.6273,1.6277,1.62495,1.6258,2331590000.0
2009-07-02 23:15:00,1.6258,1.626,1.6191,1.62205,887800000.0
2009-07-02 23:30:00,1.62245,1.6229,1.62045,1.6222,551400000.0
2009-07-02 23:45:00,1.62185,1.62315,1.6192,1.62305,466800000.0
2009-07-03 00:00:00,1.62315,1.62355,1.62145,1.62315,672800000.0
2009-07-03 00:15:00,1.62325,1.6233,1.62215,1.62255,395200000.0
2009-07-03 00:30:00,1.6226,1.6236,1.62235,1.6233,470400000.0
2009-07-03 00:45:00,1.6233,1.624,1.6227,1.62385,440000000.0
2009-07-03 01:00:00,1.6239,1.6246,1.6218,1.62265,1110200000.0
2009-07-03 01:15:00,1.62265,1.6235,1.62145,1.62195,1831400000.0
2009-07-03 01:30:00,1.62195,1.6224,1.6208,1.6214,1136000000.0
2009-07-03 01:45:00,1.6214,1.62345,1.62105,1.62315,2313000000.0
2009-07-03 02:00:00,1.6233,1.6236,1.6223,1.62275,1402200000.0
2009-07-03 02:15:00,1.6227,1.6231,1.62185,1.62295,1502000000.0
2009-07-03 02:30:00,1.6229,1.623,1.6215,1.622,918000000.0
2009-07-03 02:45:00,1.6221,1.623,1.62195,1.6221,2595400000.0
2009-07-03 03:00:00,1.6221,1.62305,1.62185,1.62275,918400000.0
2009-07-03 03:15:00,1.62275,1.62385,1.62215,1.62265,1023200000.0
2009-07-03 03:30:00,1.6227,1.624,1.6219,1.62235,1309400000.0
2009-07-03 03:45:00,1.62245,1.62355,1.6211,1.6213,2004200000.0
2009-07-03 04:00:00,1.6214,1.62225,1.6214,1.6218,1221800000.0
2009-07-03 04:15:00,1.6218,1.6225,1.62105,1.62245,1365400000.0
2009-07-03 04:30:00,1.6224,1.6228,1.622,1.62225,637800000.0
2009-07-03 04:45:00,1.62225,1.6228,1.62185,1.622,762180000.0
2009-07-03 05:00:00,1.6219,1.6225,1.6217,1.6218,593500000.0
2009-07-03 05:15:00,1.6218,1.6224,1.6217,1.6221,814000000.0
2009-07-03 05:30:00,1.6221,1.62265,1.6221,1.6224,1428600000.0
2009-07-03 05:45:00,1.6225,1.6228,1.62185,1.6223,997000000.0
2009-07-03 06:00:00,1.6222,1.62285,1.6219,1.62235,1276400000.0
2009-07-03 06:15:00,1.62235,1.6224,1.62165,1.6221,921000000.0
2009-07-03 06:30:00,1.6221,1.6234,1.6221,1.62235,681600000.0
2009-07-03 06:45:00,1.62245,1.62255,1.6212,1.62225,902600000.0
2009-07-03 07:00:00,1.62225,1.6224,1.6216,1.622,446400000.0
2009-07-03 07:15:00,1.62175,1.6221,1.62145,1.6218,492600000.0
2009-07-03 07:30:00,1.62185,1.6235,1.62185,1.62235,1401800000.0
2009-07-03 07:45:00,1.62235,1.6232,1.6219,1.62315,1330200000.0
2009-07-03 08:00:00,1.6232,1.62345,1.6223,1.6228,2905800000.0
2009-07-03 08:15:00,1.62275,1.6229,1.62135,1.6225,2241200000.0
2009-07-03 08:30:00,1.6226,1.6234,1.62215,1.62315,1840200001.0
2009-07-03 08:45:00,1.62315,1.62355,1.6218,1.6226,2730000000.0
2009-07-03 09:00:00,1.6225,1.6249,1.6223,1.6242,2979800004.0
2009-07-03 09:15:00,1.6242,1.6243,1.6225,1.6225,2178000000.0
2009-07-03 09:30:00,1.6227,1.6237,1.62215,1.6234,2538000000.0
2009-07-03 09:45:00,1.6234,1.6251,1.62285,1.6236,3185600000.0
2009-07-03 10:00:00,1.6236,1.6241,1.62155,1.6222,2834400000.0
2009-07-03 10:15:00,1.62225,1.6224,1.62025,1.6209,2510800000.0
2009-07-03 10:30:00,1.6209,1.62135,1.61935,1.62015,2660200000.0
2009-07-03 10:45:00,1.6202,1.62085,1.619,1.6196,2353660000.0
2009-07-03 11:00:00,1.61965,1.621,1.6193,1.62065,1474600000.0
2009-07-03 11:15:00,1.62065,1.6212,1.6193,1.61935,1980400000.0
2009-07-03 11:30:00,1.61945,1.6205,1.6191,1.6204,1252800000.0
2009-07-03 11:45:00,1.6204,1.6212,1.61985,1.62045,2191600000.0
2009-07-03 12:00:00,1.6206,1.622,1.6197,1.6197,2616200000.0
2009-07-03 12:15:00,1.6199,1.6205,1.6196,1.61995,2433400000.0
2009-07-03 12:30:00,1.62005,1.62115,1.6197,1.62065,3049000000.0
2009-07-03 12:45:00,1.62065,1.6212,1.61965,1.62015,3331400000.0
2009-07-03 13:00:00,1.6202,1.622,1.62,1.62155,2328600000.0
2009-07-03 13:15:00,1.6216,1.6223,1.62095,1.6218,3470200000.0
2009-07-03 13:30:00,1.6218,1.6236,1.62165,1.62275,4118200000.0
2009-07-03 13:45:00,1.6227,1.6233,1.61995,1.62035,2301200000.0
2009-07-03 14:00:00,1.6202,1.62085,1.6194,1.61985,1812400000.0
2009-07-03 14:15:00,1.61995,1.6214,1.6198,1.6209,1865200000.0
2009-07-03 14:30:00,1.6208,1.6212,1.6203,1.6206,2016000000.0
2009-07-03 14:45:00,1.62055,1.62215,1.62045,1.62175,1129000000.0
2009-07-03 15:00:00,1.6218,1.62415,1.6218,1.6222,1905800000.0
2009-07-03 15:15:00,1.6222,1.6226,1.62175,1.6221,1078000000.0
2009-07-03 15:30:00,1.6221,1.62295,1.6218,1.62265,1589400000.0
2009-07-03 15:45:00,1.62265,1.6232,1.6211,1.62185,2204799999.0
2009-07-03 16:00:00,1.62185,1.6226,1.62135,1.6219,2100800000.0
2009-07-03 16:15:00,1.6218,1.62205,1.62105,1.62145,2438399995.0
2009-07-03 16:30:00,1.62145,1.6232,1.6213,1.6224,1182799998.0
2009-07-03 16:45:00,1.62245,1.62375,1.62205,1.62335,2227199999.0
2009-07-03 17:00:00,1.6235,1.62385,1.62215,1.62315,1861199999.0
2009-07-03 17:15:00,1.6232,1.6248,1.62295,1.6247,2603200008.0
2009-07-03 17:30:00,1.625,1.625,1.6226,1.6229,2932200000.0
2009-07-03 17:45:00,1.6228,1.62675,1.6226,1.62565,2864750000.0
2009-07-03 18:00:00,1.626,1.626,1.6232,1.6246,3567790000.0
2009-07-03 18:15:00,1.62445,1.62445,1.6231,1.62315,1554800000.0
2009-07-03 18:30:00,1.6233,1.62365,1.62215,1.62365,890800000.0
2009-07-03 18:45:00,1.62355,1.62475,1.62325,1.62475,9120800000.0
2009-07-03 19:00:00,1.62475,1.62555,1.6241,1.6248,327600000.0
2009-07-03 19:15:00,1.6252,1.6252,1.6234,1.6236,296000000.0
2009-07-03 19:30:00,1.62415,1.6244,1.6235,1.6241,128000000.0
2009-07-03 19:45:00,1.62405,1.62418,1.62315,1.62315,70400000.0
2009-07-03 20:00:00,1.6236,1.6248,1.6231,1.6246,208000000.0
2009-07-03 20:15:00,1.6246,1.62535,1.62455,1.62475,216000000.0
2009-07-03 20:30:00,1.62465,1.6269,1.62465,1.6266,2267200000.0
2009-07-03 20:45:00,1.6266,1.62675,1.62455,1.6247,2447660000.0
2009-07-03 21:00:00,1.6247,1.6254,1.62421,1.62455,164800000.0
2009-07-03 21:15:00,1.6246,1.625,1.62385,1.6244,188800000.0
2009-07-03 21:30:00,1.6244,1.62455,1.6229,1.62305,364800000.0
2009-07-03 21:45:00,1.62315,1.62385,1.6225,1.62315,584000000.0
2009-07-03 22:00:00,1.62315,1.62315,1.6195,1.6201,1048000001.0
2009-07-03 22:15:00,1.62005,1.6217,1.6195,1.6207,718400000.0
2009-07-03 22:30:00,1.6207,1.6229,1.6207,1.6226,184000000.0
2009-07-03 22:45:00,1.6226,1.6226,1.62145,1.62185,286400000.0
2009-07-05 23:00:00,1.62135,1.62175,1.62105,1.62175,159200000.0
2009-07-05 23:15:00,1.6219,1.62215,1.6206,1.6214,228400000.0
2009-07-05 23:30:00,1.6213,1.62255,1.6209,1.62155,562400000.0
2009-07-05 23:45:00,1.62145,1.622,1.62145,1.622,74600000.0
2009-07-06 00:00:00,1.622,1.622,1.62075,1.62155,258800000.0
2009-07-06 00:15:00,1.6216,1.623,1.62115,1.623,245800000.0
2009-07-06 00:30:00,1.623,1.623,1.62085,1.6226,231400000.0
2009-07-06 00:45:00,1.6222,1.6228,1.6216,1.62195,726400000.0
2009-07-06 01:00:00,1.62205,1.6227,1.62135,1.62175,923200000.0
2009-07-06 01:15:00,1.62165,1.62165,1.62085,1.6215,1041600001.0
2009-07-06 01:30:00,1.6215,1.6216,1.62055,1.62085,476800000.0
2009-07-06 01:45:00,1.62085,1.6216,1.62045,1.6207,1144000001.0
2009-07-06 02:00:00,1.6206,1.62175,1.6204,1.6212,680000000.0
2009-07-06 02:15:00,1.6212,1.6212,1.6205,1.62095,734400000.0
2009-07-06 02:30:00,1.62085,1.62275,1.62065,1.62165,8511200000.0
2009-07-06 02:45:00,1.62155,1.6226,1.6214,1.6215,8426500000.0
2009-07-06 03:00:00,1.6216,1.6221,1.6214,1.6214,290500000.0
2009-07-06 03:15:00,1.6214,1.62195,1.6206,1.62195,7758840022.0
2009-07-06 03:30:00,1.62195,1.6227,1.6203,1.6225,6607500001.0
2009-07-06 03:45:00,1.6225,1.62325,1.62145,1.62315,2392000000.0
2009-07-06 04:00:00,1.62315,1.62375,1.6223,1.6226,1233600000.0
2009-07-06 04:15:00,1.6227,1.6238,1.62215,1.62285,1389900000.0
2009-07-06 04:30:00,1.62285,1.6247,1.62215,1.62375,2531300001.0
2009-07-06 04:45:00,1.6237,1.6245,1.62265,1.62315,1194600001.0
2009-07-06 05:00:00,1.62315,1.6238,1.62205,1.6224,1913600006.0
2009-07-06 05:15:00,1.6223,1.62315,1.62225,1.6226,779200000.0
2009-07-06 05:30:00,1.6225,1.624,1.62225,1.62285,1247000000.0
2009-07-06 05:45:00,1.62295,1.62375,1.62155,1.6225,1294400002.0
2009-07-06 06:00:00,1.62245,1.62355,1.62175,1.62185,737600000.0
2009-07-06 06:15:00,1.62185,1.6223,1.6208,1.6213,2558400002.0
2009-07-06 06:30:00,1.62125,1.62215,1.62115,1.62195,1200000005.0
2009-07-06 06:45:00,1.62185,1.62265,1.62135,1.622,845000000.0
2009-07-06 07:00:00,1.6221,1.6227,1.62165,1.62255,622400000.0
2009-07-06 07:15:00,1.6227,1.6232,1.62185,1.62245,1897600000.0
2009-07-06 07:30:00,1.6225,1.62265,1.62145,1.62165,956800000.0
2009-07-06 07:45:00,1.6219,1.6233,1.62135,1.62245,1193600000.0
2009-07-06 08:00:00,1.62265,1.62415,1.62225,1.6228,3744400001.0
2009-07-06 08:15:00,1.62275,1.6233,1.6213,1.62185,2952600000.0
2009-07-06 08:30:00,1.6219,1.62225,1.62045,1.62065,4234070000.0
2009-07-06 08:45:00,1.6205,1.6216,1.6197,1.6207,4328800000.0
2009-07-06 09:00:00,1.6207,1.6229,1.6205,1.6215,7649099999.0
2009-07-06 09:15:00,1.62165,1.6229,1.62125,1.62285,6100600000.0
2009-07-06 09:30:00,1.6227,1.62395,1.6197,1.6202,5827800001.0
2009-07-06 09:45:00,1.6204,1.6231,1.62005,1.62255,4615200000.0
2009-07-06 10:00:00,1.62255,1.62665,1.62225,1.62615,5240600002.0
2009-07-06 10:15:00,1.6262,1.6264,1.6232,1.62505,5198600000.0
2009-07-06 10:30:00,1.62505,1.62505,1.62065,1.62105,4514600001.0
2009-07-06 10:45:00,1.62115,1.6219,1.62025,1.62185,3555000000.0
2009-07-06 11:00:00,1.6219,1.622,1.61995,1.62025,3051800000.0
2009-07-06 11:15:00,1.62025,1.6212,1.61965,1.6197,2918000001.0
2009-07-06 11:30:00,1.61975,1.6208,1.6192,1.62035,4580999996.0
2009-07-06 11:45:00,1.6204,1.6208,1.61985,1.62065,3302799999.0
2009-07-06 12:00:00,1.6207,1.622,1.6201,1.6208,4584199999.0
2009-07-06 12:15:00,1.6209,1.6214,1.62005,1.62075,1973200000.0
2009-07-06 12:30:00,1.62085,1.6224,1.6201,1.6221,2756400000.0
2009-07-06 12:45:00,1.6222,1.62285,1.617,1.6177,4000200000.0
2009-07-06 13:00:00,1.6177,1.6186,1.6168,1.6184,6609200009.0
2009-07-06 13:15:00,1.61835,1.6192,1.6178,1.6182,5610800010.0
2009-07-06 13:30:00,1.61815,1.61955,1.61745,1.61945,3636400002.0
2009-07-06 13:45:00,1.6195,1.6201,1.61805,1.619,6590600002.0
2009-07-06 14:00:00,1.6191,1.6194,1.61855,1.6193,5631000002.0
2009-07-06 14:15:00,1.61925,1.6204,1.61825,1.6195,6197600000.0
2009-07-06 14:30:00,1.6195,1.6197,1.6181,1.6196,4420399994.0
2009-07-06 14:45:00,1.61965,1.62005,1.61865,1.6189,5118999994.0
2009-07-06 15:00:00,1.6189,1.6212,1.61855,1.6209,7143400011.0
2009-07-06 15:15:00,1.621,1.6211,1.6174,1.61765,6935399998.0
2009-07-06 15:30:00,1.6177,1.6186,1.6151,1.6181,9624299990.0
2009-07-06 15:45:00,1.6181,1.61875,1.6164,1.61805,9228199994.0
2009-07-06 16:00:00,1.61805,1.6184,1.6167,1.6179,9101600006.0
2009-07-06 16:15:00,1.61775,1.6197,1.61705,1.61915,7871999999.0
2009-07-06 16:30:00,1.6192,1.62095,1.61885,1.61985,7900600002.0
2009-07-06 16:45:00,1.61985,1.62015,1.61805,1.61815,8048400000.0
2009-07-06 17:00:00,1.61815,1.6189,1.61735,1.6175,5934799994.0
2009-07-06 17:15:00,1.6175,1.6195,1.61745,1.6188,5896600002.0
2009-07-06 17:30:00,1.61885,1.6205,1.61875,1.6191,4466000003.0
2009-07-06 17:45:00,1.6191,1.6191,1.6178,1.6178,6014400001.0
2009-07-06 18:00:00,1.6178,1.61785,1.6163,1.6165,4845999999.0
2009-07-06 18:15:00,1.61635,1.619,1.6162,1.6189,4740200001.0
2009-07-06 18:30:00,1.61895,1.6201,1.61865,1.6199,3138299999.0
2009-07-06 18:45:00,1.6199,1.6202,1.6195,1.61975,2517800000.0
2009-07-06 19:00:00,1.61975,1.62005,1.61865,1.61895,2631400002.0
2009-07-06 19:15:00,1.61895,1.62055,1.61845,1.6201,5683289998.0
2009-07-06 19:30:00,1.6201,1.62185,1.6198,1.6215,4348600004.0
2009-07-06 19:45:00,1.62155,1.62255,1.62125,1.62225,3148800003.0
2009-07-06 20:00:00,1.62225,1.62325,1.6216,1.6231,3117400003.0
2009-07-06 20:15:00,1.6232,1.6258,1.6227,1.623,3964800005.0
2009-07-06 20:30:00,1.62295,1.62385,1.6226,1.62295,2886199999.0
2009-07-06 20:45:00,1.62295,1.62335,1.62205,1.62225,3129600002.0
2009-07-06 21:00:00,1.62225,1.6223,1.6219,1.6219,1351060000.0
2009-07-06 21:15:00,1.6219,1.62305,1.6219,1.62235,2650820000.0
2009-07-06 21:30:00,1.62225,1.62285,1.6219,1.6219,2879780000.0
2009-07-06 21:45:00,1.6219,1.62205,1.6196,1.61975,2716360001.0
2009-07-06 22:00:00,1.6198,1.6222,1.61945,1.6219,2055400002.0
2009-07-06 22:15:00,1.6219,1.6221,1.62105,1.622,1343999999.0
2009-07-06 22:30:00,1.62195,1.62255,1.6202,1.62025,1217400000.0
2009-07-06 22:45:00,1.6202,1.6211,1.61985,1.6207,1367400000.0
2009-07-06 23:00:00,1.6205,1.6221,1.61945,1.6208,833200000.0
2009-07-06 23:15:00,1.6208,1.621,1.6203,1.6203,432000000.0
2009-07-06 23:30:00,1.6203,1.62055,1.62015,1.6202,93600000.0
2009-07-06 23:45:00,1.6202,1.6203,1.61915,1.6202,96200000.0
2009-07-07 00:00:00,1.6202,1.62115,1.6201,1.6211,523200000.0
2009-07-07 00:15:00,1.6211,1.6211,1.62005,1.6205,301800000.0
2009-07-07 00:30:00,1.62075,1.6208,1.6199,1.6204,76000000.0
2009-07-07 00:45:00,1.6204,1.6215,1.6204,1.62135,530600000.0
2009-07-07 01:00:00,1.62125,1.6216,1.6208,1.6209,4235199999.0
2009-07-07 01:15:00,1.6209,1.62205,1.6204,1.62105,6273600000.0
2009-07-07 01:30:00,1.621,1.62205,1.6205,1.6213,8315700000.0
2009-07-07 01:45:00,1.6213,1.62205,1.62075,1.6214,7009600000.0
2009-07-07 02:00:00,1.6214,1.62145,1.62048,1.62085,2369200000.0
2009-07-07 02:15:00,1.62085,1.6214,1.6207,1.6207,541100000.0
2009-07-07 02:30:00,1.6207,1.6212,1.6207,1.6209,543100000.0
2009-07-07 02:45:00,1.621,1.62125,1.6207,1.6211,678900000.0
2009-07-07 03:00:00,1.62115,1.6218,1.6207,1.62095,913900000.0
2009-07-07 03:15:00,1.6211,1.6211,1.61995,1.62035,395600000.0
2009-07-07 03:30:00,1.62035,1.62135,1.62005,1.6202,1779200000.0
2009-07-07 03:45:00,1.62025,1.6211,1.6197,1.62075,1150200000.0
2009-07-07 04:00:00,1.62075,1.621,1.61945,1.6208,946400000.0
2009-07-07 04:15:00,1.6208,1.62125,1.6207,1.6208,1099460000.0
2009-07-07 04:30:00,1.6208,1.6213,1.62016,1.6208,603600000.0
2009-07-07 04:45:00,1.6208,1.6208,1.62,1.6208,260200000.0
2009-07-07 05:00:00,1.6208,1.621,1.61985,1.6208,210800000.0
2009-07-07 05:15:00,1.6208,1.62105,1.6199,1.6209,926800000.0
2009-07-07 05:30:00,1.6209,1.62135,1.62026,1.62125,353300000.0
2009-07-07 05:45:00,1.62125,1.62135,1.6207,1.6209,761900000.0
2009-07-07 06:00:00,1.62085,1.6212,1.62063,1.6207,314200000.0
2009-07-07 06:15:00,1.6207,1.6213,1.62062,1.62115,394400000.0
2009-07-07 06:30:00,1.621,1.6216,1.61985,1.62015,858699999.0
2009-07-07 06:45:00,1.6202,1.62095,1.6197,1.6202,2513599995.0
2009-07-07 07:00:00,1.62025,1.62125,1.6199,1.62075,1360000000.0
2009-07-07 07:15:00,1.62075,1.6215,1.6194,1.62025,1393800000.0
2009-07-07 07:30:00,1.62025,1.62105,1.6196,1.6202,2827200002.0
2009-07-07 07:45:00,1.62015,1.6213,1.62015,1.62065,1848599999.0
2009-07-07 08:00:00,1.6206,1.6223,1.62055,1.621,4638800000.0
2009-07-07 08:15:00,1.621,1.62135,1.6185,1.61935,5622190001.0
2009-07-07 08:30:00,1.61935,1.62,1.61835,1.61895,5707400000.0
2009-07-07 08:45:00,1.61895,1.6196,1.61835,1.61905,4320600000.0
2009-07-07 09:00:00,1.61905,1.61945,1.6178,1.618,6362200003.0
2009-07-07 09:15:00,1.618,1.618,1.61545,1.61735,7551700005.0
2009-07-07 09:30:00,1.6174,1.6182,1.61405,1.6178,4943400001.0
2009-07-07 09:45:00,1.6178,1.6181,1.61675,1.6181,4426600005.0
2009-07-07 10:00:00,1.618,1.618,1.61675,1.6175,4248800000.0
2009-07-07 10:15:00,1.6176,1.61845,1.6171,1.6173,4566999999.0
2009-07-07 10:30:00,1.6173,1.6184,1.6171,1.61825,4836500000.0
2009-07-07 10:45:00,1.61815,1.6188,1.61635,1.618,6212800003.0
2009-07-07 11:00:00,1.618,1.62025,1.6172,1.6196,5896199999.0
2009-07-07 11:15:00,1.61965,1.6203,1.61595,1.6177,6275000007.0
2009-07-07 11:30:00,1.61775,1.61925,1.6175,1.61925,3064200002.0
2009-07-07 11:45:00,1.6193,1.62055,1.61855,1.62023,6183899996.0
2009-07-07 12:00:00,1.62025,1.62055,1.6187,1.619,11911399986.0
2009-07-07 12:15:00,1.619,1.61995,1.61855,1.6193,4496799999.0
2009-07-07 12:30:00,1.61925,1.61995,1.61915,1.61985,5524799998.0
2009-07-07 12:45:00,1.61985,1.6214,1.6197,1.62135,9171899999.0
2009-07-07 13:00:00,1.62135,1.62175,1.619,1.6201,6742000000.0
2009-07-07 13:15:00,1.6201,1.62165,1.6197,1.62165,6876799995.0
2009-07-07 13:30:00,1.62165,1.62405,1.6214,1.62375,4596000000.0
2009-07-07 13:45:00,1.6237,1.62385,1.62225,1.6228,4927599999.0
2009-07-07 14:00:00,1.62275,1.62355,1.6219,1.62225,5114200000.0
2009-07-07 14:15:00,1.6222,1.6228,1.62135,1.62195,4056800001.0
2009-07-07 14:30:00,1.622,1.622,1.61965,1.6197,5217199995.0
2009-07-07 14:45:00,1.61975,1.6209,1.61965,1.6202,4043599998.0
2009-07-07 15:00:00,1.6202,1.6218,1.61995,1.6208,6543399999.0
2009-07-07 15:15:00,1.62065,1.6217,1.61945,1.6211,6006799999.0
2009-07-07 15:30:00,1.62115,1.6228,1.61985,1.6222,7474800005.0
2009-07-07 15:45:00,1.6223,1.62385,1.62095,1.62275,7594399998.0
2009-07-07 16:00:00,1.62305,1.62315,1.6207,1.6218,8006200002.0
2009-07-07 16:15:00,1.62185,1.622,1.61975,1.61975,6465800008.0
2009-07-07 16:30:00,1.6199,1.6208,1.6195,1.62015,4032000001.0
2009-07-07 16:45:00,1.62015,1.6245,1.6201,1.622,6216400001.0
2009-07-07 17:00:00,1.622,1.62225,1.62085,1.62185,5089400001.0
2009-07-07 17:15:00,1.62185,1.6226,1.62095,1.62205,5108600000.0
2009-07-07 17:30:00,1.62205,1.62465,1.62175,1.62435,7330800000.0
2009-07-07 17:45:00,1.62445,1.62455,1.62275,1.62395,5276000001.0
2009-07-07 18:00:00,1.6239,1.6247,1.6222,1.6223,4203340002.0
2009-07-07 18:15:00,1.62235,1.6239,1.6222,1.6237,3363760000.0
2009-07-07 18:30:00,1.62355,1.6247,1.62265,1.62265,5816910007.0
2009-07-07 18:45:00,1.62265,1.62415,1.6219,1.6237,4582380001.0
2009-07-07 19:00:00,1.62375,1.62415,1.622,1.62255,4191600000.0
2009-07-07 19:15:00,1.6226,1.62335,1.62205,1.62325,3455600003.0
2009-07-07 19:30:00,1.62335,1.62335,1.6211,1.6218,3472700000.0
2009-07-07 19:45:00,1.6218,1.6224,1.6209,1.62125,3116200001.0
2009-07-07 20:00:00,1.6214,1.62315,1.6211,1.62315,4139499999.0
2009-07-07 20:15:00,1.62315,1.62375,1.62205,1.62215,3930400000.0
2009-07-07 20:30:00,1.62205,1.62315,1.62205,1.6229,2441340000.0
2009-07-07 20:45:00,1.6229,1.62375,1.62075,1.62135,3722700000.0
2009-07-07 21:00:00,1.62135,1.62355,1.62135,1.623,6327600001.0
2009-07-07 21:15:00,1.62305,1.6242,1.62285,1.62325,3450100001.0
2009-07-07 21:30:00,1.6233,1.62355,1.62235,1.62275,2897400001.0
2009-07-07 21:45:00,1.62265,1.62295,1.6216,1.6223,3724509999.0
2009-07-07 22:00:00,1.6223,1.6232,1.6218,1.62215,1469180000.0
2009-07-07 22:15:00,1.62215,1.62325,1.6219,1.6228,1428200000.0
2009-07-07 22:30:00,1.62305,1.6236,1.62235,1.62325,637600000.0
2009-07-07 22:45:00,1.62315,1.624,1.6221,1.624,1237800000.0
2009-07-07 23:00:00,1.62345,1.6241,1.6223,1.62285,11845200000.0
2009-07-07 23:15:00,1.6229,1.6235,1.6225,1.62285,4586840000.0
2009-07-07 23:30:00,1.623,1.623,1.6225,1.6225,960440000.0
2009-07-07 23:45:00,1.6225,1.62325,1.6225,1.62265,1716560000.0
2009-07-08 00:00:00,1.6227,1.62295,1.6225,1.62285,714260000.0
2009-07-08 00:15:00,1.6229,1.62365,1.62268,1.6231,251600000.0
2009-07-08 00:30:00,1.62305,1.6234,1.6228,1.6231,374600000.0
2009-07-08 00:45:00,1.6228,1.6234,1.62236,1.6229,1077280000.0
2009-07-08 01:00:00,1.62265,1.62315,1.62239,1.6225,1403990000.0
2009-07-08 01:15:00,1.6225,1.6226,1.6225,1.6225,2236060000.0
2009-07-08 01:30:00,1.6225,1.6226,1.6212,1.62125,1872380000.0
2009-07-08 01:45:00,1.62125,1.6222,1.6208,1.6219,1728400000.0
2009-07-08 02:00:00,1.6219,1.6226,1.6214,1.62215,2089000000.0
2009-07-08 02:15:00,1.6221,1.6222,1.6206,1.6216,1117400000.0
2009-07-08 02:30:00,1.62165,1.6226,1.62045,1.62045,1670700000.0
2009-07-08 02:45:00,1.62045,1.6214,1.61915,1.61985,2924600000.0
2009-07-08 03:00:00,1.62,1.62025,1.619,1.619,1864800000.0
2009-07-08 03:15:00,1.6191,1.6196,1.618,1.61875,2051400000.0
2009-07-08 03:30:00,1.61875,1.61955,1.61795,1.61895,849600000.0
2009-07-08 03:45:00,1.6189,1.6199,1.618,1.61945,1340400000.0
2009-07-08 04:00:00,1.6194,1.6204,1.6186,1.6198,1230300000.0
2009-07-08 04:15:00,1.6198,1.62015,1.61875,1.61925,1375250000.0
2009-07-08 04:30:00,1.6193,1.62005,1.6188,1.6192,1005400000.0
2009-07-08 04:45:00,1.61925,1.6204,1.61855,1.62,1073200000.0
2009-07-08 05:00:00,1.62,1.62025,1.6172,1.61795,2084200000.0
2009-07-08 05:15:00,1.6179,1.618,1.61695,1.6176,1320399999.0
2009-07-08 05:30:00,1.61765,1.61785,1.61695,1.6177,1455600000.0
2009-07-08 05:45:00,1.6177,1.61845,1.6168,1.6177,2428600000.0
2009-07-08 06:00:00,1.6177,1.6184,1.617,1.6172,1781800003.0
2009-07-08 06:15:00,1.6172,1.61785,1.6172,1.61745,1168600000.0
2009-07-08 06:30:00,1.6175,1.618,1.617,1.61795,1230400000.0
2009-07-08 06:45:00,1.618,1.6184,1.61705,1.61725,2152800000.0
2009-07-08 07:00:00,1.61715,1.618,1.617,1.61705,1624000000.0
2009-07-08 07:15:00,1.61705,1.6187,1.6165,1.6181,1251600000.0
2009-07-08 07:30:00,1.6179,1.61885,1.6171,1.61845,2376200000.0
2009-07-08 07:45:00,1.61835,1.6189,1.6172,1.6188,2042000000.0
2009-07-08 08:00:00,1.6188,1.61885,1.6134,1.6153,4797700000.0
2009-07-08 08:15:00,1.61515,1.61575,1.6128,1.61385,4377400000.0
2009-07-08 08:30:00,1.61385,1.6173,1.6132,1.617,6266200005.0
2009-07-08 08:45:00,1.6171,1.61825,1.61615,1.61685,4962600001.0
2009-07-08 09:00:00,1.61685,1.619,1.61655,1.61885,5256899999.0
2009-07-08 09:15:00,1.6189,1.619,1.61755,1.61865,5840400002.0
2009-07-08 09:30:00,1.61865,1.6189,1.6168,1.6174,6068800001.0
2009-07-08 09:45:00,1.6174,1.6184,1.61715,1.61785,5377600003.0
2009-07-08 10:00:00,1.6178,1.61955,1.61745,1.61875,5704800001.0
2009-07-08 10:15:00,1.6188,1.61905,1.618,1.6182,4088799999.0
2009-07-08 10:30:00,1.6182,1.6191,1.61795,1.61815,5866600005.0
2009-07-08 10:45:00,1.6181,1.6193,1.61795,1.61875,4186200006.0
2009-07-08 11:00:00,1.61875,1.6202,1.6174,1.61845,6620400005.0
2009-07-08 11:15:00,1.61845,1.62005,1.618,1.62,5206600002.0
2009-07-08 11:30:00,1.62,1.6206,1.61945,1.6201,3651200002.0
2009-07-08 11:45:00,1.62015,1.62075,1.61975,1.6201,4061000001.0
2009-07-08 12:00:00,1.62025,1.62155,1.6201,1.6204,4372600004.0
2009-07-08 12:15:00,1.62035,1.6214,1.61985,1.62075,4097400000.0
2009-07-08 12:30:00,1.62075,1.6218,1.62035,1.62155,5101400004.0
2009-07-08 12:45:00,1.62185,1.62275,1.62075,1.6221,4496800005.0
2009-07-08 13:00:00,1.6221,1.6223,1.6197,1.6206,1901300000.0
2009-07-08 13:15:00,1.6205,1.62105,1.62045,1.621,3451200003.0
2009-07-08 13:30:00,1.621,1.6214,1.6197,1.6202,3351300000.0
2009-07-08 13:45:00,1.62015,1.6215,1.62,1.62105,4468000004.0
2009-07-08 14:00:00,1.62125,1.62225,1.62045,1.6207,4977200003.0
2009-07-08 14:15:00,1.6208,1.62135,1.61915,1.6195,4019200001.0
2009-07-08 14:30:00,1.61955,1.6209,1.6189,1.6195,4598800001.0
2009-07-08 14:45:00,1.6195,1.6198,1.61685,1.61725,4889200004.0
2009-07-08 15:00:00,1.6173,1.6173,1.6151,1.6161,6993080007.0
2009-07-08 15:15:00,1.61615,1.61635,1.6151,1.6155,5887360004.0
2009-07-08 15:30:00,1.61565,1.61655,1.61415,1.61625,5721530002.0
2009-07-08 15:45:00,1.6164,1.6164,1.61455,1.615,6469600006.0
2009-07-08 16:00:00,1.61535,1.6169,1.6147,1.6163,6693800001.0
2009-07-08 16:15:00,1.61635,1.6168,1.6136,1.6154,6830400002.0
2009-07-08 16:30:00,1.61535,1.6168,1.6138,1.6142,7503600005.0
2009-07-08 16:45:00,1.61425,1.6154,1.61325,1.61375,5938800002.0
2009-07-08 17:00:00,1.61375,1.6161,1.61345,1.616,6588400001.0
2009-07-08 17:15:00,1.61615,1.61745,1.6138,1.616,7461400004.0
2009-07-08 17:30:00,1.6161,1.61635,1.613,1.6145,5909800000.0
2009-07-08 17:45:00,1.61445,1.61535,1.6136,1.61365,6634000004.0
2009-07-08 18:00:00,1.61375,1.6158,1.61335,1.61375,6585140002.0
2009-07-08 18:15:00,1.6137,1.61685,1.61315,1.6168,6430999999.0
2009-07-08 18:30:00,1.6168,1.61965,1.61665,1.61905,5598599999.0
2009-07-08 18:45:00,1.61905,1.6218,1.618,1.62145,3894400003.0
2009-07-08 19:00:00,1.6215,1.6244,1.62035,1.62065,6060890001.0
2009-07-08 19:15:00,1.6207,1.6209,1.6186,1.6193,4701600001.0
2009-07-08 19:30:00,1.61905,1.62115,1.6185,1.6192,5182000000.0
2009-07-08 19:45:00,1.6192,1.621,1.61845,1.6198,5633999998.0
2009-07-08 20:00:00,1.61975,1.6211,1.6186,1.62015,9209439994.0
2009-07-08 20:15:00,1.62015,1.62135,1.61975,1.6202,5929400007.0
2009-07-08 20:30:00,1.62015,1.62225,1.6199,1.6214,4968000000.0
2009-07-08 20:45:00,1.62105,1.6222,1.62045,1.6216,6773259998.0
2009-07-08 21:00:00,1.6217,1.62175,1.61955,1.6207,4375600002.0
2009-07-08 21:15:00,1.62065,1.62275,1.6206,1.62085,3736350001.0
2009-07-08 21:30:00,1.62085,1.62125,1.6194,1.61965,3149390001.0
2009-07-08 21:45:00,1.61965,1.62105,1.6192,1.62025,4640000000.0
2009-07-08 22:00:00,1.62015,1.6207,1.6196,1.6196,2897400000.0
2009-07-08 22:15:00,1.61975,1.62015,1.61785,1.61905,4660800000.0
2009-07-08 22:30:00,1.6192,1.62045,1.61865,1.61915,6927099916.0
2009-07-08 22:45:00,1.61915,1.62065,1.6184,1.62065,1606400000.0
2009-07-08 23:00:00,1.6202,1.6202,1.61775,1.61875,999200000.0
2009-07-08 23:15:00,1.6189,1.6201,1.61865,1.6198,303000000.0
2009-07-08 23:30:00,1.6198,1.6198,1.61913,1.61955,406000000.0
2009-07-08 23:45:00,1.6195,1.61985,1.61805,1.6185,724600000.0
2009-07-09 00:00:00,1.61825,1.619,1.61775,1.6186,443400000.0
2009-07-09 00:15:00,1.6187,1.6198,1.6187,1.61925,4137200000.0
2009-07-09 00:30:00,1.61935,1.61955,1.61824,1.61875,619800000.0
2009-07-09 00:45:00,1.6187,1.619,1.6185,1.6188,497400000.0
2009-07-09 01:00:00,1.61875,1.6194,1.6187,1.61905,2285600000.0
2009-07-09 01:15:00,1.61915,1.6196,1.6187,1.6187,712600000.0
2009-07-09 01:30:00,1.6187,1.6188,1.61405,1.61405,1697800000.0
2009-07-09 01:45:00,1.61405,1.6143,1.6131,1.61355,1024400000.0
2009-07-09 02:00:00,1.6136,1.61475,1.613,1.61395,2056200000.0
2009-07-09 02:15:00,1.6141,1.61535,1.61325,1.61455,1903200000.0
2009-07-09 02:30:00,1.6148,1.6158,1.6138,1.61535,1855240000.0
2009-07-09 02:45:00,1.61535,1.6163,1.61435,1.61575,1726600000.0
2009-07-09 03:00:00,1.61575,1.6165,1.61475,1.6148,1767000000.0
2009-07-09 03:15:00,1.6148,1.61665,1.6146,1.61645,2169200000.0
2009-07-09 03:30:00,1.6164,1.6177,1.61555,1.61685,3281600000.0
2009-07-09 03:45:00,1.6168,1.61765,1.61625,1.61705,1693600000.0
2009-07-09 04:00:00,1.6171,1.61735,1.6158,1.616,1232400000.0
2009-07-09 04:15:00,1.61595,1.61685,1.6157,1.6165,1177000000.0
2009-07-09 04:30:00,1.61655,1.6168,1.616,1.61635,1383600000.0
2009-07-09 04:45:00,1.6164,1.61655,1.6158,1.61645,835400000.0
2009-07-09 05:00:00,1.61655,1.617,1.616,1.6168,905600000.0
2009-07-09 05:15:00,1.61685,1.61695,1.6161,1.6163,1043600000.0
2009-07-09 05:30:00,1.6163,1.6164,1.6155,1.61605,994600000.0
2009-07-09 05:45:00,1.61605,1.61615,1.61545,1.6158,1044600000.0
2009-07-09 06:00:00,1.61585,1.6164,1.6156,1.6162,970000000.0
2009-07-09 06:15:00,1.6162,1.6166,1.61565,1.61625,1368400000.0
2009-07-09 06:30:00,1.61625,1.61695,1.6158,1.61635,1744800000.0
2009-07-09 06:45:00,1.6163,1.61685,1.6158,1.616,1064800000.0
2009-07-09 07:00:00,1.61595,1.61625,1.6148,1.61625,1424200000.0
2009-07-09 07:15:00,1.61615,1.6168,1.61555,1.6165,1367400000.0
2009-07-09 07:30:00,1.6165,1.6169,1.61595,1.61665,1539000000.0
2009-07-09 07:45:00,1.6166,1.61915,1.6163,1.6179,4023200000.0
2009-07-09 08:00:00,1.61805,1.6189,1.6172,1.61835,5094399992.0
2009-07-09 08:15:00,1.61835,1.6194,1.618,1.61855,11680400012.0
2009-07-09 08:30:00,1.61855,1.6194,1.618,1.6194,8374600008.0
2009-07-09 08:45:00,1.6194,1.6195,1.61815,1.61925,12221000008.0
2009-07-09 09:00:00,1.61925,1.6193,1.6176,1.61795,5098600002.0
2009-07-09 09:15:00,1.61805,1.6199,1.6179,1.6196,4732800001.0
2009-07-09 09:30:00,1.6195,1.61965,1.61625,1.6171,6936940009.0
2009-07-09 09:45:00,1.61715,1.61875,1.61595,1.6186,7507000013.0
2009-07-09 10:00:00,1.61845,1.6189,1.6176,1.6184,4674400002.0
2009-07-09 10:15:00,1.61855,1.6199,1.6184,1.6194,3385400008.0
2009-07-09 10:30:00,1.6194,1.6196,1.61815,1.6185,3838000020.0
2009-07-09 10:45:00,1.6185,1.61915,1.61765,1.61855,4393399999.0
2009-07-09 11:00:00,1.6186,1.61965,1.61755,1.61905,3567200001.0
2009-07-09 11:15:00,1.61905,1.61915,1.61765,1.61765,3925200000.0
2009-07-09 11:30:00,1.61775,1.61925,1.6177,1.61885,6837400005.0
2009-07-09 11:45:00,1.61885,1.6201,1.6188,1.61885,6891199999.0
2009-07-09 12:00:00,1.61885,1.6192,1.61675,1.61695,4296800007.0
2009-07-09 12:15:00,1.61695,1.6195,1.6169,1.6194,4154600000.0
2009-07-09 12:30:00,1.6194,1.6198,1.61705,1.6172,5096400001.0
2009-07-09 12:45:00,1.61715,1.61905,1.61695,1.6181,5628400013.0
2009-07-09 13:00:00,1.61805,1.61835,1.6163,1.61735,5049600002.0
2009-07-09 13:15:00,1.61725,1.6182,1.61675,1.61725,3186799999.0
2009-07-09 13:30:00,1.6173,1.6183,1.61705,1.6175,3301400003.0
2009-07-09 13:45:00,1.61755,1.61865,1.6156,1.61805,5596600003.0
2009-07-09 14:00:00,1.61795,1.6193,1.61705,1.6186,5565600000.0
2009-07-09 14:15:00,1.61855,1.61995,1.61745,1.6196,5039200002.0
2009-07-09 14:30:00,1.61955,1.6205,1.6182,1.61875,6141800004.0
2009-07-09 14:45:00,1.6188,1.61905,1.6171,1.61805,5659800002.0
2009-07-09 15:00:00,1.61795,1.6187,1.61685,1.61765,5703400001.0
2009-07-09 15:15:00,1.61765,1.61935,1.6176,1.6178,5728000004.0
2009-07-09 15:30:00,1.61785,1.61925,1.6173,1.61885,6297200004.0
2009-07-09 15:45:00,1.6188,1.6191,1.6171,1.6174,7500199994.0
2009-07-09 16:00:00,1.61735,1.6186,1.61715,1.6186,7743000012.0
2009-07-09 16:15:00,1.61865,1.62005,1.61765,1.6183,5767800008.0
2009-07-09 16:30:00,1.6183,1.61985,1.6177,1.6196,6886600001.0
2009-07-09 16:45:00,1.6196,1.62435,1.6194,1.6229,7745000006.0
2009-07-09 17:00:00,1.623,1.6259,1.6227,1.6249,6987399995.0
2009-07-09 17:15:00,1.6249,1.62615,1.624,1.6249,7653100006.0
2009-07-09 17:30:00,1.62485,1.6266,1.62455,1.6265,6445700011.0
2009-07-09 17:45:00,1.62655,1.63065,1.626,1.63015,6652800007.0
2009-07-09 18:00:00,1.6301,1.63155,1.6296,1.6297,6065579999.0
2009-07-09 18:15:00,1.6297,1.63235,1.6296,1.6315,6740049997.0
2009-07-09 18:30:00,1.63155,1.63175,1.63005,1.6311,5991220003.0
2009-07-09 18:45:00,1.6311,1.6311,1.6299,1.6306,5688280008.0
2009-07-09 19:00:00,1.63055,1.63135,1.62915,1.6304,6172940012.0
2009-07-09 19:15:00,1.63035,1.6313,1.6296,1.6296,5734400015.0
2009-07-09 19:30:00,1.62965,1.6309,1.6292,1.6304,4059599999.0
2009-07-09 19:45:00,1.6303,1.6304,1.62885,1.6302,3579200002.0
2009-07-09 20:00:00,1.6302,1.6306,1.6295,1.63025,2164800001.0
2009-07-09 20:15:00,1.6303,1.631,1.6291,1.63035,5825000004.0
2009-07-09 20:30:00,1.6304,1.6307,1.6289,1.6302,4973000006.0
2009-07-09 20:45:00,1.63025,1.63165,1.6293,1.6293,4193860004.0
2009-07-09 21:00:00,1.6293,1.63,1.6293,1.62935,1206100000.0
2009-07-09 21:15:00,1.62935,1.6299,1.6288,1.6292,2272000000.0
2009-07-09 21:30:00,1.6292,1.63035,1.629,1.6297,2427800000.0
2009-07-09 21:45:00,1.62985,1.63075,1.6297,1.6306,2747000001.0
2009-07-09 22:00:00,1.6306,1.63155,1.62955,1.63015,1880920001.0
2009-07-09 22:15:00,1.63025,1.6311,1.6299,1.63055,1759200000.0
2009-07-09 22:30:00,1.6306,1.63105,1.63,1.63045,1132999999.0
2009-07-09 22:45:00,1.63045,1.63045,1.62915,1.6292,1430300000.0
2009-07-09 23:00:00,1.629,1.62965,1.629,1.62945,665860000.0
2009-07-09 23:15:00,1.62945,1.6298,1.62865,1.6293,259420000.0
2009-07-09 23:30:00,1.62872,1.6294,1.62871,1.6292,273840000.0
2009-07-09 23:45:00,1.6292,1.6295,1.6292,1.6292,272200000.0
2009-07-10 00:00:00,1.6292,1.62955,1.62835,1.6292,459200000.0
2009-07-10 00:15:00,1.6292,1.6293,1.62839,1.62925,168160000.0
2009-07-10 00:30:00,1.6293,1.6293,1.62806,1.629,278960000.0
2009-07-10 00:45:00,1.629,1.6298,1.62795,1.629,3338620000.0
2009-07-10 01:00:00,1.629,1.629,1.62794,1.6282,2086460000.0
2009-07-10 01:15:00,1.6282,1.6282,1.62715,1.62795,1089800000.0
2009-07-10 01:30:00,1.628,1.62835,1.6279,1.6281,409600000.0
2009-07-10 01:45:00,1.6281,1.6281,1.62705,1.62725,588800000.0
2009-07-10 02:00:00,1.62715,1.6274,1.6264,1.62685,993600000.0
2009-07-10 02:15:00,1.6268,1.62765,1.6261,1.62675,1344400000.0
2009-07-10 02:30:00,1.62675,1.627,1.62605,1.6265,1237800000.0
2009-07-10 02:45:00,1.6265,1.6267,1.6251,1.6258,1332800000.0
2009-07-10 03:00:00,1.62575,1.62645,1.62565,1.62625,820200000.0
2009-07-10 03:15:00,1.6263,1.6269,1.6261,1.6263,796800000.0
2009-07-10 03:30:00,1.62625,1.6266,1.62585,1.62585,948800000.0
2009-07-10 03:45:00,1.62585,1.6261,1.62335,1.625,1616000000.0
2009-07-10 04:00:00,1.6251,1.62545,1.6239,1.62475,1950800000.0
2009-07-10 04:15:00,1.6247,1.6252,1.62375,1.62395,1937800000.0
2009-07-10 04:30:00,1.62395,1.62435,1.6234,1.62375,1170800000.0
2009-07-10 04:45:00,1.62365,1.62385,1.6222,1.6226,1486000000.0
2009-07-10 05:00:00,1.6228,1.6231,1.6221,1.62265,1020160000.0
2009-07-10 05:15:00,1.62265,1.6227,1.6221,1.6224,548860000.0
2009-07-10 05:30:00,1.62235,1.6229,1.6221,1.62255,1017540000.0
2009-07-10 05:45:00,1.62265,1.6228,1.62215,1.6226,887200000.0
2009-07-10 06:00:00,1.6225,1.62305,1.6222,1.62235,1029800000.0
2009-07-10 06:15:00,1.62235,1.62305,1.62215,1.6223,997600000.0
2009-07-10 06:30:00,1.62215,1.6228,1.62115,1.6222,1321660000.0
2009-07-10 06:45:00,1.6223,1.62265,1.62115,1.62145,1049400000.0
2009-07-10 07:00:00,1.62155,1.62265,1.62125,1.62215,1507000000.0
2009-07-10 07:15:00,1.62225,1.62275,1.62155,1.6223,1458400000.0
2009-07-10 07:30:00,1.62215,1.62295,1.621,1.62175,1540600000.0
2009-07-10 07:45:00,1.6217,1.62325,1.62105,1.62235,3794660000.0
2009-07-10 08:00:00,1.62225,1.6227,1.6216,1.62165,2899060000.0
2009-07-10 08:15:00,1.62165,1.6222,1.61975,1.6209,2655570000.0
2009-07-10 08:30:00,1.6209,1.6223,1.6207,1.62225,6024800000.0
2009-07-10 08:45:00,1.62225,1.62245,1.6194,1.6205,3938489999.0
2009-07-10 09:00:00,1.6206,1.62135,1.6178,1.6193,4023800000.0
2009-07-10 09:15:00,1.61925,1.6198,1.61805,1.61875,3065000000.0
2009-07-10 09:30:00,1.61875,1.6195,1.61725,1.61895,3025000000.0
2009-07-10 09:45:00,1.61885,1.6194,1.61805,1.61905,3226400000.0
2009-07-10 10:00:00,1.6191,1.6191,1.61765,1.61825,3450000000.0
2009-07-10 10:15:00,1.6184,1.6191,1.6172,1.61875,3318400001.0
2009-07-10 10:30:00,1.61865,1.6196,1.61755,1.6189,3243600001.0
2009-07-10 10:45:00,1.6189,1.61955,1.6181,1.61855,2753799999.0
2009-07-10 11:00:00,1.61855,1.619,1.61715,1.61755,4328999999.0
2009-07-10 11:15:00,1.61755,1.6183,1.61675,1.61755,3558800002.0
2009-07-10 11:30:00,1.6175,1.61775,1.6156,1.61655,6016800007.0
2009-07-10 11:45:00,1.61655,1.61735,1.6161,1.6169,4380400002.0
2009-07-10 12:00:00,1.61705,1.61895,1.6169,1.6186,3013900001.0
2009-07-10 12:15:00,1.61855,1.6191,1.61765,1.61865,3269600000.0
2009-07-10 12:30:00,1.61885,1.61925,1.61785,1.61915,4151800003.0
2009-07-10 12:45:00,1.61875,1.62035,1.61755,1.6184,5668700002.0
2009-07-10 13:00:00,1.61865,1.61865,1.61435,1.61765,6979500000.0
2009-07-10 13:15:00,1.6176,1.61905,1.61675,1.61855,3168600000.0
2009-07-10 13:30:00,1.6185,1.6188,1.61695,1.61795,3222399998.0
2009-07-10 13:45:00,1.6179,1.61975,1.61785,1.6193,4155999997.0
2009-07-10 14:00:00,1.61945,1.6224,1.61905,1.621,5743600000.0
2009-07-10 14:15:00,1.621,1.62265,1.619,1.622,6236199998.0
2009-07-10 14:30:00,1.622,1.6229,1.62025,1.62265,5969600000.0
2009-07-10 14:45:00,1.62255,1.6235,1.6209,1.6223,6458499997.0
2009-07-10 15:00:00,1.62235,1.62235,1.62005,1.62045,6257400003.0
2009-07-10 15:15:00,1.62055,1.62155,1.6201,1.62025,4778800002.0
2009-07-10 15:30:00,1.6204,1.6207,1.6189,1.6197,8168999999.0
2009-07-10 15:45:00,1.61985,1.6203,1.61805,1.6203,8213599996.0
2009-07-10 16:00:00,1.62015,1.62325,1.61965,1.6198,7273200001.0
2009-07-10 16:15:00,1.6197,1.6219,1.6193,1.6218,6071600001.0
2009-07-10 16:30:00,1.6218,1.6237,1.6212,1.62315,5792800000.0
2009-07-10 16:45:00,1.6232,1.6239,1.6218,1.622,5980799997.0
2009-07-10 17:00:00,1.62175,1.6227,1.61985,1.62015,5193320002.0
2009-07-10 17:15:00,1.62015,1.6226,1.61985,1.62115,6131189999.0
2009-07-10 17:30:00,1.6212,1.62135,1.61895,1.61955,5306860002.0
2009-07-10 17:45:00,1.61955,1.62285,1.61935,1.6221,5302599997.0
2009-07-10 18:00:00,1.6221,1.62265,1.61995,1.6202,3551430000.0
2009-07-10 18:15:00,1.62035,1.6207,1.61985,1.62,4009339998.0
2009-07-10 18:30:00,1.62,1.621,1.6188,1.62085,5849200000.0
2009-07-10 18:45:00,1.62075,1.6221,1.62015,1.62205,11021299998.0
2009-07-10 19:00:00,1.62195,1.6232,1.6215,1.62305,4905299999.0
2009-07-10 19:15:00,1.62315,1.62315,1.62205,1.62275,3262800008.0
2009-07-10 19:30:00,1.62265,1.623,1.62215,1.6225,3256600015.0
2009-07-10 19:45:00,1.62235,1.6225,1.6202,1.6212,3346839997.0
2009-07-10 20:00:00,1.62135,1.622,1.6208,1.62095,2677599997.0
2009-07-10 20:15:00,1.621,1.6229,1.6209,1.6212,3238800002.0
2009-07-10 20:30:00,1.6213,1.6226,1.62075,1.6221,2652180000.0
2009-07-10 20:45:00,1.622,1.62265,1.62165,1.62205,3352800000.0
2009-07-10 21:00:00,1.622,1.624,1.622,1.62325,2413999999.0
2009-07-10 21:15:00,1.62325,1.6241,1.62285,1.6234,2551400000.0
2009-07-10 21:30:00,1.62335,1.6243,1.62305,1.62425,1820000000.0
2009-07-10 21:45:00,1.62435,1.62455,1.6236,1.62425,5403900000.0
2009-07-10 22:00:00,1.62425,1.62445,1.62355,1.6237,3979200000.0
2009-07-10 22:15:00,1.6237,1.6237,1.6227,1.6231,508800000.0
2009-07-10 22:30:00,1.6231,1.6231,1.6209,1.6209,3973670000.0
2009-07-10 22:45:00,1.621,1.6217,1.61745,1.62125,1831600000.0
2009-07-12 23:00:00,1.62045,1.6206,1.62045,1.62055,1012800000.0
2009-07-12 23:15:00,1.6203,1.6203,1.62005,1.6201,30400000.0
2009-07-12 23:30:00,1.61845,1.6208,1.61845,1.6201,320000000.0
2009-07-12 23:45:00,1.62005,1.6203,1.61925,1.6203,68400000.0
2009-07-13 00:00:00,1.6204,1.6209,1.6199,1.6209,355600000.0
2009-07-13 00:15:00,1.6209,1.6214,1.62073,1.6214,185200000.0
2009-07-13 00:30:00,1.6214,1.6218,1.62074,1.62124,466000000.0
2009-07-13 00:45:00,1.6215,1.62285,1.62135,1.6222,4977800000.0
2009-07-13 01:00:00,1.62225,1.6228,1.6218,1.6226,370800000.0
2009-07-13 01:15:00,1.62275,1.6228,1.62165,1.622,445800000.0
2009-07-13 01:30:00,1.622,1.62235,1.6215,1.6216,481000000.0
2009-07-13 01:45:00,1.62175,1.6228,1.62135,1.6217,625800000.0
2009-07-13 02:00:00,1.6216,1.6221,1.62045,1.62085,1728200000.0
2009-07-13 02:15:00,1.62085,1.62185,1.62065,1.62175,1092400000.0
2009-07-13 02:30:00,1.6218,1.62215,1.6207,1.62115,894000000.0
2009-07-13 02:45:00,1.62105,1.6218,1.6205,1.62115,1486400000.0
2009-07-13 03:00:00,1.6211,1.6222,1.6211,1.62175,1455000000.0
2009-07-13 03:15:00,1.62175,1.62245,1.62085,1.62085,1200800000.0
2009-07-13 03:30:00,1.6208,1.62205,1.62065,1.62155,1250600000.0
2009-07-13 03:45:00,1.62155,1.622,1.62115,1.62125,701800000.0
2009-07-13 04:00:00,1.62135,1.6223,1.62055,1.62165,1864000000.0
2009-07-13 04:15:00,1.6216,1.62245,1.62135,1.62185,1904400000.0
2009-07-13 04:30:00,1.62185,1.6223,1.62155,1.62165,864600000.0
2009-07-13 04:45:00,1.62165,1.6222,1.62115,1.62185,1138600000.0
2009-07-13 05:00:00,1.62185,1.62235,1.62095,1.6212,1838600000.0
2009-07-13 05:15:00,1.6213,1.62205,1.6205,1.62155,1460600000.0
2009-07-13 05:30:00,1.6215,1.622,1.6207,1.62105,1945599999.0
2009-07-13 05:45:00,1.62105,1.6217,1.62075,1.62145,1769600000.0
2009-07-13 06:00:00,1.62145,1.6219,1.6209,1.62175,1002200000.0
2009-07-13 06:15:00,1.6218,1.62195,1.62065,1.6218,1664799999.0
2009-07-13 06:30:00,1.62185,1.6223,1.62115,1.622,1294000000.0
2009-07-13 06:45:00,1.62205,1.6222,1.6209,1.62135,1869400001.0
2009-07-13 07:00:00,1.62145,1.6223,1.62075,1.62215,1869400000.0
2009-07-13 07:15:00,1.6221,1.6227,1.6208,1.6214,1796600000.0
2009-07-13 07:30:00,1.62145,1.622,1.62,1.6213,1496600000.0
2009-07-13 07:45:00,1.62125,1.6223,1.6207,1.6214,2594800000.0
2009-07-13 08:00:00,1.6214,1.62265,1.62075,1.6222,3134999999.0
2009-07-13 08:15:00,1.62225,1.6229,1.6206,1.62205,4406999978.0
2009-07-13 08:30:00,1.62205,1.62225,1.62105,1.6219,5133599994.0
2009-07-13 08:45:00,1.6219,1.62475,1.6216,1.62415,4333799999.0
2009-07-13 09:00:00,1.62415,1.6248,1.6225,1.6229,6380199996.0
2009-07-13 09:15:00,1.62285,1.62385,1.6222,1.6235,4410000001.0
2009-07-13 09:30:00,1.6235,1.62395,1.6226,1.6237,4265600000.0
2009-07-13 09:45:00,1.62385,1.6243,1.6225,1.6232,5701199990.0
2009-07-13 10:00:00,1.62315,1.6234,1.62165,1.62265,4270599999.0
2009-07-13 10:15:00,1.62265,1.6237,1.622,1.62335,4685000009.0
2009-07-13 10:30:00,1.62335,1.6238,1.62145,1.62225,4938200001.0
2009-07-13 10:45:00,1.6222,1.62325,1.6214,1.62325,4475399992.0
2009-07-13 11:00:00,1.6233,1.62465,1.6228,1.6239,4663600002.0
2009-07-13 11:15:00,1.62395,1.6251,1.62315,1.62375,5699600004.0
2009-07-13 11:30:00,1.6236,1.6244,1.62315,1.6239,4313199997.0
2009-07-13 11:45:00,1.6239,1.6246,1.6229,1.62345,5057400003.0
2009-07-13 12:00:00,1.62345,1.6251,1.62305,1.62405,4320000005.0
2009-07-13 12:15:00,1.62405,1.62465,1.62235,1.62335,4663800006.0
2009-07-13 12:30:00,1.62335,1.62515,1.6231,1.62515,6463600001.0
2009-07-13 12:45:00,1.6252,1.6254,1.6236,1.62495,6097000009.0
2009-07-13 13:00:00,1.6251,1.62585,1.6244,1.62505,4131800003.0
2009-07-13 13:15:00,1.62505,1.626,1.6241,1.62555,4246000003.0
2009-07-13 13:30:00,1.62555,1.6264,1.62435,1.6254,4634000006.0
2009-07-13 13:45:00,1.6252,1.6255,1.62405,1.62465,5217800018.0
2009-07-13 14:00:00,1.6247,1.62595,1.62325,1.6237,4906600000.0
2009-07-13 14:15:00,1.6238,1.6259,1.6223,1.6223,6486800013.0
2009-07-13 14:30:00,1.6223,1.6223,1.6205,1.621,7124800009.0
2009-07-13 14:45:00,1.62095,1.62135,1.6199,1.6203,5154199999.0
2009-07-13 15:00:00,1.6203,1.622,1.6201,1.62115,5772400003.0
2009-07-13 15:15:00,1.62115,1.6213,1.6195,1.6206,4410400000.0
2009-07-13 15:30:00,1.62045,1.62175,1.61895,1.62045,7861200006.0
2009-07-13 15:45:00,1.6205,1.62265,1.62015,1.6226,8041199999.0
2009-07-13 16:00:00,1.62265,1.6227,1.62055,1.62155,8666599997.0
2009-07-13 16:15:00,1.6215,1.62225,1.62005,1.6207,6320199994.0
2009-07-13 16:30:00,1.6207,1.6208,1.6187,1.61975,7427299997.0
2009-07-13 16:45:00,1.61965,1.62,1.6178,1.61895,7913399981.0
2009-07-13 17:00:00,1.619,1.62035,1.61845,1.6188,7312999998.0
2009-07-13 17:15:00,1.61865,1.6192,1.6159,1.6167,6464200000.0
2009-07-13 17:30:00,1.6167,1.6167,1.61115,1.61295,7396600007.0
2009-07-13 17:45:00,1.61295,1.61345,1.61165,1.61225,6471800000.0
2009-07-13 18:00:00,1.61225,1.61545,1.61175,1.6148,5401600006.0
2009-07-13 18:15:00,1.61495,1.61595,1.614,1.6158,7782999980.0
2009-07-13 18:30:00,1.6158,1.6165,1.61515,1.6155,4881000006.0
2009-07-13 18:45:00,1.6153,1.6153,1.61265,1.61365,3809990002.0
2009-07-13 19:00:00,1.61365,1.6138,1.6113,1.61175,4415600005.0
2009-07-13 19:15:00,1.6119,1.61215,1.60985,1.6103,4626400011.0
2009-07-13 19:30:00,1.6103,1.61095,1.60955,1.6103,4121800013.0
2009-07-13 19:45:00,1.6103,1.61045,1.60895,1.6093,3026999998.0
2009-07-13 20:00:00,1.60935,1.6104,1.6091,1.6101,3744400000.0
2009-07-13 20:15:00,1.61015,1.6114,1.60955,1.6113,3604000000.0
2009-07-13 20:30:00,1.61125,1.61175,1.61035,1.61115,3279600004.0
2009-07-13 20:45:00,1.611,1.6113,1.60995,1.611,2892000000.0
2009-07-13 21:00:00,1.6111,1.61245,1.6109,1.612,2835500000.0
2009-07-13 21:15:00,1.61195,1.61255,1.61175,1.61205,2630400001.0
2009-07-13 21:30:00,1.6122,1.6122,1.6107,1.611,3008200001.0
2009-07-13 21:45:00,1.611,1.61185,1.6105,1.61165,3032200001.0
2009-07-13 22:00:00,1.61165,1.612,1.6108,1.6112,2156800001.0
2009-07-13 22:15:00,1.61125,1.6116,1.60995,1.6101,1097000001.0
2009-07-13 22:30:00,1.6101,1.6106,1.6094,1.6099,964200001.0
2009-07-13 22:45:00,1.6098,1.61,1.60795,1.608,843700001.0
2009-07-13 23:00:00,1.6074,1.6095,1.6074,1.609,732000000.0
2009-07-13 23:15:00,1.60905,1.6098,1.60875,1.60935,429200000.0
2009-07-13 23:30:00,1.60945,1.60955,1.608,1.6086,545399998.0
2009-07-13 23:45:00,1.6084,1.6094,1.60795,1.6093,850199999.0
2009-07-14 00:00:00,1.6093,1.61015,1.60842,1.6091,392800000.0
2009-07-14 00:15:00,1.6091,1.60965,1.60884,1.6093,336600000.0
2009-07-14 00:30:00,1.60935,1.6101,1.60895,1.6098,593800001.0
2009-07-14 00:45:00,1.6097,1.6104,1.6089,1.60915,719400001.0
2009-07-14 01:00:00,1.6091,1.6107,1.609,1.61055,1564799998.0
2009-07-14 01:15:00,1.6105,1.6108,1.60915,1.60935,1168400000.0
2009-07-14 01:30:00,1.6094,1.6102,1.6092,1.6099,1078600000.0
2009-07-14 01:45:00,1.6099,1.611,1.60865,1.6108,931800000.0
2009-07-14 02:00:00,1.6108,1.6113,1.60985,1.61045,1174400000.0
2009-07-14 02:15:00,1.61035,1.61135,1.6103,1.61095,1309800000.0
2009-07-14 02:30:00,1.611,1.61165,1.6102,1.6103,551600000.0
2009-07-14 02:45:00,1.61035,1.61035,1.6085,1.60875,1866400000.0
2009-07-14 03:00:00,1.6089,1.60955,1.60815,1.6087,1191200000.0
2009-07-14 03:15:00,1.60885,1.6096,1.6076,1.6095,1245600000.0
2009-07-14 03:30:00,1.6095,1.61,1.6088,1.6096,1058000000.0
2009-07-14 03:45:00,1.6095,1.61,1.60905,1.6099,807800000.0
2009-07-14 04:00:00,1.6099,1.6102,1.609,1.60955,1164400000.0
2009-07-14 04:15:00,1.60955,1.61035,1.60895,1.60895,915500000.0
2009-07-14 04:30:00,1.60895,1.60945,1.60845,1.60855,756300000.0
2009-07-14 04:45:00,1.60855,1.60975,1.60845,1.60945,1121400000.0
2009-07-14 05:00:00,1.60945,1.60995,1.6091,1.6094,1420900000.0
2009-07-14 05:15:00,1.60935,1.60985,1.6091,1.6091,614200000.0
2009-07-14 05:30:00,1.6098,1.61045,1.60909,1.6096,1101400000.0
2009-07-14 05:45:00,1.6096,1.61,1.6091,1.6096,615300000.0
2009-07-14 06:00:00,1.60965,1.60965,1.60875,1.60875,838700000.0
2009-07-14 06:15:00,1.60855,1.6093,1.60825,1.6091,796200000.0
2009-07-14 06:30:00,1.60915,1.6095,1.60855,1.6091,1617600000.0
2009-07-14 06:45:00,1.6093,1.6095,1.60845,1.60915,1214800000.0
2009-07-14 07:00:00,1.6091,1.60915,1.60785,1.6084,1350400000.0
2009-07-14 07:15:00,1.60835,1.60885,1.60805,1.6086,1663200000.0
2009-07-14 07:30:00,1.60855,1.61035,1.60795,1.61025,1494499999.0
2009-07-14 07:45:00,1.6104,1.6112,1.6091,1.61045,4697100001.0
2009-07-14 08:00:00,1.6105,1.6117,1.61005,1.61085,5381000001.0
2009-07-14 08:15:00,1.6109,1.61125,1.61015,1.61125,4862580010.0
2009-07-14 08:30:00,1.61125,1.61135,1.60965,1.6099,6045440002.0
2009-07-14 08:45:00,1.60995,1.61045,1.6091,1.6091,4254429999.0
2009-07-14 09:00:00,1.6091,1.6113,1.6091,1.61095,6446159982.0
2009-07-14 09:15:00,1.61115,1.6112,1.60925,1.60965,8422799969.0
2009-07-14 09:30:00,1.6097,1.6107,1.6087,1.6091,3445549996.0
2009-07-14 09:45:00,1.6091,1.6091,1.60725,1.6083,6247299990.0
2009-07-14 10:00:00,1.60835,1.60965,1.60805,1.60825,4826799998.0
2009-07-14 10:15:00,1.60815,1.60905,1.60705,1.6075,10083999966.0
2009-07-14 10:30:00,1.6075,1.6083,1.60665,1.60685,7942399973.0
2009-07-14 10:45:00,1.60685,1.6077,1.6055,1.60685,10676199959.0
2009-07-14 11:00:00,1.6067,1.6068,1.603,1.6034,7346999978.0
2009-07-14 11:15:00,1.6034,1.60435,1.60275,1.6031,4729799990.0
2009-07-14 11:30:00,1.6032,1.6036,1.60215,1.6022,2981599998.0
2009-07-14 11:45:00,1.60215,1.6024,1.6014,1.6015,5878599986.0
2009-07-14 12:00:00,1.60155,1.6027,1.6014,1.60195,5958399976.0
2009-07-14 12:15:00,1.60185,1.60235,1.6009,1.6019,6630999969.0
2009-07-14 12:30:00,1.60185,1.60235,1.6006,1.6013,4029199991.0
2009-07-14 12:45:00,1.60135,1.603,1.60115,1.6023,3636199992.0
2009-07-14 13:00:00,1.6024,1.6029,1.6018,1.60225,4557399975.0
2009-07-14 13:15:00,1.6023,1.60235,1.60015,1.6004,3699299990.0
2009-07-14 13:30:00,1.6004,1.60195,1.6,1.6019,6447399962.0
2009-07-14 13:45:00,1.6019,1.60245,1.60025,1.60025,5540999995.0
2009-07-14 14:00:00,1.60045,1.60235,1.60015,1.6016,5468399998.0
2009-07-14 14:15:00,1.6016,1.602,1.5997,1.5999,7166599991.0
2009-07-14 14:30:00,1.6,1.60195,1.59845,1.60095,7857199997.0
2009-07-14 14:45:00,1.60105,1.60105,1.59815,1.59925,7680399991.0
2009-07-14 15:00:00,1.59925,1.5997,1.5972,1.5975,8718399979.0
2009-07-14 15:15:00,1.5974,1.598,1.595,1.5952,7714199997.0
2009-07-14 15:30:00,1.5952,1.5962,1.59175,1.59235,9142799992.0
2009-07-14 15:45:00,1.59235,1.59335,1.59075,1.5933,8730399996.0
2009-07-14 16:00:00,1.5937,1.5947,1.59265,1.594,8272999993.0
2009-07-14 16:15:00,1.59395,1.59425,1.5927,1.5931,7899399997.0
2009-07-14 16:30:00,1.5932,1.59395,1.5919,1.59325,8875599995.0
2009-07-14 16:45:00,1.5932,1.5938,1.58785,1.58845,10396200013.0
2009-07-14 17:00:00,1.58835,1.5897,1.58635,1.58715,6868600006.0
2009-07-14 17:15:00,1.5872,1.5872,1.58525,1.58675,6841400016.0
2009-07-14 17:30:00,1.5868,1.5879,1.58635,1.58785,5930800004.0
2009-07-14 17:45:00,1.58785,1.5885,1.58715,1.58835,6445400009.0
2009-07-14 18:00:00,1.58835,1.5899,1.5879,1.58925,7525800019.0
2009-07-14 18:15:00,1.58925,1.59,1.5885,1.5887,5047000003.0
2009-07-14 18:30:00,1.5887,1.58965,1.58845,1.58885,3472600000.0
2009-07-14 18:45:00,1.58885,1.58925,1.58735,1.58745,3483040006.0
2009-07-14 19:00:00,1.58745,1.588,1.5867,1.5877,3442000010.0
2009-07-14 19:15:00,1.5877,1.5887,1.5862,1.58645,6133600011.0
2009-07-14 19:30:00,1.5865,1.5867,1.58495,1.5856,5831800005.0
2009-07-14 19:45:00,1.5856,1.586,1.58465,1.58495,6687200012.0
2009-07-14 20:00:00,1.58505,1.5863,1.58345,1.58445,6807200004.0
2009-07-14 20:15:00,1.5845,1.58495,1.5835,1.5838,5938000001.0
2009-07-14 20:30:00,1.5838,1.5841,1.5807,1.58135,7522400008.0
2009-07-14 20:45:00,1.58145,1.5831,1.5812,1.58305,7782900016.0
2009-07-14 21:00:00,1.583,1.58305,1.58195,1.58215,4449200001.0
2009-07-14 21:15:00,1.58215,1.58295,1.58105,1.58105,3541430000.0
2009-07-14 21:30:00,1.58105,1.5828,1.58105,1.5826,3636610000.0
2009-07-14 21:45:00,1.5826,1.58355,1.58245,1.5829,3998500001.0
2009-07-14 22:00:00,1.5829,1.5842,1.58245,1.58375,1853999999.0
2009-07-14 22:15:00,1.58375,1.5849,1.58335,1.58455,6225800000.0
2009-07-14 22:30:00,1.58455,1.58485,1.58165,1.5817,5379330007.0
2009-07-14 22:45:00,1.5817,1.5826,1.58055,1.58205,3826480000.0
2009-07-14 23:00:00,1.5819,1.58315,1.58165,1.58195,4556400000.0
2009-07-14 23:15:00,1.58195,1.58245,1.5815,1.58205,724000000.0
2009-07-14 23:30:00,1.5821,1.5831,1.58205,1.5829,8414800000.0
2009-07-14 23:45:00,1.5829,1.584,1.58275,1.58345,4408599999.0
2009-07-15 00:00:00,1.58355,1.5841,1.583,1.58395,785400000.0
2009-07-15 00:15:00,1.58385,1.58405,1.5836,1.58385,155000000.0
2009-07-15 00:30:00,1.58375,1.58415,1.58324,1.5839,329400000.0
2009-07-15 00:45:00,1.58395,1.5843,1.5833,1.5836,706400000.0
2009-07-15 01:00:00,1.5836,1.5838,1.58265,1.58265,2054890000.0
2009-07-15 01:15:00,1.58265,1.5835,1.58265,1.5833,586600000.0
2009-07-15 01:30:00,1.5833,1.58435,1.58315,1.5839,663000000.0
2009-07-15 01:45:00,1.5838,1.5847,1.58345,1.58435,579600000.0
2009-07-15 02:00:00,1.5844,1.585,1.584,1.5846,1125400000.0
2009-07-15 02:15:00,1.5846,1.585,1.5841,1.58445,1224400000.0
2009-07-15 02:30:00,1.5845,1.5853,1.584,1.585,923000000.0
2009-07-15 02:45:00,1.585,1.586,1.5847,1.58535,1042400000.0
2009-07-15 03:00:00,1.5854,1.5859,1.58515,1.5859,1091000000.0
2009-07-15 03:15:00,1.5859,1.5859,1.5851,1.58555,835000000.0
2009-07-15 03:30:00,1.58555,1.58625,1.58505,1.5855,752800000.0
2009-07-15 03:45:00,1.58545,1.5856,1.58475,1.58515,853400000.0
2009-07-15 04:00:00,1.5851,1.58555,1.5847,1.5851,865400000.0
2009-07-15 04:15:00,1.5851,1.58565,1.58482,1.58505,838000000.0
2009-07-15 04:30:00,1.5851,1.5858,1.58475,1.5856,761800000.0
2009-07-15 04:45:00,1.58555,1.5862,1.58484,1.58615,507600000.0
2009-07-15 05:00:00,1.58595,1.58595,1.58515,1.58555,620800000.0
2009-07-15 05:15:00,1.5856,1.586,1.5849,1.58555,652400000.0
2009-07-15 05:30:00,1.5856,1.5857,1.585,1.58565,413600000.0
2009-07-15 05:45:00,1.5856,1.586,1.58525,1.58555,615400000.0
2009-07-15 06:00:00,1.58575,1.5858,1.58495,1.58575,406400000.0
2009-07-15 06:15:00,1.58575,1.586,1.58535,1.58555,697200000.0
2009-07-15 06:30:00,1.58555,1.58595,1.5854,1.58595,702000000.0
2009-07-15 06:45:00,1.58595,1.5862,1.58535,1.5855,645000000.0
2009-07-15 07:00:00,1.5855,1.5861,1.5853,1.58565,1127600000.0
2009-07-15 07:15:00,1.58565,1.5862,1.58535,1.5862,1109900000.0
2009-07-15 07:30:00,1.58625,1.5866,1.5855,1.58655,1628000000.0
2009-07-15 07:45:00,1.58645,1.58665,1.5851,1.58555,1909960000.0
2009-07-15 08:00:00,1.58555,1.58645,1.5843,1.5855,5021220002.0
2009-07-15 08:15:00,1.5855,1.5875,1.58545,1.58645,10680400014.0
2009-07-15 08:30:00,1.5864,1.5904,1.58615,1.59015,4467420000.0
2009-07-15 08:45:00,1.59015,1.5922,1.58915,1.59165,5720959998.0
2009-07-15 09:00:00,1.59165,1.59185,1.59055,1.5917,3976000000.0
2009-07-15 09:15:00,1.5917,1.5922,1.5909,1.5917,3530800000.0
2009-07-15 09:30:00,1.59165,1.59255,1.59075,1.59235,4753199999.0
2009-07-15 09:45:00,1.59235,1.5926,1.59165,1.5926,2685200000.0
2009-07-15 10:00:00,1.5927,1.5927,1.59115,1.59165,3855600000.0
2009-07-15 10:15:00,1.59165,1.592,1.59095,1.59185,3376600000.0
2009-07-15 10:30:00,1.59185,1.59305,1.59155,1.59195,3976000000.0
2009-07-15 10:45:00,1.5919,1.59285,1.5913,1.59185,2818599999.0
2009-07-15 11:00:00,1.5917,1.59195,1.5909,1.59115,2337200000.0
2009-07-15 11:15:00,1.5912,1.59245,1.5909,1.5919,1957000000.0
2009-07-15 11:30:00,1.5919,1.59215,1.5911,1.5914,1678200000.0
2009-07-15 11:45:00,1.5914,1.5918,1.59065,1.59065,1721400000.0
2009-07-15 12:00:00,1.5906,1.5919,1.5896,1.5913,2979359992.0
2009-07-15 12:15:00,1.5913,1.5916,1.59045,1.5914,3206000001.0
2009-07-15 12:30:00,1.5911,1.59125,1.5896,1.59005,3579199999.0
2009-07-15 12:45:00,1.59,1.5912,1.5892,1.5907,4671200007.0
2009-07-15 13:00:00,1.59085,1.5912,1.58905,1.5894,6266200009.0
2009-07-15 13:15:00,1.5894,1.59085,1.589,1.5899,4378399994.0
2009-07-15 13:30:00,1.5899,1.58995,1.58625,1.58705,5590199957.0
2009-07-15 13:45:00,1.58705,1.58715,1.5844,1.5851,5723399981.0
2009-07-15 14:00:00,1.5852,1.58575,1.5805,1.58145,5888799989.0
2009-07-15 14:15:00,1.5811,1.583,1.58075,1.582,4056600004.0
2009-07-15 14:30:00,1.582,1.5847,1.5814,1.5839,5711999998.0
2009-07-15 14:45:00,1.5839,1.58515,1.5822,1.58285,7871600001.0
2009-07-15 15:00:00,1.58295,1.58295,1.5799,1.5808,5491399985.0
2009-07-15 15:15:00,1.58095,1.5816,1.5794,1.58,6426399973.0
2009-07-15 15:30:00,1.58,1.5806,1.57745,1.57825,7374999962.0
2009-07-15 15:45:00,1.57815,1.5801,1.57785,1.5788,6429999973.0
2009-07-15 16:00:00,1.5788,1.5804,1.57825,1.5787,6314599986.0
2009-07-15 16:15:00,1.5788,1.5792,1.57675,1.5784,6462199980.0
2009-07-15 16:30:00,1.5784,1.58025,1.5782,1.58005,8130999971.0
2009-07-15 16:45:00,1.58005,1.58065,1.5779,1.5785,6877199974.0
2009-07-15 17:00:00,1.5784,1.5801,1.57775,1.57885,6108999990.0
2009-07-15 17:15:00,1.57885,1.57885,1.57695,1.5782,7748499973.0
2009-07-15 17:30:00,1.5782,1.57905,1.57775,1.5786,13269599979.0
2009-07-15 17:45:00,1.5786,1.5803,1.57825,1.5797,7672300002.0
2009-07-15 18:00:00,1.5798,1.5811,1.57945,1.58045,4396199999.0
2009-07-15 18:15:00,1.58045,1.58075,1.5796,1.58025,4204800001.0
2009-07-15 18:30:00,1.5803,1.5803,1.5777,1.578,3388450000.0
2009-07-15 18:45:00,1.5777,1.5779,1.5765,1.5767,2625250001.0
2009-07-15 19:00:00,1.5767,1.5774,1.57645,1.57665,2461600001.0
2009-07-15 19:15:00,1.5766,1.5774,1.576,1.57685,3118400001.0
2009-07-15 19:30:00,1.57685,1.5775,1.5752,1.57545,3769600003.0
2009-07-15 19:45:00,1.5754,1.57615,1.57355,1.57435,4108800004.0
2009-07-15 20:00:00,1.5743,1.57535,1.57305,1.57365,8606019997.0
2009-07-15 20:15:00,1.5736,1.57375,1.57155,1.57155,5571570002.0
2009-07-15 20:30:00,1.57155,1.57205,1.5705,1.5719,4206400000.0
2009-07-15 20:45:00,1.572,1.572,1.56995,1.5713,4958400002.0
2009-07-15 21:00:00,1.57135,1.573,1.57135,1.5729,6691700000.0
2009-07-15 21:15:00,1.5729,1.57345,1.57165,1.57345,3360000004.0
2009-07-15 21:30:00,1.5734,1.5737,1.5724,1.5726,2843200003.0
2009-07-15 21:45:00,1.5727,1.5734,1.5719,1.5721,3009330000.0
2009-07-15 22:00:00,1.5722,1.5733,1.5719,1.5719,2656400000.0
2009-07-15 22:15:00,1.5719,1.5734,1.5719,1.57275,1724600000.0
2009-07-15 22:30:00,1.5727,1.57315,1.5721,1.57295,1334400000.0
2009-07-15 22:45:00,1.5728,1.5731,1.5682,1.5692,1681140000.0
2009-07-15 23:00:00,1.5688,1.5706,1.5685,1.56975,1193600000.0
2009-07-15 23:15:00,1.5696,1.57135,1.5689,1.57135,1718399999.0
2009-07-15 23:30:00,1.57135,1.57135,1.5691,1.56915,1521599998.0
2009-07-15 23:45:00,1.56915,1.56975,1.569,1.5695,570400000.0
2009-07-16 00:00:00,1.5695,1.57175,1.56925,1.57125,3849600000.0
2009-07-16 00:15:00,1.57135,1.5719,1.57095,1.5712,8270400000.0
2009-07-16 00:30:00,1.5712,1.5727,1.5706,1.5727,3251000000.0
2009-07-16 00:45:00,1.5727,1.57385,1.57235,1.57335,1075200000.0
2009-07-16 01:00:00,1.57345,1.574,1.57235,1.5727,1438060000.0
2009-07-16 01:15:00,1.57235,1.57345,1.57235,1.57345,881600000.0
2009-07-16 01:30:00,1.57345,1.574,1.5727,1.57395,776000001.0
2009-07-16 01:45:00,1.57385,1.57395,1.57235,1.57285,3038860000.0
2009-07-16 02:00:00,1.5727,1.57325,1.57235,1.5729,1506880000.0
2009-07-16 02:15:00,1.5729,1.57395,1.5728,1.5735,1144000000.0
2009-07-16 02:30:00,1.57345,1.5746,1.57275,1.5738,2051200000.0
2009-07-16 02:45:00,1.57375,1.57475,1.5736,1.57445,1190400000.0
2009-07-16 03:00:00,1.57445,1.5747,1.5736,1.5739,1395200000.0
2009-07-16 03:15:00,1.574,1.57495,1.5737,1.5743,1011200000.0
2009-07-16 03:30:00,1.5743,1.5756,1.5741,1.5755,1457600000.0
2009-07-16 03:45:00,1.5755,1.57575,1.57455,1.57535,1620800000.0
2009-07-16 04:00:00,1.5754,1.57615,1.57455,1.5747,1956750000.0
2009-07-16 04:15:00,1.5747,1.57535,1.57455,1.5749,1505650000.0
2009-07-16 04:30:00,1.5748,1.57525,1.57455,1.57455,2368340000.0
2009-07-16 04:45:00,1.57455,1.57565,1.57455,1.5749,1919080000.0
2009-07-16 05:00:00,1.57495,1.57535,1.57455,1.575,1369120000.0
2009-07-16 05:15:00,1.57495,1.57545,1.57455,1.5754,1379390000.0
2009-07-16 05:30:00,1.57535,1.5759,1.57505,1.5758,1052800000.0
2009-07-16 05:45:00,1.57585,1.5765,1.5756,1.57585,1400000000.0
2009-07-16 06:00:00,1.57575,1.57725,1.5753,1.5763,2246400000.0
2009-07-16 06:15:00,1.5763,1.57675,1.5757,1.57635,1483200000.0
2009-07-16 06:30:00,1.57635,1.5768,1.57605,1.57635,1158400000.0
2009-07-16 06:45:00,1.5763,1.57725,1.5761,1.57655,1286400000.0
2009-07-16 07:00:00,1.5764,1.57715,1.5759,1.5762,1464000000.0
2009-07-16 07:15:00,1.57625,1.5763,1.5755,1.5761,1603370000.0
2009-07-16 07:30:00,1.57615,1.5764,1.57545,1.57545,1948180000.0
2009-07-16 07:45:00,1.57545,1.57595,1.57545,1.57545,1421440000.0
2009-07-16 08:00:00,1.57545,1.5758,1.57305,1.57405,2238720000.0
2009-07-16 08:15:00,1.57405,1.5742,1.5721,1.5735,4524800002.0
2009-07-16 08:30:00,1.5735,1.57465,1.5728,1.5744,4165600000.0
2009-07-16 08:45:00,1.57435,1.5756,1.57345,1.5751,5683900006.0
2009-07-16 09:00:00,1.5751,1.5756,1.57415,1.5748,4777600002.0
2009-07-16 09:15:00,1.57475,1.57595,1.574,1.57585,6224000033.0
2009-07-16 09:30:00,1.5758,1.57655,1.5752,1.5762,5185600015.0
2009-07-16 09:45:00,1.5762,1.5772,1.5757,1.57675,5060800007.0
2009-07-16 10:00:00,1.5767,1.5769,1.57515,1.5762,3967800008.0
2009-07-16 10:15:00,1.5762,1.5787,1.57565,1.5778,3960200005.0
2009-07-16 10:30:00,1.5778,1.57965,1.57735,1.5787,4817799986.0
2009-07-16 10:45:00,1.5787,1.58005,1.5776,1.57775,3983199989.0
2009-07-16 11:00:00,1.5777,1.57865,1.57715,1.5786,5007399967.0
2009-07-16 11:15:00,1.57865,1.57955,1.57785,1.579,3407799996.0
2009-07-16 11:30:00,1.5791,1.5796,1.57885,1.57955,2959799991.0
2009-07-16 11:45:00,1.57945,1.5798,1.57815,1.5787,4094999991.0
2009-07-16 12:00:00,1.57865,1.5796,1.57845,1.579,4171999985.0
2009-07-16 12:15:00,1.57905,1.5798,1.5779,1.5788,4576799987.0
2009-07-16 12:30:00,1.5791,1.58045,1.57785,1.5786,7226199967.0
2009-07-16 12:45:00,1.5786,1.5797,1.57785,1.57925,5857799979.0
2009-07-16 13:00:00,1.5792,1.58015,1.57795,1.5796,5163799973.0
2009-07-16 13:15:00,1.57955,1.5808,1.5779,1.5803,9240399991.0
2009-07-16 13:30:00,1.5806,1.58215,1.57985,1.581,7379599978.0
2009-07-16 13:45:00,1.581,1.58115,1.57895,1.57975,4138199992.0
2009-07-16 14:00:00,1.57975,1.5808,1.57765,1.5784,4722999980.0
2009-07-16 14:15:00,1.5784,1.5795,1.5761,1.5762,5943799990.0
2009-07-16 14:30:00,1.57615,1.5785,1.5751,1.57825,8243599982.0
2009-07-16 14:45:00,1.5783,1.5788,1.57585,1.5778,6613999995.0
2009-07-16 15:00:00,1.57775,1.57915,1.5773,1.57875,6916199983.0
2009-07-16 15:15:00,1.5788,1.58145,1.57835,1.57855,6542399989.0
2009-07-16 15:30:00,1.5785,1.5801,1.5773,1.5777,6463799990.0
2009-07-16 15:45:00,1.57795,1.57995,1.57745,1.5785,5628599991.0
2009-07-16 16:00:00,1.5783,1.58015,1.5771,1.5786,7447299991.0
2009-07-16 16:15:00,1.5786,1.58085,1.57845,1.5791,5544400003.0
2009-07-16 16:30:00,1.5791,1.58115,1.5788,1.5809,6439599991.0
2009-07-16 16:45:00,1.5809,1.58095,1.5768,1.5771,4477619998.0
2009-07-16 17:00:00,1.5771,1.57815,1.5765,1.578,5001400000.0
2009-07-16 17:15:00,1.57805,1.5784,1.5772,1.57835,4739999999.0
2009-07-16 17:30:00,1.57835,1.579,1.57675,1.57735,5346600000.0
2009-07-16 17:45:00,1.5774,1.57855,1.5759,1.5768,4421600003.0
2009-07-16 18:00:00,1.5767,1.5787,1.5764,1.57835,3841000002.0
2009-07-16 18:15:00,1.57835,1.57895,1.5781,1.57855,2757600000.0
2009-07-16 18:30:00,1.57855,1.57965,1.5784,1.5787,4361600001.0
2009-07-16 18:45:00,1.57875,1.5796,1.57865,1.57905,2631600000.0
2009-07-16 19:00:00,1.57915,1.5796,1.57875,1.57925,2822200000.0
2009-07-16 19:15:00,1.57925,1.57985,1.5791,1.5797,2721199999.0
2009-07-16 19:30:00,1.5797,1.58025,1.57835,1.57915,2454200000.0
2009-07-16 19:45:00,1.57915,1.5805,1.57905,1.5803,3509000000.0
2009-07-16 20:00:00,1.5804,1.5804,1.5791,1.58,3315600000.0
2009-07-16 20:15:00,1.58015,1.5809,1.57985,1.58025,4406200000.0
2009-07-16 20:30:00,1.5802,1.58075,1.5794,1.5806,5318000006.0
2009-07-16 20:45:00,1.5806,1.5816,1.58025,1.5812,4499400001.0
2009-07-16 21:00:00,1.5812,1.58155,1.5807,1.58115,2601600000.0
2009-07-16 21:15:00,1.5811,1.58145,1.5802,1.58045,2276000000.0
2009-07-16 21:30:00,1.58045,1.58115,1.57945,1.5811,3407400000.0
2009-07-16 21:45:00,1.58105,1.58115,1.57945,1.57995,4932800001.0
2009-07-16 22:00:00,1.57995,1.5812,1.57905,1.58005,2769600001.0
2009-07-16 22:15:00,1.58,1.58045,1.5792,1.58,1752600000.0
2009-07-16 22:30:00,1.58,1.5819,1.5796,1.58115,1900499999.0
2009-07-16 22:45:00,1.58115,1.5819,1.58,1.58,1010600000.0
2009-07-16 23:00:00,1.58,1.58115,1.5796,1.58055,478000000.0
2009-07-16 23:15:00,1.5807,1.5808,1.5796,1.58,651200000.0
2009-07-16 23:30:00,1.5801,1.5809,1.57965,1.5804,823000000.0
2009-07-16 23:45:00,1.58025,1.58055,1.57969,1.5801,493600000.0
2009-07-17 00:00:00,1.58015,1.58105,1.57785,1.5795,1280400002.0
2009-07-17 00:15:00,1.5795,1.58095,1.57945,1.58075,527600000.0
2009-07-17 00:30:00,1.5806,1.58075,1.5799,1.58035,353800000.0
2009-07-17 00:45:00,1.58035,1.5813,1.58005,1.5806,713600000.0
2009-07-17 01:00:00,1.58015,1.581,1.57935,1.58095,550800000.0
2009-07-17 01:15:00,1.58095,1.58095,1.57984,1.57995,526800000.0
2009-07-17 01:30:00,1.5801,1.5801,1.57925,1.58005,539600000.0
2009-07-17 01:45:00,1.58005,1.58015,1.57906,1.5798,778400000.0
2009-07-17 02:00:00,1.5798,1.5807,1.5795,1.5801,884400000.0
2009-07-17 02:15:00,1.58005,1.58025,1.5793,1.5798,1000000000.0
2009-07-17 02:30:00,1.5798,1.58035,1.5791,1.5801,1133600000.0
2009-07-17 02:45:00,1.5801,1.5801,1.5786,1.57875,1228400000.0
2009-07-17 03:00:00,1.5787,1.5788,1.57795,1.5785,626600000.0
2009-07-17 03:15:00,1.57855,1.5789,1.5781,1.57845,1370800000.0
2009-07-17 03:30:00,1.5784,1.579,1.5778,1.578,2067800000.0
2009-07-17 03:45:00,1.5782,1.57905,1.57795,1.57875,2488000000.0
2009-07-17 04:00:00,1.57875,1.57915,1.57825,1.57875,1367600000.0
2009-07-17 04:15:00,1.57865,1.57895,1.5782,1.5786,957000000.0
2009-07-17 04:30:00,1.57865,1.57875,1.57775,1.57835,948400000.0
2009-07-17 04:45:00,1.5784,1.57885,1.5773,1.5777,1434400000.0
2009-07-17 05:00:00,1.5777,1.57865,1.5774,1.5784,2222600000.0
2009-07-17 05:15:00,1.5781,1.5789,1.57795,1.5784,4465600000.0
2009-07-17 05:30:00,1.5784,1.579,1.5779,1.5779,3097500000.0
2009-07-17 05:45:00,1.5779,1.57825,1.5779,1.5779,2838800000.0
2009-07-17 06:00:00,1.5779,1.5784,1.5767,1.57745,2540640000.0
2009-07-17 06:15:00,1.57745,1.5778,1.5765,1.5773,2240400000.0
2009-07-17 06:30:00,1.57725,1.5785,1.57715,1.57795,6749600000.0
2009-07-17 06:45:00,1.57805,1.57845,1.5774,1.57775,699450000.0
2009-07-17 07:00:00,1.5778,1.5783,1.5774,1.5782,638850000.0
2009-07-17 07:15:00,1.5781,1.5787,1.57795,1.57795,1067700000.0
2009-07-17 07:30:00,1.57795,1.5782,1.57795,1.57795,1320750000.0
2009-07-17 07:45:00,1.57795,1.57825,1.57705,1.57705,1943210000.0
2009-07-17 08:00:00,1.57705,1.57775,1.57595,1.5768,1453560000.0
2009-07-17 08:15:00,1.5768,1.57785,1.576,1.5771,1295400000.0
2009-07-17 08:30:00,1.5771,1.5777,1.5747,1.5754,2607880000.0
2009-07-17 08:45:00,1.5754,1.5765,1.5754,1.57605,2079300000.0
2009-07-17 09:00:00,1.5759,1.57715,1.5756,1.57615,2462200000.0
2009-07-17 09:15:00,1.57615,1.57615,1.57395,1.5756,3706500013.0
2009-07-17 09:30:00,1.5755,1.5762,1.5746,1.5757,4054200010.0
2009-07-17 09:45:00,1.5757,1.57695,1.57525,1.5762,4960600017.0
2009-07-17 10:00:00,1.5762,1.5762,1.575,1.57555,5452400001.0
2009-07-17 10:15:00,1.57555,1.5766,1.57485,1.57635,7954400009.0
2009-07-17 10:30:00,1.5763,1.57725,1.57605,1.5767,8803400032.0
2009-07-17 10:45:00,1.5767,1.5776,1.5754,1.5759,8065200010.0
2009-07-17 11:00:00,1.57565,1.57685,1.5754,1.57575,5315600012.0
2009-07-17 11:15:00,1.57575,1.57725,1.5757,1.5764,4186600000.0
2009-07-17 11:30:00,1.5764,1.57685,1.57575,1.57585,3689599999.0
2009-07-17 11:45:00,1.57585,1.5768,1.5757,1.5762,4608400005.0
2009-07-17 12:00:00,1.5762,1.5767,1.57495,1.5761,2435600000.0
2009-07-17 12:15:00,1.57615,1.5764,1.575,1.5757,1964800000.0
2009-07-17 12:30:00,1.5757,1.5765,1.57485,1.57545,3317600002.0
2009-07-17 12:45:00,1.5754,1.5756,1.57365,1.5744,3272999995.0
2009-07-17 13:00:00,1.57445,1.57515,1.57405,1.5743,3262599999.0
2009-07-17 13:15:00,1.5744,1.57605,1.574,1.57525,2978200001.0
2009-07-17 13:30:00,1.5754,1.5758,1.57335,1.57405,4179600004.0
2009-07-17 13:45:00,1.5741,1.5753,1.57375,1.5752,4493000012.0
2009-07-17 14:00:00,1.5752,1.5754,1.57245,1.573,6288999999.0
2009-07-17 14:15:00,1.5732,1.5742,1.57265,1.5737,4553399997.0
2009-07-17 14:30:00,1.5737,1.57405,1.5719,1.5729,5646289999.0
2009-07-17 14:45:00,1.5728,1.5733,1.5719,1.5723,5167940003.0
2009-07-17 15:00:00,1.57225,1.57315,1.57105,1.57195,8747199998.0
2009-07-17 15:15:00,1.5719,1.57315,1.57125,1.5722,6523799998.0
2009-07-17 15:30:00,1.5722,1.5743,1.57185,1.5734,6281200003.0
2009-07-17 15:45:00,1.5735,1.5744,1.57235,1.5736,8395400009.0
2009-07-17 16:00:00,1.57365,1.57495,1.57345,1.5738,7771800003.0
2009-07-17 16:15:00,1.5738,1.57485,1.57245,1.5747,6865300007.0
2009-07-17 16:30:00,1.57465,1.575,1.57365,1.57435,4683800000.0
2009-07-17 16:45:00,1.5745,1.5754,1.5741,1.5745,5455900001.0
2009-07-17 17:00:00,1.5745,1.5769,1.57445,1.57655,8659600000.0
2009-07-17 17:15:00,1.5765,1.5775,1.57605,1.57615,9196800002.0
2009-07-17 17:30:00,1.57615,1.57775,1.57605,1.5773,8321400001.0
2009-07-17 17:45:00,1.5773,1.57765,1.57595,1.57665,4445600002.0
2009-07-17 18:00:00,1.5768,1.5778,1.57675,1.57735,7503100000.0
2009-07-17 18:15:00,1.57735,1.57735,1.57585,1.57615,3087500000.0
2009-07-17 18:30:00,1.57615,1.57725,1.57585,1.57725,3527000001.0
2009-07-17 18:45:00,1.5772,1.5789,1.57665,1.5788,4173500001.0
2009-07-17 19:00:00,1.57885,1.579,1.5767,1.57695,3278800004.0
2009-07-17 19:15:00,1.577,1.5775,1.57605,1.5762,2207600001.0
2009-07-17 19:30:00,1.57635,1.5774,1.57625,1.577,3552200002.0
2009-07-17 19:45:00,1.577,1.57745,1.5764,1.57705,2995800000.0
2009-07-17 20:00:00,1.57695,1.5779,1.5769,1.5776,2227400000.0
2009-07-17 20:15:00,1.57755,1.5789,1.57735,1.5776,3292399999.0
2009-07-17 20:30:00,1.57755,1.578,1.57695,1.5772,3767800000.0
2009-07-17 20:45:00,1.57725,1.57865,1.57705,1.57795,4207600001.0
2009-07-17 21:00:00,1.57795,1.57905,1.57775,1.57835,2049600000.0
2009-07-17 21:15:00,1.57835,1.57835,1.5767,1.57695,2220000001.0
2009-07-17 21:30:00,1.57685,1.5775,1.57645,1.57645,2385999999.0
2009-07-17 21:45:00,1.57645,1.57675,1.5728,1.57345,3156810001.0
2009-07-17 22:00:00,1.5735,1.57405,1.573,1.5739,1106400000.0
2009-07-17 22:15:00,1.5741,1.5742,1.5734,1.57395,827200001.0
2009-07-17 22:30:00,1.57395,1.57495,1.5738,1.57425,538000000.0
2009-07-17 22:45:00,1.57425,1.5745,1.56965,1.56965,1146560002.0
2009-07-19 23:00:00,1.5727,1.5734,1.57115,1.5721,96000000.0
2009-07-19 23:15:00,1.57225,1.5726,1.57205,1.5724,89600000.0
2009-07-19 23:30:00,1.5724,1.57335,1.5724,1.5733,179200000.0
2009-07-19 23:45:00,1.57335,1.5741,1.57335,1.574,64000000.0
2009-07-20 00:00:00,1.574,1.57405,1.57276,1.5737,389400000.0
2009-07-20 00:15:00,1.5736,1.5747,1.5729,1.57425,493600000.0
2009-07-20 00:30:00,1.5742,1.57585,1.5742,1.57545,799200000.0
2009-07-20 00:45:00,1.5754,1.57545,1.57425,1.5745,832800000.0
2009-07-20 01:00:00,1.5745,1.57505,1.5743,1.57445,692800000.0
2009-07-20 01:15:00,1.57455,1.57475,1.57295,1.57358,418200000.0
2009-07-20 01:30:00,1.57415,1.57435,1.57275,1.57325,481200000.0
2009-07-20 01:45:00,1.5732,1.57375,1.573,1.5733,819200000.0
2009-07-20 02:00:00,1.57335,1.5736,1.57225,1.5724,969800000.0
2009-07-20 02:15:00,1.5724,1.57315,1.57235,1.5725,1009000000.0
2009-07-20 02:30:00,1.57205,1.57395,1.5718,1.57375,1531000000.0
2009-07-20 02:45:00,1.5738,1.5738,1.57215,1.57335,1449000000.0
2009-07-20 03:00:00,1.57335,1.57365,1.5717,1.57225,1663800000.0
2009-07-20 03:15:00,1.57225,1.57345,1.57155,1.5723,1498200000.0
2009-07-20 03:30:00,1.57225,1.57365,1.5698,1.57025,2699800000.0
2009-07-20 03:45:00,1.57025,1.57055,1.56925,1.56995,1330200000.0
2009-07-20 04:00:00,1.57,1.57135,1.56985,1.57055,2484130000.0
2009-07-20 04:15:00,1.57055,1.57055,1.5689,1.5693,1370970000.0
2009-07-20 04:30:00,1.56935,1.5699,1.5685,1.56865,1100600000.0
2009-07-20 04:45:00,1.56865,1.569,1.56785,1.56855,789000000.0
2009-07-20 05:00:00,1.56855,1.56905,1.5678,1.56845,1838000000.0
2009-07-20 05:15:00,1.5685,1.5689,1.5678,1.56795,911520000.0
2009-07-20 05:30:00,1.568,1.56845,1.5678,1.56815,847180000.0
2009-07-20 05:45:00,1.56815,1.56825,1.5678,1.5678,1238240000.0
2009-07-20 06:00:00,1.5678,1.5678,1.5667,1.56695,1062870000.0
2009-07-20 06:15:00,1.5669,1.56735,1.56625,1.56735,710400000.0
2009-07-20 06:30:00,1.56735,1.56815,1.5669,1.56805,2641800000.0
2009-07-20 06:45:00,1.56805,1.56845,1.5673,1.56835,2694000000.0
2009-07-20 07:00:00,1.56835,1.56885,1.56785,1.56795,1002520000.0
2009-07-20 07:15:00,1.568,1.569,1.56785,1.56855,462040000.0
2009-07-20 07:30:00,1.56855,1.5689,1.56805,1.56805,1378880000.0
2009-07-20 07:45:00,1.56805,1.569,1.56805,1.56865,781840000.0
2009-07-20 08:00:00,1.5686,1.57,1.56805,1.56875,1708600000.0
2009-07-20 08:15:00,1.5687,1.5694,1.56745,1.5684,1812760000.0
2009-07-20 08:30:00,1.56855,1.569,1.56715,1.5687,3427770002.0
2009-07-20 08:45:00,1.5687,1.56955,1.56775,1.5681,3999600000.0
2009-07-20 09:00:00,1.56815,1.5699,1.5675,1.5699,4150099999.0
2009-07-20 09:15:00,1.5699,1.5716,1.5696,1.5714,6950799973.0
2009-07-20 09:30:00,1.5714,1.57195,1.57045,1.571,4875999988.0
2009-07-20 09:45:00,1.5709,1.5729,1.57015,1.5725,6934399981.0
2009-07-20 10:00:00,1.5725,1.5745,1.5724,1.57375,8929199988.0
2009-07-20 10:15:00,1.57375,1.5745,1.57265,1.5728,7015199981.0
2009-07-20 10:30:00,1.5728,1.57345,1.57235,1.57305,4755399982.0
2009-07-20 10:45:00,1.573,1.5738,1.57295,1.5731,3036599986.0
2009-07-20 11:00:00,1.57315,1.5747,1.57285,1.5738,4141999995.0
2009-07-20 11:15:00,1.5738,1.57465,1.57345,1.57395,6147199997.0
2009-07-20 11:30:00,1.57395,1.5743,1.57165,1.57195,5310999998.0
2009-07-20 11:45:00,1.5719,1.5721,1.56975,1.56985,4495599984.0
2009-07-20 12:00:00,1.56995,1.5707,1.56935,1.56945,4311399976.0
2009-07-20 12:15:00,1.56945,1.57015,1.56915,1.56915,4499809990.0
2009-07-20 12:30:00,1.56915,1.56915,1.56755,1.56785,3208589987.0
2009-07-20 12:45:00,1.56785,1.56905,1.5667,1.56905,3168799984.0
2009-07-20 13:00:00,1.56915,1.57095,1.5687,1.57065,3310999995.0
2009-07-20 13:15:00,1.5706,1.57175,1.57025,1.5703,6310999970.0
2009-07-20 13:30:00,1.5704,1.5719,1.56955,1.57145,3824599999.0
2009-07-20 13:45:00,1.5715,1.57195,1.5711,1.57175,2533599995.0
2009-07-20 14:00:00,1.57175,1.57195,1.57005,1.57025,4356999999.0
2009-07-20 14:15:00,1.5702,1.5711,1.56905,1.5706,4596099999.0
2009-07-20 14:30:00,1.57055,1.5722,1.5703,1.5721,4769400002.0
2009-07-20 14:45:00,1.572,1.5726,1.57145,1.5725,4069999999.0
2009-07-20 15:00:00,1.57255,1.57455,1.572,1.57455,4156000000.0
2009-07-20 15:15:00,1.5745,1.57455,1.57255,1.57295,4722599995.0
2009-07-20 15:30:00,1.57295,1.57505,1.57285,1.574,7321999996.0
2009-07-20 15:45:00,1.5741,1.5741,1.57245,1.5739,6404000000.0
2009-07-20 16:00:00,1.5741,1.57415,1.5724,1.57355,6476499992.0
2009-07-20 16:15:00,1.5736,1.5754,1.5727,1.57485,8762800002.0
2009-07-20 16:30:00,1.57495,1.5759,1.5737,1.57445,6437399994.0
2009-07-20 16:45:00,1.5746,1.575,1.5732,1.5744,5182299994.0
2009-07-20 17:00:00,1.5745,1.57575,1.5743,1.57515,5904999985.0
2009-07-20 17:15:00,1.57515,1.57535,1.57385,1.57455,5308999990.0
2009-07-20 17:30:00,1.57455,1.5746,1.57335,1.57425,3860999998.0
2009-07-20 17:45:00,1.5741,1.57445,1.57225,1.57225,5329159990.0
2009-07-20 18:00:00,1.5723,1.5738,1.572,1.5734,4402799992.0
2009-07-20 18:15:00,1.5734,1.57375,1.5719,1.57225,5102599994.0
2009-07-20 18:30:00,1.5722,1.57365,1.5721,1.57365,2457000000.0
2009-07-20 18:45:00,1.5737,1.5748,1.57305,1.5744,4388499997.0
2009-07-20 19:00:00,1.574,1.5749,1.5739,1.5744,3469599998.0
2009-07-20 19:15:00,1.5745,1.57715,1.5729,1.5729,3623100000.0
2009-07-20 19:30:00,1.5729,1.57385,1.57235,1.5732,4849599994.0
2009-07-20 19:45:00,1.5732,1.5737,1.57265,1.5733,3478999996.0
2009-07-20 20:00:00,1.5733,1.5735,1.5721,1.57235,3498999992.0
2009-07-20 20:15:00,1.57235,1.574,1.57175,1.574,2348799995.0
2009-07-20 20:30:00,1.57395,1.5747,1.573,1.57435,3915800001.0
2009-07-20 20:45:00,1.57455,1.57455,1.57365,1.57405,3963799996.0
2009-07-20 21:00:00,1.57405,1.57455,1.57335,1.5736,3117000000.0
2009-07-20 21:15:00,1.5736,1.57405,1.57315,1.5738,2165600000.0
2009-07-20 21:30:00,1.57385,1.57445,1.5734,1.57375,2416800000.0
2009-07-20 21:45:00,1.5737,1.5748,1.57355,1.5742,2148800002.0
2009-07-20 22:00:00,1.57425,1.57485,1.57365,1.57485,1916600002.0
2009-07-20 22:15:00,1.57485,1.5756,1.5746,1.57495,1433800000.0
2009-07-20 22:30:00,1.57495,1.57505,1.57375,1.57385,998000000.0
2009-07-20 22:45:00,1.57385,1.57445,1.5733,1.5738,1351600000.0
2009-07-20 23:00:00,1.5738,1.57505,1.57325,1.5747,1198409999.0
2009-07-20 23:15:00,1.5747,1.57485,1.5739,1.57475,747800000.0
2009-07-20 23:30:00,1.57475,1.57495,1.5733,1.5733,2522800001.0
2009-07-20 23:45:00,1.5733,1.5752,1.5733,1.57395,617700000.0
2009-07-21 00:00:00,1.57395,1.5745,1.5734,1.57415,222200000.0
2009-07-21 00:15:00,1.57405,1.57405,1.57405,1.57405,22100000.0
2009-07-21 00:30:00,1.57405,1.57445,1.57365,1.5741,237600000.0
2009-07-21 00:45:00,1.5741,1.5741,1.57315,1.5733,54200000.0
2009-07-21 01:00:00,1.5733,1.57405,1.57275,1.57365,1018600000.0
2009-07-21 01:15:00,1.5737,1.574,1.57315,1.5739,661800000.0
2009-07-21 01:30:00,1.5739,1.574,1.57295,1.57325,743400000.0
2009-07-21 01:45:00,1.5731,1.5736,1.5726,1.5731,995200000.0
2009-07-21 02:00:00,1.5731,1.5738,1.5727,1.57315,1357200000.0
2009-07-21 02:15:00,1.57325,1.57385,1.5728,1.57335,1212800000.0
2009-07-21 02:30:00,1.5736,1.5744,1.5729,1.57335,793600000.0
2009-07-21 02:45:00,1.5733,1.57515,1.5732,1.5739,1495800000.0
2009-07-21 03:00:00,1.5739,1.5747,1.57355,1.5737,1812800000.0
2009-07-21 03:15:00,1.57385,1.57445,1.57295,1.5736,939100000.0
2009-07-21 03:30:00,1.57365,1.57415,1.573,1.5732,641600000.0
2009-07-21 03:45:00,1.57335,1.5743,1.5731,1.57395,1391900000.0
2009-07-21 04:00:00,1.57395,1.57465,1.57345,1.57385,995000000.0
2009-07-21 04:15:00,1.5738,1.57455,1.5738,1.57405,676100000.0
2009-07-21 04:30:00,1.57405,1.57455,1.5739,1.5742,671200000.0
2009-07-21 04:45:00,1.5743,1.57455,1.57354,1.57405,491600000.0
2009-07-21 05:00:00,1.5741,1.5745,1.5736,1.5745,503800000.0
2009-07-21 05:15:00,1.57455,1.57475,1.57406,1.5747,557600000.0
2009-07-21 05:30:00,1.57465,1.5752,1.57439,1.5747,405200000.0
2009-07-21 05:45:00,1.5748,1.57515,1.5738,1.57385,703000000.0
2009-07-21 06:00:00,1.5738,1.57465,1.57355,1.574,1091000000.0
2009-07-21 06:15:00,1.574,1.57505,1.57375,1.5745,781200000.0
2009-07-21 06:30:00,1.5745,1.57465,1.57375,1.57415,675400000.0
2009-07-21 06:45:00,1.57415,1.57445,1.5735,1.57425,487500000.0
2009-07-21 07:00:00,1.57425,1.5749,1.5741,1.5744,791600000.0
2009-07-21 07:15:00,1.57455,1.57505,1.5741,1.5743,1006600000.0
2009-07-21 07:30:00,1.5743,1.5744,1.5724,1.57275,979290000.0
2009-07-21 07:45:00,1.5729,1.5732,1.5724,1.57285,3804420000.0
2009-07-21 08:00:00,1.57295,1.57365,1.5724,1.57335,3035020000.0
2009-07-21 08:15:00,1.57335,1.5743,1.573,1.57315,3180400000.0
2009-07-21 08:30:00,1.5731,1.57405,1.5727,1.5734,3266600003.0
2009-07-21 08:45:00,1.5735,1.57475,1.5731,1.57335,5654800033.0
2009-07-21 09:00:00,1.57345,1.575,1.5733,1.5742,3404799997.0
2009-07-21 09:15:00,1.57415,1.5747,1.5732,1.5744,4334200002.0
2009-07-21 09:30:00,1.5743,1.5746,1.5731,1.5733,3812799998.0
2009-07-21 09:45:00,1.5734,1.57545,1.57275,1.57515,4878599988.0
2009-07-21 10:00:00,1.57535,1.57535,1.57365,1.5744,5839199990.0
2009-07-21 10:15:00,1.57435,1.57465,1.57265,1.57275,5719800000.0
2009-07-21 10:30:00,1.57275,1.57355,1.57265,1.5734,4105599996.0
2009-07-21 10:45:00,1.5734,1.5737,1.57225,1.57325,2876400001.0
2009-07-21 11:00:00,1.57325,1.57365,1.5725,1.57265,3447599996.0
2009-07-21 11:15:00,1.57265,1.5732,1.5721,1.57315,2811160002.0
2009-07-21 11:30:00,1.5732,1.5741,1.5729,1.5735,2389400000.0
2009-07-21 11:45:00,1.5735,1.57395,1.5725,1.57255,3902599982.0
2009-07-21 12:00:00,1.57255,1.5727,1.5717,1.5721,3617319994.0
2009-07-21 12:15:00,1.57195,1.5729,1.5717,1.5729,1700139999.0
2009-07-21 12:30:00,1.5729,1.57305,1.57195,1.57255,2701399998.0
2009-07-21 12:45:00,1.5723,1.57255,1.5717,1.5719,2138719999.0
2009-07-21 13:00:00,1.57195,1.5723,1.571,1.57105,2210540001.0
2009-07-21 13:15:00,1.5711,1.5713,1.5702,1.5708,4038599990.0
2009-07-21 13:30:00,1.5709,1.5716,1.56895,1.5702,4280519993.0
2009-07-21 13:45:00,1.5701,1.5702,1.56795,1.5682,4048399981.0
2009-07-21 14:00:00,1.5683,1.5693,1.568,1.5688,4887200007.0
2009-07-21 14:15:00,1.5688,1.5692,1.56685,1.56685,6324199998.0
2009-07-21 14:30:00,1.56685,1.56715,1.56595,1.56655,5906600003.0
2009-07-21 14:45:00,1.56655,1.5686,1.56635,1.56815,5248399995.0
2009-07-21 15:00:00,1.5682,1.5689,1.5629,1.5657,8441400001.0
2009-07-21 15:15:00,1.5657,1.56785,1.56535,1.56695,7144799996.0
2009-07-21 15:30:00,1.56695,1.56785,1.5657,1.56725,7598799999.0
2009-07-21 15:45:00,1.56725,1.56835,1.5641,1.56485,6538399987.0
2009-07-21 16:00:00,1.56495,1.5661,1.563,1.5633,7082600005.0
2009-07-21 16:15:00,1.5635,1.56505,1.5633,1.564,4872199999.0
2009-07-21 16:30:00,1.564,1.5656,1.5633,1.56535,4925999997.0
2009-07-21 16:45:00,1.5653,1.56765,1.56505,1.56705,6301599990.0
2009-07-21 17:00:00,1.56705,1.5677,1.56635,1.5666,6237399995.0
2009-07-21 17:15:00,1.5666,1.56795,1.5666,1.56755,4578599996.0
2009-07-21 17:30:00,1.56745,1.57005,1.5672,1.57,6802000000.0
2009-07-21 17:45:00,1.57005,1.57265,1.56935,1.57235,6386600004.0
2009-07-21 18:00:00,1.5723,1.5726,1.5711,1.572,4650199995.0
2009-07-21 18:15:00,1.5719,1.57555,1.5715,1.5752,5214599998.0
2009-07-21 18:30:00,1.5753,1.57675,1.57495,1.5753,3890399996.0
2009-07-21 18:45:00,1.5753,1.57565,1.57265,1.57325,5107199994.0
2009-07-21 19:00:00,1.57325,1.57435,1.57275,1.57365,4617000001.0
2009-07-21 19:15:00,1.57365,1.5742,1.57255,1.5728,4546000004.0
2009-07-21 19:30:00,1.57285,1.5731,1.5712,1.5716,3314500008.0
2009-07-21 19:45:00,1.57145,1.57265,1.5712,1.5725,3709419998.0
2009-07-21 20:00:00,1.57245,1.5731,1.5716,1.5723,3939800000.0
2009-07-21 20:15:00,1.5723,1.5727,1.5704,1.57055,3585660000.0
2009-07-21 20:30:00,1.57055,1.572,1.57015,1.571,2802200000.0
2009-07-21 20:45:00,1.57105,1.572,1.5706,1.5718,3798999998.0
2009-07-21 21:00:00,1.5718,1.573,1.5715,1.57295,5250200000.0
2009-07-21 21:15:00,1.57285,1.57315,1.5711,1.5715,2603200002.0
2009-07-21 21:30:00,1.5716,1.5716,1.57045,1.5705,2591000000.0
2009-07-21 21:45:00,1.5705,1.57185,1.57035,1.57185,2471400001.0
2009-07-21 22:00:00,1.57185,1.57185,1.56835,1.5685,2148170001.0
2009-07-21 22:15:00,1.5685,1.57015,1.5679,1.5694,3666000000.0
2009-07-21 22:30:00,1.5693,1.57085,1.56895,1.56955,9059750003.0
2009-07-21 22:45:00,1.56955,1.5717,1.5693,1.5702,3225810001.0
2009-07-21 23:00:00,1.5702,1.57035,1.5685,1.5687,1033010000.0
2009-07-21 23:15:00,1.5687,1.56915,1.56844,1.5689,169900000.0
2009-07-21 23:30:00,1.56885,1.57075,1.5687,1.5699,876460000.0
2009-07-21 23:45:00,1.5699,1.57025,1.5688,1.5697,696600000.0
2009-07-22 00:00:00,1.5697,1.57085,1.56955,1.56975,308200000.0
2009-07-22 00:15:00,1.56965,1.5715,1.56965,1.57095,443000000.0
2009-07-22 00:30:00,1.571,1.57165,1.5704,1.57108,237400000.0
2009-07-22 00:45:00,1.57145,1.5718,1.57107,1.57155,217000000.0
2009-07-22 01:00:00,1.5715,1.5717,1.5711,1.5714,360400000.0
2009-07-22 01:15:00,1.5714,1.57145,1.57055,1.57075,789400000.0
2009-07-22 01:30:00,1.5708,1.57115,1.57035,1.5708,693000000.0
2009-07-22 01:45:00,1.5709,1.57115,1.56985,1.57085,747400000.0
2009-07-22 02:00:00,1.5705,1.57085,1.5693,1.57075,1665400005.0
2009-07-22 02:15:00,1.5708,1.57095,1.56945,1.5697,1333600000.0
2009-07-22 02:30:00,1.5697,1.5703,1.56945,1.57015,891000000.0
2009-07-22 02:45:00,1.57015,1.5715,1.56955,1.57085,1808200000.0
2009-07-22 03:00:00,1.5708,1.57125,1.57005,1.5702,1289300000.0
2009-07-22 03:15:00,1.5703,1.57065,1.5693,1.5697,886800000.0
2009-07-22 03:30:00,1.5697,1.5699,1.5693,1.5694,1860900000.0
2009-07-22 03:45:00,1.5694,1.5699,1.5693,1.5693,3827450000.0
2009-07-22 04:00:00,1.5693,1.56985,1.5682,1.5686,2729820000.0
2009-07-22 04:15:00,1.56855,1.5691,1.5682,1.56835,1173200000.0
2009-07-22 04:30:00,1.56855,1.56915,1.5677,1.5687,790600000.0
2009-07-22 04:45:00,1.56865,1.56935,1.56815,1.56935,652400000.0
2009-07-22 05:00:00,1.5694,1.56945,1.56865,1.56915,866000000.0
2009-07-22 05:15:00,1.56915,1.5693,1.5684,1.56895,899200000.0
2009-07-22 05:30:00,1.569,1.5696,1.569,1.5692,560600000.0
2009-07-22 05:45:00,1.56915,1.5697,1.5682,1.56885,1263200000.0
2009-07-22 06:00:00,1.5689,1.56945,1.5686,1.5686,3645200000.0
2009-07-22 06:15:00,1.5687,1.56935,1.5681,1.5685,1481000000.0
2009-07-22 06:30:00,1.5685,1.569,1.56835,1.56865,943200000.0
2009-07-22 06:45:00,1.56865,1.56915,1.56825,1.569,730000000.0
2009-07-22 07:00:00,1.56905,1.5698,1.56885,1.5693,1622200000.0
2009-07-22 07:15:00,1.5693,1.5699,1.56905,1.56945,6195600000.0
2009-07-22 07:30:00,1.56945,1.56995,1.5684,1.56905,6360400000.0
2009-07-22 07:45:00,1.56895,1.5699,1.5682,1.56985,4600010000.0
2009-07-22 08:00:00,1.56985,1.57065,1.5691,1.5697,3760400004.0
2009-07-22 08:15:00,1.5701,1.5705,1.56915,1.56965,2305800002.0
2009-07-22 08:30:00,1.5697,1.5706,1.56935,1.5697,2988800002.0
2009-07-22 08:45:00,1.5697,1.57045,1.5687,1.56945,3555539999.0
2009-07-22 09:00:00,1.56955,1.571,1.56925,1.56955,4803599997.0
2009-07-22 09:15:00,1.56965,1.57105,1.5692,1.56965,4822599995.0
2009-07-22 09:30:00,1.56965,1.57055,1.5693,1.57055,4521800001.0
2009-07-22 09:45:00,1.57055,1.57075,1.56965,1.57055,3590599990.0
2009-07-22 10:00:00,1.5707,1.5718,1.5703,1.5712,3481600002.0
2009-07-22 10:15:00,1.5712,1.573,1.5708,1.5724,4513199999.0
2009-07-22 10:30:00,1.57235,1.57325,1.57195,1.57325,3124800001.0
2009-07-22 10:45:00,1.5733,1.5737,1.5714,1.572,5006999999.0
2009-07-22 11:00:00,1.572,1.5722,1.57115,1.5718,3226400000.0
2009-07-22 11:15:00,1.5718,1.5718,1.5703,1.5712,4500400007.0
2009-07-22 11:30:00,1.57135,1.57135,1.57,1.5712,3468999999.0
2009-07-22 11:45:00,1.5712,1.5713,1.57025,1.5706,2636600002.0
2009-07-22 12:00:00,1.5707,1.57085,1.5688,1.56885,4234200001.0
2009-07-22 12:15:00,1.5689,1.5695,1.568,1.56885,3449790000.0
2009-07-22 12:30:00,1.56895,1.5694,1.56805,1.56845,2923799997.0
2009-07-22 12:45:00,1.56845,1.5695,1.568,1.56835,5195000013.0
2009-07-22 13:00:00,1.5683,1.5705,1.568,1.57045,4262569996.0
2009-07-22 13:15:00,1.57045,1.5711,1.5695,1.56965,4174000002.0
2009-07-22 13:30:00,1.5696,1.5697,1.568,1.5696,5151690004.0
2009-07-22 13:45:00,1.5696,1.5709,1.56925,1.5708,4643400010.0
2009-07-22 14:00:00,1.57075,1.571,1.56945,1.57045,6059799996.0
2009-07-22 14:15:00,1.5704,1.5717,1.5688,1.5694,5308799999.0
2009-07-22 14:30:00,1.5696,1.56975,1.5661,1.5669,5803739999.0
2009-07-22 14:45:00,1.5668,1.5672,1.5659,1.56655,6008799991.0
2009-07-22 15:00:00,1.5667,1.567,1.56555,1.5664,3742999996.0
2009-07-22 15:15:00,1.5664,1.56735,1.56525,1.5659,4520200004.0
2009-07-22 15:30:00,1.5659,1.5663,1.56235,1.5633,7888599999.0
2009-07-22 15:45:00,1.5632,1.56355,1.56065,1.5607,6544200002.0
2009-07-22 16:00:00,1.56055,1.5638,1.5601,1.56335,6965199992.0
2009-07-22 16:15:00,1.5633,1.56565,1.56315,1.5654,7285200000.0
2009-07-22 16:30:00,1.5654,1.5658,1.56295,1.56465,5171400000.0
2009-07-22 16:45:00,1.56465,1.565,1.5609,1.5618,5718499999.0
2009-07-22 17:00:00,1.5618,1.5644,1.5608,1.5637,7069999992.0
2009-07-22 17:15:00,1.56375,1.56425,1.56245,1.5637,6300600005.0
2009-07-22 17:30:00,1.5636,1.56465,1.5617,1.5624,5304000003.0
2009-07-22 17:45:00,1.56235,1.5632,1.56095,1.56135,4646800000.0
2009-07-22 18:00:00,1.5613,1.5629,1.56105,1.56215,3210600000.0
2009-07-22 18:15:00,1.56225,1.5624,1.561,1.56205,3209999997.0
2009-07-22 18:30:00,1.5621,1.5629,1.55985,1.5599,3893799997.0
2009-07-22 18:45:00,1.56,1.56255,1.55975,1.5624,4416599989.0
2009-07-22 19:00:00,1.56235,1.5628,1.5615,1.5626,2988799998.0
2009-07-22 19:15:00,1.5625,1.56405,1.56215,1.5631,3679999996.0
2009-07-22 19:30:00,1.56305,1.564,1.56215,1.563,4172600000.0
2009-07-22 19:45:00,1.56325,1.56415,1.5625,1.56295,3264599993.0
2009-07-22 20:00:00,1.563,1.5642,1.5627,1.5637,3440199997.0
2009-07-22 20:15:00,1.56375,1.56425,1.56305,1.56395,2859800003.0
2009-07-22 20:30:00,1.56395,1.5641,1.56325,1.5637,2152999998.0
2009-07-22 20:45:00,1.56385,1.56435,1.56275,1.56285,2155199998.0
2009-07-22 21:00:00,1.56285,1.56435,1.5626,1.5642,2143000000.0
2009-07-22 21:15:00,1.5641,1.56495,1.564,1.56435,2411600000.0
2009-07-22 21:30:00,1.56435,1.5649,1.56265,1.5632,2436600000.0
2009-07-22 21:45:00,1.5632,1.56355,1.56105,1.56125,2070800000.0
2009-07-22 22:00:00,1.56125,1.56235,1.5612,1.56235,948600001.0
2009-07-22 22:15:00,1.56235,1.564,1.56235,1.56345,1775199996.0
2009-07-22 22:30:00,1.56345,1.56425,1.56295,1.56395,815600000.0
2009-07-22 22:45:00,1.564,1.56425,1.563,1.5633,1389000001.0
2009-07-22 23:00:00,1.56315,1.5638,1.56245,1.56255,295200000.0
2009-07-22 23:15:00,1.5633,1.5634,1.56255,1.56285,428200000.0
2009-07-22 23:30:00,1.5627,1.56285,1.5619,1.5625,770400001.0
2009-07-22 23:45:00,1.5626,1.563,1.56205,1.563,389599998.0
2009-07-23 00:00:00,1.563,1.56345,1.5625,1.5631,210600000.0
2009-07-23 00:15:00,1.56315,1.56325,1.5624,1.563,186200000.0
2009-07-23 00:30:00,1.56295,1.56375,1.56289,1.5634,254400000.0
2009-07-23 00:45:00,1.56282,1.56365,1.56275,1.56295,302400000.0
2009-07-23 01:00:00,1.56295,1.5632,1.56215,1.5625,567600000.0
2009-07-23 01:15:00,1.5625,1.5628,1.56185,1.56235,617200000.0
2009-07-23 01:30:00,1.56235,1.56275,1.56206,1.56265,391000000.0
2009-07-23 01:45:00,1.56265,1.56315,1.56265,1.563,501200000.0
2009-07-23 02:00:00,1.563,1.5638,1.56265,1.5636,787800000.0
2009-07-23 02:15:00,1.5636,1.56395,1.56305,1.56375,758400000.0
2009-07-23 02:30:00,1.5638,1.56425,1.56355,1.56415,722000000.0
2009-07-23 02:45:00,1.5642,1.56525,1.564,1.56515,1234200000.0
2009-07-23 03:00:00,1.5651,1.56535,1.5638,1.5646,1638900000.0
2009-07-23 03:15:00,1.5646,1.56545,1.56415,1.56485,1154400000.0
2009-07-23 03:30:00,1.5649,1.5652,1.56415,1.5642,946200000.0
2009-07-23 03:45:00,1.5643,1.5646,1.5634,1.56385,1115800000.0
2009-07-23 04:00:00,1.5639,1.5641,1.5633,1.56405,1395400000.0
2009-07-23 04:15:00,1.56395,1.5645,1.5635,1.56395,2925200000.0
2009-07-23 04:30:00,1.564,1.5645,1.5637,1.5642,3241200000.0
2009-07-23 04:45:00,1.56415,1.565,1.5637,1.5645,6112600000.0
2009-07-23 05:00:00,1.5644,1.5651,1.5635,1.5635,1713700001.0
2009-07-23 05:15:00,1.5635,1.5648,1.5635,1.5637,1069000000.0
2009-07-23 05:30:00,1.5637,1.56415,1.5637,1.5637,816800000.0
2009-07-23 05:45:00,1.56375,1.5645,1.5637,1.56415,1029800000.0
2009-07-23 06:00:00,1.56425,1.56425,1.5637,1.56375,493600000.0
2009-07-23 06:15:00,1.56375,1.5648,1.5637,1.56445,549500000.0
2009-07-23 06:30:00,1.5644,1.56485,1.5637,1.56375,1090900000.0
2009-07-23 06:45:00,1.5638,1.5646,1.56375,1.56405,1211200000.0
2009-07-23 07:00:00,1.56405,1.5644,1.5637,1.5638,870400000.0
2009-07-23 07:15:00,1.5638,1.5641,1.5635,1.5636,984400000.0
2009-07-23 07:30:00,1.56365,1.5643,1.5635,1.56425,1401300000.0
2009-07-23 07:45:00,1.56425,1.56445,1.5635,1.5635,1747200000.0
2009-07-23 08:00:00,1.5635,1.565,1.5633,1.56395,4650000015.0
2009-07-23 08:15:00,1.56405,1.56495,1.56345,1.56425,3857200003.0
2009-07-23 08:30:00,1.56435,1.5652,1.5636,1.5638,5589600018.0
2009-07-23 08:45:00,1.5638,1.5658,1.56335,1.5649,5213000008.0
2009-07-23 09:00:00,1.565,1.5661,1.5641,1.56515,7333499986.0
2009-07-23 09:15:00,1.56525,1.56525,1.56445,1.56515,4494600001.0
2009-07-23 09:30:00,1.56495,1.5662,1.5648,1.56555,6203599979.0
2009-07-23 09:45:00,1.56565,1.5665,1.56505,1.5663,6529000001.0
2009-07-23 10:00:00,1.5663,1.5664,1.56445,1.56535,4790199994.0
2009-07-23 10:15:00,1.5656,1.5659,1.56425,1.56495,3151599995.0
2009-07-23 10:30:00,1.56495,1.5659,1.5641,1.5659,4545399997.0
2009-07-23 10:45:00,1.56585,1.5666,1.56445,1.5652,4085399998.0
2009-07-23 11:00:00,1.5652,1.56555,1.5643,1.5647,2241200000.0
2009-07-23 11:15:00,1.56465,1.5653,1.5642,1.5643,3888199999.0
2009-07-23 11:30:00,1.5643,1.5647,1.5634,1.5637,3904400000.0
2009-07-23 11:45:00,1.5637,1.5638,1.56275,1.56325,4591999983.0
2009-07-23 12:00:00,1.56315,1.5635,1.5619,1.5619,4561200004.0
2009-07-23 12:15:00,1.56195,1.5626,1.5612,1.5619,3757399983.0
2009-07-23 12:30:00,1.5619,1.5626,1.56115,1.56125,5300999990.0
2009-07-23 12:45:00,1.56125,1.5621,1.56075,1.5617,3190199990.0
2009-07-23 13:00:00,1.56165,1.5621,1.56085,1.5614,3802999995.0
2009-07-23 13:15:00,1.5614,1.5623,1.56085,1.5622,2663200000.0
2009-07-23 13:30:00,1.5623,1.5627,1.5608,1.56085,3396799990.0
2009-07-23 13:45:00,1.5608,1.56165,1.56025,1.5604,3061199997.0
2009-07-23 14:00:00,1.5604,1.56085,1.5598,1.56045,3608599999.0
2009-07-23 14:15:00,1.5604,1.5623,1.55955,1.56225,3676199992.0
2009-07-23 14:30:00,1.5624,1.56245,1.56055,1.56225,6040200004.0
2009-07-23 14:45:00,1.5621,1.56435,1.56205,1.56305,3588600002.0
2009-07-23 15:00:00,1.563,1.5633,1.5605,1.56175,6518599995.0
2009-07-23 15:15:00,1.5617,1.56205,1.5597,1.56015,5361599995.0
2009-07-23 15:30:00,1.5602,1.5609,1.5585,1.5596,6755399990.0
2009-07-23 15:45:00,1.5596,1.56,1.55635,1.5596,5230199996.0
2009-07-23 16:00:00,1.55955,1.5605,1.55775,1.55805,5859800003.0
2009-07-23 16:15:00,1.5581,1.5589,1.55695,1.55845,6264000000.0
2009-07-23 16:30:00,1.5584,1.5585,1.55385,1.55505,7996599996.0
2009-07-23 16:45:00,1.55505,1.5554,1.5512,1.55175,6044869997.0
2009-07-23 17:00:00,1.5518,1.55195,1.5479,1.54895,6055199996.0
2009-07-23 17:15:00,1.5491,1.55135,1.54825,1.5499,5829599994.0
2009-07-23 17:30:00,1.54985,1.55385,1.54955,1.55275,6105600007.0
2009-07-23 17:45:00,1.5528,1.5541,1.54995,1.55015,4661740002.0
2009-07-23 18:00:00,1.55015,1.55055,1.54725,1.54905,4217130002.0
2009-07-23 18:15:00,1.54895,1.5493,1.54805,1.5486,2343400001.0
2009-07-23 18:30:00,1.54865,1.54915,1.5463,1.5463,2997200000.0
2009-07-23 18:45:00,1.5463,1.5468,1.5445,1.54495,4366600002.0
2009-07-23 19:00:00,1.54495,1.54585,1.5443,1.5458,3687199998.0
2009-07-23 19:15:00,1.5458,1.5463,1.5447,1.54505,4210599998.0
2009-07-23 19:30:00,1.54505,1.5454,1.54365,1.5445,3783000001.0
2009-07-23 19:45:00,1.5445,1.54485,1.54345,1.54385,4047400006.0
2009-07-23 20:00:00,1.54385,1.5448,1.54315,1.54375,3540399998.0
2009-07-23 20:15:00,1.54375,1.5438,1.54235,1.5432,3220600002.0
2009-07-23 20:30:00,1.5432,1.54355,1.54195,1.543,3033999997.0
2009-07-23 20:45:00,1.54305,1.5435,1.54165,1.54175,3341999999.0
2009-07-23 21:00:00,1.54175,1.54245,1.5413,1.54155,2233200000.0
2009-07-23 21:15:00,1.54155,1.5419,1.5406,1.54155,2305400001.0
2009-07-23 21:30:00,1.54155,1.5428,1.5412,1.54235,1980400000.0
2009-07-23 21:45:00,1.54235,1.54345,1.54135,1.5419,2623200000.0
2009-07-23 22:00:00,1.54175,1.5428,1.53895,1.54105,3019200000.0
2009-07-23 22:15:00,1.5412,1.54225,1.5371,1.54085,4944600001.0
2009-07-23 22:30:00,1.5411,1.54385,1.5402,1.54155,3386200000.0
2009-07-23 22:45:00,1.54145,1.5432,1.53895,1.5397,2809940004.0
2009-07-23 23:00:00,1.539,1.54105,1.539,1.54,1238200000.0
2009-07-23 23:15:00,1.5401,1.5436,1.5401,1.54295,825200001.0
2009-07-23 23:30:00,1.54305,1.5436,1.5424,1.54255,1016599998.0
2009-07-23 23:45:00,1.54265,1.5428,1.5413,1.54195,862800001.0
2009-07-24 00:00:00,1.5419,1.54255,1.54095,1.5418,720800001.0
2009-07-24 00:15:00,1.54185,1.5428,1.54145,1.5421,627400000.0
2009-07-24 00:30:00,1.5422,1.5431,1.542,1.5421,609200000.0
2009-07-24 00:45:00,1.5421,1.5431,1.5417,1.5422,441400000.0
2009-07-24 01:00:00,1.5423,1.5433,1.54105,1.54175,754800000.0
2009-07-24 01:15:00,1.54185,1.54185,1.5405,1.541,606600000.0
2009-07-24 01:30:00,1.5412,1.54195,1.54105,1.54195,327800000.0
2009-07-24 01:45:00,1.54195,1.5427,1.5418,1.5427,781800000.0
2009-07-24 02:00:00,1.5427,1.544,1.5427,1.5436,1180800000.0
2009-07-24 02:15:00,1.5436,1.5442,1.54255,1.54375,1262000000.0
2009-07-24 02:30:00,1.5437,1.54435,1.54295,1.54435,835200000.0
2009-07-24 02:45:00,1.5445,1.5445,1.5431,1.54385,975200000.0
2009-07-24 03:00:00,1.54375,1.5441,1.5425,1.5441,5873000000.0
2009-07-24 03:15:00,1.5441,1.54495,1.5439,1.54415,2220700000.0
2009-07-24 03:30:00,1.54415,1.54505,1.54395,1.5448,768200000.0
2009-07-24 03:45:00,1.5448,1.54525,1.54415,1.5448,1142860000.0
2009-07-24 04:00:00,1.54485,1.5451,1.5439,1.54425,1116760000.0
2009-07-24 04:15:00,1.54425,1.5451,1.54425,1.54495,932400000.0
2009-07-24 04:30:00,1.54495,1.54495,1.5439,1.54415,1003400000.0
2009-07-24 04:45:00,1.54405,1.54485,1.54385,1.5443,1071000000.0
2009-07-24 05:00:00,1.54425,1.54545,1.5438,1.5453,1407000000.0
2009-07-24 05:15:00,1.54545,1.54575,1.5445,1.5451,521900000.0
2009-07-24 05:30:00,1.54515,1.5459,1.54505,1.54525,574400000.0
2009-07-24 05:45:00,1.54535,1.546,1.54505,1.54565,755800000.0
2009-07-24 06:00:00,1.5456,1.54625,1.54545,1.54575,587000000.0
2009-07-24 06:15:00,1.5458,1.5466,1.54555,1.54635,841200000.0
2009-07-24 06:30:00,1.54635,1.54675,1.54605,1.5462,717400000.0
2009-07-24 06:45:00,1.5462,1.5464,1.54565,1.546,456200000.0
2009-07-24 07:00:00,1.546,1.54635,1.54595,1.546,385800000.0
2009-07-24 07:15:00,1.546,1.54695,1.546,1.5467,1298400000.0
2009-07-24 07:30:00,1.54675,1.5473,1.54605,1.5466,2179200002.0
2009-07-24 07:45:00,1.54655,1.5481,1.54645,1.54715,1682600000.0
2009-07-24 08:00:00,1.5471,1.5474,1.5458,1.54705,5191600044.0
2009-07-24 08:15:00,1.54705,1.5477,1.54655,1.54725,4157400018.0
2009-07-24 08:30:00,1.5472,1.5481,1.5457,1.5462,4174000036.0
2009-07-24 08:45:00,1.5462,1.5472,1.54575,1.5469,4167400019.0
2009-07-24 09:00:00,1.5469,1.547,1.54575,1.54645,3738399998.0
2009-07-24 09:15:00,1.54645,1.54675,1.5449,1.5451,3548200003.0
2009-07-24 09:30:00,1.54505,1.5463,1.5447,1.54535,3757000003.0
2009-07-24 09:45:00,1.5454,1.54575,1.5447,1.54565,6329399977.0
2009-07-24 10:00:00,1.5454,1.54625,1.544,1.54435,8101400002.0
2009-07-24 10:15:00,1.54435,1.54485,1.54295,1.54325,5955600001.0
2009-07-24 10:30:00,1.5433,1.5445,1.54285,1.54355,4777399977.0
2009-07-24 10:45:00,1.54365,1.54395,1.5427,1.5427,4477199988.0
2009-07-24 11:00:00,1.54275,1.54295,1.54185,1.54225,3030239998.0
2009-07-24 11:15:00,1.5425,1.5427,1.5418,1.5424,5956200000.0
2009-07-24 11:30:00,1.5424,1.54365,1.5416,1.543,4238799996.0
2009-07-24 11:45:00,1.54305,1.54405,1.54245,1.5438,3536000004.0
2009-07-24 12:00:00,1.5438,1.5443,1.54275,1.544,4820999981.0
2009-07-24 12:15:00,1.54395,1.5453,1.5438,1.5452,6534800004.0
2009-07-24 12:30:00,1.5451,1.54565,1.5438,1.54405,4821600008.0
2009-07-24 12:45:00,1.54405,1.54455,1.54255,1.54305,3686200005.0
2009-07-24 13:00:00,1.543,1.54335,1.542,1.5431,5052399997.0
2009-07-24 13:15:00,1.5432,1.5439,1.5418,1.5418,7143599999.0
2009-07-24 13:30:00,1.5418,1.5438,1.54145,1.5431,5385599988.0
2009-07-24 13:45:00,1.5431,1.54355,1.5414,1.5418,5090800005.0
2009-07-24 14:00:00,1.5417,1.5422,1.5403,1.54045,4894999989.0
2009-07-24 14:15:00,1.5405,1.5412,1.5399,1.54035,5168199999.0
2009-07-24 14:30:00,1.54035,1.5409,1.53805,1.53845,4851599996.0
2009-07-24 14:45:00,1.53845,1.5388,1.53645,1.5372,4667999998.0
2009-07-24 15:00:00,1.53725,1.53795,1.53575,1.5369,4944999998.0
2009-07-24 15:15:00,1.5368,1.53855,1.53615,1.53855,5296999994.0
2009-07-24 15:30:00,1.5385,1.5388,1.5367,1.53805,6628400002.0
2009-07-24 15:45:00,1.5381,1.5397,1.5371,1.5387,6388399996.0
2009-07-24 16:00:00,1.5387,1.5403,1.5385,1.5393,5614799998.0
2009-07-24 16:15:00,1.5393,1.53985,1.5377,1.5381,4920199998.0
2009-07-24 16:30:00,1.5381,1.53995,1.5361,1.53635,5115199996.0
2009-07-24 16:45:00,1.53665,1.53665,1.5345,1.5346,5237399998.0
2009-07-24 17:00:00,1.53465,1.5372,1.53395,1.53615,4639799998.0
2009-07-24 17:15:00,1.5363,1.53805,1.5356,1.5378,4704000005.0
2009-07-24 17:30:00,1.53785,1.53905,1.5376,1.53865,3950599999.0
2009-07-24 17:45:00,1.5386,1.54085,1.5384,1.5407,3710199997.0
2009-07-24 18:00:00,1.54085,1.54175,1.53995,1.5405,3672400001.0
2009-07-24 18:15:00,1.5406,1.54155,1.54055,1.54085,2626400005.0
2009-07-24 18:30:00,1.5406,1.5416,1.5404,1.5412,2446200000.0
2009-07-24 18:45:00,1.5411,1.54245,1.541,1.54235,2166999998.0
2009-07-24 19:00:00,1.54235,1.54315,1.54195,1.54235,3579000003.0
2009-07-24 19:15:00,1.5424,1.54365,1.54195,1.5432,2311600002.0
2009-07-24 19:30:00,1.5434,1.54405,1.54275,1.54305,2384399999.0
2009-07-24 19:45:00,1.54305,1.5444,1.5429,1.54385,1334000000.0
2009-07-24 20:00:00,1.54385,1.54435,1.54245,1.5426,1808400000.0
2009-07-24 20:15:00,1.5426,1.54285,1.54105,1.54105,2053200002.0
2009-07-24 20:30:00,1.54105,1.54175,1.5404,1.5407,2610199993.0
2009-07-24 20:45:00,1.5408,1.54105,1.54045,1.5406,2088600001.0
2009-07-24 21:00:00,1.5406,1.54105,1.54025,1.54035,1425400000.0
2009-07-24 21:15:00,1.54035,1.5405,1.53955,1.5402,1650000000.0
2009-07-24 21:30:00,1.5401,1.54045,1.53855,1.5387,1372620000.0
2009-07-24 21:45:00,1.53885,1.54025,1.53645,1.5384,1826360001.0
2009-07-24 22:00:00,1.5384,1.54125,1.53825,1.5408,1189600001.0
2009-07-24 22:15:00,1.54085,1.5416,1.5405,1.5416,675800000.0
2009-07-24 22:30:00,1.5416,1.5435,1.54135,1.54325,1270199997.0
2009-07-24 22:45:00,1.5432,1.54365,1.54175,1.54275,1658000002.0
2009-07-26 23:00:00,1.54305,1.5437,1.5429,1.5431,108800000.0
2009-07-26 23:15:00,1.54345,1.5437,1.5432,1.5432,30400000.0
2009-07-26 23:30:00,1.54345,1.5441,1.54275,1.54305,294400000.0
2009-07-26 23:45:00,1.54305,1.5444,1.54295,1.54415,241600000.0
2009-07-27 00:00:00,1.54415,1.5444,1.5409,1.5427,446000000.0
2009-07-27 00:15:00,1.5426,1.54325,1.5419,1.5419,402600000.0
2009-07-27 00:30:00,1.54195,1.54285,1.5411,1.5427,650800000.0
2009-07-27 00:45:00,1.5427,1.54345,1.5415,1.54325,715400000.0
2009-07-27 01:00:00,1.54335,1.54375,1.54235,1.54235,794200000.0
2009-07-27 01:15:00,1.54235,1.543,1.5419,1.54245,717200000.0
2009-07-27 01:30:00,1.54245,1.543,1.5423,1.54255,467000000.0
2009-07-27 01:45:00,1.5425,1.54355,1.542,1.5431,904000000.0
2009-07-27 02:00:00,1.5431,1.54315,1.5415,1.54165,1776200000.0
2009-07-27 02:15:00,1.54175,1.5426,1.54135,1.5422,1313600000.0
2009-07-27 02:30:00,1.5423,1.5425,1.5405,1.5417,1263600000.0
2009-07-27 02:45:00,1.5417,1.54285,1.54145,1.54185,945800000.0
2009-07-27 03:00:00,1.5418,1.543,1.5401,1.54185,1625200002.0
2009-07-27 03:15:00,1.5419,1.54295,1.54185,1.5428,1409960000.0
2009-07-27 03:30:00,1.54295,1.54295,1.5421,1.5421,1043830000.0
2009-07-27 03:45:00,1.5421,1.5428,1.5421,1.54255,663520000.0
2009-07-27 04:00:00,1.54265,1.54325,1.54215,1.54295,1310500000.0
2009-07-27 04:15:00,1.54305,1.5435,1.5425,1.54285,1208920000.0
2009-07-27 04:30:00,1.54285,1.54375,1.5428,1.54305,804600000.0
2009-07-27 04:45:00,1.543,1.5436,1.54238,1.54275,584700000.0
2009-07-27 05:00:00,1.54275,1.54315,1.54275,1.5428,1041320000.0
2009-07-27 05:15:00,1.5428,1.5434,1.54275,1.54285,1376220000.0
2009-07-27 05:30:00,1.54275,1.54275,1.5415,1.54155,2001610007.0
2009-07-27 05:45:00,1.5417,1.5431,1.5417,1.5428,2362600002.0
2009-07-27 06:00:00,1.5428,1.5434,1.5421,1.5428,2152390000.0
2009-07-27 06:15:00,1.54275,1.5437,1.5421,1.543,1282600000.0
2009-07-27 06:30:00,1.54305,1.54355,1.5424,1.5433,890200000.0
2009-07-27 06:45:00,1.54315,1.54425,1.54305,1.54415,1393400000.0
2009-07-27 07:00:00,1.54405,1.54475,1.5433,1.5446,2881400000.0
2009-07-27 07:15:00,1.5446,1.54475,1.5439,1.54445,5228000000.0
2009-07-27 07:30:00,1.54455,1.5456,1.54395,1.54485,2689200000.0
2009-07-27 07:45:00,1.54467,1.54505,1.54295,1.5436,1536350000.0
2009-07-27 08:00:00,1.5436,1.54395,1.54305,1.54355,3571600019.0
2009-07-27 08:15:00,1.54355,1.5441,1.5424,1.5428,2642399999.0
2009-07-27 08:30:00,1.5428,1.5439,1.5422,1.5433,6581800022.0
2009-07-27 08:45:00,1.5434,1.54385,1.54185,1.5424,6377600014.0
2009-07-27 09:00:00,1.54205,1.5433,1.54135,1.5419,8377399999.0
2009-07-27 09:15:00,1.5419,1.5436,1.5419,1.54325,5216200011.0
2009-07-27 09:30:00,1.5432,1.54545,1.54315,1.54495,10895200045.0
2009-07-27 09:45:00,1.5449,1.54635,1.54385,1.5459,7489800001.0
2009-07-27 10:00:00,1.546,1.54615,1.54425,1.54465,5820599989.0
2009-07-27 10:15:00,1.54475,1.5455,1.54405,1.5454,3844799994.0
2009-07-27 10:30:00,1.5455,1.5459,1.54465,1.545,3518600000.0
2009-07-27 10:45:00,1.545,1.5453,1.5439,1.54465,3347399999.0
2009-07-27 11:00:00,1.5447,1.5453,1.54375,1.5438,5138800014.0
2009-07-27 11:15:00,1.5438,1.5445,1.543,1.54315,4899800000.0
2009-07-27 11:30:00,1.54315,1.54335,1.54245,1.54285,4204200006.0
2009-07-27 11:45:00,1.54285,1.5448,1.54255,1.54435,7373599995.0
2009-07-27 12:00:00,1.5444,1.54525,1.54365,1.54415,6271600003.0
2009-07-27 12:15:00,1.54415,1.5453,1.5435,1.545,3923000005.0
2009-07-27 12:30:00,1.545,1.54515,1.5442,1.5446,7666200008.0
2009-07-27 12:45:00,1.54455,1.54495,1.543,1.5431,6876199998.0
2009-07-27 13:00:00,1.54315,1.5437,1.5424,1.5426,5803599981.0
2009-07-27 13:15:00,1.5426,1.54305,1.5403,1.5406,6738199997.0
2009-07-27 13:30:00,1.5406,1.5418,1.53985,1.54125,5930999989.0
2009-07-27 13:45:00,1.5413,1.54225,1.5408,1.54205,4783399997.0
2009-07-27 14:00:00,1.54205,1.54415,1.54135,1.54285,4919999998.0
2009-07-27 14:15:00,1.54285,1.5446,1.54285,1.54385,5863799995.0
2009-07-27 14:30:00,1.54385,1.5441,1.5417,1.54195,4854799999.0
2009-07-27 14:45:00,1.54205,1.54235,1.5411,1.5421,2866800000.0
2009-07-27 15:00:00,1.5421,1.54305,1.5409,1.5415,4775799998.0
2009-07-27 15:15:00,1.5415,1.5423,1.5411,1.5418,4964799993.0
2009-07-27 15:30:00,1.54195,1.54235,1.54095,1.5413,7274599997.0
2009-07-27 15:45:00,1.5413,1.5418,1.54075,1.5413,5488199999.0
2009-07-27 16:00:00,1.54145,1.54145,1.5392,1.5398,8802599998.0
2009-07-27 16:15:00,1.53975,1.54015,1.5389,1.5396,7270110002.0
2009-07-27 16:30:00,1.5396,1.5409,1.5392,1.5401,7971599997.0
2009-07-27 16:45:00,1.5402,1.54065,1.537,1.53735,6228860002.0
2009-07-27 17:00:00,1.5374,1.5398,1.53685,1.5392,8000399992.0
2009-07-27 17:15:00,1.53917,1.54025,1.5388,1.5398,6981399985.0
2009-07-27 17:30:00,1.53975,1.5405,1.53905,1.5399,6579999991.0
2009-07-27 17:45:00,1.53985,1.54085,1.5392,1.5394,5814199991.0
2009-07-27 18:00:00,1.53945,1.54015,1.539,1.53905,5046499999.0
2009-07-27 18:15:00,1.539,1.5392,1.538,1.53825,5082919989.0
2009-07-27 18:30:00,1.5383,1.53875,1.53815,1.53835,2863799993.0
2009-07-27 18:45:00,1.53835,1.53905,1.53785,1.5388,3382599994.0
2009-07-27 19:00:00,1.5388,1.53975,1.53825,1.5395,3145599994.0
2009-07-27 19:15:00,1.5395,1.5404,1.5391,1.54,2521800001.0
2009-07-27 19:30:00,1.53995,1.54025,1.5393,1.53965,2753200000.0
2009-07-27 19:45:00,1.53965,1.54045,1.53945,1.5398,2983599998.0
2009-07-27 20:00:00,1.5398,1.5402,1.5392,1.5399,2734599993.0
2009-07-27 20:15:00,1.5399,1.54045,1.539,1.5393,2857799998.0
2009-07-27 20:30:00,1.5394,1.54015,1.53925,1.5399,2936799997.0
2009-07-27 20:45:00,1.5399,1.54,1.5383,1.53865,2683600002.0
2009-07-27 21:00:00,1.53865,1.53955,1.5383,1.5392,2216800000.0
2009-07-27 21:15:00,1.5392,1.54,1.5391,1.53975,1834200000.0
2009-07-27 21:30:00,1.5398,1.541,1.5395,1.54025,1980600000.0
2009-07-27 21:45:00,1.5402,1.5404,1.53885,1.53915,2707600000.0
2009-07-27 22:00:00,1.5392,1.5392,1.5384,1.53895,1437800000.0
2009-07-27 22:15:00,1.5389,1.5392,1.5381,1.53915,1140600000.0
2009-07-27 22:30:00,1.53925,1.5393,1.53822,1.53915,502400000.0
2009-07-27 22:45:00,1.53915,1.5398,1.5385,1.53855,923200000.0
2009-07-27 23:00:00,1.5383,1.53905,1.5361,1.53885,1026200001.0
2009-07-27 23:15:00,1.5388,1.5392,1.53844,1.5389,491800002.0
2009-07-27 23:30:00,1.53895,1.53965,1.53895,1.5393,1006400001.0
2009-07-27 23:45:00,1.53935,1.5394,1.53858,1.53895,1530999994.0
2009-07-28 00:00:00,1.539,1.53975,1.53825,1.53935,1237600016.0
2009-07-28 00:15:00,1.53935,1.5397,1.5386,1.53925,1402800002.0
2009-07-28 00:30:00,1.53905,1.5396,1.53895,1.5395,427200001.0
2009-07-28 00:45:00,1.5395,1.5395,1.5383,1.5384,560400004.0
2009-07-28 01:00:00,1.53865,1.5396,1.53855,1.539,697200001.0
2009-07-28 01:15:00,1.539,1.53945,1.53855,1.5387,822000000.0
2009-07-28 01:30:00,1.5386,1.53885,1.5378,1.53855,321400000.0
2009-07-28 01:45:00,1.53865,1.53885,1.53835,1.5387,627800000.0
2009-07-28 02:00:00,1.53865,1.5388,1.5376,1.53855,921200000.0
2009-07-28 02:15:00,1.53855,1.5401,1.5384,1.5396,1101400000.0
2009-07-28 02:30:00,1.5395,1.53965,1.53845,1.53895,976600000.0
2009-07-28 02:45:00,1.53895,1.54005,1.53875,1.5398,709000000.0
2009-07-28 03:00:00,1.5398,1.54015,1.5389,1.5389,430800000.0
2009-07-28 03:15:00,1.539,1.53965,1.53875,1.5394,492400000.0
2009-07-28 03:30:00,1.5395,1.5399,1.53872,1.5395,661100000.0
2009-07-28 03:45:00,1.53925,1.53955,1.53868,1.53935,180500000.0
2009-07-28 04:00:00,1.53935,1.5398,1.5392,1.5392,489800000.0
2009-07-28 04:15:00,1.5392,1.53965,1.5386,1.5395,872500000.0
2009-07-28 04:30:00,1.5395,1.5401,1.5388,1.53985,1745600000.0
2009-07-28 04:45:00,1.53975,1.5398,1.53925,1.5394,236600000.0
2009-07-28 05:00:00,1.5389,1.54015,1.5388,1.5391,1186200000.0
2009-07-28 05:15:00,1.5392,1.53945,1.5382,1.53895,1484200000.0
2009-07-28 05:30:00,1.53895,1.5396,1.5386,1.53935,1290600000.0
2009-07-28 05:45:00,1.53945,1.53985,1.53915,1.53965,1200600000.0
2009-07-28 06:00:00,1.5398,1.5402,1.53885,1.53935,1551200000.0
2009-07-28 06:15:00,1.53935,1.5404,1.5393,1.5398,1113000000.0
2009-07-28 06:30:00,1.53995,1.5402,1.53885,1.53885,931400000.0
2009-07-28 06:45:00,1.5389,1.53945,1.53835,1.5389,1416000000.0
2009-07-28 07:00:00,1.53895,1.53925,1.5384,1.5387,638000000.0
2009-07-28 07:15:00,1.5387,1.5398,1.53865,1.53915,1681200000.0
2009-07-28 07:30:00,1.5392,1.5397,1.5386,1.53915,1790200000.0
2009-07-28 07:45:00,1.5392,1.5406,1.53855,1.5405,2561300000.0
2009-07-28 08:00:00,1.5405,1.541,1.53685,1.5373,4591960001.0
2009-07-28 08:15:00,1.53725,1.5379,1.5366,1.5372,4198800001.0
2009-07-28 08:30:00,1.5371,1.53885,1.5367,1.53835,5954400023.0
2009-07-28 08:45:00,1.53835,1.53875,1.53745,1.5375,3426000009.0
2009-07-28 09:00:00,1.53745,1.5378,1.5352,1.5373,10020599985.0
2009-07-28 09:15:00,1.5373,1.5378,1.53565,1.5367,8655799995.0
2009-07-28 09:30:00,1.53675,1.53765,1.53615,1.5373,6829200011.0
2009-07-28 09:45:00,1.5373,1.5374,1.536,1.5366,7503000013.0
2009-07-28 10:00:00,1.5365,1.53845,1.53615,1.5383,3238800000.0
2009-07-28 10:15:00,1.53835,1.5387,1.5379,1.5382,4203399997.0
2009-07-28 10:30:00,1.5382,1.53925,1.53745,1.5385,5173799996.0
2009-07-28 10:45:00,1.5386,1.53915,1.53775,1.53875,3795599996.0
2009-07-28 11:00:00,1.53875,1.5392,1.5368,1.53835,7864399998.0
2009-07-28 11:15:00,1.53835,1.5397,1.5379,1.5392,6207600003.0
2009-07-28 11:30:00,1.5391,1.5396,1.5382,1.53885,4165600009.0
2009-07-28 11:45:00,1.53895,1.5393,1.53675,1.537,5429000013.0
2009-07-28 12:00:00,1.537,1.5376,1.53665,1.53715,3789599990.0
2009-07-28 12:15:00,1.5371,1.5385,1.537,1.5385,2361600006.0
2009-07-28 12:30:00,1.5385,1.53865,1.5379,1.5383,2824799992.0
2009-07-28 12:45:00,1.5383,1.53885,1.53775,1.5387,2679600001.0
2009-07-28 13:00:00,1.5387,1.53985,1.5387,1.53955,4502600032.0
2009-07-28 13:15:00,1.5395,1.54025,1.5387,1.53915,6516600019.0
2009-07-28 13:30:00,1.53915,1.53985,1.53835,1.53865,5202600002.0
2009-07-28 13:45:00,1.53865,1.53975,1.5369,1.5374,5981999999.0
2009-07-28 14:00:00,1.5374,1.53785,1.5358,1.53725,6246400002.0
2009-07-28 14:15:00,1.53755,1.53775,1.5355,1.53685,4006200002.0
2009-07-28 14:30:00,1.53685,1.53705,1.53525,1.5356,4668999995.0
2009-07-28 14:45:00,1.5356,1.53595,1.53485,1.5354,6067599995.0
2009-07-28 15:00:00,1.53535,1.5364,1.53475,1.5356,5545199994.0
2009-07-28 15:15:00,1.5356,1.53585,1.5341,1.53505,8565399991.0
2009-07-28 15:30:00,1.5351,1.5361,1.53425,1.5351,6880800005.0
2009-07-28 15:45:00,1.5351,1.53595,1.53445,1.5349,7578400014.0
2009-07-28 16:00:00,1.5349,1.53865,1.5348,1.5377,8443199999.0
2009-07-28 16:15:00,1.53775,1.538,1.53615,1.5368,6419100002.0
2009-07-28 16:30:00,1.53685,1.5383,1.53665,1.5377,5279400006.0
2009-07-28 16:45:00,1.5378,1.5387,1.53715,1.53795,4821400001.0
2009-07-28 17:00:00,1.53805,1.53965,1.5363,1.53645,5899600003.0
2009-07-28 17:15:00,1.53645,1.5413,1.53645,1.5402,7477200000.0
2009-07-28 17:30:00,1.54025,1.54155,1.53955,1.54105,6263000003.0
2009-07-28 17:45:00,1.5409,1.5415,1.5396,1.53995,4960000006.0
2009-07-28 18:00:00,1.53985,1.54075,1.53925,1.54025,5044970000.0
2009-07-28 18:15:00,1.54025,1.54115,1.53985,1.54085,4766200002.0
2009-07-28 18:30:00,1.5407,1.54165,1.5407,1.54135,2855799996.0
2009-07-28 18:45:00,1.54135,1.54165,1.5405,1.54145,2819400000.0
2009-07-28 19:00:00,1.54135,1.54155,1.5401,1.54115,4140000003.0
2009-07-28 19:15:00,1.5411,1.5419,1.5403,1.5405,2704599999.0
2009-07-28 19:30:00,1.5405,1.54115,1.54015,1.5406,3339800001.0
2009-07-28 19:45:00,1.5406,1.5412,1.53845,1.539,3587170005.0
2009-07-28 20:00:00,1.53905,1.54055,1.5386,1.53915,4788200000.0
2009-07-28 20:15:00,1.5392,1.5392,1.53495,1.536,4877200005.0
2009-07-28 20:30:00,1.5361,1.5361,1.5333,1.53425,5199400004.0
2009-07-28 20:45:00,1.5342,1.5358,1.533,1.53415,4296200004.0
2009-07-28 21:00:00,1.5341,1.5352,1.5341,1.53465,2132200000.0
2009-07-28 21:15:00,1.53465,1.53525,1.5342,1.53445,2618600000.0
2009-07-28 21:30:00,1.53455,1.5347,1.53325,1.53385,2328000000.0
2009-07-28 21:45:00,1.53385,1.53425,1.5328,1.5342,1674400000.0
2009-07-28 22:00:00,1.53445,1.53475,1.53255,1.53295,1612000000.0
2009-07-28 22:15:00,1.5329,1.5333,1.5315,1.53305,1227000000.0
2009-07-28 22:30:00,1.53305,1.53335,1.53225,1.53295,1207200000.0
2009-07-28 22:45:00,1.53255,1.53355,1.53155,1.5317,1637400001.0
2009-07-28 23:00:00,1.53165,1.5335,1.53065,1.5311,2176400001.0
2009-07-28 23:15:00,1.53115,1.53185,1.53005,1.53095,1595120000.0
2009-07-28 23:30:00,1.53085,1.53205,1.5301,1.53165,1352600001.0
2009-07-28 23:45:00,1.5317,1.53205,1.53015,1.53135,812999998.0
2009-07-29 00:00:00,1.53135,1.53195,1.5307,1.5313,799400000.0
2009-07-29 00:15:00,1.53135,1.53165,1.5309,1.53125,588000000.0
2009-07-29 00:30:00,1.5313,1.53195,1.53108,1.53195,202800000.0
2009-07-29 00:45:00,1.53185,1.53215,1.531,1.5319,822400000.0
2009-07-29 01:00:00,1.5318,1.5325,1.53125,1.53185,1042800000.0
2009-07-29 01:15:00,1.5319,1.5324,1.5309,1.5322,1011000000.0
2009-07-29 01:30:00,1.5321,1.5324,1.53015,1.5305,1231200000.0
2009-07-29 01:45:00,1.5305,1.5318,1.53015,1.53175,1036600001.0
2009-07-29 02:00:00,1.5316,1.5317,1.53045,1.5312,1377200000.0
2009-07-29 02:15:00,1.5313,1.53195,1.53005,1.53185,1178080001.0
2009-07-29 02:30:00,1.53185,1.53285,1.53135,1.5326,1733600000.0
2009-07-29 02:45:00,1.5325,1.53325,1.5314,1.53185,3499800000.0
2009-07-29 03:00:00,1.5319,1.53265,1.5317,1.53235,1717600000.0
2009-07-29 03:15:00,1.5324,1.53375,1.53195,1.53325,1314800000.0
2009-07-29 03:30:00,1.5332,1.5332,1.53225,1.5325,1221000000.0
2009-07-29 03:45:00,1.53245,1.53405,1.5324,1.5336,847600000.0
2009-07-29 04:00:00,1.53355,1.53455,1.533,1.53405,1631600000.0
2009-07-29 04:15:00,1.53415,1.53475,1.53365,1.53405,1265000000.0
2009-07-29 04:30:00,1.53405,1.535,1.53365,1.5346,844200000.0
2009-07-29 04:45:00,1.53435,1.5347,1.53384,1.53395,800400000.0
2009-07-29 05:00:00,1.534,1.5347,1.53375,1.5345,1024400000.0
2009-07-29 05:15:00,1.5345,1.53475,1.53345,1.53385,914000000.0
2009-07-29 05:30:00,1.53395,1.53495,1.53365,1.534,1666400000.0
2009-07-29 05:45:00,1.53415,1.53475,1.5332,1.53335,1479800001.0
2009-07-29 06:00:00,1.5335,1.5347,1.53335,1.5345,2745000000.0
2009-07-29 06:15:00,1.53425,1.5344,1.53315,1.5335,1413200000.0
2009-07-29 06:30:00,1.5335,1.53405,1.53295,1.53345,696400000.0
2009-07-29 06:45:00,1.53345,1.5338,1.5324,1.5328,815400000.0
2009-07-29 07:00:00,1.53285,1.53355,1.5323,1.53295,856200000.0
2009-07-29 07:15:00,1.53295,1.53505,1.5325,1.5342,1532000000.0
2009-07-29 07:30:00,1.53425,1.5352,1.534,1.5345,1292800000.0
2009-07-29 07:45:00,1.5344,1.53455,1.53365,1.5344,1891600000.0
2009-07-29 08:00:00,1.53445,1.53495,1.533,1.53385,3974800012.0
2009-07-29 08:15:00,1.5339,1.53615,1.5334,1.53455,5749200007.0
2009-07-29 08:30:00,1.5345,1.5387,1.534,1.5379,7314600017.0
2009-07-29 08:45:00,1.5379,1.53955,1.5359,1.53935,9134800013.0
2009-07-29 09:00:00,1.53935,1.5398,1.537,1.53705,8810200014.0
2009-07-29 09:15:00,1.5371,1.5382,1.5367,1.5379,9499200022.0
2009-07-29 09:30:00,1.5379,1.5382,1.53535,1.53575,8459599999.0
2009-07-29 09:45:00,1.5357,1.5371,1.5357,1.5371,6278999988.0
2009-07-29 10:00:00,1.53705,1.53725,1.53545,1.53555,8111599996.0
2009-07-29 10:15:00,1.53555,1.53595,1.5344,1.5355,7576400002.0
2009-07-29 10:30:00,1.5355,1.53675,1.5353,1.53555,6722799990.0
2009-07-29 10:45:00,1.5356,1.5365,1.535,1.53615,7218799981.0
2009-07-29 11:00:00,1.53615,1.5364,1.53535,1.5358,6252800008.0
2009-07-29 11:15:00,1.53565,1.5358,1.5344,1.5344,4702099995.0
2009-07-29 11:30:00,1.5344,1.5369,1.5344,1.53655,6675400004.0
2009-07-29 11:45:00,1.53655,1.53845,1.53625,1.53845,4413200001.0
2009-07-29 12:00:00,1.53845,1.5387,1.5371,1.538,6560199995.0
2009-07-29 12:15:00,1.5381,1.53815,1.535,1.53565,6977399998.0
2009-07-29 12:30:00,1.53565,1.53625,1.5354,1.53595,3444999998.0
2009-07-29 12:45:00,1.53605,1.5361,1.5344,1.5346,4849730000.0
2009-07-29 13:00:00,1.53455,1.535,1.53355,1.5349,4256609981.0
2009-07-29 13:15:00,1.53495,1.535,1.5332,1.53345,5513399981.0
2009-07-29 13:30:00,1.5336,1.5343,1.53265,1.533,5781799986.0
2009-07-29 13:45:00,1.53305,1.53325,1.5315,1.5323,6128199980.0
2009-07-29 14:00:00,1.5324,1.53465,1.53135,1.5333,6036399996.0
2009-07-29 14:15:00,1.53335,1.5338,1.5301,1.5309,6235200000.0
2009-07-29 14:30:00,1.5312,1.5328,1.52945,1.5303,8031599997.0
2009-07-29 14:45:00,1.5303,1.5318,1.5299,1.53165,3866999999.0
2009-07-29 15:00:00,1.5317,1.5321,1.5295,1.53175,5989399995.0
2009-07-29 15:15:00,1.53175,1.53195,1.5296,1.52965,4314799997.0
2009-07-29 15:30:00,1.5296,1.53075,1.52895,1.52985,7621599997.0
2009-07-29 15:45:00,1.5298,1.53105,1.529,1.52985,6980199997.0
2009-07-29 16:00:00,1.52985,1.53005,1.5271,1.5273,7688910000.0
2009-07-29 16:15:00,1.5273,1.5287,1.527,1.52715,5853799994.0
2009-07-29 16:30:00,1.52715,1.5297,1.5271,1.52905,7520799994.0
2009-07-29 16:45:00,1.52905,1.5293,1.5273,1.52915,7412000001.0
2009-07-29 17:00:00,1.52915,1.5312,1.5284,1.531,7910200001.0
2009-07-29 17:15:00,1.531,1.5327,1.5302,1.5325,9005599993.0
2009-07-29 17:30:00,1.5325,1.53295,1.5307,1.5309,8118800004.0
2009-07-29 17:45:00,1.5309,1.5315,1.5266,1.52675,6698700003.0
2009-07-29 18:00:00,1.52665,1.5283,1.52545,1.52785,4881999997.0
2009-07-29 18:15:00,1.5279,1.5289,1.52755,1.5289,4752400001.0
2009-07-29 18:30:00,1.5289,1.5302,1.52845,1.5299,3816999997.0
2009-07-29 18:45:00,1.5299,1.53055,1.52915,1.52945,3125200000.0
2009-07-29 19:00:00,1.52945,1.5301,1.52835,1.52915,7626399999.0
2009-07-29 19:15:00,1.5292,1.53025,1.5286,1.53,5066199998.0
2009-07-29 19:30:00,1.52995,1.53065,1.52815,1.5283,5963199999.0
2009-07-29 19:45:00,1.52835,1.5289,1.52755,1.52815,5259399996.0
2009-07-29 20:00:00,1.5281,1.5294,1.5273,1.52885,3870399998.0
2009-07-29 20:15:00,1.52885,1.52975,1.52805,1.5294,3450999999.0
2009-07-29 20:30:00,1.52935,1.5307,1.5292,1.53045,2707000001.0
2009-07-29 20:45:00,1.53045,1.53095,1.5288,1.5291,4417999999.0
2009-07-29 21:00:00,1.529,1.5306,1.5286,1.5306,2514000000.0
2009-07-29 21:15:00,1.5305,1.5309,1.52995,1.53085,2935800000.0
2009-07-29 21:30:00,1.53085,1.5313,1.5295,1.5301,3433400000.0
2009-07-29 21:45:00,1.5301,1.53105,1.52895,1.5303,3538200002.0
2009-07-29 22:00:00,1.5304,1.5308,1.5292,1.5293,2354000002.0
2009-07-29 22:15:00,1.5293,1.5293,1.5279,1.52855,1003800000.0
2009-07-29 22:30:00,1.52855,1.52935,1.528,1.52935,2285200001.0
2009-07-29 22:45:00,1.5294,1.5302,1.5282,1.5302,2138200001.0
2009-07-29 23:00:00,1.5302,1.53115,1.52795,1.53075,3850200000.0
2009-07-29 23:15:00,1.53075,1.53125,1.5295,1.5306,3177000000.0
2009-07-29 23:30:00,1.5306,1.53115,1.52965,1.53045,6011199977.0
2009-07-29 23:45:00,1.5305,1.5314,1.53005,1.53065,4869300001.0
2009-07-30 00:00:00,1.53075,1.53095,1.52855,1.52885,2918199999.0
2009-07-30 00:15:00,1.52885,1.5295,1.52855,1.5288,381400000.0
2009-07-30 00:30:00,1.5288,1.5294,1.5267,1.52895,876400000.0
2009-07-30 00:45:00,1.529,1.5295,1.52845,1.5288,498200000.0
2009-07-30 01:00:00,1.52885,1.5299,1.5285,1.5287,670200000.0
2009-07-30 01:15:00,1.5287,1.52885,1.5276,1.5285,411000001.0
2009-07-30 01:30:00,1.5285,1.5288,1.5276,1.5285,543800000.0
2009-07-30 01:45:00,1.5285,1.5292,1.5284,1.52915,758400001.0
2009-07-30 02:00:00,1.5291,1.53095,1.5287,1.5298,3302600000.0
2009-07-30 02:15:00,1.52995,1.5318,1.52925,1.531,3401400000.0
2009-07-30 02:30:00,1.5309,1.5319,1.53065,1.53075,1736200000.0
2009-07-30 02:45:00,1.53075,1.53235,1.5304,1.5323,1397400000.0
2009-07-30 03:00:00,1.53225,1.53225,1.5311,1.53195,1470400000.0
2009-07-30 03:15:00,1.532,1.53275,1.5313,1.5321,1113400000.0
2009-07-30 03:30:00,1.532,1.53285,1.5307,1.53195,2748100000.0
2009-07-30 03:45:00,1.53195,1.5332,1.53185,1.53255,3469380000.0
2009-07-30 04:00:00,1.5326,1.5329,1.5304,1.53115,2061560000.0
2009-07-30 04:15:00,1.53115,1.5312,1.5304,1.5305,1787000000.0
2009-07-30 04:30:00,1.53045,1.53145,1.5304,1.5309,2277900000.0
2009-07-30 04:45:00,1.5309,1.5309,1.5304,1.5304,2900600000.0
2009-07-30 05:00:00,1.5304,1.53155,1.53,1.53105,3965600000.0
2009-07-30 05:15:00,1.53105,1.5321,1.53065,1.5317,3799200003.0
2009-07-30 05:30:00,1.5317,1.5321,1.53065,1.53105,5092000000.0
2009-07-30 05:45:00,1.53105,1.53205,1.53095,1.53195,3763800000.0
2009-07-30 06:00:00,1.53195,1.53225,1.5312,1.53195,7438800000.0
2009-07-30 06:15:00,1.53205,1.5323,1.53145,1.53155,5284800000.0
2009-07-30 06:30:00,1.53155,1.53185,1.5312,1.53145,1221400000.0
2009-07-30 06:45:00,1.5314,1.53225,1.53105,1.53175,2921600000.0
2009-07-30 07:00:00,1.53145,1.53245,1.53135,1.53205,6688800000.0
2009-07-30 07:15:00,1.53205,1.53315,1.53195,1.53265,3189680000.0
2009-07-30 07:30:00,1.53265,1.5328,1.53235,1.53235,1788500000.0
2009-07-30 07:45:00,1.53235,1.53235,1.52895,1.52915,2588880000.0
2009-07-30 08:00:00,1.52925,1.5296,1.52685,1.52755,4156000002.0
2009-07-30 08:15:00,1.5276,1.5281,1.5268,1.52795,3210400006.0
2009-07-30 08:30:00,1.52795,1.52865,1.5277,1.528,5313400005.0
2009-07-30 08:45:00,1.52805,1.5289,1.5267,1.5267,5159200001.0
2009-07-30 09:00:00,1.5269,1.52785,1.5265,1.5273,6122999992.0
2009-07-30 09:15:00,1.5273,1.5279,1.52625,1.5269,5422399990.0
2009-07-30 09:30:00,1.52685,1.5277,1.5261,1.5271,7278199991.0
2009-07-30 09:45:00,1.5271,1.52745,1.526,1.52655,7628200001.0
2009-07-30 10:00:00,1.52655,1.52735,1.52615,1.5269,9587800010.0
2009-07-30 10:15:00,1.5269,1.5284,1.52685,1.52805,7946799984.0
2009-07-30 10:30:00,1.52805,1.5289,1.5278,1.52885,5424200002.0
2009-07-30 10:45:00,1.52895,1.52985,1.528,1.5293,5988399998.0
2009-07-30 11:00:00,1.5293,1.5301,1.5287,1.52995,4486999994.0
2009-07-30 11:15:00,1.52995,1.53075,1.5298,1.53025,6384000007.0
2009-07-30 11:30:00,1.5303,1.53055,1.529,1.52945,7696999998.0
2009-07-30 11:45:00,1.52945,1.5299,1.5278,1.52825,6594800010.0
2009-07-30 12:00:00,1.52825,1.52835,1.52645,1.52725,6172999984.0
2009-07-30 12:15:00,1.5273,1.5274,1.526,1.52735,5673600003.0
2009-07-30 12:30:00,1.5273,1.52785,1.52645,1.52675,5292600007.0
2009-07-30 12:45:00,1.52675,1.52765,1.5262,1.52645,3579399986.0
2009-07-30 13:00:00,1.52635,1.5265,1.52545,1.52625,3494399998.0
2009-07-30 13:15:00,1.52625,1.52695,1.525,1.52585,2913200003.0
2009-07-30 13:30:00,1.52585,1.52605,1.52425,1.52475,2251599999.0
2009-07-30 13:45:00,1.52475,1.5259,1.52375,1.524,2848199999.0
2009-07-30 14:00:00,1.52405,1.52575,1.52395,1.52395,5739400000.0
2009-07-30 14:15:00,1.5239,1.52395,1.5222,1.52295,4937199991.0
2009-07-30 14:30:00,1.5229,1.52365,1.52065,1.52095,6510599998.0
2009-07-30 14:45:00,1.521,1.5222,1.5209,1.5221,5991699991.0
2009-07-30 15:00:00,1.5221,1.5235,1.52,1.5224,6665599998.0
2009-07-30 15:15:00,1.5223,1.5225,1.52125,1.5222,4529199999.0
2009-07-30 15:30:00,1.52225,1.52235,1.519,1.52095,8367879996.0
2009-07-30 15:45:00,1.5209,1.5216,1.5188,1.5192,8160099994.0
2009-07-30 16:00:00,1.51935,1.5204,1.5184,1.5201,7716399995.0
2009-07-30 16:15:00,1.5203,1.52085,1.51915,1.5203,5253000002.0
2009-07-30 16:30:00,1.52015,1.5211,1.51975,1.52075,7252199993.0
2009-07-30 16:45:00,1.5208,1.52215,1.52065,1.52205,8341800008.0
2009-07-30 17:00:00,1.5222,1.5231,1.5216,1.52205,6550000004.0
2009-07-30 17:15:00,1.52215,1.5235,1.52205,1.5224,7484800001.0
2009-07-30 17:30:00,1.5225,1.5227,1.52125,1.52195,5560199992.0
2009-07-30 17:45:00,1.5219,1.5228,1.5209,1.5209,5163199995.0
2009-07-30 18:00:00,1.5209,1.5235,1.5208,1.52325,6489599988.0
2009-07-30 18:15:00,1.52325,1.52345,1.52245,1.52295,4395599998.0
2009-07-30 18:30:00,1.52295,1.52305,1.5219,1.52235,3051000002.0
2009-07-30 18:45:00,1.52235,1.52315,1.52185,1.52305,3420199998.0
2009-07-30 19:00:00,1.52305,1.52305,1.5211,1.52295,4771799998.0
2009-07-30 19:15:00,1.523,1.52375,1.5226,1.52345,2018599996.0
2009-07-30 19:30:00,1.52345,1.52435,1.52315,1.5236,7692199976.0
2009-07-30 19:45:00,1.5236,1.52445,1.52295,1.52325,6234799975.0
2009-07-30 20:00:00,1.5233,1.5244,1.52235,1.5242,4018399996.0
2009-07-30 20:15:00,1.5242,1.52485,1.52415,1.5247,5056399995.0
2009-07-30 20:30:00,1.5247,1.5248,1.5239,1.524,4148199994.0
2009-07-30 20:45:00,1.524,1.5249,1.52395,1.5242,3130400001.0
2009-07-30 21:00:00,1.52425,1.5244,1.5232,1.52375,2364000000.0
2009-07-30 21:15:00,1.5237,1.52375,1.5225,1.52275,2952800001.0
2009-07-30 21:30:00,1.52275,1.52605,1.5224,1.5245,3692600002.0
2009-07-30 21:45:00,1.5246,1.52535,1.52235,1.5246,4405800001.0
2009-07-30 22:00:00,1.5245,1.5253,1.5225,1.52355,3340400002.0
2009-07-30 22:15:00,1.52355,1.52505,1.5231,1.52495,1299400001.0
2009-07-30 22:30:00,1.5249,1.52585,1.52425,1.5246,3884999998.0
2009-07-30 22:45:00,1.5246,1.52485,1.5236,1.52465,2547000000.0
2009-07-30 23:00:00,1.52465,1.52505,1.52285,1.5242,1677600002.0
2009-07-30 23:15:00,1.5241,1.52475,1.5237,1.52405,408600000.0
2009-07-30 23:30:00,1.52445,1.52525,1.524,1.52425,1362399994.0
2009-07-30 23:45:00,1.5242,1.52625,1.52385,1.52615,1352200000.0
2009-07-31 00:00:00,1.52615,1.52615,1.5248,1.5255,629000000.0
2009-07-31 00:15:00,1.52516,1.52565,1.52495,1.52512,503599996.0
2009-07-31 00:30:00,1.52565,1.52565,1.52485,1.5255,425400000.0
2009-07-31 00:45:00,1.5255,1.526,1.52505,1.52535,366800000.0
2009-07-31 01:00:00,1.52545,1.5259,1.5249,1.5259,492800001.0
2009-07-31 01:15:00,1.526,1.52635,1.5255,1.5257,411600000.0
2009-07-31 01:30:00,1.5257,1.52585,1.525,1.5252,699200000.0
2009-07-31 01:45:00,1.52525,1.5256,1.52452,1.52505,621800001.0
2009-07-31 02:00:00,1.52505,1.52605,1.5244,1.5252,1112600000.0
2009-07-31 02:15:00,1.52525,1.5255,1.5251,1.5254,544000000.0
2009-07-31 02:30:00,1.52535,1.52565,1.5245,1.52515,944400000.0
2009-07-31 02:45:00,1.52525,1.5254,1.52425,1.5246,1552200000.0
2009-07-31 03:00:00,1.5246,1.5249,1.5243,1.5249,278400000.0
2009-07-31 03:15:00,1.5249,1.52645,1.52435,1.5254,2521200000.0
2009-07-31 03:30:00,1.52565,1.52665,1.52555,1.5256,1888400000.0
2009-07-31 03:45:00,1.52555,1.5267,1.5253,1.526,1485400000.0
2009-07-31 04:00:00,1.526,1.5271,1.52595,1.52655,3838200000.0
2009-07-31 04:15:00,1.52655,1.52735,1.52585,1.52595,4756800000.0
2009-07-31 04:30:00,1.5261,1.52725,1.52565,1.5262,4216600000.0
2009-07-31 04:45:00,1.5262,1.5267,1.52585,1.52625,1646200000.0
2009-07-31 05:00:00,1.52625,1.52675,1.526,1.5262,1256400000.0
2009-07-31 05:15:00,1.52579,1.5265,1.5256,1.52625,1180800000.0
2009-07-31 05:30:00,1.52615,1.52715,1.52615,1.5265,1108000000.0
2009-07-31 05:45:00,1.5265,1.5266,1.5257,1.526,1355200000.0
2009-07-31 06:00:00,1.526,1.527,1.526,1.5267,1499400000.0
2009-07-31 06:15:00,1.52665,1.52685,1.52505,1.52545,1394000000.0
2009-07-31 06:30:00,1.5255,1.5266,1.52525,1.526,1101800000.0
2009-07-31 06:45:00,1.52595,1.52665,1.5254,1.52615,1185800000.0
2009-07-31 07:00:00,1.5262,1.5262,1.5226,1.52365,2285010000.0
2009-07-31 07:15:00,1.52375,1.5247,1.52345,1.52345,1470800000.0
2009-07-31 07:30:00,1.5235,1.5245,1.5235,1.52385,1106800000.0
2009-07-31 07:45:00,1.5239,1.52545,1.5237,1.52505,2517800000.0
2009-07-31 08:00:00,1.52505,1.5264,1.5241,1.5257,5216800001.0
2009-07-31 08:15:00,1.5258,1.5258,1.5244,1.52485,4114400001.0
2009-07-31 08:30:00,1.5249,1.5257,1.5242,1.5246,4209800001.0
2009-07-31 08:45:00,1.5245,1.5254,1.5238,1.52385,3867000003.0
2009-07-31 09:00:00,1.52385,1.52455,1.52305,1.52355,6037599995.0
2009-07-31 09:15:00,1.52365,1.5248,1.52335,1.5247,7616799996.0
2009-07-31 09:30:00,1.5247,1.5253,1.52395,1.5248,6096000010.0
2009-07-31 09:45:00,1.52475,1.5254,1.5238,1.5254,5907200013.0
2009-07-31 10:00:00,1.5254,1.5256,1.524,1.5243,5480199998.0
2009-07-31 10:15:00,1.5243,1.5243,1.5233,1.5234,5036999996.0
2009-07-31 10:30:00,1.5234,1.52405,1.523,1.52375,4104799991.0
2009-07-31 10:45:00,1.52375,1.52385,1.5223,1.523,3903399986.0
2009-07-31 11:00:00,1.5231,1.52335,1.52205,1.5221,4741599989.0
2009-07-31 11:15:00,1.52215,1.52385,1.52195,1.5237,3481899999.0
2009-07-31 11:30:00,1.52365,1.5239,1.52275,1.5235,2453200001.0
2009-07-31 11:45:00,1.52355,1.52425,1.5231,1.5238,2045200000.0
2009-07-31 12:00:00,1.5238,1.52525,1.5236,1.52485,2986200001.0
2009-07-31 12:15:00,1.52485,1.52545,1.5245,1.52475,2668200006.0
2009-07-31 12:30:00,1.52465,1.5252,1.52435,1.5244,2620199998.0
2009-07-31 12:45:00,1.52445,1.52495,1.52405,1.5246,2984800003.0
2009-07-31 13:00:00,1.52465,1.5253,1.5239,1.52485,3799199994.0
2009-07-31 13:15:00,1.5248,1.5262,1.52445,1.52565,3004800002.0
2009-07-31 13:30:00,1.52565,1.52615,1.52405,1.52465,2194199997.0
2009-07-31 13:45:00,1.5246,1.52485,1.52375,1.5242,1986599999.0
2009-07-31 14:00:00,1.52415,1.52475,1.52325,1.52325,4516799998.0
2009-07-31 14:15:00,1.52345,1.52445,1.52285,1.52295,4370599999.0
2009-07-31 14:30:00,1.52305,1.5271,1.5228,1.5266,7344999992.0
2009-07-31 14:45:00,1.5267,1.5292,1.52625,1.52845,6458400000.0
2009-07-31 15:00:00,1.5283,1.53125,1.52715,1.5302,8280200001.0
2009-07-31 15:15:00,1.5302,1.5303,1.5285,1.52965,7202599999.0
2009-07-31 15:30:00,1.52975,1.53035,1.52805,1.52805,7002400000.0
2009-07-31 15:45:00,1.52835,1.53045,1.52725,1.5293,7395799999.0
2009-07-31 16:00:00,1.5293,1.53085,1.5287,1.52985,8947199994.0
2009-07-31 16:15:00,1.52985,1.53165,1.5293,1.53135,7066999999.0
2009-07-31 16:30:00,1.53145,1.53185,1.5306,1.5315,5195399997.0
2009-07-31 16:45:00,1.5315,1.53375,1.5312,1.53345,6271199998.0
2009-07-31 17:00:00,1.5332,1.53325,1.5312,1.53165,6105000002.0
2009-07-31 17:15:00,1.5316,1.53855,1.5315,1.53815,8099299997.0
2009-07-31 17:30:00,1.5378,1.53995,1.5366,1.53905,7668800006.0
2009-07-31 17:45:00,1.5392,1.54065,1.53625,1.54045,7008000002.0
2009-07-31 18:00:00,1.5405,1.5407,1.53725,1.53785,7692599994.0
2009-07-31 18:15:00,1.53785,1.54015,1.53695,1.5388,5952600000.0
2009-07-31 18:30:00,1.53885,1.5396,1.53785,1.5382,4144400004.0
2009-07-31 18:45:00,1.53835,1.5395,1.5365,1.5378,4122599998.0
2009-07-31 19:00:00,1.5377,1.5379,1.53625,1.5371,5127600004.0
2009-07-31 19:15:00,1.53705,1.5378,1.5365,1.5374,4136800002.0
2009-07-31 19:30:00,1.5374,1.53835,1.5373,1.5377,5573100002.0
2009-07-31 19:45:00,1.5376,1.5378,1.5368,1.537,2854200003.0
2009-07-31 20:00:00,1.53695,1.5377,1.5363,1.5371,3763000002.0
2009-07-31 20:15:00,1.53705,1.5372,1.53485,1.535,3986600002.0
2009-07-31 20:30:00,1.535,1.53735,1.535,1.53725,3375000001.0
2009-07-31 20:45:00,1.5373,1.53815,1.5369,1.5376,3515599998.0
2009-07-31 21:00:00,1.53755,1.5376,1.5367,1.537,2102600000.0
2009-07-31 21:15:00,1.537,1.5375,1.53605,1.53655,2099000000.0
2009-07-31 21:30:00,1.53655,1.5372,1.5359,1.53595,3100600001.0
2009-07-31 21:45:00,1.53595,1.53595,1.53425,1.53505,3287000000.0
2009-07-31 22:00:00,1.53515,1.53685,1.5346,1.53625,1752400000.0
2009-07-31 22:15:00,1.5363,1.53785,1.536,1.53745,2055999999.0
2009-07-31 22:30:00,1.53745,1.5376,1.5369,1.537,692400000.0
2009-07-31 22:45:00,1.537,1.53725,1.5355,1.53575,1234600000.0
2009-08-02 23:00:00,1.53465,1.53495,1.53395,1.53495,41600000.0
2009-08-02 23:15:00,1.535,1.5362,1.53315,1.53575,168800000.0
2009-08-02 23:30:00,1.53575,1.5368,1.53575,1.53615,92800000.0
2009-08-02 23:45:00,1.5364,1.53765,1.53605,1.5368,496000000.0
2009-08-03 00:00:00,1.53645,1.5367,1.5355,1.53585,255200000.0
2009-08-03 00:15:00,1.53585,1.5362,1.5345,1.53565,540200000.0
2009-08-03 00:30:00,1.53565,1.5364,1.53455,1.53635,1437800000.0
2009-08-03 00:45:00,1.53645,1.537,1.53525,1.5363,649000000.0
2009-08-03 01:00:00,1.53635,1.5373,1.5359,1.53685,1121000000.0
2009-08-03 01:15:00,1.53685,1.53915,1.53665,1.5391,1465000000.0
2009-08-03 01:30:00,1.5391,1.53935,1.5382,1.53825,1039200000.0
2009-08-03 01:45:00,1.5383,1.5392,1.5367,1.53685,1775600000.0
2009-08-03 02:00:00,1.537,1.53755,1.53605,1.5363,1521600000.0
2009-08-03 02:15:00,1.53645,1.53685,1.5358,1.5363,1795400000.0
2009-08-03 02:30:00,1.5363,1.5369,1.5354,1.53595,1164000000.0
2009-08-03 02:45:00,1.53595,1.5365,1.5336,1.53485,1201000000.0
2009-08-03 03:00:00,1.53485,1.53525,1.5333,1.5348,1615200000.0
2009-08-03 03:15:00,1.5348,1.5352,1.53405,1.5349,1179000000.0
2009-08-03 03:30:00,1.5348,1.5349,1.5335,1.53465,1050800000.0
2009-08-03 03:45:00,1.5346,1.535,1.53415,1.5344,1130200000.0
2009-08-03 04:00:00,1.5344,1.5348,1.5336,1.53425,1507400000.0
2009-08-03 04:15:00,1.5343,1.535,1.5342,1.5349,893000000.0
2009-08-03 04:30:00,1.5349,1.53565,1.5341,1.53505,1367400000.0
2009-08-03 04:45:00,1.53495,1.53555,1.53425,1.5348,793600000.0
2009-08-03 05:00:00,1.5348,1.53535,1.53445,1.53475,982800000.0
2009-08-03 05:15:00,1.5348,1.53555,1.5342,1.5345,1498400000.0
2009-08-03 05:30:00,1.5345,1.535,1.534,1.53435,990600000.0
2009-08-03 05:45:00,1.5344,1.5347,1.5337,1.53445,1177200000.0
2009-08-03 06:00:00,1.53445,1.53495,1.5339,1.53465,901800000.0
2009-08-03 06:15:00,1.5346,1.53535,1.5343,1.53485,918600000.0
2009-08-03 06:30:00,1.53432,1.53505,1.53432,1.53465,775200000.0
2009-08-03 06:45:00,1.53465,1.53555,1.5345,1.53485,1067000000.0
2009-08-03 07:00:00,1.53485,1.5364,1.5348,1.53605,1373800000.0
2009-08-03 07:15:00,1.536,1.53645,1.5355,1.53615,786200000.0
2009-08-03 07:30:00,1.5361,1.53645,1.53455,1.53465,1125600000.0
2009-08-03 07:45:00,1.53465,1.53545,1.5343,1.53455,1321000000.0
2009-08-03 08:00:00,1.53455,1.5357,1.53405,1.5353,3262800003.0
2009-08-03 08:15:00,1.5353,1.5357,1.534,1.53425,3731200005.0
2009-08-03 08:30:00,1.53425,1.5355,1.534,1.5345,3017600002.0
2009-08-03 08:45:00,1.5345,1.5354,1.53235,1.5326,3335600004.0
2009-08-03 09:00:00,1.53255,1.53325,1.5313,1.53155,5310200002.0
2009-08-03 09:15:00,1.53155,1.53245,1.53075,1.53225,4463199992.0
2009-08-03 09:30:00,1.53225,1.53265,1.5314,1.53205,3935999995.0
2009-08-03 09:45:00,1.5321,1.5329,1.5311,1.532,5594599993.0
2009-08-03 10:00:00,1.532,1.532,1.53095,1.53135,5494999996.0
2009-08-03 10:15:00,1.5313,1.5321,1.53085,1.5315,4862800000.0
2009-08-03 10:30:00,1.53135,1.53295,1.5302,1.531,7140999979.0
2009-08-03 10:45:00,1.531,1.5324,1.5305,1.53225,4145599996.0
2009-08-03 11:00:00,1.53235,1.5324,1.5314,1.532,3578400005.0
2009-08-03 11:15:00,1.53195,1.53315,1.5309,1.5327,7008200004.0
2009-08-03 11:30:00,1.5327,1.53275,1.5312,1.53185,3886999998.0
2009-08-03 11:45:00,1.53185,1.53245,1.5305,1.53105,4572199995.0
2009-08-03 12:00:00,1.5307,1.5319,1.5307,1.5311,4836399987.0
2009-08-03 12:15:00,1.5311,1.53185,1.5308,1.53135,3443999992.0
2009-08-03 12:30:00,1.5313,1.53215,1.5305,1.53125,4694999997.0
2009-08-03 12:45:00,1.53125,1.5313,1.52955,1.53035,4184999995.0
2009-08-03 13:00:00,1.53035,1.53095,1.5297,1.52985,2963999994.0
2009-08-03 13:15:00,1.52975,1.53005,1.5278,1.52785,5999199989.0
2009-08-03 13:30:00,1.5278,1.52815,1.52605,1.52685,5981799989.0
2009-08-03 13:45:00,1.5269,1.5287,1.52675,1.528,8410599974.0
2009-08-03 14:00:00,1.528,1.5283,1.5269,1.52725,5714399996.0
2009-08-03 14:15:00,1.52725,1.5279,1.5262,1.5263,6775900000.0
2009-08-03 14:30:00,1.5263,1.5277,1.5253,1.5275,6154599996.0
2009-08-03 14:45:00,1.5275,1.52905,1.5272,1.52765,3950699999.0
2009-08-03 15:00:00,1.52755,1.5288,1.5271,1.5281,5736199992.0
2009-08-03 15:15:00,1.5281,1.52935,1.5277,1.5286,5327199994.0
2009-08-03 15:30:00,1.52855,1.5306,1.5275,1.52875,9209399992.0
2009-08-03 15:45:00,1.52865,1.53065,1.52855,1.5289,8260599995.0
2009-08-03 16:00:00,1.5289,1.53365,1.5289,1.5323,10677799992.0
2009-08-03 16:15:00,1.5322,1.5355,1.53185,1.5352,8082999996.0
2009-08-03 16:30:00,1.5352,1.5363,1.53445,1.5358,7394399996.0
2009-08-03 16:45:00,1.53585,1.53685,1.53465,1.536,8561240001.0
2009-08-03 17:00:00,1.536,1.5383,1.535,1.53805,8656100000.0
2009-08-03 17:15:00,1.538,1.53945,1.5363,1.53695,6861880002.0
2009-08-03 17:30:00,1.53685,1.5374,1.5363,1.53695,4785199998.0
2009-08-03 17:45:00,1.53695,1.53735,1.5343,1.535,4597199999.0
2009-08-03 18:00:00,1.53485,1.5381,1.53455,1.538,6026799993.0
2009-08-03 18:15:00,1.538,1.5384,1.53685,1.53715,3677999998.0
2009-08-03 18:30:00,1.53715,1.538,1.5364,1.5376,3968399997.0
2009-08-03 18:45:00,1.5376,1.53895,1.53675,1.53745,3258600001.0
2009-08-03 19:00:00,1.53735,1.53805,1.5363,1.53705,2706800001.0
2009-08-03 19:15:00,1.5372,1.5386,1.53685,1.5385,1651800001.0
2009-08-03 19:30:00,1.5385,1.53985,1.538,1.5386,3305999997.0
2009-08-03 19:45:00,1.5386,1.5395,1.53815,1.53875,2310200000.0
2009-08-03 20:00:00,1.53875,1.53905,1.5369,1.5373,3683600000.0
2009-08-03 20:15:00,1.5374,1.53815,1.53685,1.5378,3221000003.0
2009-08-03 20:30:00,1.53775,1.53775,1.53685,1.53745,3392600004.0
2009-08-03 20:45:00,1.53745,1.5379,1.5369,1.5378,3438399999.0
2009-08-03 21:00:00,1.5378,1.53815,1.53715,1.53725,1590400000.0
2009-08-03 21:15:00,1.5373,1.538,1.53715,1.53775,1558400001.0
2009-08-03 21:30:00,1.5377,1.53835,1.53745,1.53815,2369600000.0
2009-08-03 21:45:00,1.53815,1.53825,1.53635,1.53665,2497200000.0
2009-08-03 22:00:00,1.5367,1.53745,1.5366,1.5369,1279200000.0
2009-08-03 22:15:00,1.5369,1.53805,1.53655,1.53685,1003000001.0
2009-08-03 22:30:00,1.5369,1.5375,1.5362,1.5375,1250400003.0
2009-08-03 22:45:00,1.5374,1.5375,1.53565,1.5358,599000000.0
2009-08-03 23:00:00,1.5354,1.5365,1.5352,1.5362,646400000.0
2009-08-03 23:15:00,1.5362,1.5368,1.5359,1.5361,633200001.0
2009-08-03 23:30:00,1.5362,1.53695,1.53605,1.5366,653600002.0
2009-08-03 23:45:00,1.5367,1.5371,1.536,1.53705,821200001.0
2009-08-04 00:00:00,1.5371,1.53715,1.5355,1.536,685200000.0
2009-08-04 00:15:00,1.5359,1.5364,1.53569,1.5364,314600000.0
2009-08-04 00:30:00,1.5364,1.53685,1.5356,1.53675,487200000.0
2009-08-04 00:45:00,1.53675,1.5375,1.53665,1.5372,307200000.0
2009-08-04 01:00:00,1.53685,1.5373,1.53625,1.5365,545000000.0
2009-08-04 01:15:00,1.5365,1.53765,1.53635,1.53655,626200000.0
2009-08-04 01:30:00,1.53655,1.5371,1.536,1.5365,1129200000.0
2009-08-04 01:45:00,1.53645,1.5369,1.5359,1.5362,489800000.0
2009-08-04 02:00:00,1.5362,1.5369,1.53555,1.5358,912000000.0
2009-08-04 02:15:00,1.53585,1.5372,1.53565,1.53645,1609600000.0
2009-08-04 02:30:00,1.53645,1.53665,1.5354,1.53625,1436800000.0
2009-08-04 02:45:00,1.53585,1.53695,1.53535,1.53615,1227000000.0
2009-08-04 03:00:00,1.53615,1.5364,1.53445,1.53585,1583200000.0
2009-08-04 03:15:00,1.53585,1.536,1.5345,1.53515,1255650000.0
2009-08-04 03:30:00,1.53505,1.53505,1.5335,1.534,3201980000.0
2009-08-04 03:45:00,1.534,1.5346,1.533,1.53335,1166400000.0
2009-08-04 04:00:00,1.53335,1.5342,1.53245,1.53365,6427200000.0
2009-08-04 04:15:00,1.53365,1.53455,1.53335,1.53425,3544000000.0
2009-08-04 04:30:00,1.5343,1.5343,1.5335,1.53415,1491150000.0
2009-08-04 04:45:00,1.53415,1.53475,1.53365,1.5346,1220800000.0
2009-08-04 05:00:00,1.53465,1.53485,1.53405,1.5345,721600000.0
2009-08-04 05:15:00,1.53435,1.53555,1.53435,1.53555,963200000.0
2009-08-04 05:30:00,1.5355,1.5355,1.53455,1.5349,535900000.0
2009-08-04 05:45:00,1.5349,1.5354,1.53455,1.5351,1597450000.0
2009-08-04 06:00:00,1.5352,1.53545,1.5336,1.5347,1389900000.0
2009-08-04 06:15:00,1.5347,1.5355,1.5343,1.53515,9219200000.0
2009-08-04 06:30:00,1.53515,1.53605,1.53405,1.53505,3116900000.0
2009-08-04 06:45:00,1.53505,1.53655,1.53505,1.53555,1545800000.0
2009-08-04 07:00:00,1.53555,1.53615,1.53555,1.53565,1218000000.0
2009-08-04 07:15:00,1.53565,1.53635,1.53555,1.53625,1314700000.0
2009-08-04 07:30:00,1.5363,1.5368,1.5359,1.5367,1385600000.0
2009-08-04 07:45:00,1.5367,1.5375,1.53625,1.5368,1831000000.0
2009-08-04 08:00:00,1.53685,1.53765,1.5366,1.5374,3091200000.0
2009-08-04 08:15:00,1.5373,1.53755,1.5365,1.5369,5807669999.0
2009-08-04 08:30:00,1.5368,1.5374,1.5365,1.5368,3081579997.0
2009-08-04 08:45:00,1.5368,1.5381,1.5365,1.53755,8006970000.0
2009-08-04 09:00:00,1.53775,1.53775,1.5365,1.53695,8418319953.0
2009-08-04 09:15:00,1.53695,1.5392,1.5369,1.5391,6975199994.0
2009-08-04 09:30:00,1.5392,1.54055,1.5392,1.5399,5576800000.0
2009-08-04 09:45:00,1.53995,1.5405,1.53865,1.5396,6159199989.0
2009-08-04 10:00:00,1.5397,1.5404,1.5392,1.5396,7696399993.0
2009-08-04 10:15:00,1.5396,1.5408,1.5393,1.54065,10532999971.0
2009-08-04 10:30:00,1.5406,1.54095,1.5381,1.5386,9621200005.0
2009-08-04 10:45:00,1.5386,1.53925,1.53655,1.5372,12671800021.0
2009-08-04 11:00:00,1.53725,1.53745,1.53425,1.5349,7890199998.0
2009-08-04 11:15:00,1.535,1.53545,1.5342,1.53545,7766200013.0
2009-08-04 11:30:00,1.53535,1.53645,1.5341,1.53625,8665420005.0
2009-08-04 11:45:00,1.53625,1.53725,1.5354,1.5354,4895199990.0
2009-08-04 12:00:00,1.5354,1.53575,1.53475,1.5356,3154200003.0
2009-08-04 12:15:00,1.5356,1.5366,1.53505,1.53615,4144200007.0
2009-08-04 12:30:00,1.5361,1.53665,1.53595,1.5361,3731800000.0
2009-08-04 12:45:00,1.53615,1.5376,1.53595,1.53675,4094000000.0
2009-08-04 13:00:00,1.53675,1.53755,1.5362,1.5369,5053400015.0
2009-08-04 13:15:00,1.53735,1.53775,1.536,1.5365,5605599998.0
2009-08-04 13:30:00,1.5365,1.53725,1.53615,1.5365,4809000003.0
2009-08-04 13:45:00,1.5366,1.5393,1.53645,1.5382,5766200007.0
2009-08-04 14:00:00,1.5382,1.53855,1.5364,1.5367,6488799992.0
2009-08-04 14:15:00,1.5368,1.53865,1.53595,1.5374,8426399997.0
2009-08-04 14:30:00,1.5374,1.5392,1.53725,1.53825,8207799980.0
2009-08-04 14:45:00,1.5382,1.5408,1.5382,1.53985,5307599993.0
2009-08-04 15:00:00,1.53995,1.53995,1.5383,1.5394,8492599973.0
2009-08-04 15:15:00,1.5394,1.5412,1.5393,1.54005,5706199997.0
2009-08-04 15:30:00,1.54,1.54155,1.53935,1.54115,7618199997.0
2009-08-04 15:45:00,1.54115,1.5416,1.5393,1.5413,7771199988.0
2009-08-04 16:00:00,1.54125,1.54185,1.5401,1.5414,8560599991.0
2009-08-04 16:15:00,1.5415,1.54195,1.54045,1.54085,6207799995.0
2009-08-04 16:30:00,1.54085,1.5414,1.5375,1.53785,6818200003.0
2009-08-04 16:45:00,1.53785,1.5388,1.53735,1.5376,5666349994.0
2009-08-04 17:00:00,1.53765,1.5389,1.53735,1.53825,6559039984.0
2009-08-04 17:15:00,1.53815,1.5392,1.5375,1.53845,4379199995.0
2009-08-04 17:30:00,1.5384,1.5387,1.53745,1.53815,3683799997.0
2009-08-04 17:45:00,1.5383,1.5387,1.53765,1.53835,3892599992.0
2009-08-04 18:00:00,1.53845,1.53955,1.5382,1.5389,4376799999.0
2009-08-04 18:15:00,1.539,1.5395,1.53825,1.53845,4256800000.0
2009-08-04 18:30:00,1.53845,1.5398,1.53815,1.53965,3565000000.0
2009-08-04 18:45:00,1.53965,1.5405,1.5394,1.54035,4768199998.0
2009-08-04 19:00:00,1.5404,1.5414,1.5391,1.5411,4768199985.0
2009-08-04 19:15:00,1.5411,1.54225,1.5408,1.5411,5894799988.0
2009-08-04 19:30:00,1.54105,1.54675,1.54085,1.5463,6939200000.0
2009-08-04 19:45:00,1.54645,1.54925,1.5463,1.5482,6934799992.0
2009-08-04 20:00:00,1.5482,1.54835,1.5463,1.5468,3771800000.0
2009-08-04 20:15:00,1.54675,1.5485,1.5467,1.548,3243200000.0
2009-08-04 20:30:00,1.54805,1.5482,1.54485,1.54535,2556800000.0
2009-08-04 20:45:00,1.54545,1.54665,1.5451,1.5456,2675199998.0
2009-08-04 21:00:00,1.54565,1.54565,1.54465,1.5449,2390400000.0
2009-08-04 21:15:00,1.5449,1.54555,1.5441,1.54535,1699200000.0
2009-08-04 21:30:00,1.5452,1.546,1.54515,1.5459,1454400000.0
2009-08-04 21:45:00,1.5459,1.54695,1.5453,1.5466,2044600000.0
2009-08-04 22:00:00,1.54665,1.5468,1.54475,1.54565,2002800002.0
2009-08-04 22:15:00,1.5457,1.5457,1.54445,1.54485,1072000000.0
2009-08-04 22:30:00,1.54485,1.54525,1.54375,1.54515,1139060000.0
2009-08-04 22:45:00,1.54515,1.54535,1.544,1.5448,1142400003.0
2009-08-04 23:00:00,1.54475,1.54585,1.54375,1.5438,1190130003.0
2009-08-04 23:15:00,1.54395,1.5452,1.5429,1.5445,1995680000.0
2009-08-04 23:30:00,1.5447,1.54485,1.54355,1.5441,518400000.0
2009-08-04 23:45:00,1.54405,1.54505,1.54405,1.54495,380800000.0
2009-08-05 00:00:00,1.54485,1.545,1.5442,1.54425,352000000.0
2009-08-05 00:15:00,1.54425,1.54425,1.54295,1.54405,419200000.0
2009-08-05 00:30:00,1.54395,1.54415,1.54343,1.5436,275200000.0
2009-08-05 00:45:00,1.54325,1.5438,1.5429,1.5429,492130000.0
2009-08-05 01:00:00,1.5429,1.5445,1.5429,1.54435,724180000.0
2009-08-05 01:15:00,1.54425,1.54475,1.54365,1.5439,563200000.0
2009-08-05 01:30:00,1.5435,1.54435,1.54085,1.54335,1270910001.0
2009-08-05 01:45:00,1.54325,1.5436,1.5418,1.5426,1111199999.0
2009-08-05 02:00:00,1.5426,1.5447,1.54255,1.5442,836800000.0
2009-08-05 02:15:00,1.54415,1.5446,1.54385,1.54425,683000000.0
2009-08-05 02:30:00,1.5442,1.54495,1.5439,1.54395,1025000000.0
2009-08-05 02:45:00,1.54405,1.545,1.5434,1.54425,1142400000.0
2009-08-05 03:00:00,1.54435,1.5448,1.5439,1.5446,1236800000.0
2009-08-05 03:15:00,1.5447,1.54495,1.54415,1.5449,716800000.0
2009-08-05 03:30:00,1.54495,1.54515,1.54405,1.54465,888000000.0
2009-08-05 03:45:00,1.54465,1.5454,1.5445,1.5454,723200000.0
2009-08-05 04:00:00,1.54535,1.54585,1.54435,1.54445,957360000.0
2009-08-05 04:15:00,1.5446,1.5456,1.54435,1.54535,1263180000.0
2009-08-05 04:30:00,1.54535,1.5456,1.54435,1.5448,851220000.0
2009-08-05 04:45:00,1.54475,1.5453,1.54435,1.54485,651620000.0
2009-08-05 05:00:00,1.54441,1.54535,1.54435,1.54515,934200000.0
2009-08-05 05:15:00,1.5452,1.5458,1.54495,1.54545,979200000.0
2009-08-05 05:30:00,1.54545,1.5462,1.5451,1.54555,883200000.0
2009-08-05 05:45:00,1.5456,1.54595,1.545,1.54545,851200000.0
2009-08-05 06:00:00,1.5455,1.54585,1.5448,1.5454,956800000.0
2009-08-05 06:15:00,1.5454,1.5455,1.54445,1.545,827000000.0
2009-08-05 06:30:00,1.54495,1.5465,1.54495,1.5462,2771200000.0
2009-08-05 06:45:00,1.5462,1.54635,1.5453,1.54575,2605600000.0
2009-08-05 07:00:00,1.5459,1.54665,1.54535,1.54575,1961600000.0
2009-08-05 07:15:00,1.5457,1.5461,1.5446,1.5452,1654400000.0
2009-08-05 07:30:00,1.54515,1.54575,1.54505,1.5455,1232000000.0
2009-08-05 07:45:00,1.54535,1.54575,1.5448,1.545,1540800000.0
2009-08-05 08:00:00,1.545,1.5464,1.54455,1.5459,5070399999.0
2009-08-05 08:15:00,1.54595,1.5469,1.5458,1.54605,10313300016.0
2009-08-05 08:30:00,1.54605,1.5463,1.5455,1.54585,6215600013.0
2009-08-05 08:45:00,1.5458,1.5462,1.5448,1.5456,5104000001.0
2009-08-05 09:00:00,1.5456,1.5475,1.5452,1.54705,6220799993.0
2009-08-05 09:15:00,1.54705,1.5481,1.54655,1.54745,4303999998.0
2009-08-05 09:30:00,1.5474,1.5483,1.54705,1.5482,4264800003.0
2009-08-05 09:45:00,1.5482,1.5487,1.5477,1.5487,4074999997.0
2009-08-05 10:00:00,1.5487,1.54945,1.54795,1.5485,5090799994.0
2009-08-05 10:15:00,1.54855,1.5503,1.54785,1.5495,7251799996.0
2009-08-05 10:30:00,1.54945,1.5502,1.54865,1.5493,6689599988.0
2009-08-05 10:45:00,1.54925,1.55025,1.5488,1.5492,5384799992.0
2009-08-05 11:00:00,1.5492,1.54955,1.54775,1.5495,5492399997.0
2009-08-05 11:15:00,1.5495,1.55105,1.54895,1.55075,5804799988.0
2009-08-05 11:30:00,1.5507,1.55155,1.5504,1.5509,6246400001.0
2009-08-05 11:45:00,1.55095,1.5515,1.5506,1.5513,3649199997.0
2009-08-05 12:00:00,1.5513,1.55175,1.5504,1.55075,4181000007.0
2009-08-05 12:15:00,1.55075,1.55075,1.54885,1.54885,5608800010.0
2009-08-05 12:30:00,1.54895,1.54935,1.5482,1.5487,3680000000.0
2009-08-05 12:45:00,1.5486,1.5502,1.54825,1.54995,4711999998.0
2009-08-05 13:00:00,1.54995,1.55065,1.5494,1.5501,10200400007.0
2009-08-05 13:15:00,1.5501,1.5504,1.548,1.5481,6104000007.0
2009-08-05 13:30:00,1.54805,1.5515,1.54745,1.5504,4316100005.0
2009-08-05 13:45:00,1.5504,1.5515,1.54995,1.5508,2373600000.0
2009-08-05 14:00:00,1.5509,1.5513,1.5491,1.54975,5150400001.0
2009-08-05 14:15:00,1.5502,1.55165,1.54815,1.55075,8639400010.0
2009-08-05 14:30:00,1.55065,1.551,1.54895,1.5494,6179600002.0
2009-08-05 14:45:00,1.5494,1.5494,1.54795,1.5482,4471399996.0
2009-08-05 15:00:00,1.5483,1.54855,1.5453,1.54555,7713999999.0
2009-08-05 15:15:00,1.5455,1.54635,1.54425,1.54535,6490299989.0
2009-08-05 15:30:00,1.5453,1.54585,1.54005,1.5409,9379600004.0
2009-08-05 15:45:00,1.54105,1.54365,1.54075,1.54365,6944999999.0
2009-08-05 16:00:00,1.5438,1.54645,1.5432,1.54515,10083000004.0
2009-08-05 16:15:00,1.5451,1.5476,1.54475,1.54595,8019800001.0
2009-08-05 16:30:00,1.546,1.54805,1.5458,1.5464,7983000001.0
2009-08-05 16:45:00,1.5464,1.54675,1.5418,1.54245,6863899999.0
2009-08-05 17:00:00,1.5423,1.54365,1.54125,1.54295,6799200006.0
2009-08-05 17:15:00,1.5428,1.5439,1.5422,1.54265,4747599997.0
2009-08-05 17:30:00,1.5425,1.54445,1.54245,1.5438,4153800002.0
2009-08-05 17:45:00,1.5438,1.54395,1.5422,1.5428,4429799996.0
2009-08-05 18:00:00,1.54285,1.54365,1.5422,1.5423,3086199997.0
2009-08-05 18:15:00,1.5424,1.5426,1.53875,1.54115,5567600000.0
2009-08-05 18:30:00,1.54115,1.54165,1.54005,1.5412,4557199990.0
2009-08-05 18:45:00,1.5413,1.5422,1.54095,1.54205,4116799992.0
2009-08-05 19:00:00,1.54215,1.5423,1.541,1.5414,2873600000.0
2009-08-05 19:15:00,1.5414,1.54225,1.54095,1.54205,3451199993.0
2009-08-05 19:30:00,1.5421,1.54265,1.5417,1.542,4618000002.0
2009-08-05 19:45:00,1.542,1.5431,1.54155,1.54255,3782999993.0
2009-08-05 20:00:00,1.54255,1.54305,1.5422,1.5422,2991199995.0
2009-08-05 20:15:00,1.54215,1.5435,1.542,1.54335,2990400001.0
2009-08-05 20:30:00,1.54335,1.5444,1.543,1.5442,3684999998.0
2009-08-05 20:45:00,1.5442,1.5445,1.54255,1.54285,2815599997.0
2009-08-05 21:00:00,1.54275,1.5431,1.5423,1.5427,1562600000.0
2009-08-05 21:15:00,1.5427,1.5433,1.5424,1.54265,1697600000.0
2009-08-05 21:30:00,1.54255,1.543,1.5415,1.54165,3355200002.0
2009-08-05 21:45:00,1.54165,1.54235,1.54135,1.54205,2142200001.0
2009-08-05 22:00:00,1.54205,1.54205,1.54115,1.54175,1511999999.0
2009-08-05 22:15:00,1.5417,1.54235,1.5409,1.54205,1073000002.0
2009-08-05 22:30:00,1.54195,1.54275,1.5416,1.542,1021400000.0
2009-08-05 22:45:00,1.54185,1.5427,1.5409,1.5418,2641200000.0
2009-08-05 23:00:00,1.54165,1.5424,1.54085,1.5421,1147200001.0
2009-08-05 23:15:00,1.542,1.54265,1.5408,1.542,992000001.0
2009-08-05 23:30:00,1.5421,1.54235,1.54154,1.54215,1434800007.0
2009-08-05 23:45:00,1.5421,1.54335,1.54165,1.54225,2264400026.0
2009-08-06 00:00:00,1.54225,1.543,1.5418,1.5424,2408799999.0
2009-08-06 00:15:00,1.5424,1.5424,1.54115,1.54155,581800000.0
2009-08-06 00:30:00,1.54155,1.5425,1.5415,1.5422,760000000.0
2009-08-06 00:45:00,1.5422,1.5427,1.5415,1.542,919000000.0
2009-08-06 01:00:00,1.542,1.5428,1.5418,1.54195,488000000.0
2009-08-06 01:15:00,1.54185,1.5431,1.54115,1.543,388800000.0
2009-08-06 01:30:00,1.54285,1.5432,1.5421,1.54285,608200000.0
2009-08-06 01:45:00,1.54295,1.5433,1.54215,1.54265,834500000.0
2009-08-06 02:00:00,1.5427,1.543,1.5424,1.5427,895000000.0
2009-08-06 02:15:00,1.54275,1.5429,1.54135,1.5425,508800000.0
2009-08-06 02:30:00,1.54245,1.5434,1.54235,1.54315,709800000.0
2009-08-06 02:45:00,1.54315,1.54335,1.5418,1.5428,1196400000.0
2009-08-06 03:00:00,1.5428,1.5432,1.5423,1.54265,1219000000.0
2009-08-06 03:15:00,1.54265,1.54325,1.5421,1.5422,866600000.0
2009-08-06 03:30:00,1.5422,1.54265,1.5407,1.5421,2291600000.0
2009-08-06 03:45:00,1.54215,1.5427,1.5413,1.5418,1856400000.0
2009-08-06 04:00:00,1.54185,1.54225,1.5417,1.54195,1305400000.0
2009-08-06 04:15:00,1.54195,1.5425,1.5418,1.54195,1327200000.0
2009-08-06 04:30:00,1.54195,1.54275,1.54175,1.5426,1973600000.0
2009-08-06 04:45:00,1.5427,1.54375,1.54215,1.54265,1203300000.0
2009-08-06 05:00:00,1.54275,1.54295,1.5418,1.5423,1200400000.0
2009-08-06 05:15:00,1.5424,1.54315,1.542,1.54225,1087000000.0
2009-08-06 05:30:00,1.5423,1.5428,1.5417,1.5421,1213300000.0
2009-08-06 05:45:00,1.5421,1.54295,1.5417,1.54205,774600000.0
2009-08-06 06:00:00,1.54205,1.54265,1.5418,1.54215,432400000.0
2009-08-06 06:15:00,1.5421,1.54215,1.5417,1.54185,286900000.0
2009-08-06 06:30:00,1.5419,1.54225,1.5417,1.5417,412300000.0
2009-08-06 06:45:00,1.54175,1.54265,1.5417,1.5422,977900000.0
2009-08-06 07:00:00,1.5421,1.54255,1.5417,1.54205,527000000.0
2009-08-06 07:15:00,1.542,1.54255,1.54185,1.54225,528200000.0
2009-08-06 07:30:00,1.5421,1.5427,1.54165,1.54235,528200000.0
2009-08-06 07:45:00,1.54225,1.54275,1.54185,1.54225,999600000.0
2009-08-06 08:00:00,1.54225,1.5432,1.54195,1.54225,2156800001.0
2009-08-06 08:15:00,1.54225,1.5428,1.5417,1.5419,1620800000.0
2009-08-06 08:30:00,1.5418,1.5432,1.5416,1.5427,2147200001.0
2009-08-06 08:45:00,1.5427,1.5427,1.54095,1.5419,2135400000.0
2009-08-06 09:00:00,1.5419,1.54235,1.54095,1.54115,2073200000.0
2009-08-06 09:15:00,1.5411,1.5413,1.53955,1.54015,2739000001.0
2009-08-06 09:30:00,1.5402,1.5403,1.538,1.539,1529000000.0
2009-08-06 09:45:00,1.539,1.54015,1.5385,1.54005,1195800004.0
2009-08-06 10:00:00,1.54005,1.54065,1.53945,1.54005,2524799999.0
2009-08-06 10:15:00,1.5398,1.54155,1.53935,1.5411,2184600000.0
2009-08-06 10:30:00,1.541,1.5422,1.5398,1.5419,1700600002.0
2009-08-06 10:45:00,1.5418,1.54325,1.5417,1.54295,1958399999.0
2009-08-06 11:00:00,1.54285,1.5437,1.54275,1.5432,1256000001.0
2009-08-06 11:15:00,1.5431,1.5434,1.54215,1.5431,1526399997.0
2009-08-06 11:30:00,1.5432,1.54455,1.543,1.54415,1214399999.0
2009-08-06 11:45:00,1.5442,1.54485,1.54365,1.54425,1600400001.0
2009-08-06 12:00:00,1.5444,1.54495,1.5422,1.5423,2464400002.0
2009-08-06 12:15:00,1.54235,1.54355,1.5415,1.54225,1816200001.0
2009-08-06 12:30:00,1.54225,1.54355,1.5419,1.54255,2458199999.0
2009-08-06 12:45:00,1.54255,1.54395,1.54205,1.5436,1575000001.0
2009-08-06 13:00:00,1.5436,1.5463,1.543,1.5448,2763600002.0
2009-08-06 13:15:00,1.5448,1.5452,1.54265,1.54265,1371800000.0
2009-08-06 13:30:00,1.5427,1.54435,1.54145,1.5417,2027600000.0
2009-08-06 13:45:00,1.5417,1.54275,1.5407,1.54125,1900800001.0
2009-08-06 14:00:00,1.5413,1.5423,1.5411,1.5415,1821000001.0
2009-08-06 14:15:00,1.54155,1.54255,1.5402,1.5403,3130800000.0
2009-08-06 14:30:00,1.54055,1.54095,1.53845,1.54,4423930002.0
2009-08-06 14:45:00,1.5401,1.54085,1.53935,1.5398,6600100015.0
2009-08-06 15:00:00,1.5398,1.54025,1.53825,1.53975,3988200003.0
2009-08-06 15:15:00,1.53975,1.54165,1.53965,1.541,4537400006.0
2009-08-06 15:30:00,1.541,1.54175,1.54015,1.54045,4276400005.0
2009-08-06 15:45:00,1.5404,1.54285,1.53965,1.54275,3974300002.0
2009-08-06 16:00:00,1.54275,1.54415,1.5419,1.54355,2738500000.0
2009-08-06 16:15:00,1.5436,1.54485,1.54245,1.54445,2703900000.0
2009-08-06 16:30:00,1.5447,1.545,1.54225,1.54405,2485700000.0
2009-08-06 16:45:00,1.5441,1.5443,1.5424,1.5425,2609100000.0
2009-08-06 17:00:00,1.54265,1.5446,1.542,1.54405,3183600000.0
2009-08-06 17:15:00,1.544,1.5451,1.5428,1.54435,2046200000.0
2009-08-06 17:30:00,1.54435,1.5455,1.54355,1.54395,2065800000.0
2009-08-06 17:45:00,1.54405,1.54535,1.54385,1.54475,2005200000.0
2009-08-06 18:00:00,1.5447,1.54595,1.54405,1.54545,1909500000.0
2009-08-06 18:15:00,1.5454,1.5459,1.5446,1.54475,1793300000.0
2009-08-06 18:30:00,1.54475,1.5456,1.5437,1.54435,1916300000.0
2009-08-06 18:45:00,1.54445,1.54515,1.54405,1.54505,1139500000.0
2009-08-06 19:00:00,1.5451,1.5455,1.54405,1.5453,1693400000.0
2009-08-06 19:15:00,1.54535,1.5454,1.54385,1.5445,1468900000.0
2009-08-06 19:30:00,1.5446,1.5455,1.54365,1.54535,1631000000.0
2009-08-06 19:45:00,1.54525,1.54565,1.5437,1.54455,1433500000.0
2009-08-06 20:00:00,1.54455,1.54755,1.54445,1.5462,2027500000.0
2009-08-06 20:15:00,1.5463,1.54685,1.54535,1.5462,1695800000.0
2009-08-06 20:30:00,1.5462,1.54805,1.5461,1.54795,1891800000.0
2009-08-06 20:45:00,1.5479,1.5483,1.5467,1.5468,2021400000.0
2009-08-06 21:00:00,1.54675,1.54725,1.54645,1.5471,1404800000.0
2009-08-06 21:15:00,1.54715,1.54735,1.546,1.5461,1724700000.0
2009-08-06 21:30:00,1.5461,1.54705,1.5458,1.54605,1953400000.0
2009-08-06 21:45:00,1.5461,1.5467,1.54525,1.54535,1792200000.0
2009-08-06 22:00:00,1.54545,1.54665,1.54515,1.546,805600000.0
2009-08-06 22:15:00,1.54615,1.54675,1.5455,1.54635,541600000.0
2009-08-06 22:30:00,1.54625,1.5483,1.54625,1.54755,554600000.0
2009-08-06 22:45:00,1.5475,1.5476,1.5456,1.54575,596100000.0
2009-08-06 23:00:00,1.5457,1.54635,1.5452,1.54605,239400000.0
2009-08-06 23:15:00,1.54605,1.5462,1.54525,1.54585,288600000.0
2009-08-06 23:30:00,1.54585,1.54725,1.5452,1.5467,554800000.0
2009-08-06 23:45:00,1.54675,1.54715,1.54505,1.54665,843200000.0
2009-08-07 00:00:00,1.5468,1.54715,1.5466,1.54685,215900000.0
2009-08-07 00:15:00,1.5468,1.5472,1.54637,1.54695,268800000.0
2009-08-07 00:30:00,1.54695,1.5471,1.546,1.5469,337200000.0
2009-08-07 00:45:00,1.5469,1.5472,1.5464,1.54685,208800000.0
2009-08-07 01:00:00,1.54675,1.54765,1.54632,1.54745,289000000.0
2009-08-07 01:15:00,1.54694,1.54765,1.54685,1.547,200000000.0
2009-08-07 01:30:00,1.5471,1.5472,1.54645,1.5468,321600000.0
2009-08-07 01:45:00,1.5468,1.5477,1.54635,1.5477,352200000.0
2009-08-07 02:00:00,1.547,1.5478,1.54686,1.5474,436000000.0
2009-08-07 02:15:00,1.54735,1.54765,1.5469,1.5471,273600000.0
2009-08-07 02:30:00,1.5472,1.54725,1.54645,1.5468,316000000.0
2009-08-07 02:45:00,1.54685,1.547,1.546,1.54635,435200000.0
2009-08-07 03:00:00,1.5464,1.54705,1.546,1.546,307200000.0
2009-08-07 03:15:00,1.54605,1.5464,1.54505,1.54605,399800000.0
2009-08-07 03:30:00,1.54615,1.547,1.5452,1.54675,605400000.0
2009-08-07 03:45:00,1.54675,1.5474,1.5456,1.5469,764000000.0
2009-08-07 04:00:00,1.5468,1.5476,1.54585,1.546,526800000.0
2009-08-07 04:15:00,1.546,1.5472,1.54565,1.54685,439400000.0
2009-08-07 04:30:00,1.54695,1.5472,1.5456,1.5458,480200000.0
2009-08-07 04:45:00,1.54585,1.546,1.5457,1.54585,239500000.0
2009-08-07 05:00:00,1.54536,1.54585,1.545,1.5458,111300000.0
2009-08-07 05:15:00,1.5458,1.546,1.5449,1.54595,351600000.0
2009-08-07 05:30:00,1.54595,1.5472,1.5457,1.5468,205200000.0
2009-08-07 05:45:00,1.54675,1.54705,1.5457,1.5467,502700000.0
2009-08-07 06:00:00,1.54675,1.54695,1.5464,1.5466,281600000.0
2009-08-07 06:15:00,1.54665,1.5473,1.54635,1.5471,320000000.0
2009-08-07 06:30:00,1.5472,1.54745,1.5463,1.5464,250600000.0
2009-08-07 06:45:00,1.54645,1.5471,1.5464,1.5469,415200000.0
2009-08-07 07:00:00,1.5469,1.54705,1.5452,1.5456,454600000.0
2009-08-07 07:15:00,1.54565,1.5457,1.5449,1.5454,454400000.0
2009-08-07 07:30:00,1.5454,1.54575,1.5446,1.54515,530000000.0
2009-08-07 07:45:00,1.5451,1.54555,1.5435,1.54485,1252800000.0
2009-08-07 08:00:00,1.54495,1.5465,1.54485,1.5454,1806600000.0
2009-08-07 08:15:00,1.5454,1.54645,1.54515,1.54565,1092700000.0
2009-08-07 08:30:00,1.5456,1.5464,1.54375,1.5445,1609500000.0
2009-08-07 08:45:00,1.54425,1.5464,1.5439,1.5464,2111400000.0
2009-08-07 09:00:00,1.5465,1.54835,1.546,1.54735,2169300000.0
2009-08-07 09:15:00,1.54735,1.54795,1.54675,1.5471,1627500000.0
2009-08-07 09:30:00,1.547,1.54855,1.5464,1.5481,1141000000.0
2009-08-07 09:45:00,1.54815,1.5482,1.547,1.54705,853400000.0
2009-08-07 10:00:00,1.5471,1.5474,1.54645,1.54675,942800000.0
2009-08-07 10:15:00,1.5468,1.54775,1.54645,1.5473,1098500000.0
2009-08-07 10:30:00,1.5474,1.5485,1.54685,1.5483,1383200000.0
2009-08-07 10:45:00,1.5484,1.5486,1.5474,1.5477,1451700000.0
2009-08-07 11:00:00,1.5477,1.54945,1.54725,1.5492,1071000000.0
2009-08-07 11:15:00,1.5491,1.5509,1.5488,1.55035,1563200000.0
2009-08-07 11:30:00,1.55035,1.55375,1.55015,1.5526,1447200000.0
2009-08-07 11:45:00,1.5526,1.553,1.5519,1.5523,774900000.0
2009-08-07 12:00:00,1.55225,1.55225,1.55025,1.55045,577800000.0
2009-08-07 12:15:00,1.55045,1.55085,1.55015,1.55025,395500000.0
2009-08-07 12:30:00,1.55025,1.55055,1.54845,1.5491,743300000.0
2009-08-07 12:45:00,1.5492,1.55015,1.5477,1.54775,1026200000.0
2009-08-07 13:00:00,1.54795,1.55785,1.54775,1.5562,2336099999.0
2009-08-07 13:15:00,1.55635,1.55675,1.5558,1.55615,1006600000.0
2009-08-07 13:30:00,1.5562,1.55915,1.55595,1.5584,1092600000.0
2009-08-07 13:45:00,1.5583,1.55835,1.5554,1.55615,1256100000.0
2009-08-07 14:00:00,1.5562,1.5563,1.5537,1.55395,1910800000.0
2009-08-07 14:15:00,1.5538,1.5549,1.5517,1.55435,2325800000.0
2009-08-07 14:30:00,1.55435,1.55485,1.54815,1.54915,3323800000.0
2009-08-07 14:45:00,1.54925,1.54935,1.54535,1.5472,3040500000.0
2009-08-07 15:00:00,1.54685,1.54815,1.5453,1.54795,2497300000.0
2009-08-07 15:15:00,1.5482,1.5482,1.5454,1.5457,2915700000.0
2009-08-07 15:30:00,1.5457,1.54595,1.54385,1.5453,3449900000.0
2009-08-07 15:45:00,1.5453,1.5463,1.54415,1.5463,3750200000.0
2009-08-07 16:00:00,1.5463,1.5485,1.54495,1.54545,3867500000.0
2009-08-07 16:15:00,1.5455,1.5457,1.5414,1.5428,4055099999.0
2009-08-07 16:30:00,1.5428,1.5429,1.53855,1.5388,2978300000.0
2009-08-07 16:45:00,1.5388,1.54355,1.53755,1.5433,3377800000.0
2009-08-07 17:00:00,1.5431,1.5437,1.5413,1.5417,2886700000.0
2009-08-07 17:15:00,1.54175,1.5422,1.54005,1.54085,2523000000.0
2009-08-07 17:30:00,1.54095,1.541,1.5395,1.5398,1640600000.0
2009-08-07 17:45:00,1.5399,1.5404,1.53585,1.5366,2238900000.0
2009-08-07 18:00:00,1.5366,1.53745,1.5351,1.5372,2724600000.0
2009-08-07 18:15:00,1.53715,1.53765,1.53665,1.5373,1488300000.0
2009-08-07 18:30:00,1.5371,1.5377,1.53665,1.53735,1814600000.0
2009-08-07 18:45:00,1.53735,1.5379,1.5356,1.53755,1652100000.0
2009-08-07 19:00:00,1.53765,1.53785,1.5357,1.5364,1962200000.0
2009-08-07 19:15:00,1.53635,1.5369,1.5357,1.53625,2634200000.0
2009-08-07 19:30:00,1.53625,1.53655,1.535,1.5364,1399700000.0
2009-08-07 19:45:00,1.5363,1.53645,1.5349,1.5352,1160400000.0
2009-08-07 20:00:00,1.5352,1.5353,1.5329,1.53305,1220999999.0
2009-08-07 20:15:00,1.53305,1.5344,1.5326,1.5337,1436300000.0
2009-08-07 20:30:00,1.5334,1.53465,1.5331,1.5332,1547500000.0
2009-08-07 20:45:00,1.53325,1.53435,1.53175,1.53435,1096500000.0
2009-08-07 21:00:00,1.5344,1.53495,1.5337,1.5348,905300000.0
2009-08-07 21:15:00,1.5348,1.5349,1.5339,1.53435,673500000.0
2009-08-07 21:30:00,1.5344,1.53625,1.5343,1.535,1055200000.0
2009-08-07 21:45:00,1.535,1.53545,1.53305,1.5335,1165300000.0
2009-08-07 22:00:00,1.5335,1.53485,1.53325,1.53365,740000000.0
2009-08-07 22:15:00,1.5334,1.5344,1.53265,1.5343,372700000.0
2009-08-07 22:30:00,1.53435,1.53485,1.53385,1.53445,481700000.0
2009-08-07 22:45:00,1.5346,1.5348,1.533,1.533,836800000.0
2009-08-09 23:00:00,1.5353,1.5361,1.53505,1.5355,54400000.0
2009-08-09 23:15:00,1.5355,1.5355,1.5341,1.53445,92800000.0
2009-08-09 23:30:00,1.5344,1.5349,1.53405,1.5344,17600000.0
2009-08-09 23:45:00,1.53425,1.53475,1.53245,1.5337,72000000.0
2009-08-10 00:00:00,1.53365,1.53665,1.53365,1.5361,462700000.0
2009-08-10 00:15:00,1.5366,1.53735,1.5365,1.5368,212500000.0
2009-08-10 00:30:00,1.5368,1.53835,1.53645,1.53795,312200000.0
2009-08-10 00:45:00,1.53795,1.539,1.53715,1.5385,616600000.0
2009-08-10 01:00:00,1.5384,1.53875,1.53665,1.53785,534800000.0
2009-08-10 01:15:00,1.53785,1.5385,1.53775,1.538,365900000.0
2009-08-10 01:30:00,1.53795,1.53855,1.53785,1.53805,359700000.0
2009-08-10 01:45:00,1.53805,1.5386,1.5374,1.5381,574900000.0
2009-08-10 02:00:00,1.5381,1.53825,1.53655,1.53665,784900000.0
2009-08-10 02:15:00,1.5366,1.53755,1.5363,1.537,701900000.0
2009-08-10 02:30:00,1.537,1.53705,1.5356,1.53675,748100000.0
2009-08-10 02:45:00,1.53665,1.53835,1.5364,1.5372,846700000.0
2009-08-10 03:00:00,1.53725,1.5375,1.53635,1.5367,710000000.0
2009-08-10 03:15:00,1.5367,1.53735,1.5364,1.53665,598200000.0
2009-08-10 03:30:00,1.5367,1.53695,1.5357,1.53605,577100000.0
2009-08-10 03:45:00,1.536,1.53675,1.5356,1.53635,823000000.0
2009-08-10 04:00:00,1.53645,1.5372,1.536,1.53655,502600000.0
2009-08-10 04:15:00,1.5367,1.5371,1.5357,1.5361,617900000.0
2009-08-10 04:30:00,1.53615,1.53695,1.5359,1.53605,942000000.0
2009-08-10 04:45:00,1.536,1.53635,1.5355,1.53635,492400000.0
2009-08-10 05:00:00,1.53635,1.5367,1.53605,1.5362,292800000.0
2009-08-10 05:15:00,1.5362,1.5368,1.53555,1.5367,599400000.0
2009-08-10 05:30:00,1.5367,1.53685,1.5359,1.53645,479500000.0
2009-08-10 05:45:00,1.5365,1.5365,1.5354,1.5361,445800000.0
2009-08-10 06:00:00,1.5362,1.53665,1.5361,1.5361,517700000.0
2009-08-10 06:15:00,1.5357,1.53645,1.53535,1.53585,484400000.0
2009-08-10 06:30:00,1.5359,1.53625,1.53525,1.5362,747400000.0
2009-08-10 06:45:00,1.53625,1.53685,1.53575,1.5366,733000000.0
2009-08-10 07:00:00,1.5366,1.5369,1.53615,1.53675,863300000.0
2009-08-10 07:15:00,1.5368,1.53725,1.5366,1.53705,270700000.0
2009-08-10 07:30:00,1.5371,1.5373,1.5359,1.53705,621800000.0
2009-08-10 07:45:00,1.537,1.5374,1.5364,1.5374,442300000.0
2009-08-10 08:00:00,1.5374,1.53765,1.5356,1.53665,1432400000.0
2009-08-10 08:15:00,1.53665,1.53745,1.5359,1.5372,1204700000.0
2009-08-10 08:30:00,1.53725,1.53845,1.53695,1.53785,1083200000.0
2009-08-10 08:45:00,1.53785,1.53855,1.5367,1.53795,873200000.0
2009-08-10 09:00:00,1.53805,1.5394,1.5375,1.5378,981000000.0
2009-08-10 09:15:00,1.5378,1.5382,1.53665,1.53695,999400000.0
2009-08-10 09:30:00,1.5369,1.5372,1.53555,1.5366,902200000.0
2009-08-10 09:45:00,1.53665,1.53685,1.53565,1.53635,891200000.0
2009-08-10 10:00:00,1.53635,1.53675,1.5356,1.53615,1381700000.0
2009-08-10 10:15:00,1.53625,1.53675,1.5359,1.536,737100000.0
2009-08-10 10:30:00,1.5362,1.53645,1.5355,1.53595,991000000.0
2009-08-10 10:45:00,1.53605,1.5362,1.5349,1.5356,874700000.0
2009-08-10 11:00:00,1.53565,1.53675,1.53535,1.53615,1304400000.0
2009-08-10 11:15:00,1.53625,1.5363,1.53545,1.5357,682300000.0
2009-08-10 11:30:00,1.5357,1.53605,1.5346,1.5359,1307300000.0
2009-08-10 11:45:00,1.5358,1.53605,1.5352,1.53575,1027400000.0
2009-08-10 12:00:00,1.5358,1.53715,1.5355,1.5368,841900000.0
2009-08-10 12:15:00,1.5368,1.53695,1.53505,1.53525,994700000.0
2009-08-10 12:30:00,1.5353,1.5353,1.5342,1.53475,941500000.0
2009-08-10 12:45:00,1.53475,1.5351,1.5341,1.53475,518200000.0
2009-08-10 13:00:00,1.5347,1.5356,1.5342,1.53495,1678400000.0
2009-08-10 13:15:00,1.535,1.5358,1.5348,1.53525,1297200001.0
2009-08-10 13:30:00,1.53535,1.53585,1.535,1.53535,1355200000.0
2009-08-10 13:45:00,1.5354,1.53555,1.53435,1.53465,1459100000.0
2009-08-10 14:00:00,1.53465,1.53585,1.5336,1.53585,1581900000.0
2009-08-10 14:15:00,1.5357,1.53725,1.5346,1.5371,2407400000.0
2009-08-10 14:30:00,1.53715,1.5375,1.53515,1.5358,2720600000.0
2009-08-10 14:45:00,1.53595,1.5383,1.53515,1.5378,2688900000.0
2009-08-10 15:00:00,1.5378,1.53855,1.53585,1.5364,2108500000.0
2009-08-10 15:15:00,1.53635,1.53755,1.5352,1.5359,1553500000.0
2009-08-10 15:30:00,1.5358,1.53695,1.53505,1.53535,2665000000.0
2009-08-10 15:45:00,1.53545,1.53845,1.53465,1.53705,2681800000.0
2009-08-10 16:00:00,1.537,1.537,1.5351,1.536,2640700000.0
2009-08-10 16:15:00,1.53605,1.53685,1.5341,1.53455,2083900000.0
2009-08-10 16:30:00,1.5346,1.5353,1.5331,1.53325,2417100000.0
2009-08-10 16:45:00,1.5333,1.53475,1.53285,1.5347,2578500000.0
2009-08-10 17:00:00,1.53445,1.53475,1.5326,1.5333,2353600000.0
2009-08-10 17:15:00,1.5332,1.53335,1.53125,1.53225,1267200000.0
2009-08-10 17:30:00,1.53225,1.5339,1.53215,1.5336,1219900000.0
2009-08-10 17:45:00,1.5336,1.5346,1.5332,1.5342,1715700000.0
2009-08-10 18:00:00,1.5342,1.53505,1.533,1.5335,1564400000.0
2009-08-10 18:15:00,1.5335,1.5346,1.5328,1.5344,1408700000.0
2009-08-10 18:30:00,1.53445,1.5366,1.53435,1.5361,2206600000.0
2009-08-10 18:45:00,1.5362,1.5393,1.5359,1.5392,2414500000.0
2009-08-10 19:00:00,1.5395,1.5407,1.53895,1.54055,2861199999.0
2009-08-10 19:15:00,1.5406,1.54065,1.53815,1.5383,2728000000.0
2009-08-10 19:30:00,1.53835,1.53955,1.53765,1.5389,2402000000.0
2009-08-10 19:45:00,1.53885,1.54205,1.5385,1.54155,1492700000.0
2009-08-10 20:00:00,1.5414,1.5414,1.5394,1.5404,1403500000.0
2009-08-10 20:15:00,1.5404,1.542,1.54035,1.5415,1996400000.0
2009-08-10 20:30:00,1.54155,1.542,1.54085,1.541,1546800000.0
2009-08-10 20:45:00,1.541,1.542,1.53955,1.53985,1661100000.0
2009-08-10 21:00:00,1.5398,1.53995,1.5378,1.5385,1150900000.0
2009-08-10 21:15:00,1.53855,1.53855,1.5367,1.5372,908500000.0
2009-08-10 21:30:00,1.53725,1.53885,1.53715,1.53865,1482800000.0
2009-08-10 21:45:00,1.53875,1.53935,1.53835,1.539,2014200000.0
2009-08-10 22:00:00,1.539,1.5401,1.5383,1.53965,1352500000.0
2009-08-10 22:15:00,1.53965,1.54055,1.53955,1.5399,617100000.0
2009-08-10 22:30:00,1.53985,1.54,1.53805,1.5385,607600000.0
2009-08-10 22:45:00,1.53825,1.5397,1.53755,1.5391,770400000.0
2009-08-10 23:00:00,1.53915,1.5392,1.5376,1.5381,527600000.0
2009-08-10 23:15:00,1.53795,1.5387,1.5379,1.5381,265000000.0
2009-08-10 23:30:00,1.53855,1.53875,1.53775,1.53875,337400000.0
2009-08-10 23:45:00,1.5385,1.5391,1.53825,1.53845,185600000.0
2009-08-11 00:00:00,1.5384,1.5386,1.53795,1.53805,170000000.0
2009-08-11 00:15:00,1.53805,1.53895,1.53795,1.53843,152800000.0
2009-08-11 00:30:00,1.53875,1.5393,1.53875,1.53895,147200000.0
2009-08-11 00:45:00,1.53847,1.5391,1.5383,1.53855,168000000.0
2009-08-11 01:00:00,1.5384,1.53855,1.53785,1.53825,366800000.0
2009-08-11 01:15:00,1.53815,1.5385,1.53805,1.5385,174600000.0
2009-08-11 01:30:00,1.5385,1.53895,1.53754,1.538,235300000.0
2009-08-11 01:45:00,1.538,1.53805,1.5375,1.5379,312500000.0
2009-08-11 02:00:00,1.5379,1.5385,1.5375,1.5381,500900000.0
2009-08-11 02:15:00,1.53805,1.5389,1.53745,1.53845,619100000.0
2009-08-11 02:30:00,1.53845,1.5394,1.53805,1.5383,655100000.0
2009-08-11 02:45:00,1.5383,1.53845,1.53715,1.5376,425500000.0
2009-08-11 03:00:00,1.53755,1.538,1.53745,1.53785,296400000.0
2009-08-11 03:15:00,1.53795,1.53845,1.53745,1.5379,299000000.0
2009-08-11 03:30:00,1.5379,1.5384,1.53735,1.53735,447100000.0
2009-08-11 03:45:00,1.5374,1.5385,1.5372,1.5384,289600000.0
2009-08-11 04:00:00,1.53835,1.5396,1.5381,1.53895,479000000.0
2009-08-11 04:15:00,1.53895,1.5394,1.53855,1.53925,216400000.0
2009-08-11 04:30:00,1.53925,1.54,1.5383,1.53945,607900000.0
2009-08-11 04:45:00,1.53925,1.54145,1.53905,1.5403,730300000.0
2009-08-11 05:00:00,1.54025,1.5409,1.5399,1.53995,264700000.0
2009-08-11 05:15:00,1.54,1.54085,1.5396,1.5398,449000000.0
2009-08-11 05:30:00,1.53985,1.5408,1.53975,1.5408,268500000.0
2009-08-11 05:45:00,1.5409,1.5413,1.5405,1.5406,376100000.0
2009-08-11 06:00:00,1.5406,1.54165,1.5406,1.5408,313900000.0
2009-08-11 06:15:00,1.5407,1.54195,1.5406,1.5415,315900000.0
2009-08-11 06:30:00,1.5415,1.54215,1.5415,1.54185,449200000.0
2009-08-11 06:45:00,1.54175,1.54255,1.5415,1.5424,491400000.0
2009-08-11 07:00:00,1.5424,1.5428,1.5424,1.5426,259800000.0
2009-08-11 07:15:00,1.5426,1.54265,1.5415,1.542,264700000.0
2009-08-11 07:30:00,1.542,1.5421,1.54095,1.5417,769400000.0
2009-08-11 07:45:00,1.5417,1.5417,1.5406,1.541,458000000.0
2009-08-11 08:00:00,1.54065,1.5412,1.5396,1.5398,2097300000.0
2009-08-11 08:15:00,1.5397,1.5407,1.53945,1.53995,1098300000.0
2009-08-11 08:30:00,1.54035,1.54055,1.5392,1.54015,855400000.0
2009-08-11 08:45:00,1.54015,1.54245,1.54005,1.5422,1117300000.0
2009-08-11 09:00:00,1.5423,1.5444,1.5421,1.54365,1970300000.0
2009-08-11 09:15:00,1.5436,1.54445,1.54325,1.5444,879700000.0
2009-08-11 09:30:00,1.54435,1.54585,1.54415,1.54505,1140300000.0
2009-08-11 09:45:00,1.54515,1.54615,1.54305,1.54395,1012900000.0
2009-08-11 10:00:00,1.54385,1.54535,1.5433,1.54515,878500000.0
2009-08-11 10:15:00,1.54525,1.54585,1.54505,1.54585,740999999.0
2009-08-11 10:30:00,1.5458,1.54695,1.54575,1.5469,779900000.0
2009-08-11 10:45:00,1.547,1.5481,1.54655,1.54805,722000000.0
2009-08-11 11:00:00,1.548,1.5486,1.54685,1.5469,1383900000.0
2009-08-11 11:15:00,1.54705,1.5477,1.5464,1.54655,1177500000.0
2009-08-11 11:30:00,1.54655,1.5478,1.5461,1.5476,826100000.0
2009-08-11 11:45:00,1.54775,1.54945,1.54675,1.54935,1521900000.0
2009-08-11 12:00:00,1.5493,1.5527,1.5491,1.55205,1475300000.0
2009-08-11 12:15:00,1.552,1.55235,1.5515,1.5522,884000000.0
2009-08-11 12:30:00,1.55215,1.5531,1.5519,1.55275,665500000.0
2009-08-11 12:45:00,1.55275,1.5534,1.5523,1.55285,676100000.0
2009-08-11 13:00:00,1.5529,1.55365,1.55255,1.55315,1019600000.0
2009-08-11 13:15:00,1.5532,1.5546,1.553,1.55365,1307200000.0
2009-08-11 13:30:00,1.55365,1.55395,1.55245,1.55275,1638500000.0
2009-08-11 13:45:00,1.5527,1.5531,1.5518,1.55205,1700500000.0
2009-08-11 14:00:00,1.55225,1.55335,1.5508,1.55325,2597400000.0
2009-08-11 14:15:00,1.5533,1.5542,1.5525,1.5535,2518400000.0
2009-08-11 14:30:00,1.55355,1.55365,1.55125,1.55175,2153000000.0
2009-08-11 14:45:00,1.55175,1.5523,1.55055,1.5519,2511600000.0
2009-08-11 15:00:00,1.55195,1.5543,1.5517,1.55335,3281700000.0
2009-08-11 15:15:00,1.55345,1.55645,1.5534,1.5559,3431900000.0
2009-08-11 15:30:00,1.556,1.5578,1.55555,1.5569,5555500000.0
2009-08-11 15:45:00,1.5569,1.5585,1.5548,1.5565,4847100000.0
2009-08-11 16:00:00,1.55645,1.5583,1.556,1.55825,3255000000.0
2009-08-11 16:15:00,1.55815,1.5595,1.5575,1.55915,3348000000.0
2009-08-11 16:30:00,1.55915,1.56045,1.55795,1.5582,3478800000.0
2009-08-11 16:45:00,1.55815,1.55845,1.55585,1.55645,3176400000.0
2009-08-11 17:00:00,1.55635,1.5577,1.55565,1.55605,2329300000.0
2009-08-11 17:15:00,1.5561,1.55625,1.55495,1.55555,2433100000.0
2009-08-11 17:30:00,1.5552,1.5567,1.554,1.55515,1815700000.0
2009-08-11 17:45:00,1.5553,1.55545,1.5534,1.5535,1738800000.0
2009-08-11 18:00:00,1.5536,1.5556,1.5534,1.5556,1086100000.0
2009-08-11 18:15:00,1.55545,1.55675,1.555,1.5565,1169400000.0
2009-08-11 18:30:00,1.55645,1.55725,1.55575,1.5571,956000000.0
2009-08-11 18:45:00,1.5571,1.55945,1.557,1.55905,1317800000.0
2009-08-11 19:00:00,1.55905,1.56035,1.55865,1.5596,2960100000.0
2009-08-11 19:15:00,1.5596,1.5597,1.5581,1.5592,2447400000.0
2009-08-11 19:30:00,1.55915,1.55945,1.55775,1.55785,2159800000.0
2009-08-11 19:45:00,1.55795,1.5585,1.5563,1.55675,1537800000.0
2009-08-11 20:00:00,1.5568,1.55785,1.5565,1.55715,1435900000.0
2009-08-11 20:15:00,1.55715,1.55785,1.55645,1.55755,1339300000.0
2009-08-11 20:30:00,1.55755,1.5583,1.5574,1.55785,1298400000.0
2009-08-11 20:45:00,1.55775,1.5588,1.557,1.5581,1579500000.0
2009-08-11 21:00:00,1.5581,1.5586,1.55785,1.55815,1443400000.0
2009-08-11 21:15:00,1.5581,1.5587,1.55795,1.5584,716300000.0
2009-08-11 21:30:00,1.55845,1.5591,1.55825,1.5586,948900000.0
2009-08-11 21:45:00,1.55855,1.559,1.5582,1.5585,982300000.0
2009-08-11 22:00:00,1.55845,1.55945,1.55815,1.5592,791900000.0
2009-08-11 22:15:00,1.55915,1.56015,1.5588,1.5588,730800000.0
2009-08-11 22:30:00,1.55885,1.5589,1.5581,1.5584,646700000.0
2009-08-11 22:45:00,1.5584,1.5589,1.558,1.55845,734900000.0
2009-08-11 23:00:00,1.55845,1.55925,1.55785,1.55895,346200000.0
2009-08-11 23:15:00,1.55895,1.55945,1.558,1.5581,310800000.0
2009-08-11 23:30:00,1.55805,1.55865,1.5576,1.558,599600000.0
2009-08-11 23:45:00,1.558,1.5585,1.55769,1.5585,496600000.0
2009-08-12 00:00:00,1.5585,1.55935,1.5581,1.55875,415300000.0
2009-08-12 00:15:00,1.55875,1.5588,1.5575,1.5578,435500000.0
2009-08-12 00:30:00,1.5578,1.5583,1.55735,1.5583,202200000.0
2009-08-12 00:45:00,1.5583,1.5583,1.5573,1.5583,74600000.0
2009-08-12 01:00:00,1.55755,1.55835,1.5573,1.5579,270700000.0
2009-08-12 01:15:00,1.55785,1.55795,1.55685,1.5571,380000000.0
2009-08-12 01:30:00,1.5571,1.5571,1.55635,1.55695,294900000.0
2009-08-12 01:45:00,1.55695,1.55695,1.55603,1.55655,308800000.0
2009-08-12 02:00:00,1.55645,1.55695,1.55545,1.556,388700000.0
2009-08-12 02:15:00,1.55595,1.55715,1.5558,1.55705,603500000.0
2009-08-12 02:30:00,1.55705,1.55705,1.5562,1.5568,435100000.0
2009-08-12 02:45:00,1.55675,1.55725,1.55645,1.5571,480400000.0
2009-08-12 03:00:00,1.5571,1.5577,1.557,1.5575,359500000.0
2009-08-12 03:15:00,1.55755,1.5577,1.55673,1.55735,229100000.0
2009-08-12 03:30:00,1.5573,1.55755,1.55655,1.5571,331000000.0
2009-08-12 03:45:00,1.5572,1.5582,1.55655,1.55725,423200000.0
2009-08-12 04:00:00,1.55735,1.5583,1.55655,1.55805,515400000.0
2009-08-12 04:15:00,1.55805,1.5585,1.5571,1.5583,626200000.0
2009-08-12 04:30:00,1.55835,1.5586,1.55795,1.55825,393600000.0
2009-08-12 04:45:00,1.55835,1.5585,1.5575,1.5577,555300000.0
2009-08-12 05:00:00,1.5577,1.55865,1.55755,1.5579,562200000.0
2009-08-12 05:15:00,1.5579,1.55825,1.55735,1.55775,521400000.0
2009-08-12 05:30:00,1.55785,1.5586,1.55745,1.55855,386700000.0
2009-08-12 05:45:00,1.5586,1.5589,1.55795,1.55835,489100000.0
2009-08-12 06:00:00,1.5584,1.55865,1.55805,1.55845,492600000.0
2009-08-12 06:15:00,1.5586,1.5586,1.55745,1.55775,425200000.0
2009-08-12 06:30:00,1.55775,1.55865,1.5574,1.5586,555500000.0
2009-08-12 06:45:00,1.5585,1.55865,1.55785,1.55845,431500000.0
2009-08-12 07:00:00,1.5584,1.5587,1.55795,1.5583,446600000.0
2009-08-12 07:15:00,1.55825,1.55915,1.55815,1.55895,507900000.0
2009-08-12 07:30:00,1.559,1.5592,1.55835,1.5589,619100000.0
2009-08-12 07:45:00,1.5591,1.55925,1.55795,1.5582,798000000.0
2009-08-12 08:00:00,1.5582,1.55945,1.5578,1.55905,1743100000.0
2009-08-12 08:15:00,1.55905,1.55985,1.55815,1.55955,1671400000.0
2009-08-12 08:30:00,1.55945,1.5608,1.5592,1.5607,1177400000.0
2009-08-12 08:45:00,1.5607,1.56185,1.55955,1.56115,1830800000.0
2009-08-12 09:00:00,1.5613,1.56265,1.5606,1.5609,1885700000.0
2009-08-12 09:15:00,1.56095,1.5612,1.55955,1.5612,2517700000.0
2009-08-12 09:30:00,1.5611,1.5613,1.55995,1.5601,2036300000.0
2009-08-12 09:45:00,1.5601,1.5604,1.55915,1.56005,2159000000.0
2009-08-12 10:00:00,1.5601,1.5602,1.55795,1.55825,1961300000.0
2009-08-12 10:15:00,1.55825,1.5603,1.55815,1.5599,2207800000.0
2009-08-12 10:30:00,1.56,1.56,1.5575,1.5579,2502200000.0
2009-08-12 10:45:00,1.55785,1.559,1.55695,1.5587,2141900000.0
2009-08-12 11:00:00,1.55865,1.5599,1.5579,1.55985,2499900000.0
2009-08-12 11:15:00,1.55995,1.5605,1.55965,1.56005,1332400000.0
2009-08-12 11:30:00,1.56005,1.5613,1.5595,1.55965,2279400000.0
2009-08-12 11:45:00,1.55965,1.56245,1.5593,1.56185,1917800000.0
2009-08-12 12:00:00,1.562,1.5625,1.56065,1.56185,1898700000.0
2009-08-12 12:15:00,1.56185,1.56225,1.5613,1.5617,2053400000.0
2009-08-12 12:30:00,1.56175,1.5618,1.56045,1.561,2499600000.0
2009-08-12 12:45:00,1.56095,1.5629,1.5607,1.562,2478800000.0
2009-08-12 13:00:00,1.562,1.56315,1.5619,1.5621,2338300000.0
2009-08-12 13:15:00,1.5622,1.5627,1.5617,1.5624,2051200000.0
2009-08-12 13:30:00,1.56245,1.56425,1.5622,1.5634,2132700000.0
2009-08-12 13:45:00,1.5634,1.5638,1.5622,1.5624,2857400000.0
2009-08-12 14:00:00,1.5624,1.5633,1.56105,1.56325,3798500000.0
2009-08-12 14:15:00,1.5632,1.56395,1.56205,1.5627,3425500000.0
2009-08-12 14:30:00,1.5628,1.56285,1.55905,1.55975,3090300000.0
2009-08-12 14:45:00,1.55965,1.5619,1.55965,1.5619,1555900000.0
2009-08-12 15:00:00,1.5619,1.562,1.559,1.55945,2474000000.0
2009-08-12 15:15:00,1.5596,1.5603,1.55865,1.55965,2069400000.0
2009-08-12 15:30:00,1.55975,1.55995,1.55875,1.5592,2687000000.0
2009-08-12 15:45:00,1.5591,1.5592,1.5547,1.55585,2695800000.0
2009-08-12 16:00:00,1.55585,1.5559,1.55415,1.5544,2984100000.0
2009-08-12 16:15:00,1.5544,1.5544,1.55095,1.55205,3306200000.0
2009-08-12 16:30:00,1.55205,1.553,1.55055,1.55055,2936300000.0
2009-08-12 16:45:00,1.5505,1.5506,1.54545,1.54685,2573000000.0
2009-08-12 17:00:00,1.54685,1.54845,1.5462,1.54705,2365000000.0
2009-08-12 17:15:00,1.54705,1.54845,1.54635,1.5479,1846200000.0
2009-08-12 17:30:00,1.5479,1.5491,1.5471,1.54755,1591600000.0
2009-08-12 17:45:00,1.54765,1.54785,1.5453,1.5456,1872700000.0
2009-08-12 18:00:00,1.54565,1.54675,1.54325,1.54645,1884100000.0
2009-08-12 18:15:00,1.54645,1.54675,1.54545,1.54585,1360600000.0
2009-08-12 18:30:00,1.54585,1.54755,1.5454,1.54725,955600000.0
2009-08-12 18:45:00,1.54725,1.5481,1.54655,1.54785,1070900000.0
2009-08-12 19:00:00,1.54785,1.54825,1.54615,1.54785,1793100000.0
2009-08-12 19:15:00,1.54785,1.54785,1.5464,1.54675,1419200000.0
2009-08-12 19:30:00,1.5467,1.54775,1.54635,1.547,1707200000.0
2009-08-12 19:45:00,1.547,1.5484,1.54655,1.54725,1294800000.0
2009-08-12 20:00:00,1.54725,1.54835,1.54445,1.5448,2552400000.0
2009-08-12 20:15:00,1.54535,1.54885,1.54315,1.54495,2434800000.0
2009-08-12 20:30:00,1.5448,1.5471,1.5443,1.5464,3366600000.0
2009-08-12 20:45:00,1.54625,1.54675,1.54325,1.545,3684600000.0
2009-08-12 21:00:00,1.545,1.54585,1.54355,1.54435,2045300000.0
2009-08-12 21:15:00,1.54445,1.5464,1.544,1.5457,1442800000.0
2009-08-12 21:30:00,1.54575,1.5469,1.5453,1.5457,1328400000.0
2009-08-12 21:45:00,1.5457,1.54685,1.54515,1.54625,1238500000.0
2009-08-12 22:00:00,1.54625,1.5486,1.54625,1.54795,1086900000.0
2009-08-12 22:15:00,1.54795,1.548,1.5466,1.5468,1032800000.0
2009-08-12 22:30:00,1.54685,1.5469,1.54535,1.54575,1267300000.0
2009-08-12 22:45:00,1.54535,1.54695,1.54345,1.5447,777900000.0
2009-08-12 23:00:00,1.5447,1.5455,1.542,1.5444,540800000.0
2009-08-12 23:15:00,1.5443,1.54555,1.54365,1.54405,446500000.0
2009-08-12 23:30:00,1.54405,1.5459,1.5437,1.54575,278000000.0
2009-08-12 23:45:00,1.54455,1.54605,1.5445,1.546,235200000.0
2009-08-13 00:00:00,1.546,1.54655,1.5457,1.54645,290400000.0
2009-08-13 00:15:00,1.54645,1.54725,1.54625,1.54705,221300000.0
2009-08-13 00:30:00,1.5469,1.54755,1.54675,1.54735,218000000.0
2009-08-13 00:45:00,1.54725,1.54825,1.54675,1.54675,285000000.0
2009-08-13 01:00:00,1.54675,1.54815,1.54675,1.54795,494400000.0
2009-08-13 01:15:00,1.54795,1.54875,1.5478,1.54855,289100000.0
2009-08-13 01:30:00,1.54865,1.54885,1.54815,1.54825,163400000.0
2009-08-13 01:45:00,1.5482,1.54875,1.54815,1.54875,263500000.0
2009-08-13 02:00:00,1.54875,1.54935,1.5482,1.549,563100000.0
2009-08-13 02:15:00,1.54915,1.55,1.5488,1.5496,439600000.0
2009-08-13 02:30:00,1.5496,1.5499,1.5484,1.54895,489960000.0
2009-08-13 02:45:00,1.54895,1.54965,1.5485,1.5495,454200000.0
2009-08-13 03:00:00,1.54935,1.54975,1.54825,1.54945,539000000.0
2009-08-13 03:15:00,1.5494,1.54975,1.5481,1.5481,341100000.0
2009-08-13 03:30:00,1.54825,1.5505,1.54825,1.54995,860300000.0
2009-08-13 03:45:00,1.5497,1.55015,1.5492,1.55,591700000.0
2009-08-13 04:00:00,1.55,1.55035,1.5492,1.55025,483500000.0
2009-08-13 04:15:00,1.5503,1.55095,1.54975,1.5501,604700000.0
2009-08-13 04:30:00,1.55015,1.5502,1.5491,1.55005,305500000.0
2009-08-13 04:45:00,1.55,1.5513,1.5499,1.55125,310400000.0
2009-08-13 05:00:00,1.5512,1.5512,1.54945,1.5496,518100000.0
2009-08-13 05:15:00,1.5496,1.55015,1.5496,1.5499,347600000.0
2009-08-13 05:30:00,1.5499,1.5502,1.5495,1.54985,237800000.0
2009-08-13 05:45:00,1.5499,1.5501,1.5498,1.55005,137100000.0
2009-08-13 06:00:00,1.55005,1.5502,1.54925,1.54985,420700000.0
2009-08-13 06:15:00,1.54985,1.55035,1.5492,1.5497,346200000.0
2009-08-13 06:30:00,1.5497,1.5497,1.5484,1.549,322900000.0
2009-08-13 06:45:00,1.549,1.549,1.548,1.54855,401600000.0
2009-08-13 07:00:00,1.5487,1.5511,1.5483,1.55065,779700000.0
2009-08-13 07:15:00,1.5506,1.5507,1.54975,1.55055,524200000.0
2009-08-13 07:30:00,1.5505,1.55125,1.55025,1.55085,685800000.0
2009-08-13 07:45:00,1.55075,1.5508,1.5491,1.54935,635200000.0
2009-08-13 08:00:00,1.54995,1.5514,1.54955,1.55005,2309300000.0
2009-08-13 08:15:00,1.54995,1.551,1.54835,1.5496,2031100000.0
2009-08-13 08:30:00,1.5496,1.5511,1.5491,1.55035,741400000.0
2009-08-13 08:45:00,1.55035,1.5509,1.54865,1.54875,1071000000.0
2009-08-13 09:00:00,1.54875,1.5497,1.54835,1.549,1560900000.0
2009-08-13 09:15:00,1.54885,1.55,1.54835,1.5495,1260900000.0
2009-08-13 09:30:00,1.54955,1.5501,1.5489,1.5498,1269800000.0
2009-08-13 09:45:00,1.5498,1.54995,1.54885,1.54955,1493300000.0
2009-08-13 10:00:00,1.54955,1.5501,1.54895,1.5499,1445600000.0
2009-08-13 10:15:00,1.54985,1.5499,1.5485,1.54895,852200000.0
2009-08-13 10:30:00,1.54895,1.5497,1.54845,1.5486,1547900000.0
2009-08-13 10:45:00,1.5486,1.5486,1.5465,1.54675,1304100000.0
2009-08-13 11:00:00,1.5468,1.54775,1.54555,1.5464,1726500000.0
2009-08-13 11:15:00,1.5464,1.5476,1.5462,1.5473,1173100000.0
2009-08-13 11:30:00,1.5473,1.5478,1.5459,1.54615,1063700000.0
2009-08-13 11:45:00,1.54615,1.54765,1.54585,1.54715,1056700000.0
2009-08-13 12:00:00,1.54735,1.548,1.5468,1.54715,769900000.0
2009-08-13 12:15:00,1.54715,1.54785,1.54665,1.5471,866300000.0
2009-08-13 12:30:00,1.5471,1.54715,1.545,1.54505,867800000.0
2009-08-13 12:45:00,1.54505,1.54595,1.5446,1.5458,1057600000.0
2009-08-13 13:00:00,1.54565,1.54635,1.54505,1.5452,1685300000.0
2009-08-13 13:15:00,1.5452,1.546,1.544,1.54455,1691300000.0
2009-08-13 13:30:00,1.5446,1.5452,1.5439,1.5442,1491600000.0
2009-08-13 13:45:00,1.54415,1.54425,1.5406,1.54105,2053500000.0
2009-08-13 14:00:00,1.5411,1.54575,1.54035,1.5449,3188400000.0
2009-08-13 14:15:00,1.54495,1.54835,1.54495,1.5464,3054300000.0
2009-08-13 14:30:00,1.5463,1.55025,1.54505,1.54935,1926100000.0
2009-08-13 14:45:00,1.54935,1.55125,1.54905,1.54985,2218500000.0
2009-08-13 15:00:00,1.5498,1.55075,1.54935,1.5504,2270500000.0
2009-08-13 15:15:00,1.5504,1.5515,1.5496,1.54985,1999000000.0
2009-08-13 15:30:00,1.54985,1.5506,1.5481,1.55055,1973600000.0
2009-08-13 15:45:00,1.55035,1.55645,1.5498,1.556,1712300000.0
2009-08-13 16:00:00,1.5561,1.55695,1.55375,1.55435,2540000000.0
2009-08-13 16:15:00,1.55435,1.5554,1.5524,1.5535,2980900000.0
2009-08-13 16:30:00,1.55355,1.55385,1.5508,1.5517,2978800000.0
2009-08-13 16:45:00,1.5517,1.5523,1.5486,1.54875,3789400000.0
2009-08-13 17:00:00,1.54865,1.55145,1.5482,1.55105,2281300000.0
2009-08-13 17:15:00,1.55095,1.552,1.54955,1.54985,2857600000.0
2009-08-13 17:30:00,1.54975,1.55175,1.5496,1.551,3110000000.0
2009-08-13 17:45:00,1.551,1.55185,1.55035,1.55035,1564700000.0
2009-08-13 18:00:00,1.5503,1.5538,1.55025,1.5536,1358300000.0
2009-08-13 18:15:00,1.55355,1.55505,1.5526,1.553,1647800000.0
2009-08-13 18:30:00,1.55315,1.55365,1.55095,1.5518,2226100000.0
2009-08-13 18:45:00,1.5518,1.5519,1.5505,1.55075,1693500000.0
2009-08-13 19:00:00,1.55075,1.55195,1.55035,1.5517,1467800000.0
2009-08-13 19:15:00,1.5517,1.55275,1.55145,1.5526,1440500000.0
2009-08-13 19:30:00,1.5526,1.55455,1.5525,1.5531,944100000.0
2009-08-13 19:45:00,1.5531,1.55405,1.55275,1.55315,961300000.0
2009-08-13 20:00:00,1.55325,1.55435,1.5529,1.55345,1261200000.0
2009-08-13 20:15:00,1.5535,1.55405,1.55285,1.5532,1072400000.0
2009-08-13 20:30:00,1.5533,1.55335,1.5521,1.5522,797400000.0
2009-08-13 20:45:00,1.55225,1.5541,1.55225,1.5541,1006800000.0
2009-08-13 21:00:00,1.5541,1.55555,1.5533,1.5555,1107400000.0
2009-08-13 21:15:00,1.5555,1.5558,1.5546,1.5556,584700000.0
2009-08-13 21:30:00,1.5557,1.5557,1.5546,1.55485,588000000.0
2009-08-13 21:45:00,1.5549,1.5559,1.55455,1.5555,543600000.0
2009-08-13 22:00:00,1.55555,1.55555,1.55385,1.55385,673400000.0
2009-08-13 22:15:00,1.55385,1.5552,1.55369,1.55485,347000000.0
2009-08-13 22:30:00,1.55495,1.55575,1.55435,1.55455,1142600000.0
2009-08-13 22:45:00,1.5546,1.55495,1.55285,1.55325,727900000.0
2009-08-13 23:00:00,1.55285,1.55435,1.5517,1.55235,537100000.0
2009-08-13 23:15:00,1.55245,1.55325,1.5517,1.5528,316700000.0
2009-08-13 23:30:00,1.5528,1.5531,1.55265,1.55285,184700000.0
2009-08-13 23:45:00,1.5529,1.55315,1.55235,1.5528,221700000.0
2009-08-14 00:00:00,1.5528,1.5533,1.5528,1.5531,167200000.0
2009-08-14 00:15:00,1.5531,1.55325,1.55265,1.553,112000000.0
2009-08-14 00:30:00,1.55315,1.55325,1.55215,1.553,152400000.0
2009-08-14 00:45:00,1.553,1.5533,1.5522,1.55235,139600000.0
2009-08-14 01:00:00,1.5525,1.55295,1.552,1.55245,233700000.0
2009-08-14 01:15:00,1.55255,1.55345,1.55165,1.55295,226000000.0
2009-08-14 01:30:00,1.5529,1.553,1.55165,1.5526,354400000.0
2009-08-14 01:45:00,1.55265,1.5531,1.5512,1.5524,393200000.0
2009-08-14 02:00:00,1.5524,1.5524,1.55144,1.55215,249600000.0
2009-08-14 02:15:00,1.55215,1.55285,1.55155,1.5517,516000000.0
2009-08-14 02:30:00,1.55175,1.55175,1.55085,1.5511,525700000.0
2009-08-14 02:45:00,1.5511,1.5518,1.55055,1.5515,428500000.0
2009-08-14 03:00:00,1.5516,1.5516,1.55015,1.55075,716300000.0
2009-08-14 03:15:00,1.55075,1.55115,1.55005,1.551,574700000.0
2009-08-14 03:30:00,1.55095,1.5511,1.54995,1.55095,521100000.0
2009-08-14 03:45:00,1.55095,1.55125,1.54985,1.54985,282600000.0
2009-08-14 04:00:00,1.5499,1.55025,1.5494,1.54955,490800000.0
2009-08-14 04:15:00,1.54945,1.54985,1.54895,1.5494,458500000.0
2009-08-14 04:30:00,1.5494,1.54985,1.54865,1.54965,556200000.0
2009-08-14 04:45:00,1.54955,1.55085,1.549,1.5505,401600000.0
2009-08-14 05:00:00,1.55045,1.5511,1.5503,1.55105,552400000.0
2009-08-14 05:15:00,1.55105,1.55135,1.5503,1.551,306300000.0
2009-08-14 05:30:00,1.551,1.55255,1.55055,1.55255,361200000.0
2009-08-14 05:45:00,1.55215,1.5524,1.5511,1.55155,298900000.0
2009-08-14 06:00:00,1.55155,1.55205,1.5508,1.5511,326700000.0
2009-08-14 06:15:00,1.55125,1.5518,1.5508,1.5511,357100000.0
2009-08-14 06:30:00,1.55125,1.5513,1.55075,1.5511,304900000.0
2009-08-14 06:45:00,1.55115,1.55195,1.55095,1.55165,277500000.0
2009-08-14 07:00:00,1.5517,1.552,1.55085,1.5516,486200000.0
2009-08-14 07:15:00,1.5515,1.552,1.55135,1.5516,354900000.0
2009-08-14 07:30:00,1.5516,1.5524,1.5508,1.5522,637400000.0
2009-08-14 07:45:00,1.55225,1.5526,1.5501,1.5512,539900000.0
2009-08-14 08:00:00,1.5513,1.5518,1.5504,1.55125,640500000.0
2009-08-14 08:15:00,1.5512,1.5522,1.5506,1.5508,828100000.0
2009-08-14 08:30:00,1.5509,1.5526,1.55065,1.552,840100000.0
2009-08-14 08:45:00,1.552,1.55305,1.55115,1.5529,1152300000.0
2009-08-14 09:00:00,1.55305,1.55355,1.5524,1.55295,1544100000.0
2009-08-14 09:15:00,1.55295,1.55455,1.55255,1.55425,1994700000.0
2009-08-14 09:30:00,1.55415,1.5551,1.5526,1.5529,1380000000.0
2009-08-14 09:45:00,1.55285,1.55305,1.55055,1.55175,1181700000.0
2009-08-14 10:00:00,1.55195,1.55195,1.55025,1.5507,1403800000.0
2009-08-14 10:15:00,1.5508,1.55185,1.5501,1.5518,1385900000.0
2009-08-14 10:30:00,1.55185,1.55275,1.55175,1.55255,1017500000.0
2009-08-14 10:45:00,1.5526,1.55265,1.55195,1.5521,1202500000.0
2009-08-14 11:00:00,1.5522,1.5522,1.55075,1.5519,1037900000.0
2009-08-14 11:15:00,1.5519,1.5538,1.55175,1.5527,1188000000.0
2009-08-14 11:30:00,1.5528,1.5533,1.55165,1.55255,1288300000.0
2009-08-14 11:45:00,1.5525,1.5534,1.5523,1.5534,1021500000.0
2009-08-14 12:00:00,1.5534,1.55415,1.5525,1.55375,1156500000.0
2009-08-14 12:15:00,1.5537,1.5541,1.55295,1.55335,1220600000.0
2009-08-14 12:30:00,1.55345,1.5539,1.55225,1.5528,565200000.0
2009-08-14 12:45:00,1.55285,1.55305,1.5518,1.55215,1051600000.0
2009-08-14 13:00:00,1.5522,1.5543,1.5522,1.5541,1470500000.0
2009-08-14 13:15:00,1.55405,1.5543,1.5522,1.55235,1784400000.0
2009-08-14 13:30:00,1.55235,1.5527,1.5508,1.55245,2162500000.0
2009-08-14 13:45:00,1.5524,1.55435,1.55185,1.5542,1610700000.0
2009-08-14 14:00:00,1.5542,1.5552,1.55095,1.55095,3610200000.0
2009-08-14 14:15:00,1.55095,1.5511,1.5475,1.5475,1939880000.0
2009-08-14 14:30:00,1.5475,1.54895,1.54505,1.5459,2348170000.0
2009-08-14 14:45:00,1.5459,1.5465,1.54485,1.5451,2003100000.0
2009-08-14 15:00:00,1.54515,1.5455,1.54345,1.54525,1806000000.0
2009-08-14 15:15:00,1.54535,1.5456,1.5432,1.54325,1743700000.0
2009-08-14 15:30:00,1.54315,1.5451,1.5429,1.54495,2003600000.0
2009-08-14 15:45:00,1.54495,1.54765,1.54475,1.5474,2646700000.0
2009-08-14 16:00:00,1.5475,1.5484,1.5458,1.5474,2603800000.0
2009-08-14 16:15:00,1.5474,1.54945,1.5473,1.5492,2686400000.0
2009-08-14 16:30:00,1.5492,1.55125,1.54845,1.55035,2929400000.0
2009-08-14 16:45:00,1.55035,1.5552,1.5499,1.55515,3140000000.0
2009-08-14 17:00:00,1.5551,1.55535,1.5537,1.55395,2950700000.0
2009-08-14 17:15:00,1.55405,1.5554,1.5532,1.55535,2932900000.0
2009-08-14 17:30:00,1.5553,1.5578,1.55495,1.55645,2959600000.0
2009-08-14 17:45:00,1.55645,1.56,1.55615,1.5598,2921200000.0
2009-08-14 18:00:00,1.5596,1.5604,1.55815,1.55945,3510800000.0
2009-08-14 18:15:00,1.5595,1.56015,1.5585,1.5598,1590000000.0
2009-08-14 18:30:00,1.5597,1.56025,1.55865,1.56025,1154800000.0
2009-08-14 18:45:00,1.5596,1.5602,1.55895,1.5602,1465000000.0
2009-08-14 19:00:00,1.56025,1.56085,1.55875,1.5593,889100000.0
2009-08-14 19:15:00,1.5593,1.56045,1.5591,1.5603,910900000.0
2009-08-14 19:30:00,1.56045,1.56155,1.55945,1.56105,896000000.0
2009-08-14 19:45:00,1.56105,1.56105,1.559,1.5594,826500000.0
2009-08-14 20:00:00,1.5594,1.5607,1.55815,1.5583,2261400000.0
2009-08-14 20:15:00,1.5583,1.56015,1.5578,1.55965,1452700000.0
2009-08-14 20:30:00,1.5597,1.5615,1.5588,1.5603,1818100000.0
2009-08-14 20:45:00,1.5603,1.56095,1.55975,1.56055,1769000000.0
2009-08-14 21:00:00,1.5606,1.5614,1.5604,1.5609,828500000.0
2009-08-14 21:15:00,1.561,1.56175,1.56035,1.5613,862000000.0
2009-08-14 21:30:00,1.5613,1.56145,1.56055,1.5609,883600000.0
2009-08-14 21:45:00,1.56095,1.5612,1.55985,1.5602,1006800000.0
2009-08-14 22:00:00,1.56045,1.5605,1.5589,1.5599,876800000.0
2009-08-14 22:15:00,1.5599,1.56,1.5592,1.55955,262500000.0
2009-08-14 22:30:00,1.55955,1.5602,1.55735,1.5585,448000000.0
2009-08-14 22:45:00,1.55835,1.56,1.5583,1.5593,419800000.0
2009-08-16 23:00:00,1.5596,1.5596,1.55795,1.559,37800000.0
2009-08-16 23:15:00,1.5586,1.55935,1.5578,1.5583,24000000.0
2009-08-16 23:30:00,1.55845,1.56035,1.5584,1.5593,124400000.0
2009-08-16 23:45:00,1.55925,1.56015,1.5586,1.55955,117600000.0
2009-08-17 00:00:00,1.55945,1.55985,1.55945,1.55957,136600000.0
2009-08-17 00:15:00,1.55925,1.5603,1.55925,1.5598,95600000.0
2009-08-17 00:30:00,1.5598,1.5604,1.55932,1.55995,292400000.0
2009-08-17 00:45:00,1.5599,1.56025,1.5594,1.5601,256200000.0
2009-08-17 01:00:00,1.56015,1.56015,1.55825,1.5586,444800000.0
2009-08-17 01:15:00,1.5585,1.5592,1.5583,1.5591,315600000.0
2009-08-17 01:30:00,1.5592,1.5594,1.55845,1.559,386800000.0
2009-08-17 01:45:00,1.55905,1.5598,1.55845,1.55865,838400000.0
2009-08-17 02:00:00,1.5587,1.5603,1.55865,1.56025,999300000.0
2009-08-17 02:15:00,1.56025,1.56095,1.55955,1.55995,547100000.0
2009-08-17 02:30:00,1.55995,1.56165,1.55975,1.56105,568500000.0
2009-08-17 02:45:00,1.56105,1.5618,1.56045,1.56145,767400000.0
2009-08-17 03:00:00,1.56155,1.5619,1.56115,1.56135,497600000.0
2009-08-17 03:15:00,1.56135,1.5627,1.56085,1.562,987800000.0
2009-08-17 03:30:00,1.562,1.56245,1.5613,1.5622,533100000.0
2009-08-17 03:45:00,1.5622,1.563,1.5618,1.5627,789800000.0
2009-08-17 04:00:00,1.56265,1.5629,1.5617,1.5622,698300000.0
2009-08-17 04:15:00,1.5623,1.563,1.56175,1.56245,385500000.0
2009-08-17 04:30:00,1.5625,1.5632,1.5624,1.56285,509700000.0
2009-08-17 04:45:00,1.56285,1.56285,1.5619,1.56235,459600000.0
2009-08-17 05:00:00,1.56235,1.56325,1.5619,1.5622,791300000.0
2009-08-17 05:15:00,1.5622,1.56255,1.56135,1.56225,386100000.0
2009-08-17 05:30:00,1.5623,1.563,1.56225,1.5628,485200000.0
2009-08-17 05:45:00,1.5627,1.56285,1.5622,1.5627,394200000.0
2009-08-17 06:00:00,1.56255,1.56315,1.56225,1.5626,401700000.0
2009-08-17 06:15:00,1.5625,1.5629,1.5622,1.5624,488400000.0
2009-08-17 06:30:00,1.5622,1.56275,1.5619,1.5625,396900000.0
2009-08-17 06:45:00,1.56231,1.5628,1.56231,1.5628,359400000.0
2009-08-17 07:00:00,1.56285,1.5631,1.5623,1.56265,371300000.0
2009-08-17 07:15:00,1.56265,1.56545,1.5623,1.564,718000000.0
2009-08-17 07:30:00,1.564,1.5648,1.56315,1.56395,957100000.0
2009-08-17 07:45:00,1.564,1.56425,1.5621,1.5636,896800000.0
2009-08-17 08:00:00,1.5635,1.56485,1.5627,1.5627,1530400000.0
2009-08-17 08:15:00,1.5627,1.5637,1.56195,1.5623,1690200000.0
2009-08-17 08:30:00,1.5624,1.5643,1.5621,1.5636,1160700000.0
2009-08-17 08:45:00,1.5636,1.56375,1.5621,1.56365,1331300000.0
2009-08-17 09:00:00,1.56355,1.56685,1.56355,1.56575,1883900000.0
2009-08-17 09:15:00,1.5658,1.56625,1.5641,1.5659,2421000000.0
2009-08-17 09:30:00,1.5659,1.56655,1.565,1.56625,1405800000.0
2009-08-17 09:45:00,1.56615,1.5671,1.5658,1.5671,1976600000.0
2009-08-17 10:00:00,1.567,1.5673,1.566,1.5664,2259900000.0
2009-08-17 10:15:00,1.56635,1.567,1.5637,1.56405,1846100000.0
2009-08-17 10:30:00,1.56405,1.56535,1.5638,1.5647,1324900000.0
2009-08-17 10:45:00,1.5646,1.56595,1.56435,1.56525,1764300000.0
2009-08-17 11:00:00,1.56525,1.56695,1.56485,1.5652,1390200000.0
2009-08-17 11:15:00,1.5652,1.5652,1.5626,1.56355,2487100000.0
2009-08-17 11:30:00,1.56355,1.5646,1.5631,1.5643,1207900000.0
2009-08-17 11:45:00,1.56425,1.56515,1.564,1.56435,1128700000.0
2009-08-17 12:00:00,1.5644,1.5655,1.5642,1.5654,878400000.0
2009-08-17 12:15:00,1.5653,1.5655,1.5631,1.56335,1833600000.0
2009-08-17 12:30:00,1.56345,1.5635,1.56085,1.5612,1187499999.0
2009-08-17 12:45:00,1.5612,1.56295,1.5604,1.56265,1537500000.0
2009-08-17 13:00:00,1.56265,1.5631,1.56175,1.56255,1553500000.0
2009-08-17 13:15:00,1.56255,1.56305,1.56185,1.562,1965800000.0
2009-08-17 13:30:00,1.5619,1.56395,1.56175,1.5634,1915400000.0
2009-08-17 13:45:00,1.5634,1.5637,1.562,1.56205,1551600000.0
2009-08-17 14:00:00,1.56205,1.56285,1.5615,1.562,1962300000.0
2009-08-17 14:15:00,1.56195,1.5623,1.55975,1.55995,2657300000.0
2009-08-17 14:30:00,1.56,1.56135,1.55715,1.5576,2859200000.0
2009-08-17 14:45:00,1.5576,1.55945,1.5573,1.5581,2026500000.0
2009-08-17 15:00:00,1.55805,1.55965,1.55755,1.55795,2290600000.0
2009-08-17 15:15:00,1.5581,1.55855,1.5571,1.55745,1755000000.0
2009-08-17 15:30:00,1.5575,1.5607,1.557,1.5603,3636600000.0
2009-08-17 15:45:00,1.56035,1.5618,1.55975,1.5599,3336100000.0
2009-08-17 16:00:00,1.5599,1.5613,1.5595,1.56075,2841600000.0
2009-08-17 16:15:00,1.5608,1.56175,1.55955,1.56115,2422100000.0
2009-08-17 16:30:00,1.5611,1.5613,1.5596,1.5606,4312600000.0
2009-08-17 16:45:00,1.5606,1.56185,1.56035,1.56165,3198400000.0
2009-08-17 17:00:00,1.5616,1.5637,1.56155,1.5636,3490900000.0
2009-08-17 17:15:00,1.5636,1.564,1.56165,1.56225,3646299999.0
2009-08-17 17:30:00,1.56225,1.56255,1.5612,1.5614,2677500000.0
2009-08-17 17:45:00,1.5613,1.5619,1.56005,1.56055,2204400000.0
2009-08-17 18:00:00,1.56045,1.5613,1.56015,1.5604,1215100000.0
2009-08-17 18:15:00,1.5604,1.56095,1.55985,1.56025,1194200000.0
2009-08-17 18:30:00,1.56035,1.56035,1.55845,1.5592,1231700000.0
2009-08-17 18:45:00,1.5592,1.5597,1.5581,1.55905,910900000.0
2009-08-17 19:00:00,1.55905,1.5595,1.55815,1.55825,1234800000.0
2009-08-17 19:15:00,1.55825,1.559,1.55795,1.5584,1108700000.0
2009-08-17 19:30:00,1.5584,1.5596,1.5577,1.5591,1321400000.0
2009-08-17 19:45:00,1.5591,1.5593,1.55785,1.5582,1337000000.0
2009-08-17 20:00:00,1.5582,1.5587,1.5573,1.5586,1219800000.0
2009-08-17 20:15:00,1.5586,1.5588,1.5571,1.5573,1053600000.0
2009-08-17 20:30:00,1.5573,1.55765,1.5568,1.55715,662600000.0
2009-08-17 20:45:00,1.5572,1.55775,1.5561,1.5564,1354300000.0
2009-08-17 21:00:00,1.55645,1.55655,1.55465,1.55595,998500000.0
2009-08-17 21:15:00,1.5559,1.55785,1.5555,1.5576,920000000.0
2009-08-17 21:30:00,1.5575,1.5584,1.55665,1.55835,1275600000.0
2009-08-17 21:45:00,1.55825,1.5595,1.55825,1.55905,1355700000.0
2009-08-17 22:00:00,1.559,1.55915,1.5584,1.55865,670400000.0
2009-08-17 22:15:00,1.55865,1.5593,1.55829,1.55885,622100000.0
2009-08-17 22:30:00,1.5589,1.5595,1.5585,1.55885,548300000.0
2009-08-17 22:45:00,1.55885,1.5609,1.55885,1.5609,675000000.0
2009-08-17 23:00:00,1.56035,1.5606,1.55875,1.55955,195100000.0
2009-08-17 23:15:00,1.5596,1.5598,1.5581,1.5583,394600000.0
2009-08-17 23:30:00,1.55825,1.5584,1.5575,1.5578,633700000.0
2009-08-17 23:45:00,1.55785,1.55855,1.5575,1.5577,210800000.0
2009-08-18 00:00:00,1.55765,1.5584,1.55715,1.558,352500000.0
2009-08-18 00:15:00,1.5579,1.55835,1.5576,1.5577,209600000.0
2009-08-18 00:30:00,1.55765,1.5588,1.5576,1.5585,405200000.0
2009-08-18 00:45:00,1.5585,1.5595,1.558,1.55915,432900000.0
2009-08-18 01:00:00,1.5592,1.5603,1.55875,1.5597,374400000.0
2009-08-18 01:15:00,1.5596,1.5598,1.55915,1.5595,187800000.0
2009-08-18 01:30:00,1.5595,1.5601,1.55935,1.5594,184600000.0
2009-08-18 01:45:00,1.55935,1.56075,1.55915,1.5607,397500000.0
2009-08-18 02:00:00,1.56075,1.5614,1.55995,1.56075,653200000.0
2009-08-18 02:15:00,1.56075,1.5612,1.5601,1.5603,570600000.0
2009-08-18 02:30:00,1.56035,1.56165,1.5602,1.56075,470400000.0
2009-08-18 02:45:00,1.56075,1.56085,1.55995,1.56025,377400000.0
2009-08-18 03:00:00,1.56025,1.56075,1.56005,1.56055,351800000.0
2009-08-18 03:15:00,1.56045,1.5609,1.5593,1.5599,368200000.0
2009-08-18 03:30:00,1.5599,1.56065,1.55875,1.5599,992400000.0
2009-08-18 03:45:00,1.5599,1.5607,1.55825,1.5593,732400000.0
2009-08-18 04:00:00,1.5594,1.5597,1.5581,1.559,703000000.0
2009-08-18 04:15:00,1.55895,1.5602,1.55795,1.5587,627300000.0
2009-08-18 04:30:00,1.5587,1.5594,1.5586,1.5592,728400000.0
2009-08-18 04:45:00,1.5592,1.55975,1.55845,1.5589,661000000.0
2009-08-18 05:00:00,1.55895,1.56105,1.5588,1.5607,539900000.0
2009-08-18 05:15:00,1.56065,1.5612,1.55965,1.56065,545600000.0
2009-08-18 05:30:00,1.56055,1.5611,1.56015,1.56065,439000000.0
2009-08-18 05:45:00,1.5607,1.5608,1.5597,1.56005,446200000.0
2009-08-18 06:00:00,1.56015,1.5603,1.5591,1.5592,403000000.0
2009-08-18 06:15:00,1.5592,1.56005,1.5592,1.55975,427200000.0
2009-08-18 06:30:00,1.55965,1.56005,1.5591,1.55985,378600000.0
2009-08-18 06:45:00,1.5598,1.5601,1.55925,1.5596,342400000.0
2009-08-18 07:00:00,1.5596,1.5601,1.55925,1.55945,315000000.0
2009-08-18 07:15:00,1.55955,1.56045,1.5586,1.55865,519200000.0
2009-08-18 07:30:00,1.5586,1.56,1.55855,1.55875,605600000.0
2009-08-18 07:45:00,1.55875,1.55915,1.5576,1.55865,778200000.0
2009-08-18 08:00:00,1.5586,1.56035,1.5581,1.5597,1645200000.0
2009-08-18 08:15:00,1.5596,1.56065,1.55795,1.559,1817400000.0
2009-08-18 08:30:00,1.55905,1.55925,1.558,1.5581,1104400000.0
2009-08-18 08:45:00,1.55805,1.55975,1.55795,1.5594,1342400000.0
2009-08-18 09:00:00,1.5595,1.55975,1.55745,1.5592,1337200000.0
2009-08-18 09:15:00,1.55925,1.561,1.55885,1.561,1673300000.0
2009-08-18 09:30:00,1.56115,1.56135,1.5592,1.56,1302600000.0
2009-08-18 09:45:00,1.56005,1.56035,1.5593,1.56035,1071400000.0
2009-08-18 10:00:00,1.56025,1.56025,1.55885,1.5592,1399400000.0
2009-08-18 10:15:00,1.55915,1.5601,1.5589,1.56005,1451300001.0
2009-08-18 10:30:00,1.5601,1.56015,1.5578,1.5585,1354200000.0
2009-08-18 10:45:00,1.5586,1.56015,1.558,1.55975,923200000.0
2009-08-18 11:00:00,1.5598,1.5621,1.5597,1.5612,3633000004.0
2009-08-18 11:15:00,1.5613,1.5625,1.56085,1.5621,1860100000.0
2009-08-18 11:30:00,1.56195,1.5633,1.56145,1.5626,1414500000.0
2009-08-18 11:45:00,1.56255,1.56275,1.5606,1.56065,1378300000.0
2009-08-18 12:00:00,1.5606,1.56105,1.5591,1.55915,947300000.0
2009-08-18 12:15:00,1.55915,1.55975,1.55875,1.55945,775300000.0
2009-08-18 12:30:00,1.55955,1.55965,1.5587,1.559,800199999.0
2009-08-18 12:45:00,1.559,1.5603,1.5589,1.56,994500000.0
2009-08-18 13:00:00,1.56,1.5604,1.5592,1.5598,803300000.0
2009-08-18 13:15:00,1.5598,1.5602,1.5585,1.5594,1141000000.0
2009-08-18 13:30:00,1.5594,1.5599,1.5588,1.55945,1126600000.0
2009-08-18 13:45:00,1.55955,1.5599,1.5586,1.5599,851400000.0
2009-08-18 14:00:00,1.5599,1.56175,1.5597,1.5603,1583600000.0
2009-08-18 14:15:00,1.5603,1.56075,1.55825,1.55825,2267600000.0
2009-08-18 14:30:00,1.5582,1.5607,1.5575,1.55975,1730100000.0
2009-08-18 14:45:00,1.55975,1.5604,1.5589,1.56,2016400000.0
2009-08-18 15:00:00,1.56,1.56325,1.5599,1.5618,1332400000.0
2009-08-18 15:15:00,1.56185,1.5629,1.56125,1.56125,2897000001.0
2009-08-18 15:30:00,1.5613,1.56175,1.55995,1.56075,3476900000.0
2009-08-18 15:45:00,1.56075,1.5627,1.5606,1.56185,2433200000.0
2009-08-18 16:00:00,1.5619,1.56205,1.5593,1.56015,2326500000.0
2009-08-18 16:15:00,1.56015,1.56165,1.55905,1.5609,3410300000.0
2009-08-18 16:30:00,1.5609,1.5615,1.55995,1.56035,2890700002.0
2009-08-18 16:45:00,1.5602,1.56055,1.5574,1.5585,2377200000.0
2009-08-18 17:00:00,1.5585,1.55945,1.5577,1.5588,2776500000.0
2009-08-18 17:15:00,1.5588,1.55935,1.5578,1.5582,2907400000.0
2009-08-18 17:30:00,1.55815,1.5587,1.55735,1.5582,2752700000.0
2009-08-18 17:45:00,1.5581,1.55925,1.5574,1.55885,1892800000.0
2009-08-18 18:00:00,1.55885,1.55935,1.55785,1.5589,2075300000.0
2009-08-18 18:15:00,1.5589,1.5602,1.55825,1.56005,1602700000.0
2009-08-18 18:30:00,1.56,1.56035,1.5584,1.55915,1194300000.0
2009-08-18 18:45:00,1.55925,1.56015,1.55855,1.56,1580100000.0
2009-08-18 19:00:00,1.56,1.5605,1.55965,1.5599,1866500000.0
2009-08-18 19:15:00,1.55995,1.5602,1.5583,1.5588,1197400000.0
2009-08-18 19:30:00,1.55875,1.55925,1.5577,1.5583,1636900000.0
2009-08-18 19:45:00,1.5583,1.5585,1.5569,1.55745,1808600000.0
2009-08-18 20:00:00,1.55745,1.5579,1.5562,1.55685,1714200000.0
2009-08-18 20:15:00,1.55685,1.55875,1.5562,1.55825,1564800000.0
2009-08-18 20:30:00,1.5584,1.5588,1.55705,1.5572,1570900000.0
2009-08-18 20:45:00,1.5571,1.55765,1.5563,1.55765,1025300000.0
2009-08-18 21:00:00,1.5575,1.55755,1.55625,1.55635,1010000000.0
2009-08-18 21:15:00,1.5563,1.5575,1.556,1.55715,1167100000.0
2009-08-18 21:30:00,1.55715,1.5577,1.55665,1.55685,1134600000.0
2009-08-18 21:45:00,1.55685,1.557,1.556,1.55635,1018600000.0
2009-08-18 22:00:00,1.5564,1.55685,1.55625,1.5563,466600000.0
2009-08-18 22:15:00,1.5563,1.5563,1.5548,1.5561,485900000.0
2009-08-18 22:30:00,1.5561,1.5566,1.5549,1.55655,893300000.0
2009-08-18 22:45:00,1.55645,1.5569,1.5556,1.5557,835000000.0
2009-08-18 23:00:00,1.5557,1.5569,1.55465,1.55685,334600000.0
2009-08-18 23:15:00,1.5569,1.55745,1.556,1.5565,324400000.0
2009-08-18 23:30:00,1.55645,1.55675,1.5559,1.5566,152800000.0
2009-08-18 23:45:00,1.55675,1.5572,1.55615,1.5564,155400000.0
2009-08-19 00:00:00,1.55645,1.55695,1.55635,1.5566,360900000.0
2009-08-19 00:15:00,1.5567,1.55695,1.55605,1.55635,213000000.0
2009-08-19 00:30:00,1.5564,1.55705,1.5562,1.55685,284900000.0
2009-08-19 00:45:00,1.5569,1.5574,1.5565,1.5565,214400000.0
2009-08-19 01:00:00,1.5566,1.557,1.5565,1.55695,100000000.0
2009-08-19 01:15:00,1.557,1.5577,1.5566,1.5575,398800000.0
2009-08-19 01:30:00,1.55745,1.55785,1.5571,1.55745,429400000.0
2009-08-19 01:45:00,1.5574,1.55975,1.5574,1.55865,761600000.0
2009-08-19 02:00:00,1.55865,1.55975,1.5583,1.55955,887000000.0
2009-08-19 02:15:00,1.55945,1.55955,1.55835,1.5587,681200000.0
2009-08-19 02:30:00,1.55865,1.559,1.5579,1.55805,476800000.0
2009-08-19 02:45:00,1.55795,1.5593,1.5578,1.55925,718600000.0
2009-08-19 03:00:00,1.55915,1.5595,1.55815,1.55835,722100000.0
2009-08-19 03:15:00,1.5584,1.5594,1.55785,1.55905,626500000.0
2009-08-19 03:30:00,1.559,1.55945,1.5584,1.5591,716900000.0
2009-08-19 03:45:00,1.5591,1.5601,1.55875,1.5591,695400000.0
2009-08-19 04:00:00,1.55915,1.5596,1.55885,1.55945,445400000.0
2009-08-19 04:15:00,1.55945,1.55965,1.55845,1.55875,563000000.0
2009-08-19 04:30:00,1.5587,1.5596,1.5585,1.55935,407800000.0
2009-08-19 04:45:00,1.5593,1.5598,1.5588,1.5595,345400000.0
2009-08-19 05:00:00,1.55898,1.55945,1.5585,1.55945,363800000.0
2009-08-19 05:15:00,1.5594,1.5596,1.5587,1.55915,247000000.0
2009-08-19 05:30:00,1.55915,1.55985,1.55915,1.5598,287000000.0
2009-08-19 05:45:00,1.5597,1.55985,1.55902,1.55965,144400000.0
2009-08-19 06:00:00,1.5596,1.55975,1.55885,1.5595,209200000.0
2009-08-19 06:15:00,1.5595,1.55975,1.558,1.5587,406200000.0
2009-08-19 06:30:00,1.5587,1.5591,1.55855,1.55885,375600000.0
2009-08-19 06:45:00,1.55885,1.5593,1.55795,1.5582,434400000.0
2009-08-19 07:00:00,1.55815,1.559,1.55795,1.55865,452800000.0
2009-08-19 07:15:00,1.5588,1.5594,1.55815,1.559,613600000.0
2009-08-19 07:30:00,1.559,1.5601,1.55835,1.5591,930900000.0
2009-08-19 07:45:00,1.55905,1.56275,1.5589,1.5626,1027800000.0
2009-08-19 08:00:00,1.5626,1.5627,1.56105,1.5617,1581900000.0
2009-08-19 08:15:00,1.56165,1.5618,1.5601,1.5601,2079600000.0
2009-08-19 08:30:00,1.5601,1.56265,1.55955,1.5621,1961900000.0
2009-08-19 08:45:00,1.56215,1.5628,1.56135,1.5618,2448700000.0
2009-08-19 09:00:00,1.5617,1.56245,1.5598,1.56055,3343400000.0
2009-08-19 09:15:00,1.5606,1.56145,1.56045,1.561,914400000.0
2009-08-19 09:30:00,1.561,1.5623,1.56035,1.562,934300000.0
2009-08-19 09:45:00,1.562,1.5624,1.561,1.5619,879300000.0
2009-08-19 10:00:00,1.5619,1.5624,1.5609,1.56195,953800000.0
2009-08-19 10:15:00,1.56195,1.5626,1.56115,1.5612,1241500000.0
2009-08-19 10:30:00,1.5612,1.5626,1.56045,1.5606,2311600000.0
2009-08-19 10:45:00,1.5606,1.56235,1.5603,1.56175,1463500000.0
2009-08-19 11:00:00,1.56185,1.562,1.56065,1.56095,1209300000.0
2009-08-19 11:15:00,1.5609,1.56225,1.5607,1.5609,1264500000.0
2009-08-19 11:30:00,1.5609,1.56115,1.56035,1.5608,618100000.0
2009-08-19 11:45:00,1.5609,1.5614,1.5602,1.56125,640000000.0
2009-08-19 12:00:00,1.56125,1.5626,1.5611,1.56245,997200000.0
2009-08-19 12:15:00,1.5625,1.5632,1.562,1.56265,547900000.0
2009-08-19 12:30:00,1.5626,1.5636,1.5624,1.5635,797500000.0
2009-08-19 12:45:00,1.5635,1.56455,1.56295,1.564,996800000.0
2009-08-19 13:00:00,1.5641,1.56485,1.56345,1.5643,1882100000.0
2009-08-19 13:15:00,1.5641,1.5661,1.56395,1.5653,2103000000.0
2009-08-19 13:30:00,1.56525,1.5662,1.5647,1.5649,2221900000.0
2009-08-19 13:45:00,1.5649,1.5651,1.56345,1.5643,2213100000.0
2009-08-19 14:00:00,1.56425,1.56615,1.56405,1.5657,2330199999.0
2009-08-19 14:15:00,1.56565,1.56705,1.56515,1.56655,1851900000.0
2009-08-19 14:30:00,1.56655,1.56655,1.5638,1.5647,2060100000.0
2009-08-19 14:45:00,1.5647,1.5657,1.56445,1.56445,1817300000.0
2009-08-19 15:00:00,1.5644,1.5657,1.56405,1.56495,3828800001.0
2009-08-19 15:15:00,1.5649,1.56635,1.5648,1.56595,2879100001.0
2009-08-19 15:30:00,1.56595,1.56635,1.5629,1.56385,2434100000.0
2009-08-19 15:45:00,1.56395,1.5642,1.5624,1.5636,3171200000.0
2009-08-19 16:00:00,1.56345,1.56555,1.5623,1.56525,2359200000.0
2009-08-19 16:15:00,1.5653,1.56675,1.5635,1.566,1771000000.0
2009-08-19 16:30:00,1.5661,1.56705,1.5628,1.5656,2635100000.0
2009-08-19 16:45:00,1.5655,1.56835,1.56525,1.56835,2380400000.0
2009-08-19 17:00:00,1.5683,1.56985,1.56775,1.5684,2870500000.0
2009-08-19 17:15:00,1.56845,1.569,1.568,1.5681,1855200000.0
2009-08-19 17:30:00,1.5681,1.56815,1.5665,1.5672,1392500000.0
2009-08-19 17:45:00,1.56715,1.56855,1.56315,1.56435,2145700000.0
2009-08-19 18:00:00,1.56435,1.56515,1.56185,1.5627,1691000000.0
2009-08-19 18:15:00,1.5627,1.5636,1.5617,1.56295,2303000000.0
2009-08-19 18:30:00,1.56295,1.56375,1.56235,1.5637,1785500000.0
2009-08-19 18:45:00,1.56365,1.5638,1.56175,1.5624,2159300000.0
2009-08-19 19:00:00,1.5624,1.56305,1.56105,1.56125,2089500000.0
2009-08-19 19:15:00,1.56125,1.5621,1.56045,1.56085,1552700000.0
2009-08-19 19:30:00,1.5609,1.56105,1.5597,1.5604,1379100000.0
2009-08-19 19:45:00,1.56045,1.56115,1.55985,1.5605,1524000000.0
2009-08-19 20:00:00,1.56055,1.5614,1.56005,1.56115,1047700000.0
2009-08-19 20:15:00,1.5612,1.56185,1.56075,1.56165,1349500000.0
2009-08-19 20:30:00,1.5617,1.56285,1.561,1.5621,1094300000.0
2009-08-19 20:45:00,1.56195,1.5626,1.56085,1.56095,817000000.0
2009-08-19 21:00:00,1.56085,1.56145,1.56005,1.5602,2378000000.0
2009-08-19 21:15:00,1.56025,1.56065,1.5574,1.55825,1622600000.0
2009-08-19 21:30:00,1.55835,1.55915,1.55805,1.5584,917900000.0
2009-08-19 21:45:00,1.5584,1.56015,1.55795,1.55945,949600000.0
2009-08-19 22:00:00,1.55965,1.5598,1.5578,1.55885,694100000.0
2009-08-19 22:15:00,1.55895,1.5593,1.55765,1.5583,683400000.0
2009-08-19 22:30:00,1.55835,1.559,1.55715,1.55735,548200000.0
2009-08-19 22:45:00,1.5575,1.55815,1.55715,1.5576,775800000.0
2009-08-19 23:00:00,1.5576,1.55785,1.55405,1.55715,344300000.0
2009-08-19 23:15:00,1.55715,1.5586,1.5567,1.5575,581600000.0
2009-08-19 23:30:00,1.5578,1.55835,1.5574,1.55785,416500000.0
2009-08-19 23:45:00,1.5579,1.5585,1.55785,1.55835,224900000.0
2009-08-20 00:00:00,1.5584,1.559,1.5581,1.5588,312700000.0
2009-08-20 00:15:00,1.5588,1.5591,1.55835,1.55845,145600000.0
2009-08-20 00:30:00,1.55835,1.55855,1.5573,1.5584,357500000.0
2009-08-20 00:45:00,1.55845,1.5593,1.55795,1.558,319800000.0
2009-08-20 01:00:00,1.55805,1.55935,1.55795,1.55925,488300000.0
2009-08-20 01:15:00,1.55935,1.5595,1.5582,1.55925,936900000.0
2009-08-20 01:30:00,1.55935,1.5599,1.55905,1.55945,256400000.0
2009-08-20 01:45:00,1.55965,1.55985,1.55885,1.55895,413300000.0
2009-08-20 02:00:00,1.55895,1.5601,1.5587,1.55935,623600000.0
2009-08-20 02:15:00,1.5593,1.5597,1.55805,1.5591,630200000.0
2009-08-20 02:30:00,1.559,1.55935,1.5576,1.5586,490800000.0
2009-08-20 02:45:00,1.5586,1.5589,1.55765,1.55805,652400000.0
2009-08-20 03:00:00,1.558,1.55905,1.55775,1.55835,657900000.0
2009-08-20 03:15:00,1.5584,1.5588,1.5583,1.5583,455500000.0
2009-08-20 03:30:00,1.5583,1.5593,1.55785,1.55865,485800000.0
2009-08-20 03:45:00,1.55865,1.5592,1.5578,1.5583,528000000.0
2009-08-20 04:00:00,1.55835,1.5588,1.5583,1.55855,395600000.0
2009-08-20 04:15:00,1.55845,1.5594,1.5583,1.55925,483900000.0
2009-08-20 04:30:00,1.55925,1.56005,1.55885,1.55925,368600000.0
2009-08-20 04:45:00,1.5593,1.56085,1.55925,1.56035,458800000.0
2009-08-20 05:00:00,1.56025,1.56105,1.559,1.5594,426500000.0
2009-08-20 05:15:00,1.5594,1.5595,1.55835,1.5586,419100000.0
2009-08-20 05:30:00,1.5586,1.5592,1.5584,1.55905,402900000.0
2009-08-20 05:45:00,1.55895,1.5599,1.5589,1.55935,416800000.0
2009-08-20 06:00:00,1.55925,1.5595,1.55875,1.55925,305400000.0
2009-08-20 06:15:00,1.5593,1.5598,1.5589,1.55975,475000000.0
2009-08-20 06:30:00,1.5597,1.56015,1.55835,1.5588,491400000.0
2009-08-20 06:45:00,1.5588,1.55945,1.5588,1.5591,423300000.0
2009-08-20 07:00:00,1.5591,1.5612,1.5591,1.5601,520400000.0
2009-08-20 07:15:00,1.56015,1.5608,1.55995,1.56035,424600000.0
2009-08-20 07:30:00,1.56035,1.56105,1.56005,1.5607,352200000.0
2009-08-20 07:45:00,1.5609,1.5611,1.55905,1.561,943200000.0
2009-08-20 08:00:00,1.56095,1.5617,1.56005,1.5605,859000000.0
2009-08-20 08:15:00,1.5604,1.5611,1.55955,1.5598,1041700000.0
2009-08-20 08:30:00,1.5599,1.56065,1.5588,1.55985,1519300000.0
2009-08-20 08:45:00,1.55975,1.5611,1.559,1.55985,1742900000.0
2009-08-20 09:00:00,1.55975,1.55985,1.558,1.55875,1239300000.0
2009-08-20 09:15:00,1.5588,1.5598,1.5583,1.5586,1036600000.0
2009-08-20 09:30:00,1.55865,1.5588,1.5578,1.5581,1125900000.0
2009-08-20 09:45:00,1.55815,1.55945,1.5581,1.5592,665400000.0
2009-08-20 10:00:00,1.55915,1.56015,1.55785,1.5587,1273300000.0
2009-08-20 10:15:00,1.5588,1.55895,1.55595,1.55635,1204200000.0
2009-08-20 10:30:00,1.5563,1.55925,1.556,1.559,1560099999.0
2009-08-20 10:45:00,1.559,1.5603,1.5581,1.5581,941700000.0
2009-08-20 11:00:00,1.5582,1.55885,1.5578,1.5583,955400000.0
2009-08-20 11:15:00,1.55825,1.5601,1.55815,1.5599,1009100000.0
2009-08-20 11:30:00,1.55985,1.55995,1.55885,1.55975,761300000.0
2009-08-20 11:45:00,1.5598,1.55985,1.55825,1.5593,772500000.0
2009-08-20 12:00:00,1.5593,1.5607,1.5593,1.5605,739599999.0
2009-08-20 12:15:00,1.56035,1.56085,1.5602,1.5605,378100000.0
2009-08-20 12:30:00,1.5604,1.5606,1.55955,1.55985,498000000.0
2009-08-20 12:45:00,1.5598,1.5602,1.5588,1.5597,768100000.0
2009-08-20 13:00:00,1.55965,1.5606,1.55935,1.5602,885800000.0
2009-08-20 13:15:00,1.56015,1.5615,1.5598,1.56125,822500000.0
2009-08-20 13:30:00,1.56115,1.5615,1.56035,1.5612,1285700000.0
2009-08-20 13:45:00,1.56125,1.5616,1.56035,1.5608,1026100000.0
2009-08-20 14:00:00,1.5608,1.5608,1.55925,1.55995,1680800000.0
2009-08-20 14:15:00,1.56,1.56115,1.55735,1.55735,2063400000.0
2009-08-20 14:30:00,1.5573,1.56175,1.5566,1.5605,2941399999.0
2009-08-20 14:45:00,1.56055,1.5632,1.5605,1.5624,2485700000.0
2009-08-20 15:00:00,1.56245,1.563,1.5604,1.56055,2186500000.0
2009-08-20 15:15:00,1.5606,1.5619,1.56025,1.56065,2798200000.0
2009-08-20 15:30:00,1.5606,1.56135,1.55915,1.55975,3098700000.0
2009-08-20 15:45:00,1.5598,1.5613,1.55915,1.5602,2618300000.0
2009-08-20 16:00:00,1.56025,1.5617,1.55955,1.55975,2574800000.0
2009-08-20 16:15:00,1.55975,1.56035,1.5593,1.55975,2852100000.0
2009-08-20 16:30:00,1.5599,1.5606,1.5595,1.5597,3240300000.0
2009-08-20 16:45:00,1.5597,1.5605,1.5586,1.5586,2517100000.0
2009-08-20 17:00:00,1.5586,1.56025,1.55805,1.55995,2680500000.0
2009-08-20 17:15:00,1.56,1.561,1.55485,1.55495,2409800000.0
2009-08-20 17:30:00,1.55495,1.55505,1.5524,1.5526,2334800000.0
2009-08-20 17:45:00,1.55265,1.55325,1.55125,1.5517,1817600000.0
2009-08-20 18:00:00,1.55175,1.55365,1.55145,1.55345,1246300000.0
2009-08-20 18:15:00,1.5534,1.55345,1.5514,1.552,1835000000.0
2009-08-20 18:30:00,1.552,1.55215,1.549,1.5494,1795900000.0
2009-08-20 18:45:00,1.54935,1.55005,1.54745,1.54905,1668400000.0
2009-08-20 19:00:00,1.54905,1.5501,1.5484,1.54935,987400000.0
2009-08-20 19:15:00,1.54935,1.55025,1.54905,1.54995,1075800000.0
2009-08-20 19:30:00,1.54995,1.55005,1.54915,1.5496,1554000000.0
2009-08-20 19:45:00,1.5496,1.55025,1.54925,1.55025,1321700000.0
2009-08-20 20:00:00,1.55015,1.55035,1.54955,1.5502,1716700000.0
2009-08-20 20:15:00,1.5502,1.5508,1.5495,1.5508,1891600000.0
2009-08-20 20:30:00,1.55075,1.5517,1.5505,1.55135,1385700000.0
2009-08-20 20:45:00,1.5514,1.55195,1.55085,1.5517,1108800000.0
2009-08-20 21:00:00,1.5517,1.5519,1.5505,1.5505,956500000.0
2009-08-20 21:15:00,1.5505,1.552,1.5505,1.55135,783200000.0
2009-08-20 21:30:00,1.55135,1.5516,1.55065,1.55105,979000000.0
2009-08-20 21:45:00,1.551,1.551,1.55015,1.55055,830400000.0
2009-08-20 22:00:00,1.5505,1.55075,1.55,1.5505,469300000.0
2009-08-20 22:15:00,1.5506,1.55115,1.5502,1.5511,485300000.0
2009-08-20 22:30:00,1.55105,1.5521,1.55055,1.5515,699900000.0
2009-08-20 22:45:00,1.55135,1.5515,1.5487,1.54895,917400000.0
2009-08-20 23:00:00,1.54895,1.55165,1.54875,1.5511,266500000.0
2009-08-20 23:15:00,1.5511,1.55195,1.55005,1.5507,385900000.0
2009-08-20 23:30:00,1.5507,1.55075,1.54901,1.54995,360400000.0
2009-08-20 23:45:00,1.54995,1.5503,1.5497,1.54985,1550260000.0
2009-08-21 00:00:00,1.54985,1.55025,1.5497,1.54972,235090000.0
2009-08-21 00:15:00,1.55005,1.5503,1.54995,1.5502,132000000.0
2009-08-21 00:30:00,1.5503,1.5513,1.5502,1.5512,308100000.0
2009-08-21 00:45:00,1.5512,1.5512,1.5501,1.55035,381800000.0
2009-08-21 01:00:00,1.5505,1.5515,1.55045,1.5508,355900000.0
2009-08-21 01:15:00,1.55075,1.55135,1.55045,1.5512,511500000.0
2009-08-21 01:30:00,1.5511,1.55165,1.55045,1.5514,304000000.0
2009-08-21 01:45:00,1.55145,1.55205,1.5508,1.55095,316400000.0
2009-08-21 02:00:00,1.55095,1.552,1.5506,1.5516,527900000.0
2009-08-21 02:15:00,1.5517,1.55185,1.5512,1.55155,318400000.0
2009-08-21 02:30:00,1.55155,1.55215,1.55075,1.5517,698200000.0
2009-08-21 02:45:00,1.5518,1.55205,1.55055,1.551,541100000.0
2009-08-21 03:00:00,1.551,1.55215,1.5503,1.55135,621700000.0
2009-08-21 03:15:00,1.55125,1.55235,1.551,1.55115,535500000.0
2009-08-21 03:30:00,1.55105,1.55175,1.5508,1.55125,380900000.0
2009-08-21 03:45:00,1.5512,1.55165,1.55075,1.5514,315200000.0
2009-08-21 04:00:00,1.5513,1.5522,1.55075,1.55175,561600000.0
2009-08-21 04:15:00,1.55175,1.55195,1.55125,1.55145,375800000.0
2009-08-21 04:30:00,1.55145,1.552,1.55105,1.55185,305000000.0
2009-08-21 04:45:00,1.55185,1.55255,1.55175,1.55215,445400000.0
2009-08-21 05:00:00,1.55225,1.55225,1.5517,1.5518,375200000.0
2009-08-21 05:15:00,1.5518,1.55215,1.5511,1.55135,508000000.0
2009-08-21 05:30:00,1.5513,1.55405,1.5512,1.55385,885200000.0
2009-08-21 05:45:00,1.55385,1.555,1.55375,1.55485,872000000.0
2009-08-21 06:00:00,1.55495,1.5552,1.55235,1.55425,710500000.0
2009-08-21 06:15:00,1.55425,1.5553,1.55275,1.5548,783900000.0
2009-08-21 06:30:00,1.5548,1.55485,1.55235,1.5532,611400000.0
2009-08-21 06:45:00,1.5532,1.5552,1.5531,1.5545,650200000.0
2009-08-21 07:00:00,1.5545,1.55575,1.5534,1.55425,837400000.0
2009-08-21 07:15:00,1.5543,1.55455,1.5533,1.55375,629800000.0
2009-08-21 07:30:00,1.5536,1.5543,1.5529,1.5539,593700000.0
2009-08-21 07:45:00,1.55395,1.55485,1.55295,1.55335,759600000.0
2009-08-21 08:00:00,1.5532,1.55355,1.55235,1.55355,884000000.0
2009-08-21 08:15:00,1.55355,1.55435,1.553,1.55385,888000000.0
2009-08-21 08:30:00,1.55375,1.55385,1.55155,1.55175,967500000.0
2009-08-21 08:45:00,1.55175,1.5519,1.5495,1.5502,1165800000.0
2009-08-21 09:00:00,1.55025,1.55075,1.54795,1.5502,1756400000.0
2009-08-21 09:15:00,1.5502,1.55165,1.54975,1.55155,1406900000.0
2009-08-21 09:30:00,1.5516,1.55185,1.5496,1.5507,2174600000.0
2009-08-21 09:45:00,1.5508,1.5533,1.55055,1.55325,1922700000.0
2009-08-21 10:00:00,1.55325,1.55385,1.5525,1.55285,1237800000.0
2009-08-21 10:15:00,1.5529,1.55325,1.55215,1.5528,1050400000.0
2009-08-21 10:30:00,1.5528,1.5542,1.5528,1.55335,964800000.0
2009-08-21 10:45:00,1.55335,1.5535,1.55195,1.55195,1399900000.0
2009-08-21 11:00:00,1.5519,1.55225,1.55155,1.55195,1032000000.0
2009-08-21 11:15:00,1.5517,1.5524,1.5507,1.55095,1017000000.0
2009-08-21 11:30:00,1.5508,1.55105,1.5489,1.5495,1316800000.0
2009-08-21 11:45:00,1.5495,1.55005,1.5489,1.5496,1393300000.0
2009-08-21 12:00:00,1.5496,1.55115,1.549,1.5509,1408000000.0
2009-08-21 12:15:00,1.55085,1.55195,1.5505,1.55145,1364100000.0
2009-08-21 12:30:00,1.55145,1.55145,1.54995,1.5504,949700000.0
2009-08-21 12:45:00,1.55045,1.55175,1.54965,1.5516,1341700000.0
2009-08-21 13:00:00,1.55165,1.55265,1.55135,1.5517,1315300000.0
2009-08-21 13:15:00,1.55175,1.553,1.55125,1.5518,1538000000.0
2009-08-21 13:30:00,1.5518,1.5528,1.55155,1.55265,1997300000.0
2009-08-21 13:45:00,1.5528,1.55445,1.5526,1.55425,1369500000.0
2009-08-21 14:00:00,1.5541,1.55545,1.55345,1.5541,2236900000.0
2009-08-21 14:15:00,1.55385,1.554,1.55175,1.55285,2088900000.0
2009-08-21 14:30:00,1.55275,1.5536,1.5502,1.5511,2422700000.0
2009-08-21 14:45:00,1.5511,1.5515,1.54975,1.55105,2085200000.0
2009-08-21 15:00:00,1.55105,1.55155,1.54985,1.5504,2020100000.0
2009-08-21 15:15:00,1.55045,1.5521,1.55045,1.5509,1811400000.0
2009-08-21 15:30:00,1.55085,1.55225,1.5507,1.5513,2573500000.0
2009-08-21 15:45:00,1.55135,1.55255,1.55065,1.55145,2642600000.0
2009-08-21 16:00:00,1.55145,1.5522,1.54575,1.5466,3305599999.0
2009-08-21 16:15:00,1.54655,1.54715,1.54335,1.54435,3916400000.0
2009-08-21 16:30:00,1.5444,1.54575,1.54355,1.5444,2480700000.0
2009-08-21 16:45:00,1.5443,1.5457,1.5432,1.5446,3512700000.0
2009-08-21 17:00:00,1.54465,1.54605,1.544,1.5456,3225800000.0
2009-08-21 17:15:00,1.5456,1.548,1.5451,1.54695,3460899998.0
2009-08-21 17:30:00,1.54705,1.5477,1.5453,1.5477,2404500000.0
2009-08-21 17:45:00,1.5478,1.54845,1.54405,1.54465,2806300000.0
2009-08-21 18:00:00,1.54465,1.5488,1.5446,1.5485,2045600000.0
2009-08-21 18:15:00,1.5485,1.55005,1.54825,1.5497,1516800000.0
2009-08-21 18:30:00,1.5498,1.55085,1.5493,1.55025,1512500000.0
2009-08-21 18:45:00,1.55025,1.5505,1.5486,1.5491,1482800000.0
2009-08-21 19:00:00,1.54905,1.5495,1.5483,1.5492,1379500000.0
2009-08-21 19:15:00,1.54925,1.55065,1.54895,1.5505,1736000000.0
2009-08-21 19:30:00,1.55045,1.55215,1.5502,1.5521,1910000000.0
2009-08-21 19:45:00,1.55215,1.5527,1.5515,1.5525,1203600000.0
2009-08-21 20:00:00,1.5525,1.5528,1.55095,1.5513,1292100000.0
2009-08-21 20:15:00,1.55135,1.55185,1.551,1.55155,1061500000.0
2009-08-21 20:30:00,1.5515,1.5524,1.55145,1.5524,1017700000.0
2009-08-21 20:45:00,1.55245,1.5527,1.551,1.5519,1129200000.0
2009-08-21 21:00:00,1.5519,1.554,1.55175,1.55305,725800000.0
2009-08-21 21:15:00,1.55295,1.55305,1.552,1.552,669100000.0
2009-08-21 21:30:00,1.55195,1.55205,1.55055,1.551,1478900000.0
2009-08-21 21:45:00,1.5509,1.55155,1.55005,1.55085,801500000.0
2009-08-21 22:00:00,1.5506,1.5519,1.54985,1.5519,754800000.0
2009-08-21 22:15:00,1.5519,1.55215,1.5509,1.55115,476300000.0
2009-08-21 22:30:00,1.55095,1.55265,1.55075,1.55185,818300000.0
2009-08-21 22:45:00,1.55185,1.552,1.54845,1.54845,895680000.0
2009-08-23 23:00:00,1.54925,1.54925,1.54825,1.54895,89200000.0
2009-08-23 23:15:00,1.5491,1.5491,1.54685,1.5477,86400000.0
2009-08-23 23:30:00,1.5477,1.5477,1.54745,1.5476,28800000.0
2009-08-23 23:45:00,1.5476,1.54795,1.54685,1.5474,77200000.0
2009-08-24 00:00:00,1.5474,1.54805,1.54705,1.5477,344700000.0
2009-08-24 00:15:00,1.5477,1.54775,1.54719,1.5476,198900000.0
2009-08-24 00:30:00,1.54765,1.54815,1.5472,1.54785,625500000.0
2009-08-24 00:45:00,1.54785,1.54825,1.5472,1.5472,410700000.0
2009-08-24 01:00:00,1.5472,1.54955,1.5472,1.54955,866200000.0
2009-08-24 01:15:00,1.54955,1.5502,1.5488,1.5488,453600000.0
2009-08-24 01:30:00,1.54895,1.54995,1.5486,1.5495,745400000.0
2009-08-24 01:45:00,1.54935,1.54965,1.5474,1.5492,879600000.0
2009-08-24 02:00:00,1.54885,1.54995,1.5483,1.5483,982100000.0
2009-08-24 02:15:00,1.54845,1.54985,1.54785,1.5494,629400000.0
2009-08-24 02:30:00,1.5494,1.5501,1.5484,1.54895,1024900000.0
2009-08-24 02:45:00,1.549,1.5491,1.5477,1.54825,503300000.0
2009-08-24 03:00:00,1.54825,1.5484,1.5472,1.5473,508300000.0
2009-08-24 03:15:00,1.5473,1.54785,1.5472,1.5472,594500000.0
2009-08-24 03:30:00,1.54725,1.54785,1.54715,1.54745,614900000.0
2009-08-24 03:45:00,1.5474,1.54765,1.5471,1.54725,774800000.0
2009-08-24 04:00:00,1.54735,1.54825,1.5466,1.5475,789900000.0
2009-08-24 04:15:00,1.54745,1.5478,1.5469,1.54725,348800000.0
2009-08-24 04:30:00,1.54725,1.5477,1.5465,1.54695,599800000.0
2009-08-24 04:45:00,1.54685,1.5471,1.54565,1.5465,585700000.0
2009-08-24 05:00:00,1.5465,1.547,1.54565,1.54685,531900000.0
2009-08-24 05:15:00,1.5468,1.5471,1.54625,1.5469,403200000.0
2009-08-24 05:30:00,1.5469,1.5474,1.5465,1.54695,434000000.0
2009-08-24 05:45:00,1.54695,1.54745,1.5467,1.5467,580500000.0
2009-08-24 06:00:00,1.5466,1.5469,1.54645,1.54655,527400000.0
2009-08-24 06:15:00,1.5465,1.54735,1.54645,1.54735,404900000.0
2009-08-24 06:30:00,1.54735,1.54735,1.5466,1.547,249800000.0
2009-08-24 06:45:00,1.54705,1.5472,1.5465,1.547,355900000.0
2009-08-24 07:00:00,1.547,1.5474,1.5467,1.54685,484200000.0
2009-08-24 07:15:00,1.5469,1.54755,1.54615,1.54615,658200000.0
2009-08-24 07:30:00,1.5459,1.5469,1.54585,1.54645,637200000.0
2009-08-24 07:45:00,1.5465,1.54765,1.54625,1.5472,937000000.0
2009-08-24 08:00:00,1.5473,1.549,1.54695,1.5482,1291900000.0
2009-08-24 08:15:00,1.5482,1.54885,1.5474,1.5478,1254700000.0
2009-08-24 08:30:00,1.5479,1.54805,1.5459,1.5466,1510800000.0
2009-08-24 08:45:00,1.5466,1.54695,1.5454,1.546,2195100000.0
2009-08-24 09:00:00,1.546,1.5468,1.5452,1.5464,2192900000.0
2009-08-24 09:15:00,1.5465,1.5465,1.54445,1.5451,2962500002.0
2009-08-24 09:30:00,1.5452,1.5456,1.5438,1.5455,2723800005.0
2009-08-24 09:45:00,1.5454,1.5466,1.54485,1.54635,1266100000.0
2009-08-24 10:00:00,1.5464,1.54665,1.5444,1.54455,1861000009.0
2009-08-24 10:15:00,1.5446,1.5456,1.5445,1.5451,1571300017.0
2009-08-24 10:30:00,1.5451,1.54585,1.54445,1.54475,1770000000.0
2009-08-24 10:45:00,1.54475,1.5454,1.54415,1.5445,4087300011.0
2009-08-24 11:00:00,1.5445,1.54465,1.54365,1.5439,3394500007.0
2009-08-24 11:15:00,1.5439,1.54425,1.54215,1.54225,1565800000.0
2009-08-24 11:30:00,1.54215,1.54275,1.5417,1.5424,2342700000.0
2009-08-24 11:45:00,1.5424,1.5431,1.5419,1.5426,2252000000.0
2009-08-24 12:00:00,1.54275,1.5434,1.5424,1.54305,2110000000.0
2009-08-24 12:15:00,1.54305,1.54345,1.5421,1.5425,1916700000.0
2009-08-24 12:30:00,1.54255,1.54295,1.5423,1.5427,1371000000.0
2009-08-24 12:45:00,1.5427,1.5463,1.54245,1.5456,2715500000.0
2009-08-24 13:00:00,1.54565,1.5478,1.5452,1.54735,2342600000.0
2009-08-24 13:15:00,1.5475,1.5475,1.5459,1.54645,3201400000.0
2009-08-24 13:30:00,1.54645,1.54645,1.54515,1.54555,2455500000.0
2009-08-24 13:45:00,1.54555,1.54575,1.54395,1.5445,2587700000.0
2009-08-24 14:00:00,1.5445,1.5448,1.5439,1.544,3393500000.0
2009-08-24 14:15:00,1.544,1.5453,1.5437,1.54385,3452200000.0
2009-08-24 14:30:00,1.54385,1.54385,1.53935,1.54065,4178100000.0
2009-08-24 14:45:00,1.54065,1.5412,1.53985,1.54055,2783700000.0
2009-08-24 15:00:00,1.5405,1.5408,1.5378,1.53865,4821000000.0
2009-08-24 15:15:00,1.53875,1.53945,1.53745,1.53885,3860900000.0
2009-08-24 15:30:00,1.53895,1.5405,1.53875,1.53995,4162200000.0
2009-08-24 15:45:00,1.53995,1.54005,1.5381,1.5387,4114600000.0
2009-08-24 16:00:00,1.53865,1.5392,1.538,1.53895,3835500000.0
2009-08-24 16:15:00,1.53895,1.53895,1.53735,1.5383,3344900000.0
2009-08-24 16:30:00,1.53825,1.5388,1.53775,1.538,1757100000.0
2009-08-24 16:45:00,1.538,1.5385,1.53665,1.53685,2317600000.0
2009-08-24 17:00:00,1.53685,1.5381,1.53635,1.53775,2205300000.0
2009-08-24 17:15:00,1.53775,1.539,1.53775,1.5384,2667700000.0
2009-08-24 17:30:00,1.5384,1.5392,1.5372,1.53725,2395600000.0
2009-08-24 17:45:00,1.53725,1.5388,1.53695,1.53785,2115100000.0
2009-08-24 18:00:00,1.53785,1.53885,1.5375,1.53765,1417800000.0
2009-08-24 18:15:00,1.5377,1.53855,1.5371,1.5374,1349400000.0
2009-08-24 18:30:00,1.53745,1.53905,1.5372,1.5386,1007800000.0
2009-08-24 18:45:00,1.5385,1.5392,1.5383,1.5385,1068800000.0
2009-08-24 19:00:00,1.5385,1.5398,1.5382,1.53935,1483700000.0
2009-08-24 19:15:00,1.53935,1.54105,1.53915,1.53985,2224500000.0
2009-08-24 19:30:00,1.53985,1.5401,1.53915,1.5399,1516800000.0
2009-08-24 19:45:00,1.53985,1.54075,1.53945,1.5402,1045600000.0
2009-08-24 20:00:00,1.5402,1.5408,1.53975,1.53975,1435300000.0
2009-08-24 20:15:00,1.5398,1.54015,1.5393,1.5396,686000000.0
2009-08-24 20:30:00,1.5396,1.5397,1.5389,1.53915,1105000000.0
2009-08-24 20:45:00,1.5392,1.54005,1.53865,1.5391,1051300000.0
2009-08-24 21:00:00,1.53905,1.5407,1.53895,1.5401,828800000.0
2009-08-24 21:15:00,1.54,1.5411,1.5397,1.5404,631600000.0
2009-08-24 21:30:00,1.54035,1.54075,1.539,1.5404,941399999.0
2009-08-24 21:45:00,1.5404,1.541,1.5391,1.5393,953700000.0
2009-08-24 22:00:00,1.53925,1.5399,1.539,1.53925,684500000.0
2009-08-24 22:15:00,1.53925,1.5401,1.53905,1.54,726400000.0
2009-08-24 22:30:00,1.5401,1.54025,1.53885,1.5393,389900000.0
2009-08-24 22:45:00,1.53935,1.54075,1.53855,1.5391,660200000.0
2009-08-24 23:00:00,1.5391,1.54075,1.53835,1.53905,352300000.0
2009-08-24 23:15:00,1.5392,1.5403,1.5392,1.5398,382200000.0
2009-08-24 23:30:00,1.53995,1.54115,1.53915,1.53939,450000000.0
2009-08-24 23:45:00,1.53975,1.53985,1.5388,1.53975,183100000.0
2009-08-25 00:00:00,1.53975,1.5402,1.53923,1.5394,233500000.0
2009-08-25 00:15:00,1.5394,1.5394,1.5387,1.5394,126800000.0
2009-08-25 00:30:00,1.5394,1.54015,1.53925,1.5395,416700000.0
2009-08-25 00:45:00,1.5395,1.5395,1.53865,1.5395,197600000.0
2009-08-25 01:00:00,1.5395,1.53995,1.53865,1.5395,267800000.0
2009-08-25 01:15:00,1.5395,1.53985,1.53868,1.5395,237300000.0
2009-08-25 01:30:00,1.5395,1.5395,1.5385,1.53925,528400000.0
2009-08-25 01:45:00,1.5392,1.5401,1.53905,1.5401,589600000.0
2009-08-25 02:00:00,1.5399,1.5402,1.5392,1.5392,511900000.0
2009-08-25 02:15:00,1.5392,1.5397,1.53856,1.5392,372100000.0
2009-08-25 02:30:00,1.5392,1.53975,1.53865,1.5393,250400000.0
2009-08-25 02:45:00,1.5392,1.5393,1.53835,1.53925,515400000.0
2009-08-25 03:00:00,1.5392,1.5396,1.5385,1.5392,405900000.0
2009-08-25 03:15:00,1.5392,1.53945,1.5378,1.5387,942700000.0
2009-08-25 03:30:00,1.5387,1.54,1.53855,1.53975,988600000.0
2009-08-25 03:45:00,1.5398,1.54045,1.5392,1.54035,705900000.0
2009-08-25 04:00:00,1.54025,1.5404,1.5397,1.5398,518200000.0
2009-08-25 04:15:00,1.53975,1.54035,1.53945,1.54,689200000.0
2009-08-25 04:30:00,1.5399,1.54065,1.53965,1.54015,505800000.0
2009-08-25 04:45:00,1.5401,1.5404,1.5395,1.53995,492400000.0
2009-08-25 05:00:00,1.53985,1.54035,1.53925,1.5394,733400000.0
2009-08-25 05:15:00,1.53945,1.54005,1.5389,1.53955,561100000.0
2009-08-25 05:30:00,1.5396,1.54035,1.53935,1.5398,660100000.0
2009-08-25 05:45:00,1.53975,1.54065,1.5395,1.5401,584000000.0
2009-08-25 06:00:00,1.54015,1.5404,1.5396,1.54005,491100000.0
2009-08-25 06:15:00,1.54005,1.54075,1.5397,1.5403,506300000.0
2009-08-25 06:30:00,1.5402,1.5403,1.5398,1.54015,390200000.0
2009-08-25 06:45:00,1.54025,1.54095,1.5401,1.5403,528000000.0
2009-08-25 07:00:00,1.5403,1.5408,1.53965,1.5406,595900000.0
2009-08-25 07:15:00,1.54055,1.5409,1.53995,1.5401,786400000.0
2009-08-25 07:30:00,1.54005,1.5412,1.53965,1.54085,921800000.0
2009-08-25 07:45:00,1.5409,1.5413,1.5371,1.53745,1130400000.0
2009-08-25 08:00:00,1.5375,1.5403,1.5375,1.53995,2370800000.0
2009-08-25 08:15:00,1.53995,1.5417,1.5397,1.54155,1614300000.0
2009-08-25 08:30:00,1.5416,1.5426,1.5409,1.5411,2952400000.0
2009-08-25 08:45:00,1.54105,1.54175,1.5394,1.53985,3149400000.0
2009-08-25 09:00:00,1.5399,1.54075,1.53875,1.53875,3938000000.0
2009-08-25 09:15:00,1.53875,1.5399,1.5378,1.53855,3275370000.0
2009-08-25 09:30:00,1.53855,1.53915,1.53825,1.53895,2814800000.0
2009-08-25 09:45:00,1.53895,1.5391,1.5382,1.5391,2738600000.0
2009-08-25 10:00:00,1.5391,1.53925,1.537,1.5371,2140600000.0
2009-08-25 10:15:00,1.5371,1.5396,1.5371,1.53935,1483600000.0
2009-08-25 10:30:00,1.5394,1.54035,1.53915,1.5399,1126200000.0
2009-08-25 10:45:00,1.53985,1.54075,1.53975,1.5401,1375000000.0
2009-08-25 11:00:00,1.5401,1.54055,1.53965,1.54,1636000000.0
2009-08-25 11:15:00,1.54,1.54145,1.53975,1.5412,1843500000.0
2009-08-25 11:30:00,1.5412,1.542,1.5409,1.5419,1128500000.0
2009-08-25 11:45:00,1.5419,1.5426,1.5417,1.54175,1496800000.0
2009-08-25 12:00:00,1.54165,1.54205,1.5412,1.54155,1073700000.0
2009-08-25 12:15:00,1.54165,1.54215,1.54115,1.542,583700000.0
2009-08-25 12:30:00,1.54215,1.54215,1.54075,1.54095,830900000.0
2009-08-25 12:45:00,1.5409,1.54175,1.54075,1.5413,954600000.0
2009-08-25 13:00:00,1.5413,1.54275,1.54095,1.54265,739600000.0
2009-08-25 13:15:00,1.54265,1.5446,1.5424,1.54435,1691000000.0
2009-08-25 13:30:00,1.54435,1.54515,1.54125,1.54145,1570900000.0
2009-08-25 13:45:00,1.54145,1.5427,1.54125,1.5421,2310400000.0
2009-08-25 14:00:00,1.5422,1.5422,1.5404,1.5409,2402240000.0
2009-08-25 14:15:00,1.5409,1.54145,1.5391,1.53925,2181810000.0
2009-08-25 14:30:00,1.5394,1.5405,1.53895,1.54035,1939900000.0
2009-08-25 14:45:00,1.5405,1.54095,1.53955,1.5397,1931600000.0
2009-08-25 15:00:00,1.53965,1.5401,1.5384,1.53945,3258600000.0
2009-08-25 15:15:00,1.53945,1.54115,1.5391,1.5405,2681800000.0
2009-08-25 15:30:00,1.54045,1.5414,1.5394,1.53975,3887100000.0
2009-08-25 15:45:00,1.53985,1.54465,1.53875,1.5436,4502800000.0
2009-08-25 16:00:00,1.5433,1.5441,1.5413,1.54305,4079500000.0
2009-08-25 16:15:00,1.54305,1.5473,1.5427,1.54725,4338800000.0
2009-08-25 16:30:00,1.5472,1.54905,1.5457,1.54715,5102900000.0
2009-08-25 16:45:00,1.5471,1.5477,1.54595,1.54615,3857100000.0
2009-08-25 17:00:00,1.54615,1.54635,1.54495,1.54575,3767000000.0
2009-08-25 17:15:00,1.54575,1.54655,1.54525,1.5463,3609200000.0
2009-08-25 17:30:00,1.5462,1.54665,1.54545,1.54615,3474300000.0
2009-08-25 17:45:00,1.54605,1.54615,1.54465,1.5449,2738500000.0
2009-08-25 18:00:00,1.54495,1.54545,1.54435,1.54525,1530100000.0
2009-08-25 18:15:00,1.5452,1.54585,1.5449,1.5455,981000000.0
2009-08-25 18:30:00,1.5455,1.5457,1.545,1.54505,1245400000.0
2009-08-25 18:45:00,1.54505,1.5486,1.545,1.5483,2212000000.0
2009-08-25 19:00:00,1.5484,1.54865,1.54715,1.54865,1743100000.0
2009-08-25 19:15:00,1.54875,1.55125,1.5477,1.5508,2960100000.0
2009-08-25 19:30:00,1.5508,1.5539,1.5507,1.55325,3919700000.0
2009-08-25 19:45:00,1.55335,1.55515,1.55245,1.5546,2262300000.0
2009-08-25 20:00:00,1.5546,1.5547,1.551,1.55125,2316400000.0
2009-08-25 20:15:00,1.5513,1.5523,1.55115,1.55215,2133900000.0
2009-08-25 20:30:00,1.55225,1.55275,1.5516,1.552,1972200000.0
2009-08-25 20:45:00,1.552,1.5526,1.5517,1.55225,1549600000.0
2009-08-25 21:00:00,1.55225,1.55285,1.5516,1.5528,1051800000.0
2009-08-25 21:15:00,1.5527,1.55395,1.55265,1.55345,1271500000.0
2009-08-25 21:30:00,1.55355,1.5539,1.55255,1.5527,881300000.0
2009-08-25 21:45:00,1.5528,1.5541,1.55255,1.55405,1486300000.0
2009-08-25 22:00:00,1.55405,1.55405,1.5522,1.5535,708000000.0
2009-08-25 22:15:00,1.55355,1.55375,1.55285,1.5534,515900000.0
2009-08-25 22:30:00,1.5534,1.55405,1.55315,1.55315,439200000.0
2009-08-25 22:45:00,1.55325,1.5537,1.5521,1.5536,1068300000.0
2009-08-25 23:00:00,1.5536,1.55415,1.5527,1.5538,252100000.0
2009-08-25 23:15:00,1.5539,1.55445,1.5532,1.55375,421400000.0
2009-08-25 23:30:00,1.55375,1.5539,1.5531,1.55335,221700000.0
2009-08-25 23:45:00,1.55335,1.5534,1.5525,1.5531,132500000.0
2009-08-26 00:00:00,1.553,1.553,1.55237,1.55238,341400000.0
2009-08-26 00:15:00,1.55237,1.55315,1.5523,1.55295,66100000.0
2009-08-26 00:30:00,1.5528,1.55295,1.55245,1.5526,239100000.0
2009-08-26 00:45:00,1.5526,1.5534,1.5524,1.55335,270300000.0
2009-08-26 01:00:00,1.5532,1.55345,1.55225,1.55255,643900000.0
2009-08-26 01:15:00,1.55255,1.55305,1.5524,1.5524,353200000.0
2009-08-26 01:30:00,1.5524,1.5535,1.5524,1.553,284300000.0
2009-08-26 01:45:00,1.55305,1.55355,1.5524,1.5531,570800000.0
2009-08-26 02:00:00,1.5531,1.5535,1.55245,1.55295,812000000.0
2009-08-26 02:15:00,1.55285,1.55295,1.55195,1.5524,691100000.0
2009-08-26 02:30:00,1.5524,1.5531,1.55215,1.55295,424600000.0
2009-08-26 02:45:00,1.55295,1.5536,1.5526,1.5535,727100000.0
2009-08-26 03:00:00,1.5535,1.5535,1.5526,1.553,435200000.0
2009-08-26 03:15:00,1.55295,1.55325,1.5523,1.5526,617200000.0
2009-08-26 03:30:00,1.5526,1.55335,1.5526,1.55315,630000000.0
2009-08-26 03:45:00,1.5532,1.55335,1.55255,1.55305,447000000.0
2009-08-26 04:00:00,1.5531,1.5533,1.55255,1.55285,514800000.0
2009-08-26 04:15:00,1.55295,1.5532,1.5526,1.55285,329400000.0
2009-08-26 04:30:00,1.55285,1.55355,1.5527,1.55325,467600000.0
2009-08-26 04:45:00,1.5532,1.55375,1.5529,1.55315,487300000.0
2009-08-26 05:00:00,1.55315,1.55345,1.55247,1.55295,413100000.0
2009-08-26 05:15:00,1.5529,1.55315,1.55241,1.55295,326600000.0
2009-08-26 05:30:00,1.5532,1.5535,1.55255,1.55265,574000000.0
2009-08-26 05:45:00,1.55295,1.55295,1.5518,1.55265,408700000.0
2009-08-26 06:00:00,1.55265,1.55305,1.5516,1.55215,677700000.0
2009-08-26 06:15:00,1.5522,1.55285,1.55215,1.55265,554000000.0
2009-08-26 06:30:00,1.5527,1.5535,1.5524,1.55335,504000000.0
2009-08-26 06:45:00,1.5534,1.55355,1.55285,1.553,389300000.0
2009-08-26 07:00:00,1.553,1.55325,1.55095,1.5514,743100000.0
2009-08-26 07:15:00,1.55145,1.5525,1.5512,1.5519,425500000.0
2009-08-26 07:30:00,1.5519,1.5522,1.551,1.5515,649100000.0
2009-08-26 07:45:00,1.55155,1.55245,1.5509,1.5517,897300000.0
2009-08-26 08:00:00,1.5517,1.5523,1.5507,1.55085,1414100000.0
2009-08-26 08:15:00,1.55085,1.552,1.5506,1.55185,821500000.0
2009-08-26 08:30:00,1.55185,1.55275,1.5518,1.552,771299999.0
2009-08-26 08:45:00,1.5521,1.5547,1.5519,1.5546,1243299999.0
2009-08-26 09:00:00,1.5547,1.5561,1.5539,1.55545,1673700000.0
2009-08-26 09:15:00,1.5553,1.55705,1.5544,1.55675,1328800000.0
2009-08-26 09:30:00,1.5568,1.55855,1.55675,1.558,1380800000.0
2009-08-26 09:45:00,1.558,1.5597,1.5579,1.5597,1655800000.0
2009-08-26 10:00:00,1.55955,1.55995,1.55735,1.55775,2495700000.0
2009-08-26 10:15:00,1.55775,1.56155,1.55735,1.56065,1779500000.0
2009-08-26 10:30:00,1.56065,1.56265,1.5602,1.5613,1383500000.0
2009-08-26 10:45:00,1.5613,1.56215,1.56045,1.561,1101700000.0
2009-08-26 11:00:00,1.561,1.5612,1.5599,1.55995,1161700000.0
2009-08-26 11:15:00,1.55995,1.56175,1.55995,1.5615,1141500000.0
2009-08-26 11:30:00,1.5615,1.56235,1.5609,1.5619,795100000.0
2009-08-26 11:45:00,1.56185,1.5634,1.5611,1.5613,1032300000.0
2009-08-26 12:00:00,1.5613,1.56275,1.56075,1.5622,744100001.0
2009-08-26 12:15:00,1.56225,1.5641,1.5619,1.56285,1515800000.0
2009-08-26 12:30:00,1.5629,1.5634,1.5614,1.5626,1195300000.0
2009-08-26 12:45:00,1.5626,1.56295,1.56085,1.56105,877600000.0
2009-08-26 13:00:00,1.56105,1.56215,1.559,1.5598,1691600000.0
2009-08-26 13:15:00,1.5598,1.55995,1.55805,1.5587,2741340000.0
2009-08-26 13:30:00,1.5587,1.5588,1.5545,1.5551,1912400000.0
2009-08-26 13:45:00,1.5551,1.5576,1.5551,1.5556,1571300000.0
2009-08-26 14:00:00,1.5556,1.5569,1.55445,1.55655,3166700000.0
2009-08-26 14:15:00,1.5567,1.55745,1.55415,1.55425,2497200000.0
2009-08-26 14:30:00,1.55425,1.5575,1.55375,1.55645,5055000000.0
2009-08-26 14:45:00,1.5565,1.55675,1.55505,1.55615,3645700000.0
2009-08-26 15:00:00,1.55615,1.55695,1.5551,1.55515,4181000000.0
2009-08-26 15:15:00,1.55515,1.55635,1.5545,1.55585,4242800000.0
2009-08-26 15:30:00,1.55585,1.5613,1.5543,1.56105,5319100002.0
2009-08-26 15:45:00,1.56105,1.56305,1.56085,1.56165,3881200000.0
2009-08-26 16:00:00,1.56165,1.5624,1.56055,1.5609,4370900000.0
2009-08-26 16:15:00,1.5608,1.5624,1.55945,1.5621,5326100000.0
2009-08-26 16:30:00,1.5621,1.5627,1.55945,1.56195,4090600000.0
2009-08-26 16:45:00,1.56205,1.56355,1.5614,1.5623,5644600000.0
2009-08-26 17:00:00,1.5624,1.56395,1.5617,1.56255,3436600000.0
2009-08-26 17:15:00,1.56255,1.5636,1.56175,1.56315,3051300000.0
2009-08-26 17:30:00,1.56315,1.5642,1.5621,1.56395,2016900000.0
2009-08-26 17:45:00,1.56395,1.565,1.5635,1.5635,1903700000.0
2009-08-26 18:00:00,1.5635,1.56435,1.5627,1.56355,1834600000.0
2009-08-26 18:15:00,1.56355,1.56395,1.56235,1.5624,1242900000.0
2009-08-26 18:30:00,1.56245,1.5634,1.56195,1.56295,1756900000.0
2009-08-26 18:45:00,1.56285,1.56435,1.56285,1.5643,1172000000.0
2009-08-26 19:00:00,1.5643,1.5646,1.56355,1.56375,1350400000.0
2009-08-26 19:15:00,1.56375,1.56455,1.5635,1.5642,776200000.0
2009-08-26 19:30:00,1.5642,1.5651,1.5634,1.56435,943800000.0
2009-08-26 19:45:00,1.56445,1.56465,1.5631,1.5633,988900000.0
2009-08-26 20:00:00,1.5633,1.5643,1.563,1.5643,1496200000.0
2009-08-26 20:15:00,1.5643,1.5645,1.56375,1.56425,964100000.0
2009-08-26 20:30:00,1.5642,1.5652,1.5637,1.56475,1015600000.0
2009-08-26 20:45:00,1.5649,1.565,1.5628,1.56385,1746900000.0
2009-08-26 21:00:00,1.56385,1.5653,1.56375,1.56495,1570500000.0
2009-08-26 21:15:00,1.5649,1.56535,1.56365,1.56395,726300000.0
2009-08-26 21:30:00,1.56385,1.56405,1.5634,1.56395,843200000.0
2009-08-26 21:45:00,1.56395,1.56455,1.56345,1.56425,1151700000.0
2009-08-26 22:00:00,1.56425,1.5644,1.5633,1.5633,801000000.0
2009-08-26 22:15:00,1.5633,1.56335,1.56244,1.563,213200000.0
2009-08-26 22:30:00,1.563,1.5639,1.56295,1.5637,329800000.0
2009-08-26 22:45:00,1.5637,1.56495,1.5633,1.5639,592300000.0
2009-08-26 23:00:00,1.5639,1.56525,1.56355,1.56485,239500000.0
2009-08-26 23:15:00,1.56485,1.56495,1.56375,1.564,325380000.0
2009-08-26 23:30:00,1.564,1.56425,1.56329,1.56375,135700000.0
2009-08-26 23:45:00,1.56375,1.5641,1.56265,1.56266,193900000.0
2009-08-27 00:00:00,1.5632,1.56425,1.5629,1.56405,230850000.0
2009-08-27 00:15:00,1.56405,1.56415,1.56318,1.56365,151500000.0
2009-08-27 00:30:00,1.5637,1.56385,1.5629,1.56365,333400000.0
2009-08-27 00:45:00,1.5635,1.56355,1.56284,1.56325,352600000.0
2009-08-27 01:00:00,1.56325,1.56355,1.56265,1.563,560800000.0
2009-08-27 01:15:00,1.563,1.56405,1.563,1.56365,366500000.0
2009-08-27 01:30:00,1.56365,1.56365,1.563,1.563,482400000.0
2009-08-27 01:45:00,1.563,1.56315,1.5623,1.563,198200000.0
2009-08-27 02:00:00,1.563,1.5633,1.56255,1.5631,364200000.0
2009-08-27 02:15:00,1.563,1.5637,1.56225,1.5632,513500000.0
2009-08-27 02:30:00,1.5632,1.5635,1.56245,1.5633,609100000.0
2009-08-27 02:45:00,1.5634,1.5639,1.56225,1.563,576500000.0
2009-08-27 03:00:00,1.56305,1.5638,1.563,1.5637,856800000.0
2009-08-27 03:15:00,1.5637,1.56385,1.5629,1.563,596700000.0
2009-08-27 03:30:00,1.563,1.56335,1.56215,1.56285,773700000.0
2009-08-27 03:45:00,1.56295,1.5635,1.56265,1.5633,566900000.0
2009-08-27 04:00:00,1.5634,1.5639,1.56305,1.5637,428100000.0
2009-08-27 04:15:00,1.56375,1.56395,1.56325,1.56335,314500000.0
2009-08-27 04:30:00,1.5634,1.5635,1.56275,1.5634,604800000.0
2009-08-27 04:45:00,1.56335,1.5636,1.56265,1.563,668300000.0
2009-08-27 05:00:00,1.5631,1.5639,1.5628,1.56375,645000000.0
2009-08-27 05:15:00,1.5639,1.56425,1.56315,1.56315,602500000.0
2009-08-27 05:30:00,1.56315,1.5644,1.56305,1.5636,790000000.0
2009-08-27 05:45:00,1.56365,1.564,1.56314,1.56375,307900000.0
2009-08-27 06:00:00,1.5637,1.5638,1.5628,1.56305,642400000.0
2009-08-27 06:15:00,1.56315,1.56415,1.56285,1.5632,494800000.0
2009-08-27 06:30:00,1.56315,1.5637,1.5629,1.56365,328000000.0
2009-08-27 06:45:00,1.5637,1.5642,1.56315,1.5641,423300000.0
2009-08-27 07:00:00,1.5641,1.56475,1.5636,1.5639,668800000.0
2009-08-27 07:15:00,1.56395,1.56485,1.5635,1.56465,695700000.0
2009-08-27 07:30:00,1.5647,1.5656,1.5642,1.56525,530900000.0
2009-08-27 07:45:00,1.56525,1.5655,1.56455,1.565,746600000.0
2009-08-27 08:00:00,1.565,1.5658,1.56445,1.56545,1789800000.0
2009-08-27 08:15:00,1.5654,1.5658,1.56385,1.5652,1430000000.0
2009-08-27 08:30:00,1.5652,1.56695,1.56485,1.56645,1330800000.0
2009-08-27 08:45:00,1.5664,1.56755,1.56585,1.5666,2102900000.0
2009-08-27 09:00:00,1.5666,1.56715,1.5657,1.5664,1778000000.0
2009-08-27 09:15:00,1.56645,1.5668,1.56535,1.56545,1886000000.0
2009-08-27 09:30:00,1.5655,1.5666,1.56535,1.56585,1138500000.0
2009-08-27 09:45:00,1.5657,1.56605,1.5651,1.56595,1995900000.0
2009-08-27 10:00:00,1.56595,1.56595,1.5649,1.5653,1302300000.0
2009-08-27 10:15:00,1.56535,1.5659,1.5641,1.5648,1809000000.0
2009-08-27 10:30:00,1.5648,1.56575,1.5647,1.56525,1681900000.0
2009-08-27 10:45:00,1.56525,1.56595,1.565,1.56545,1887800000.0
2009-08-27 11:00:00,1.56545,1.5655,1.5645,1.5646,898000000.0
2009-08-27 11:15:00,1.5646,1.56545,1.5644,1.5654,818900000.0
2009-08-27 11:30:00,1.5653,1.566,1.5643,1.5647,1305100000.0
2009-08-27 11:45:00,1.5647,1.5659,1.56465,1.56535,1033700000.0
2009-08-27 12:00:00,1.5655,1.56585,1.5645,1.5649,1010200000.0
2009-08-27 12:15:00,1.5649,1.5651,1.56395,1.5648,1390300000.0
2009-08-27 12:30:00,1.56495,1.56535,1.56425,1.56475,1179900000.0
2009-08-27 12:45:00,1.56475,1.5649,1.56325,1.5636,1103100000.0
2009-08-27 13:00:00,1.56355,1.5644,1.56335,1.5635,1156500000.0
2009-08-27 13:15:00,1.56355,1.5643,1.56295,1.56295,1173700000.0
2009-08-27 13:30:00,1.56295,1.56465,1.5629,1.56365,1842100000.0
2009-08-27 13:45:00,1.56375,1.564,1.56205,1.5634,3407200000.0
2009-08-27 14:00:00,1.5634,1.56385,1.55935,1.5595,5195400000.0
2009-08-27 14:15:00,1.55955,1.56025,1.5576,1.5576,3176090000.0
2009-08-27 14:30:00,1.5576,1.55965,1.55635,1.5569,3954120000.0
2009-08-27 14:45:00,1.55695,1.55695,1.5543,1.5567,2961500000.0
2009-08-27 15:00:00,1.5567,1.55815,1.55645,1.5574,2355500000.0
2009-08-27 15:15:00,1.5573,1.55855,1.5559,1.5581,2299200000.0
2009-08-27 15:30:00,1.5581,1.56165,1.55805,1.56095,4755200000.0
2009-08-27 15:45:00,1.56085,1.5641,1.5608,1.5635,5565800000.0
2009-08-27 16:00:00,1.56345,1.5649,1.5628,1.56305,4108500000.0
2009-08-27 16:15:00,1.56315,1.5642,1.5629,1.56375,2207900000.0
2009-08-27 16:30:00,1.56365,1.5642,1.5629,1.5639,2138100000.0
2009-08-27 16:45:00,1.5639,1.56475,1.56335,1.56365,2797400000.0
2009-08-27 17:00:00,1.5636,1.56435,1.5631,1.5641,2820000000.0
2009-08-27 17:15:00,1.5642,1.56825,1.56415,1.56595,3938000000.0
2009-08-27 17:30:00,1.56595,1.5676,1.56575,1.56665,2727400000.0
2009-08-27 17:45:00,1.5667,1.56695,1.56395,1.5643,2787900000.0
2009-08-27 18:00:00,1.5643,1.56455,1.562,1.56215,2183300000.0
2009-08-27 18:15:00,1.56225,1.56335,1.56035,1.5609,1332600000.0
2009-08-27 18:30:00,1.56095,1.56155,1.55985,1.56075,2313600000.0
2009-08-27 18:45:00,1.56075,1.5611,1.559,1.55945,1989300000.0
2009-08-27 19:00:00,1.5595,1.5608,1.5591,1.56065,1223500000.0
2009-08-27 19:15:00,1.56075,1.5612,1.5595,1.56,1597700000.0
2009-08-27 19:30:00,1.5601,1.5604,1.5577,1.55835,1704000000.0
2009-08-27 19:45:00,1.5583,1.55945,1.5577,1.5585,1471200000.0
2009-08-27 20:00:00,1.55845,1.56105,1.55745,1.5607,2080900000.0
2009-08-27 20:15:00,1.5607,1.56395,1.5592,1.5622,3422800000.0
2009-08-27 20:30:00,1.5623,1.5633,1.558,1.55955,2957120000.0
2009-08-27 20:45:00,1.55975,1.56105,1.5578,1.5579,1672400000.0
2009-08-27 21:00:00,1.558,1.559,1.55685,1.5584,1159600000.0
2009-08-27 21:15:00,1.5585,1.5594,1.5578,1.5593,1371700000.0
2009-08-27 21:30:00,1.55935,1.55965,1.55585,1.55655,1339600000.0
2009-08-27 21:45:00,1.55645,1.5587,1.55595,1.55785,2232100000.0
2009-08-27 22:00:00,1.55785,1.56,1.55775,1.55985,826600000.0
2009-08-27 22:15:00,1.55995,1.5602,1.55825,1.5588,694500000.0
2009-08-27 22:30:00,1.5589,1.55895,1.5571,1.55835,1004200000.0
2009-08-27 22:45:00,1.55835,1.56215,1.55795,1.5594,1030100000.0
2009-08-27 23:00:00,1.5594,1.5605,1.5594,1.5598,291300000.0
2009-08-27 23:15:00,1.5602,1.561,1.55975,1.56025,271300000.0
2009-08-27 23:30:00,1.5602,1.5605,1.55785,1.5595,377900000.0
2009-08-27 23:45:00,1.5594,1.56075,1.5589,1.5603,383200000.0
2009-08-28 00:00:00,1.5603,1.56095,1.55985,1.5604,525200000.0
2009-08-28 00:15:00,1.56025,1.5609,1.5598,1.56035,394600000.0
2009-08-28 00:30:00,1.5604,1.5607,1.55968,1.56,237600000.0
2009-08-28 00:45:00,1.56005,1.5618,1.5598,1.5614,687400000.0
2009-08-28 01:00:00,1.5614,1.56175,1.56015,1.5617,766800000.0
2009-08-28 01:15:00,1.5617,1.5618,1.5609,1.56135,255600000.0
2009-08-28 01:30:00,1.5614,1.56255,1.56135,1.56245,725600000.0
2009-08-28 01:45:00,1.5624,1.5628,1.5617,1.56185,702900000.0
2009-08-28 02:00:00,1.5617,1.5625,1.56155,1.5618,870200000.0
2009-08-28 02:15:00,1.56175,1.5621,1.5605,1.5614,1115000000.0
2009-08-28 02:30:00,1.56135,1.56205,1.5607,1.56185,755000000.0
2009-08-28 02:45:00,1.56185,1.56225,1.5612,1.56135,441700000.0
2009-08-28 03:00:00,1.56125,1.56245,1.56115,1.56205,647800000.0
2009-08-28 03:15:00,1.5621,1.5622,1.5612,1.5613,655300000.0
2009-08-28 03:30:00,1.5614,1.56155,1.5608,1.56125,445400000.0
2009-08-28 03:45:00,1.56135,1.5618,1.5607,1.5615,519000000.0
2009-08-28 04:00:00,1.5615,1.56255,1.56105,1.56255,646100000.0
2009-08-28 04:15:00,1.56255,1.5628,1.56215,1.5626,480300000.0
2009-08-28 04:30:00,1.56265,1.56295,1.5623,1.56245,464100000.0
2009-08-28 04:45:00,1.5624,1.56305,1.562,1.56275,532800000.0
2009-08-28 05:00:00,1.5629,1.56325,1.5624,1.56305,391000000.0
2009-08-28 05:15:00,1.5629,1.56325,1.5624,1.5629,367900000.0
2009-08-28 05:30:00,1.5629,1.56365,1.56265,1.56315,566600000.0
2009-08-28 05:45:00,1.56315,1.56355,1.5627,1.56315,582200000.0
2009-08-28 06:00:00,1.56315,1.5635,1.5626,1.5626,377900000.0
2009-08-28 06:15:00,1.5626,1.56315,1.56235,1.5625,624200000.0
2009-08-28 06:30:00,1.5625,1.56315,1.56225,1.56305,360000000.0
2009-08-28 06:45:00,1.56315,1.56315,1.5625,1.56305,411000000.0
2009-08-28 07:00:00,1.5631,1.5631,1.56225,1.56275,478500000.0
2009-08-28 07:15:00,1.56275,1.5633,1.56255,1.56305,450600000.0
2009-08-28 07:30:00,1.56295,1.56315,1.56235,1.56295,480600000.0
2009-08-28 07:45:00,1.56295,1.56305,1.56175,1.56265,453000000.0
2009-08-28 08:00:00,1.56265,1.56345,1.5618,1.5628,1012700000.0
2009-08-28 08:15:00,1.5628,1.563,1.5618,1.56255,1345300000.0
2009-08-28 08:30:00,1.5626,1.5633,1.562,1.56265,1058000000.0
2009-08-28 08:45:00,1.56275,1.5628,1.5594,1.5603,1439600000.0
2009-08-28 09:00:00,1.56035,1.56115,1.55975,1.56075,1473700000.0
2009-08-28 09:15:00,1.56065,1.5613,1.55925,1.5598,1653000000.0
2009-08-28 09:30:00,1.5598,1.56035,1.55865,1.55895,1322100000.0
2009-08-28 09:45:00,1.5589,1.55915,1.558,1.5587,1264300000.0
2009-08-28 10:00:00,1.55875,1.56015,1.5585,1.55895,1182500000.0
2009-08-28 10:15:00,1.5589,1.55905,1.55635,1.55655,2219700000.0
2009-08-28 10:30:00,1.55645,1.5573,1.55605,1.5561,1601570000.0
2009-08-28 10:45:00,1.5561,1.55675,1.55515,1.55625,1874280000.0
2009-08-28 11:00:00,1.55625,1.55795,1.55605,1.5576,1815000000.0
2009-08-28 11:15:00,1.55755,1.55805,1.5572,1.55775,1307300000.0
2009-08-28 11:30:00,1.55775,1.55975,1.55745,1.55815,1506200000.0
2009-08-28 11:45:00,1.5582,1.5587,1.5572,1.55755,1163300000.0
2009-08-28 12:00:00,1.5577,1.5578,1.55555,1.5556,1613200000.0
2009-08-28 12:15:00,1.55565,1.5557,1.5543,1.55475,1397100000.0
2009-08-28 12:30:00,1.5547,1.55565,1.55325,1.55405,1219700000.0
2009-08-28 12:45:00,1.5542,1.55515,1.5536,1.5543,818400000.0
2009-08-28 13:00:00,1.55435,1.55465,1.5524,1.5534,1521400000.0
2009-08-28 13:15:00,1.5534,1.5537,1.5517,1.5517,4320370000.0
2009-08-28 13:30:00,1.5517,1.5533,1.5517,1.55315,3503880000.0
2009-08-28 13:45:00,1.5532,1.5542,1.5529,1.5541,1976900000.0
2009-08-28 14:00:00,1.55415,1.55415,1.5517,1.5518,2631690000.0
2009-08-28 14:15:00,1.5518,1.55295,1.5517,1.5517,3897460000.0
2009-08-28 14:30:00,1.5517,1.55255,1.54975,1.55235,4549550000.0
2009-08-28 14:45:00,1.5523,1.55385,1.55175,1.55355,4674100000.0
2009-08-28 15:00:00,1.5536,1.55385,1.55255,1.5537,4682100000.0
2009-08-28 15:15:00,1.5537,1.55385,1.5522,1.55245,4229300000.0
2009-08-28 15:30:00,1.5525,1.5544,1.55245,1.5538,7372100000.0
2009-08-28 15:45:00,1.55375,1.55755,1.55305,1.5575,7047700000.0
2009-08-28 16:00:00,1.55745,1.55755,1.55545,1.557,8035600000.0
2009-08-28 16:15:00,1.55695,1.55805,1.5562,1.5571,7617900000.0
2009-08-28 16:30:00,1.5571,1.5576,1.5554,1.5563,7348800000.0
2009-08-28 16:45:00,1.5565,1.55695,1.5535,1.55695,5201900000.0
2009-08-28 17:00:00,1.5569,1.5587,1.55635,1.55785,5085300000.0
2009-08-28 17:15:00,1.55775,1.5597,1.55645,1.55925,4082700000.0
2009-08-28 17:30:00,1.55925,1.5606,1.55745,1.55945,4980500000.0
2009-08-28 17:45:00,1.55955,1.5623,1.5591,1.5612,5180600000.0
2009-08-28 18:00:00,1.56125,1.5621,1.5601,1.56195,4139800000.0
2009-08-28 18:15:00,1.56195,1.5623,1.55965,1.56015,6746800000.0
2009-08-28 18:30:00,1.5601,1.5612,1.5597,1.5606,2848400000.0
2009-08-28 18:45:00,1.5606,1.5625,1.56055,1.56235,2284000000.0
2009-08-28 19:00:00,1.56235,1.5628,1.56095,1.56175,3541700000.0
2009-08-28 19:15:00,1.5617,1.56295,1.56125,1.56265,2291399999.0
2009-08-28 19:30:00,1.56265,1.5629,1.562,1.56245,2401200000.0
2009-08-28 19:45:00,1.5625,1.56325,1.56205,1.5629,2516000000.0
2009-08-28 20:00:00,1.56295,1.5636,1.56055,1.5607,3390600000.0
2009-08-28 20:15:00,1.5607,1.56095,1.5576,1.5583,3272400000.0
2009-08-28 20:30:00,1.5583,1.5617,1.55785,1.56105,3981700000.0
2009-08-28 20:45:00,1.561,1.5617,1.55985,1.5615,2485200000.0
2009-08-28 21:00:00,1.5615,1.56255,1.56075,1.56205,2322100000.0
2009-08-28 21:15:00,1.5621,1.56225,1.5609,1.56105,1686800000.0
2009-08-28 21:30:00,1.56105,1.5624,1.5609,1.56185,1389200000.0
2009-08-28 21:45:00,1.56185,1.5626,1.56075,1.5609,1044000000.0
2009-08-28 22:00:00,1.56085,1.56135,1.56025,1.56075,682200000.0
2009-08-28 22:15:00,1.56075,1.56125,1.56017,1.5609,336000000.0
2009-08-28 22:30:00,1.56075,1.56225,1.5601,1.5615,475300000.0
2009-08-28 22:45:00,1.5615,1.5619,1.5602,1.5608,486000000.0
2009-08-30 23:00:00,1.5614,1.5616,1.5608,1.5615,43200000.0
2009-08-30 23:15:00,1.56155,1.56155,1.5593,1.56085,78400000.0
2009-08-30 23:30:00,1.56075,1.56185,1.56035,1.5611,83200000.0
2009-08-30 23:45:00,1.56125,1.56185,1.5608,1.5613,60800000.0
2009-08-31 00:00:00,1.56125,1.56155,1.5603,1.5612,212400000.0
2009-08-31 00:15:00,1.5612,1.56255,1.5566,1.56095,429000000.0
2009-08-31 00:30:00,1.56095,1.5625,1.55975,1.56215,642900000.0
2009-08-31 00:45:00,1.56225,1.5651,1.56125,1.56265,863800000.0
2009-08-31 01:00:00,1.56265,1.5644,1.56265,1.56335,371600000.0
2009-08-31 01:15:00,1.56325,1.56375,1.56165,1.5617,279200000.0
2009-08-31 01:30:00,1.56128,1.56215,1.5597,1.5599,531000000.0
2009-08-31 01:45:00,1.5598,1.56145,1.5596,1.5612,638800000.0
2009-08-31 02:00:00,1.5612,1.5613,1.559,1.5591,940800000.0
2009-08-31 02:15:00,1.5591,1.5605,1.55855,1.5605,716300000.0
2009-08-31 02:30:00,1.56045,1.5623,1.55955,1.56195,1060300000.0
2009-08-31 02:45:00,1.5619,1.56465,1.5612,1.5636,1641700000.0
2009-08-31 03:00:00,1.56375,1.56375,1.5619,1.563,834200000.0
2009-08-31 03:15:00,1.56285,1.5645,1.56255,1.56345,1159900000.0
2009-08-31 03:30:00,1.5634,1.56505,1.56305,1.56425,1141500000.0
2009-08-31 03:45:00,1.5642,1.5653,1.5637,1.56425,973800000.0
2009-08-31 04:00:00,1.56425,1.5654,1.5638,1.5647,975800000.0
2009-08-31 04:15:00,1.56475,1.56505,1.56395,1.5642,736000000.0
2009-08-31 04:30:00,1.56415,1.56455,1.56385,1.56435,511500000.0
2009-08-31 04:45:00,1.56435,1.5651,1.56325,1.5634,605700000.0
2009-08-31 05:00:00,1.56345,1.5643,1.5632,1.5639,459000000.0
2009-08-31 05:15:00,1.56385,1.56505,1.56385,1.56475,904300000.0
2009-08-31 05:30:00,1.5648,1.5649,1.5638,1.56415,932700000.0
2009-08-31 05:45:00,1.5641,1.5641,1.5622,1.56265,729000000.0
2009-08-31 06:00:00,1.56275,1.5629,1.562,1.5622,429500000.0
2009-08-31 06:15:00,1.56215,1.56295,1.5619,1.56235,592000000.0
2009-08-31 06:30:00,1.56235,1.5629,1.5617,1.56205,538100000.0
2009-08-31 06:45:00,1.56195,1.56265,1.56185,1.5623,550800000.0
2009-08-31 07:00:00,1.56235,1.56325,1.56235,1.56295,548100000.0
2009-08-31 07:15:00,1.563,1.56355,1.56255,1.5633,887900000.0
2009-08-31 07:30:00,1.56311,1.5637,1.56215,1.56265,613700000.0
2009-08-31 07:45:00,1.5626,1.5635,1.56225,1.5635,953200000.0
2009-08-31 08:00:00,1.5635,1.56405,1.56215,1.5626,1958000000.0
2009-08-31 08:15:00,1.56245,1.563,1.562,1.5626,1875100000.0
2009-08-31 08:30:00,1.56245,1.56355,1.5624,1.56325,1393900000.0
2009-08-31 08:45:00,1.5632,1.56435,1.5626,1.56435,1765500000.0
2009-08-31 09:00:00,1.5643,1.5671,1.564,1.56625,3424900000.0
2009-08-31 09:15:00,1.56625,1.56955,1.56605,1.56755,2846700000.0
2009-08-31 09:30:00,1.56755,1.56865,1.5672,1.5674,2946300000.0
2009-08-31 09:45:00,1.5674,1.56915,1.5674,1.56865,2026100000.0
2009-08-31 10:00:00,1.56865,1.56935,1.5676,1.56905,1531400000.0
2009-08-31 10:15:00,1.56905,1.57025,1.56865,1.56885,1304900000.0
2009-08-31 10:30:00,1.5688,1.57035,1.56795,1.5701,1184300000.0
2009-08-31 10:45:00,1.57015,1.57015,1.56815,1.5686,1657200000.0
2009-08-31 11:00:00,1.56855,1.57005,1.56815,1.5689,1587200000.0
2009-08-31 11:15:00,1.5689,1.5708,1.56875,1.5705,1375600000.0
2009-08-31 11:30:00,1.57055,1.5717,1.5705,1.57145,1066700000.0
2009-08-31 11:45:00,1.57145,1.5718,1.5707,1.571,549200000.0
2009-08-31 12:00:00,1.571,1.5734,1.57065,1.57275,892200000.0
2009-08-31 12:15:00,1.57275,1.5733,1.5721,1.5731,1014000000.0
2009-08-31 12:30:00,1.5731,1.5738,1.5729,1.5734,807900000.0
2009-08-31 12:45:00,1.5734,1.57355,1.5721,1.5724,1201800000.0
2009-08-31 13:00:00,1.5725,1.57665,1.57185,1.5765,1769600000.0
2009-08-31 13:15:00,1.57655,1.5766,1.5739,1.5743,2189200000.0
2009-08-31 13:30:00,1.5743,1.5776,1.5736,1.57645,1891600001.0
2009-08-31 13:45:00,1.5765,1.57725,1.57635,1.57685,1930800000.0
2009-08-31 14:00:00,1.5768,1.5809,1.57675,1.5793,4467800000.0
2009-08-31 14:15:00,1.57945,1.5818,1.5791,1.58075,4418200000.0
2009-08-31 14:30:00,1.58075,1.5832,1.579,1.5824,4474600000.0
2009-08-31 14:45:00,1.5824,1.58285,1.57995,1.581,4193000000.0
2009-08-31 15:00:00,1.58105,1.58255,1.5807,1.5818,3816600001.0
2009-08-31 15:15:00,1.58185,1.5831,1.5808,1.5822,4047100000.0
2009-08-31 15:30:00,1.5822,1.5838,1.58105,1.58165,4990600000.0
2009-08-31 15:45:00,1.5816,1.58215,1.57885,1.579,5486500000.0
2009-08-31 16:00:00,1.579,1.5818,1.57835,1.58115,5064200000.0
2009-08-31 16:15:00,1.58115,1.5849,1.58095,1.58275,4751100000.0
2009-08-31 16:30:00,1.58285,1.58435,1.57995,1.58095,4817900000.0
2009-08-31 16:45:00,1.58105,1.5818,1.5757,1.5757,3793800000.0
2009-08-31 17:00:00,1.5757,1.57685,1.57455,1.57635,2558900000.0
2009-08-31 17:15:00,1.57635,1.5782,1.57635,1.57785,2703800000.0
2009-08-31 17:30:00,1.5778,1.57915,1.5765,1.5778,2103900000.0
2009-08-31 17:45:00,1.5777,1.57895,1.57365,1.574,2558900000.0
2009-08-31 18:00:00,1.57415,1.575,1.5725,1.57355,2461440000.0
2009-08-31 18:15:00,1.5735,1.57585,1.57345,1.57485,1119000000.0
2009-08-31 18:30:00,1.57485,1.5749,1.57315,1.57385,1619900000.0
2009-08-31 18:45:00,1.57385,1.57455,1.5735,1.5745,1745400000.0
2009-08-31 19:00:00,1.57455,1.5747,1.57325,1.57425,1713100000.0
2009-08-31 19:15:00,1.57415,1.5745,1.5721,1.57215,1944800000.0
2009-08-31 19:30:00,1.5722,1.57255,1.56895,1.57045,2065300000.0
2009-08-31 19:45:00,1.57045,1.57215,1.57015,1.5703,1464500000.0
2009-08-31 20:00:00,1.57035,1.5712,1.56995,1.5705,1220900000.0
2009-08-31 20:15:00,1.5705,1.5709,1.5678,1.57025,2201100000.0
2009-08-31 20:30:00,1.5702,1.57075,1.5685,1.56935,1752200000.0
2009-08-31 20:45:00,1.56925,1.57055,1.5683,1.56845,2678600000.0
2009-08-31 21:00:00,1.56845,1.5699,1.56795,1.5689,1186100000.0
2009-08-31 21:15:00,1.5689,1.571,1.56855,1.5707,1547200000.0
2009-08-31 21:30:00,1.5707,1.5707,1.568,1.56865,1706500000.0
2009-08-31 21:45:00,1.56875,1.56955,1.568,1.56935,1468700000.0
2009-08-31 22:00:00,1.56935,1.5697,1.56805,1.5688,904400000.0
2009-08-31 22:15:00,1.5689,1.56965,1.56795,1.5694,684500000.0
2009-08-31 22:30:00,1.5694,1.56995,1.5687,1.56945,800500000.0
2009-08-31 22:45:00,1.56945,1.56955,1.56725,1.56725,1005000000.0
2009-08-31 23:00:00,1.56725,1.5694,1.5669,1.5683,357700000.0
2009-08-31 23:15:00,1.5682,1.5683,1.56709,1.5679,245200000.0
2009-08-31 23:30:00,1.5679,1.5685,1.56665,1.56765,464900000.0
2009-08-31 23:45:00,1.5677,1.5684,1.5672,1.5684,250700000.0
2009-09-01 00:00:00,1.5683,1.56875,1.5678,1.56825,259100000.0
2009-09-01 00:15:00,1.5681,1.5688,1.5679,1.56805,222900000.0
2009-09-01 00:30:00,1.5681,1.5687,1.56791,1.5686,170100000.0
2009-09-01 00:45:00,1.56875,1.56885,1.56796,1.5686,227400000.0
2009-09-01 01:00:00,1.56845,1.56925,1.56845,1.56915,513500000.0
2009-09-01 01:15:00,1.56905,1.56905,1.56805,1.56835,335600000.0
2009-09-01 01:30:00,1.56835,1.56915,1.56825,1.56835,188100000.0
2009-09-01 01:45:00,1.5684,1.56915,1.5683,1.5683,214200000.0
2009-09-01 02:00:00,1.5683,1.569,1.56805,1.56805,395100000.0
2009-09-01 02:15:00,1.56805,1.56895,1.56795,1.5686,532600000.0
2009-09-01 02:30:00,1.5686,1.56905,1.56775,1.56785,320200000.0
2009-09-01 02:45:00,1.56785,1.5681,1.5665,1.5668,551700000.0
2009-09-01 03:00:00,1.56685,1.56705,1.56615,1.5669,866700000.0
2009-09-01 03:15:00,1.56685,1.56735,1.5665,1.56675,346700000.0
2009-09-01 03:30:00,1.56675,1.56805,1.56615,1.5674,655500000.0
2009-09-01 03:45:00,1.5674,1.5676,1.56635,1.56665,492300000.0
2009-09-01 04:00:00,1.5666,1.56735,1.5658,1.567,453000000.0
2009-09-01 04:15:00,1.567,1.5672,1.5663,1.56705,530400000.0
2009-09-01 04:30:00,1.56695,1.56765,1.5669,1.5672,383500000.0
2009-09-01 04:45:00,1.56725,1.5675,1.56666,1.5674,359000000.0
2009-09-01 05:00:00,1.56735,1.56805,1.5672,1.56805,491400000.0
2009-09-01 05:15:00,1.5679,1.5681,1.56713,1.5679,168000000.0
2009-09-01 05:30:00,1.5679,1.56895,1.5676,1.5683,669400000.0
2009-09-01 05:45:00,1.5683,1.5685,1.5677,1.5679,405100000.0
2009-09-01 06:00:00,1.56795,1.5682,1.5668,1.56735,668200000.0
2009-09-01 06:15:00,1.56745,1.568,1.567,1.56775,438200000.0
2009-09-01 06:30:00,1.5677,1.5693,1.56715,1.5686,812100000.0
2009-09-01 06:45:00,1.56855,1.5691,1.56805,1.56905,560900000.0
2009-09-01 07:00:00,1.56895,1.5693,1.5667,1.568,690900000.0
2009-09-01 07:15:00,1.56805,1.56845,1.56765,1.56785,419000000.0
2009-09-01 07:30:00,1.56785,1.56815,1.5674,1.56765,560900000.0
2009-09-01 07:45:00,1.56775,1.56815,1.56725,1.56745,575900000.0
2009-09-01 08:00:00,1.5675,1.5692,1.56715,1.5676,2014600000.0
2009-09-01 08:15:00,1.56755,1.56805,1.5668,1.5676,1351900000.0
2009-09-01 08:30:00,1.5676,1.56905,1.56735,1.5689,1019100000.0
2009-09-01 08:45:00,1.5689,1.57015,1.5685,1.5685,1333600000.0
2009-09-01 09:00:00,1.5686,1.56925,1.5669,1.56745,2037600000.0
2009-09-01 09:15:00,1.56745,1.5675,1.5642,1.5644,1633800000.0
2009-09-01 09:30:00,1.56445,1.5645,1.56145,1.56375,1703100000.0
2009-09-01 09:45:00,1.5638,1.5641,1.56225,1.56285,2044200000.0
2009-09-01 10:00:00,1.56285,1.56485,1.56235,1.5645,2205900000.0
2009-09-01 10:15:00,1.5645,1.5661,1.56405,1.5655,1941600000.0
2009-09-01 10:30:00,1.5655,1.5671,1.56495,1.5664,2107400000.0
2009-09-01 10:45:00,1.5665,1.56885,1.56615,1.56705,1487900000.0
2009-09-01 11:00:00,1.56705,1.56875,1.567,1.5687,1439400000.0
2009-09-01 11:15:00,1.5687,1.57045,1.5681,1.5692,1511600000.0
2009-09-01 11:30:00,1.5692,1.5703,1.5688,1.56885,1335700000.0
2009-09-01 11:45:00,1.5688,1.56915,1.5679,1.56845,1155000000.0
2009-09-01 12:00:00,1.5684,1.5695,1.56815,1.56845,1904400000.0
2009-09-01 12:15:00,1.56845,1.56885,1.56675,1.56755,1850200000.0
2009-09-01 12:30:00,1.56765,1.5691,1.5676,1.5687,1123300000.0
2009-09-01 12:45:00,1.56875,1.56895,1.5671,1.56725,1559700000.0
2009-09-01 13:00:00,1.56735,1.5681,1.566,1.56615,1480500000.0
2009-09-01 13:15:00,1.56615,1.56675,1.5652,1.56615,1441800000.0
2009-09-01 13:30:00,1.5661,1.56785,1.5656,1.5674,1642300000.0
2009-09-01 13:45:00,1.5675,1.5686,1.5666,1.5685,2113500000.0
2009-09-01 14:00:00,1.5684,1.5693,1.56665,1.56715,2575600000.0
2009-09-01 14:15:00,1.5672,1.5674,1.56515,1.567,2381540000.0
2009-09-01 14:30:00,1.56695,1.5682,1.5653,1.56555,3352700000.0
2009-09-01 14:45:00,1.5656,1.56835,1.5656,1.56815,2348500000.0
2009-09-01 15:00:00,1.5683,1.57065,1.5681,1.5702,4116500000.0
2009-09-01 15:15:00,1.5701,1.57095,1.56915,1.56935,3474900000.0
2009-09-01 15:30:00,1.56935,1.57055,1.56805,1.56865,4750200000.0
2009-09-01 15:45:00,1.56865,1.5708,1.5668,1.5708,5538500001.0
2009-09-01 16:00:00,1.5708,1.5708,1.56475,1.56655,6987200000.0
2009-09-01 16:15:00,1.56655,1.56795,1.5638,1.564,7082400000.0
2009-09-01 16:30:00,1.564,1.5648,1.5623,1.56435,2776500000.0
2009-09-01 16:45:00,1.56425,1.56625,1.56325,1.56615,4470099999.0
2009-09-01 17:00:00,1.56625,1.5696,1.56575,1.56785,5145800000.0
2009-09-01 17:15:00,1.5678,1.5694,1.5671,1.5685,4746600000.0
2009-09-01 17:30:00,1.56865,1.57055,1.56775,1.56945,3993600000.0
2009-09-01 17:45:00,1.56955,1.57065,1.5682,1.5697,3816700000.0
2009-09-01 18:00:00,1.56975,1.57015,1.5672,1.56925,3151500000.0
2009-09-01 18:15:00,1.56935,1.5711,1.569,1.5696,3303200000.0
2009-09-01 18:30:00,1.56965,1.57,1.568,1.568,3269900001.0
2009-09-01 18:45:00,1.568,1.56925,1.56725,1.56925,2351500000.0
2009-09-01 19:00:00,1.56925,1.57115,1.5687,1.56975,3678499999.0
2009-09-01 19:15:00,1.5699,1.571,1.5671,1.56785,4626600000.0
2009-09-01 19:30:00,1.5679,1.56955,1.5679,1.56935,2860100000.0
2009-09-01 19:45:00,1.5693,1.5694,1.5681,1.5682,2199700000.0
2009-09-01 20:00:00,1.5682,1.56915,1.5666,1.5685,2421700000.0
2009-09-01 20:15:00,1.56845,1.5698,1.56745,1.56845,2765399999.0
2009-09-01 20:30:00,1.5684,1.569,1.5675,1.56885,1516700000.0
2009-09-01 20:45:00,1.56885,1.57025,1.56845,1.57005,1619500001.0
2009-09-01 21:00:00,1.57005,1.57095,1.56985,1.57,1427100000.0
2009-09-01 21:15:00,1.5699,1.5711,1.56955,1.57095,1544700000.0
2009-09-01 21:30:00,1.5709,1.5709,1.56935,1.5696,1013600000.0
2009-09-01 21:45:00,1.5696,1.56995,1.56855,1.5691,1938600000.0
2009-09-01 22:00:00,1.56935,1.5701,1.569,1.5701,662500000.0
2009-09-01 22:15:00,1.57005,1.5701,1.56875,1.5692,561800000.0
2009-09-01 22:30:00,1.5693,1.56955,1.56795,1.5685,893100000.0
2009-09-01 22:45:00,1.5685,1.5706,1.5678,1.5701,1247800000.0
2009-09-01 23:00:00,1.5703,1.5703,1.56795,1.5686,384400000.0
2009-09-01 23:15:00,1.5685,1.56955,1.56785,1.56885,340850000.0
2009-09-01 23:30:00,1.56885,1.57025,1.5682,1.56895,350400000.0
2009-09-01 23:45:00,1.5689,1.5695,1.56815,1.5684,402000000.0
2009-09-02 00:00:00,1.56835,1.5695,1.5682,1.56825,214600000.0
2009-09-02 00:15:00,1.5682,1.5686,1.5681,1.56855,54700000.0
2009-09-02 00:30:00,1.56855,1.5686,1.56805,1.5686,26250000.0
2009-09-02 00:45:00,1.5686,1.5686,1.56805,1.5682,193550000.0
2009-09-02 01:00:00,1.5682,1.5693,1.56815,1.5685,680400000.0
2009-09-02 01:15:00,1.56845,1.56845,1.56735,1.56815,456100000.0
2009-09-02 01:30:00,1.56805,1.5686,1.56725,1.5686,520100000.0
2009-09-02 01:45:00,1.5686,1.56895,1.5676,1.56835,463700000.0
2009-09-02 02:00:00,1.5684,1.56885,1.5675,1.56775,700800000.0
2009-09-02 02:15:00,1.56775,1.5684,1.56655,1.5671,555000000.0
2009-09-02 02:30:00,1.5672,1.56775,1.56655,1.56745,563600000.0
2009-09-02 02:45:00,1.5675,1.5682,1.5652,1.566,739800000.0
2009-09-02 03:00:00,1.56605,1.56755,1.56565,1.56715,582200000.0
2009-09-02 03:15:00,1.56715,1.56805,1.56665,1.56735,572800000.0
2009-09-02 03:30:00,1.56745,1.5675,1.56625,1.56705,1025800000.0
2009-09-02 03:45:00,1.56705,1.5675,1.56635,1.56715,500000000.0
2009-09-02 04:00:00,1.5672,1.5678,1.567,1.56735,508900000.0
2009-09-02 04:15:00,1.56745,1.56745,1.5654,1.56605,624200000.0
2009-09-02 04:30:00,1.56605,1.56625,1.565,1.5655,453500000.0
2009-09-02 04:45:00,1.5655,1.5657,1.56485,1.5653,386400000.0
2009-09-02 05:00:00,1.56535,1.56655,1.5653,1.56645,393600000.0
2009-09-02 05:15:00,1.56655,1.5671,1.5659,1.56675,447400000.0
2009-09-02 05:30:00,1.56675,1.5672,1.56555,1.56615,319700000.0
2009-09-02 05:45:00,1.5661,1.5666,1.56585,1.5661,603200000.0
2009-09-02 06:00:00,1.5661,1.56655,1.566,1.56645,334200000.0
2009-09-02 06:15:00,1.5664,1.5671,1.5658,1.56675,380800000.0
2009-09-02 06:30:00,1.56675,1.56705,1.5661,1.56695,566400000.0
2009-09-02 06:45:00,1.56685,1.5674,1.5666,1.567,246600000.0
2009-09-02 07:00:00,1.56705,1.5675,1.56675,1.567,390600000.0
2009-09-02 07:15:00,1.567,1.568,1.56675,1.5677,526400000.0
2009-09-02 07:30:00,1.56765,1.56825,1.5672,1.568,522000000.0
2009-09-02 07:45:00,1.5681,1.5684,1.56695,1.5684,492500000.0
2009-09-02 08:00:00,1.5683,1.56855,1.5673,1.56795,1090400000.0
2009-09-02 08:15:00,1.56805,1.5681,1.5664,1.5672,1046800000.0
2009-09-02 08:30:00,1.5672,1.56845,1.5669,1.56735,793400000.0
2009-09-02 08:45:00,1.5674,1.56855,1.56715,1.5678,1747900000.0
2009-09-02 09:00:00,1.56785,1.57105,1.5672,1.56885,2779999999.0
2009-09-02 09:15:00,1.56895,1.57135,1.5684,1.56965,2438000001.0
2009-09-02 09:30:00,1.56955,1.5704,1.5677,1.56925,1869500000.0
2009-09-02 09:45:00,1.56925,1.57185,1.569,1.5717,1252600000.0
2009-09-02 10:00:00,1.5717,1.57225,1.57065,1.57095,1663900000.0
2009-09-02 10:15:00,1.57105,1.57145,1.56945,1.57015,1828200000.0
2009-09-02 10:30:00,1.57015,1.57085,1.5686,1.56875,1411700000.0
2009-09-02 10:45:00,1.56875,1.56985,1.5683,1.56915,2219300001.0
2009-09-02 11:00:00,1.56905,1.5705,1.56845,1.57035,2020000000.0
2009-09-02 11:15:00,1.57035,1.57065,1.5684,1.5688,1909500000.0
2009-09-02 11:30:00,1.5689,1.56925,1.5683,1.5691,1773400000.0
2009-09-02 11:45:00,1.56895,1.57005,1.56895,1.5696,1131900000.0
2009-09-02 12:00:00,1.5696,1.5699,1.5691,1.56985,959200001.0
2009-09-02 12:15:00,1.5699,1.57015,1.56795,1.5687,1310300000.0
2009-09-02 12:30:00,1.5687,1.5691,1.56725,1.5678,1049000000.0
2009-09-02 12:45:00,1.56775,1.5702,1.56775,1.5695,965000000.0
2009-09-02 13:00:00,1.5695,1.5709,1.5683,1.57035,1877400000.0
2009-09-02 13:15:00,1.5704,1.5717,1.57025,1.57165,1483100001.0
2009-09-02 13:30:00,1.5714,1.5718,1.5708,1.5715,1215900000.0
2009-09-02 13:45:00,1.57155,1.5721,1.5708,1.57135,1342000000.0
2009-09-02 14:00:00,1.57155,1.57185,1.56985,1.57015,1924400000.0
2009-09-02 14:15:00,1.5702,1.5727,1.5697,1.5717,3011600000.0
2009-09-02 14:30:00,1.57185,1.5733,1.57095,1.5731,2879399999.0
2009-09-02 14:45:00,1.5731,1.57525,1.57295,1.5745,2958299999.0
2009-09-02 15:00:00,1.57445,1.5755,1.5738,1.57505,3259000002.0
2009-09-02 15:15:00,1.57515,1.5761,1.5744,1.57515,3497099999.0
2009-09-02 15:30:00,1.57515,1.5755,1.57245,1.5729,4905800001.0
2009-09-02 15:45:00,1.57265,1.574,1.57165,1.5728,4921500000.0
2009-09-02 16:00:00,1.57265,1.5737,1.57155,1.57305,6837499999.0
2009-09-02 16:15:00,1.57305,1.5748,1.5725,1.5748,3699300002.0
2009-09-02 16:30:00,1.57495,1.57605,1.57355,1.57495,4559500003.0
2009-09-02 16:45:00,1.5749,1.5761,1.5733,1.57365,4952000003.0
2009-09-02 17:00:00,1.5737,1.57425,1.5713,1.57285,3998620000.0
2009-09-02 17:15:00,1.57285,1.57435,1.5717,1.574,4906700001.0
2009-09-02 17:30:00,1.57415,1.5761,1.57335,1.57605,3293600000.0
2009-09-02 17:45:00,1.5762,1.5769,1.57445,1.5755,3207600000.0
2009-09-02 18:00:00,1.5755,1.5781,1.57535,1.5762,3684900005.0
2009-09-02 18:15:00,1.5763,1.5768,1.5745,1.57495,2260700000.0
2009-09-02 18:30:00,1.575,1.57685,1.57465,1.57595,1895400000.0
2009-09-02 18:45:00,1.576,1.5776,1.57545,1.57755,2833700000.0
2009-09-02 19:00:00,1.57765,1.5786,1.57635,1.57835,2086800000.0
2009-09-02 19:15:00,1.57835,1.5787,1.57755,1.57805,2163100000.0
2009-09-02 19:30:00,1.578,1.57835,1.57735,1.5779,2345200000.0
2009-09-02 19:45:00,1.578,1.58,1.5779,1.5797,3380599995.0
2009-09-02 20:00:00,1.57985,1.57985,1.57735,1.57865,2887999999.0
2009-09-02 20:15:00,1.57815,1.57855,1.57735,1.57795,2336100000.0
2009-09-02 20:30:00,1.57795,1.57855,1.5768,1.5772,1797299999.0
2009-09-02 20:45:00,1.5772,1.57835,1.5765,1.57805,3489100001.0
2009-09-02 21:00:00,1.57805,1.57815,1.57625,1.5765,2069000000.0
2009-09-02 21:15:00,1.57655,1.57745,1.57545,1.57705,2406220000.0
2009-09-02 21:30:00,1.5771,1.5773,1.5757,1.5762,1366700000.0
2009-09-02 21:45:00,1.57615,1.57695,1.57545,1.5769,2762320000.0
2009-09-02 22:00:00,1.57695,1.57695,1.57545,1.57545,2757020000.0
2009-09-02 22:15:00,1.57545,1.5761,1.57545,1.5755,866440000.0
2009-09-02 22:30:00,1.5755,1.5765,1.57445,1.57625,492300000.0
2009-09-02 22:45:00,1.57625,1.57645,1.5756,1.5761,514800000.0
2009-09-02 23:00:00,1.5761,1.57655,1.57575,1.5765,185200000.0
2009-09-02 23:15:00,1.57655,1.57655,1.5758,1.5762,139600000.0
2009-09-02 23:30:00,1.57635,1.57675,1.5759,1.5763,169600000.0
2009-09-02 23:45:00,1.57615,1.5764,1.5752,1.5752,164850000.0
2009-09-03 00:00:00,1.5754,1.5759,1.5752,1.57585,191100000.0
2009-09-03 00:15:00,1.5758,1.57635,1.57555,1.57625,153600000.0
2009-09-03 00:30:00,1.57625,1.5767,1.57545,1.5755,327300000.0
2009-09-03 00:45:00,1.5754,1.5761,1.5754,1.5761,354700000.0
2009-09-03 01:00:00,1.57605,1.57705,1.576,1.5765,400600000.0
2009-09-03 01:15:00,1.57655,1.57725,1.5762,1.5765,239600000.0
2009-09-03 01:30:00,1.5764,1.57695,1.57615,1.5768,275400000.0
2009-09-03 01:45:00,1.5768,1.57695,1.576,1.57625,318900000.0
2009-09-03 02:00:00,1.57625,1.57645,1.57485,1.57535,568100000.0
2009-09-03 02:15:00,1.57535,1.57695,1.57515,1.57605,637800000.0
2009-09-03 02:30:00,1.57605,1.57695,1.5758,1.57645,637400000.0
2009-09-03 02:45:00,1.5765,1.5767,1.57575,1.5761,478300000.0
2009-09-03 03:00:00,1.5762,1.57635,1.5755,1.57605,354600000.0
2009-09-03 03:15:00,1.57595,1.5767,1.57585,1.5761,270900000.0
2009-09-03 03:30:00,1.57615,1.57635,1.5753,1.57585,559800000.0
2009-09-03 03:45:00,1.5759,1.5763,1.5756,1.5756,349700000.0
2009-09-03 04:00:00,1.5756,1.5762,1.5756,1.57565,365900000.0
2009-09-03 04:15:00,1.57565,1.57565,1.5756,1.5756,182200000.0
2009-09-03 04:30:00,1.5756,1.57575,1.57494,1.5756,185800000.0
2009-09-03 04:45:00,1.5756,1.5756,1.5745,1.57535,528200000.0
2009-09-03 05:00:00,1.5754,1.5756,1.5748,1.5749,412000000.0
2009-09-03 05:15:00,1.57485,1.57535,1.5739,1.57435,421200000.0
2009-09-03 05:30:00,1.5743,1.57455,1.57345,1.5738,481400000.0
2009-09-03 05:45:00,1.57345,1.57395,1.5734,1.57365,446200000.0
2009-09-03 06:00:00,1.5737,1.5749,1.5737,1.57485,292200000.0
2009-09-03 06:15:00,1.5747,1.5747,1.5741,1.57425,532000000.0
2009-09-03 06:30:00,1.57425,1.5744,1.5737,1.5743,487200000.0
2009-09-03 06:45:00,1.57435,1.57445,1.5739,1.57415,594600000.0
2009-09-03 07:00:00,1.5742,1.57465,1.5737,1.5738,468800000.0
2009-09-03 07:15:00,1.57385,1.57505,1.5738,1.5749,557800000.0
2009-09-03 07:30:00,1.57485,1.5754,1.5743,1.5746,474000000.0
2009-09-03 07:45:00,1.5745,1.5746,1.5731,1.5737,672300000.0
2009-09-03 08:00:00,1.57375,1.57405,1.57255,1.57275,2019400000.0
2009-09-03 08:15:00,1.5729,1.5742,1.5723,1.5741,1782300000.0
2009-09-03 08:30:00,1.57405,1.57455,1.57295,1.57315,948200000.0
2009-09-03 08:45:00,1.573,1.5747,1.5722,1.5739,1600800000.0
2009-09-03 09:00:00,1.574,1.57525,1.57355,1.5749,1682000000.0
2009-09-03 09:15:00,1.57495,1.5756,1.57395,1.5742,1551200000.0
2009-09-03 09:30:00,1.5742,1.57495,1.5737,1.5743,1273000000.0
2009-09-03 09:45:00,1.57425,1.5752,1.5737,1.5752,2054400000.0
2009-09-03 10:00:00,1.57515,1.5756,1.5741,1.5744,2168700000.0
2009-09-03 10:15:00,1.57435,1.57585,1.57415,1.5757,1376400000.0
2009-09-03 10:30:00,1.57565,1.5768,1.5742,1.5743,1898200000.0
2009-09-03 10:45:00,1.5744,1.5744,1.57335,1.5737,1926700000.0
2009-09-03 11:00:00,1.57375,1.5745,1.57065,1.5714,2920850000.0
2009-09-03 11:15:00,1.5714,1.5727,1.57115,1.57245,2294200000.0
2009-09-03 11:30:00,1.57245,1.5745,1.5724,1.5739,1507000000.0
2009-09-03 11:45:00,1.5739,1.5751,1.57335,1.57505,2885200000.0
2009-09-03 12:00:00,1.575,1.5752,1.5745,1.5746,3240200000.0
2009-09-03 12:15:00,1.5746,1.5754,1.57115,1.5722,4545530001.0
2009-09-03 12:30:00,1.57215,1.5745,1.5721,1.5742,2052000000.0
2009-09-03 12:45:00,1.5742,1.575,1.57375,1.57395,2953400000.0
2009-09-03 13:00:00,1.57385,1.57455,1.57315,1.57455,3691200002.0
2009-09-03 13:15:00,1.57455,1.5746,1.5721,1.57235,4350199999.0
2009-09-03 13:30:00,1.5723,1.5739,1.57195,1.5739,3717599997.0
2009-09-03 13:45:00,1.5738,1.5741,1.57265,1.5734,3963800000.0
2009-09-03 14:00:00,1.5735,1.5744,1.5722,1.574,4256599998.0
2009-09-03 14:15:00,1.5741,1.57705,1.57385,1.5766,4610000002.0
2009-09-03 14:30:00,1.57695,1.5775,1.575,1.57585,6574200000.0
2009-09-03 14:45:00,1.57585,1.57655,1.575,1.5752,6145000000.0
2009-09-03 15:00:00,1.5752,1.5756,1.57405,1.57555,3368599999.0
2009-09-03 15:15:00,1.5755,1.57565,1.57435,1.575,2142000000.0
2009-09-03 15:30:00,1.57495,1.57555,1.57365,1.57385,6853999999.0
2009-09-03 15:45:00,1.57385,1.57475,1.572,1.57245,8026599999.0
2009-09-03 16:00:00,1.57235,1.57505,1.57205,1.5732,7366600000.0
2009-09-03 16:15:00,1.5732,1.5779,1.57295,1.57625,8299199998.0
2009-09-03 16:30:00,1.57615,1.57675,1.57465,1.5752,7499599996.0
2009-09-03 16:45:00,1.5752,1.57795,1.5752,1.57705,7095199998.0
2009-09-03 17:00:00,1.5771,1.57755,1.574,1.57685,6436799998.0
2009-09-03 17:15:00,1.5771,1.57895,1.57675,1.57745,8939999996.0
2009-09-03 17:30:00,1.57745,1.57745,1.5756,1.57695,6171599998.0
2009-09-03 17:45:00,1.57685,1.5769,1.5747,1.5753,5004299998.0
2009-09-03 18:00:00,1.57525,1.57605,1.5735,1.5739,4422599999.0
2009-09-03 18:15:00,1.57385,1.5755,1.5736,1.5743,4682999998.0
2009-09-03 18:30:00,1.57435,1.5747,1.5734,1.57355,4815799988.0
2009-09-03 18:45:00,1.5736,1.57505,1.5734,1.5748,5009199996.0
2009-09-03 19:00:00,1.5748,1.5748,1.57265,1.573,4674799993.0
2009-09-03 19:15:00,1.573,1.57405,1.57295,1.5736,4526399998.0
2009-09-03 19:30:00,1.57365,1.5741,1.57205,1.57245,5256599996.0
2009-09-03 19:45:00,1.5725,1.57335,1.572,1.57225,3661999999.0
2009-09-03 20:00:00,1.57225,1.5724,1.5705,1.57135,2452000000.0
2009-09-03 20:15:00,1.5713,1.5721,1.57075,1.57195,4447199998.0
2009-09-03 20:30:00,1.57195,1.5734,1.5719,1.57335,4554999999.0
2009-09-03 20:45:00,1.5734,1.57345,1.57235,1.57235,4990800001.0
2009-09-03 21:00:00,1.5722,1.57335,1.57195,1.57215,3245400000.0
2009-09-03 21:15:00,1.57205,1.5727,1.5717,1.572,1650400000.0
2009-09-03 21:30:00,1.572,1.57235,1.57125,1.57155,3012600000.0
2009-09-03 21:45:00,1.57155,1.57355,1.57155,1.5724,5010600000.0
2009-09-03 22:00:00,1.57225,1.5724,1.57115,1.5724,957800000.0
2009-09-03 22:15:00,1.57225,1.5725,1.57105,1.57165,597200000.0
2009-09-03 22:30:00,1.5715,1.5728,1.5709,1.5722,598400000.0
2009-09-03 22:45:00,1.5723,1.5724,1.5701,1.5701,597800000.0
2009-09-03 23:00:00,1.5701,1.5713,1.5696,1.57115,359640000.0
2009-09-03 23:15:00,1.57071,1.5715,1.5706,1.5713,241200000.0
2009-09-03 23:30:00,1.57125,1.57145,1.5706,1.5709,612400000.0
2009-09-03 23:45:00,1.571,1.5713,1.57075,1.5708,317800000.0
2009-09-04 00:00:00,1.5711,1.57155,1.5705,1.571,399000000.0
2009-09-04 00:15:00,1.5711,1.5717,1.57085,1.57135,338200000.0
2009-09-04 00:30:00,1.57145,1.5716,1.5708,1.5711,177300000.0
2009-09-04 00:45:00,1.5711,1.5715,1.57085,1.57095,583600000.0
2009-09-04 01:00:00,1.57095,1.5715,1.57045,1.57075,845700000.0
2009-09-04 01:15:00,1.57075,1.5715,1.57052,1.5715,154200000.0
2009-09-04 01:30:00,1.5715,1.57175,1.57105,1.57125,378000000.0
2009-09-04 01:45:00,1.57135,1.57175,1.57072,1.5714,275200000.0
2009-09-04 02:00:00,1.5714,1.5721,1.57113,1.5714,368400000.0
2009-09-04 02:15:00,1.5715,1.5719,1.57115,1.5715,264200000.0
2009-09-04 02:30:00,1.5715,1.57175,1.57095,1.57145,217600000.0
2009-09-04 02:45:00,1.57093,1.57155,1.5709,1.57095,461400000.0
2009-09-04 03:00:00,1.5711,1.57125,1.57045,1.57065,691400000.0
2009-09-04 03:15:00,1.57065,1.5712,1.5703,1.57105,471800000.0
2009-09-04 03:30:00,1.5711,1.57185,1.57085,1.5712,563200000.0
2009-09-04 03:45:00,1.5712,1.5714,1.57035,1.5707,525000000.0
2009-09-04 04:00:00,1.5707,1.5707,1.5707,1.5707,342800000.0
2009-09-04 04:15:00,1.5707,1.5714,1.5699,1.57125,616700000.0
2009-09-04 04:30:00,1.57115,1.57195,1.57105,1.57155,463800000.0
2009-09-04 04:45:00,1.5716,1.5716,1.57085,1.5709,520200000.0
2009-09-04 05:00:00,1.5708,1.57175,1.57075,1.5717,408400000.0
2009-09-04 05:15:00,1.57185,1.57195,1.571,1.57115,495000000.0
2009-09-04 05:30:00,1.5713,1.57145,1.57075,1.57095,417600000.0
2009-09-04 05:45:00,1.5709,1.57115,1.5707,1.5707,290700000.0
2009-09-04 06:00:00,1.57055,1.5709,1.5704,1.5706,655100000.0
2009-09-04 06:15:00,1.5707,1.5711,1.5706,1.57075,301800000.0
2009-09-04 06:30:00,1.57075,1.5715,1.5706,1.57085,837600000.0
2009-09-04 06:45:00,1.57085,1.5714,1.57065,1.57075,709200000.0
2009-09-04 07:00:00,1.57085,1.5714,1.57075,1.571,420800000.0
2009-09-04 07:15:00,1.571,1.57185,1.5708,1.5716,490600000.0
2009-09-04 07:30:00,1.5717,1.5718,1.57115,1.5713,792200000.0
2009-09-04 07:45:00,1.5713,1.57215,1.57102,1.57185,757000000.0
2009-09-04 08:00:00,1.57185,1.5726,1.57145,1.5721,984000000.0
2009-09-04 08:15:00,1.5721,1.5726,1.57165,1.5718,1759200000.0
2009-09-04 08:30:00,1.5719,1.57245,1.57155,1.57235,1243400000.0
2009-09-04 08:45:00,1.57235,1.57335,1.57185,1.57295,2902200000.0
2009-09-04 09:00:00,1.57295,1.5731,1.5697,1.5701,3266100000.0
2009-09-04 09:15:00,1.5701,1.57115,1.5697,1.5703,3981600000.0
2009-09-04 09:30:00,1.5703,1.57035,1.56875,1.5689,3761200000.0
2009-09-04 09:45:00,1.56895,1.5711,1.5687,1.5707,2167400000.0
2009-09-04 10:00:00,1.5708,1.5712,1.5682,1.5683,2144400000.0
2009-09-04 10:15:00,1.5683,1.5684,1.56715,1.56755,1967000000.0
2009-09-04 10:30:00,1.56755,1.56835,1.5675,1.56835,1939400000.0
2009-09-04 10:45:00,1.56835,1.5686,1.5669,1.5675,1846400000.0
2009-09-04 11:00:00,1.5675,1.56775,1.5662,1.5669,1890600000.0
2009-09-04 11:15:00,1.56695,1.5671,1.56515,1.56565,1414800000.0
2009-09-04 11:30:00,1.56555,1.56585,1.56455,1.5657,1132600000.0
2009-09-04 11:45:00,1.5657,1.566,1.5646,1.56475,1995600000.0
2009-09-04 12:00:00,1.56475,1.56635,1.5645,1.5655,4095800000.0
2009-09-04 12:15:00,1.5655,1.56575,1.5642,1.565,4176399999.0
2009-09-04 12:30:00,1.56505,1.5658,1.5648,1.56525,2380000000.0
2009-09-04 12:45:00,1.5652,1.5659,1.5633,1.56385,2976200003.0
2009-09-04 13:00:00,1.5638,1.5638,1.5573,1.5599,3453200000.0
2009-09-04 13:15:00,1.5599,1.56185,1.55905,1.5615,4222200000.0
2009-09-04 13:30:00,1.5616,1.5617,1.55865,1.55875,3072800000.0
2009-09-04 13:45:00,1.55885,1.5603,1.55855,1.56005,2694200001.0
2009-09-04 14:00:00,1.55995,1.55995,1.55725,1.5579,4345200000.0
2009-09-04 14:15:00,1.55805,1.56045,1.5569,1.5571,5901999999.0
2009-09-04 14:30:00,1.5573,1.5629,1.5529,1.557,6397320000.0
2009-09-04 14:45:00,1.557,1.56045,1.5563,1.5597,7456600001.0
2009-09-04 15:00:00,1.5597,1.5597,1.55595,1.5564,7440900001.0
2009-09-04 15:15:00,1.55625,1.55665,1.5537,1.55415,6486400000.0
2009-09-04 15:30:00,1.5543,1.55575,1.5529,1.5537,7659460000.0
2009-09-04 15:45:00,1.55375,1.5547,1.55285,1.5543,7248800000.0
2009-09-04 16:00:00,1.5543,1.55465,1.5517,1.5523,6685200000.0
2009-09-04 16:15:00,1.55235,1.5525,1.5499,1.5521,4337100001.0
2009-09-04 16:30:00,1.55205,1.55245,1.551,1.5511,3192700001.0
2009-09-04 16:45:00,1.55115,1.5525,1.55035,1.55245,2881600000.0
2009-09-04 17:00:00,1.5525,1.554,1.5514,1.55265,2688400000.0
2009-09-04 17:15:00,1.55265,1.553,1.5511,1.55215,3054899998.0
2009-09-04 17:30:00,1.55205,1.55505,1.5518,1.55485,3251699998.0
2009-09-04 17:45:00,1.555,1.5563,1.55395,1.55535,2827499999.0
2009-09-04 18:00:00,1.55535,1.55535,1.54905,1.5516,5346100001.0
2009-09-04 18:15:00,1.5516,1.55185,1.54975,1.55015,3078300000.0
2009-09-04 18:30:00,1.5501,1.55125,1.54925,1.55125,1952700000.0
2009-09-04 18:45:00,1.5511,1.55135,1.54985,1.55035,1482900000.0
2009-09-04 19:00:00,1.5505,1.55405,1.54985,1.5538,2064500000.0
2009-09-04 19:15:00,1.5537,1.55455,1.55245,1.5527,1545500000.0
2009-09-04 19:30:00,1.55275,1.55405,1.5525,1.55315,785300000.0
2009-09-04 19:45:00,1.55315,1.55395,1.553,1.5538,921399999.0
2009-09-04 20:00:00,1.55385,1.55455,1.55275,1.55365,1446500000.0
2009-09-04 20:15:00,1.55365,1.5542,1.55325,1.55405,1916600000.0
2009-09-04 20:30:00,1.554,1.5542,1.55205,1.5532,1120700000.0
2009-09-04 20:45:00,1.55315,1.554,1.55275,1.554,1126300000.0
2009-09-04 21:00:00,1.5539,1.55575,1.5537,1.5551,1090000000.0
2009-09-04 21:15:00,1.55515,1.5556,1.55465,1.555,549800000.0
2009-09-04 21:30:00,1.5549,1.5549,1.5527,1.5537,638400000.0
2009-09-04 21:45:00,1.5536,1.5544,1.55305,1.55395,406500000.0
2009-09-04 22:00:00,1.554,1.5546,1.5519,1.553,435000000.0
2009-09-04 22:15:00,1.55315,1.5534,1.55145,1.552,263400000.0
2009-09-04 22:30:00,1.5519,1.5529,1.55145,1.55245,666260000.0
2009-09-04 22:45:00,1.5524,1.5556,1.552,1.55505,560900000.0
2009-09-06 23:00:00,1.55225,1.5541,1.55175,1.5532,80000000.0
2009-09-06 23:15:00,1.5532,1.5533,1.55295,1.55315,19000000.0
2009-09-06 23:30:00,1.5529,1.5537,1.5529,1.55345,83000000.0
2009-09-06 23:45:00,1.55355,1.55425,1.55325,1.5536,220800000.0
2009-09-07 00:00:00,1.55365,1.5545,1.55145,1.5538,500800000.0
2009-09-07 00:15:00,1.5537,1.5544,1.5529,1.5534,649400000.0
2009-09-07 00:30:00,1.55345,1.55475,1.55305,1.55395,316400000.0
2009-09-07 00:45:00,1.55395,1.5541,1.55195,1.5523,345400000.0
2009-09-07 01:00:00,1.5524,1.5525,1.55145,1.5516,469200000.0
2009-09-07 01:15:00,1.5517,1.55255,1.55145,1.55205,343080000.0
2009-09-07 01:30:00,1.5521,1.55295,1.55185,1.5529,248100000.0
2009-09-07 01:45:00,1.5529,1.55325,1.55221,1.55325,218200000.0
2009-09-07 02:00:00,1.55325,1.5539,1.5531,1.55315,653000000.0
2009-09-07 02:15:00,1.55325,1.5543,1.55295,1.55385,372300000.0
2009-09-07 02:30:00,1.55385,1.5548,1.55339,1.5545,307400000.0
2009-09-07 02:45:00,1.5545,1.5555,1.55425,1.55475,437400000.0
2009-09-07 03:00:00,1.55475,1.55535,1.5542,1.5546,392900000.0
2009-09-07 03:15:00,1.5546,1.555,1.55385,1.55395,624900000.0
2009-09-07 03:30:00,1.554,1.55465,1.55365,1.55405,285000000.0
2009-09-07 03:45:00,1.55405,1.5542,1.5535,1.5542,286200000.0
2009-09-07 04:00:00,1.5542,1.55505,1.5538,1.55435,366800000.0
2009-09-07 04:15:00,1.5542,1.55495,1.5541,1.55485,339000000.0
2009-09-07 04:30:00,1.55485,1.55515,1.5545,1.55465,152000000.0
2009-09-07 04:45:00,1.55455,1.555,1.55425,1.55455,192600000.0
2009-09-07 05:00:00,1.55455,1.55475,1.5543,1.55445,129600000.0
2009-09-07 05:15:00,1.55445,1.555,1.55435,1.5544,237800000.0
2009-09-07 05:30:00,1.5544,1.55475,1.55425,1.5547,174400000.0
2009-09-07 05:45:00,1.55455,1.5548,1.55413,1.5546,143600000.0
2009-09-07 06:00:00,1.55455,1.5551,1.5543,1.555,418400000.0
2009-09-07 06:15:00,1.555,1.55575,1.55485,1.55525,349000000.0
2009-09-07 06:30:00,1.55525,1.55525,1.55455,1.5546,232000000.0
2009-09-07 06:45:00,1.55465,1.55475,1.5543,1.55455,238000000.0
2009-09-07 07:00:00,1.55455,1.55485,1.5542,1.55455,247000000.0
2009-09-07 07:15:00,1.5545,1.55485,1.55445,1.55465,188600000.0
2009-09-07 07:30:00,1.5547,1.55485,1.5541,1.5542,270800000.0
2009-09-07 07:45:00,1.5542,1.5547,1.55365,1.55365,363600000.0
2009-09-07 08:00:00,1.55375,1.5566,1.55365,1.55545,1001800000.0
2009-09-07 08:15:00,1.5554,1.55565,1.5545,1.5547,895500000.0
2009-09-07 08:30:00,1.5546,1.5556,1.55415,1.5551,805300000.0
2009-09-07 08:45:00,1.5552,1.5552,1.5539,1.5542,734200000.0
2009-09-07 09:00:00,1.55425,1.55435,1.5512,1.55155,1752719999.0
2009-09-07 09:15:00,1.55145,1.5517,1.54955,1.54965,1876820000.0
2009-09-07 09:30:00,1.54975,1.5505,1.54885,1.5491,1639410000.0
2009-09-07 09:45:00,1.549,1.54965,1.5475,1.54965,1977300000.0
2009-09-07 10:00:00,1.5496,1.551,1.5492,1.54995,1683900000.0
2009-09-07 10:15:00,1.55005,1.55015,1.54705,1.54725,1627800000.0
2009-09-07 10:30:00,1.5472,1.54805,1.5466,1.54685,947200000.0
2009-09-07 10:45:00,1.54675,1.54735,1.54595,1.54655,1126500000.0
2009-09-07 11:00:00,1.5466,1.54665,1.5451,1.54585,1093400000.0
2009-09-07 11:15:00,1.5459,1.54735,1.54575,1.54665,1080800000.0
2009-09-07 11:30:00,1.54665,1.5483,1.5463,1.5465,1017700000.0
2009-09-07 11:45:00,1.5464,1.5465,1.54495,1.54645,1684000000.0
2009-09-07 12:00:00,1.54645,1.5467,1.5452,1.54565,1091800000.0
2009-09-07 12:15:00,1.5456,1.54605,1.5453,1.5458,642400000.0
2009-09-07 12:30:00,1.54585,1.5464,1.5456,1.54595,1519000000.0
2009-09-07 12:45:00,1.5459,1.546,1.5441,1.5441,1331600000.0
2009-09-07 13:00:00,1.5442,1.5444,1.5432,1.5441,1141100000.0
2009-09-07 13:15:00,1.5441,1.5447,1.5438,1.54395,1119200000.0
2009-09-07 13:30:00,1.5442,1.54445,1.5432,1.54385,1329100000.0
2009-09-07 13:45:00,1.54385,1.5441,1.5429,1.54355,985800000.0
2009-09-07 14:00:00,1.54345,1.5444,1.54245,1.5425,1359399999.0
2009-09-07 14:15:00,1.54255,1.54385,1.54195,1.5438,2482800000.0
2009-09-07 14:30:00,1.5438,1.54395,1.5426,1.54395,1519200000.0
2009-09-07 14:45:00,1.54395,1.54425,1.5431,1.54335,1883500000.0
2009-09-07 15:00:00,1.54345,1.54355,1.5416,1.54195,1342500000.0
2009-09-07 15:15:00,1.54185,1.5423,1.54125,1.54155,929200000.0
2009-09-07 15:30:00,1.5417,1.54175,1.54115,1.54145,678300000.0
2009-09-07 15:45:00,1.54145,1.54155,1.5402,1.5413,1159500000.0
2009-09-07 16:00:00,1.5413,1.5413,1.54035,1.54105,1463099999.0
2009-09-07 16:15:00,1.54105,1.54155,1.54005,1.54135,614600000.0
2009-09-07 16:30:00,1.5413,1.5434,1.54125,1.54235,980200000.0
2009-09-07 16:45:00,1.5422,1.54295,1.54095,1.54215,792200000.0
2009-09-07 17:00:00,1.54215,1.5436,1.54215,1.5436,1633100000.0
2009-09-07 17:15:00,1.5436,1.544,1.5422,1.54315,1232600000.0
2009-09-07 17:30:00,1.5432,1.5449,1.54225,1.5433,1487600000.0
2009-09-07 17:45:00,1.5433,1.5458,1.5427,1.54385,1425700000.0
2009-09-07 18:00:00,1.544,1.54635,1.54325,1.54625,2321800000.0
2009-09-07 18:15:00,1.54625,1.54655,1.5433,1.54465,1711200000.0
2009-09-07 18:30:00,1.54465,1.545,1.5442,1.5446,389700000.0
2009-09-07 18:45:00,1.5446,1.54475,1.5431,1.54375,1146900000.0
2009-09-07 19:00:00,1.54375,1.54415,1.54285,1.5431,1451500000.0
2009-09-07 19:15:00,1.54305,1.54365,1.54305,1.54335,179200000.0
2009-09-07 19:30:00,1.54335,1.5435,1.5431,1.5433,89800000.0
2009-09-07 19:45:00,1.54325,1.54325,1.54291,1.54315,96800000.0
2009-09-07 20:00:00,1.54315,1.54325,1.54246,1.54325,104800000.0
2009-09-07 20:15:00,1.5432,1.54335,1.54175,1.5426,250500000.0
2009-09-07 20:30:00,1.54206,1.54365,1.54165,1.54325,393700000.0
2009-09-07 20:45:00,1.543,1.543,1.54189,1.54265,701000000.0
2009-09-07 21:00:00,1.5428,1.5438,1.5424,1.54279,405600000.0
2009-09-07 21:15:00,1.543,1.54425,1.54255,1.5438,521600000.0
2009-09-07 21:30:00,1.54365,1.54445,1.5435,1.5439,155800000.0
2009-09-07 21:45:00,1.5443,1.54475,1.54384,1.5447,214400000.0
2009-09-07 22:00:00,1.54465,1.545,1.54295,1.54495,249600000.0
2009-09-07 22:15:00,1.54505,1.54505,1.5438,1.54395,206600000.0
2009-09-07 22:30:00,1.54395,1.5444,1.54385,1.5439,323300000.0
2009-09-07 22:45:00,1.5439,1.54465,1.5438,1.54425,253100000.0
2009-09-07 23:00:00,1.543,1.54515,1.543,1.5443,771000000.0
2009-09-07 23:15:00,1.5443,1.5451,1.5442,1.54455,126400000.0
2009-09-07 23:30:00,1.5447,1.54495,1.54265,1.54455,441000000.0
2009-09-07 23:45:00,1.54455,1.54485,1.5439,1.54415,246400000.0
2009-09-08 00:00:00,1.5442,1.5446,1.54355,1.5444,200200000.0
2009-09-08 00:15:00,1.54425,1.545,1.54415,1.54495,219500000.0
2009-09-08 00:30:00,1.5449,1.545,1.544,1.54495,244100000.0
2009-09-08 00:45:00,1.5449,1.54545,1.5439,1.54525,263600000.0
2009-09-08 01:00:00,1.54525,1.54605,1.5443,1.5451,748600000.0
2009-09-08 01:15:00,1.5451,1.546,1.5448,1.54545,460300000.0
2009-09-08 01:30:00,1.54545,1.5463,1.54545,1.54595,355100000.0
2009-09-08 01:45:00,1.5458,1.54605,1.54515,1.5457,459300000.0
2009-09-08 02:00:00,1.5456,1.5466,1.5449,1.54595,633600000.0
2009-09-08 02:15:00,1.546,1.54635,1.54565,1.54595,711100000.0
2009-09-08 02:30:00,1.546,1.5461,1.54553,1.54559,385900000.0
2009-09-08 02:45:00,1.54605,1.54655,1.54545,1.54575,650700000.0
2009-09-08 03:00:00,1.5457,1.5459,1.545,1.5456,627500000.0
2009-09-08 03:15:00,1.54555,1.54635,1.54495,1.5462,568600000.0
2009-09-08 03:30:00,1.5462,1.54725,1.5457,1.5467,1708500000.0
2009-09-08 03:45:00,1.54675,1.54705,1.5464,1.5467,1758800000.0
2009-09-08 04:00:00,1.5467,1.5468,1.54565,1.5462,923700000.0
2009-09-08 04:15:00,1.5462,1.5465,1.54545,1.54565,352200000.0
2009-09-08 04:30:00,1.5457,1.54635,1.54555,1.5458,547300000.0
2009-09-08 04:45:00,1.54575,1.54605,1.54535,1.546,286900000.0
2009-09-08 05:00:00,1.546,1.5461,1.54534,1.5458,194900000.0
2009-09-08 05:15:00,1.5458,1.54585,1.5452,1.5458,135700000.0
2009-09-08 05:30:00,1.5458,1.54615,1.54455,1.54555,369600000.0
2009-09-08 05:45:00,1.54555,1.54555,1.54465,1.54525,350900000.0
2009-09-08 06:00:00,1.54525,1.54545,1.5447,1.54545,280800000.0
2009-09-08 06:15:00,1.54545,1.54565,1.54485,1.54555,719500000.0
2009-09-08 06:30:00,1.54555,1.54615,1.5453,1.5461,788000000.0
2009-09-08 06:45:00,1.5461,1.54615,1.54545,1.5455,244400000.0
2009-09-08 07:00:00,1.5455,1.5461,1.54545,1.54555,483600000.0
2009-09-08 07:15:00,1.54555,1.546,1.5454,1.5456,483600000.0
2009-09-08 07:30:00,1.5456,1.5459,1.54455,1.54545,941900000.0
2009-09-08 07:45:00,1.54545,1.546,1.5444,1.54495,1133700000.0
2009-09-08 08:00:00,1.54495,1.5458,1.54415,1.5455,1136900000.0
2009-09-08 08:15:00,1.5455,1.54625,1.5441,1.54505,3062600000.0
2009-09-08 08:30:00,1.54495,1.54535,1.5442,1.54465,5260000004.0
2009-09-08 08:45:00,1.54465,1.54635,1.5443,1.54585,2570500000.0
2009-09-08 09:00:00,1.5457,1.54635,1.54375,1.54455,3485000000.0
2009-09-08 09:15:00,1.5446,1.54485,1.54355,1.5438,2188400000.0
2009-09-08 09:30:00,1.54375,1.5446,1.54315,1.54445,2087500000.0
2009-09-08 09:45:00,1.54445,1.5462,1.54435,1.5459,3559100000.0
2009-09-08 10:00:00,1.5458,1.54725,1.54515,1.5464,4317500000.0
2009-09-08 10:15:00,1.54635,1.5475,1.54595,1.54615,3764700001.0
2009-09-08 10:30:00,1.54615,1.54695,1.54595,1.54615,2768199999.0
2009-09-08 10:45:00,1.5462,1.54655,1.54555,1.54595,1860700000.0
2009-09-08 11:00:00,1.54595,1.54595,1.5445,1.545,1906800000.0
2009-09-08 11:15:00,1.54505,1.546,1.5444,1.54465,2486700000.0
2009-09-08 11:30:00,1.54465,1.5451,1.54225,1.54365,2643100000.0
2009-09-08 11:45:00,1.5437,1.5464,1.54365,1.5457,4335799996.0
2009-09-08 12:00:00,1.5456,1.5496,1.54545,1.5488,4112600000.0
2009-09-08 12:15:00,1.5488,1.54905,1.5479,1.54815,2671800000.0
2009-09-08 12:30:00,1.54815,1.5494,1.54805,1.5488,1669300000.0
2009-09-08 12:45:00,1.5489,1.5495,1.5482,1.5487,1232000000.0
2009-09-08 13:00:00,1.5487,1.55045,1.5487,1.54985,1695200000.0
2009-09-08 13:15:00,1.54985,1.55125,1.5497,1.55,2738800000.0
2009-09-08 13:30:00,1.55005,1.5504,1.5483,1.5496,7320699998.0
2009-09-08 13:45:00,1.5496,1.5498,1.54865,1.5488,3392900003.0
2009-09-08 14:00:00,1.54875,1.5493,1.5479,1.548,3122599995.0
2009-09-08 14:15:00,1.54805,1.54965,1.5477,1.5487,4543600002.0
2009-09-08 14:30:00,1.5486,1.55015,1.5486,1.5496,3628900000.0
2009-09-08 14:45:00,1.5496,1.55145,1.54955,1.55115,4179399997.0
2009-09-08 15:00:00,1.55125,1.5513,1.5499,1.5504,3587400000.0
2009-09-08 15:15:00,1.5503,1.551,1.5492,1.54955,3775400000.0
2009-09-08 15:30:00,1.54945,1.55275,1.5494,1.5524,4270900001.0
2009-09-08 15:45:00,1.5524,1.5543,1.55165,1.5542,5030100001.0
2009-09-08 16:00:00,1.5542,1.55485,1.55305,1.55415,5402400001.0
2009-09-08 16:15:00,1.55415,1.5558,1.55355,1.55565,4300900000.0
2009-09-08 16:30:00,1.55565,1.55675,1.5535,1.5544,6722299999.0
2009-09-08 16:45:00,1.5544,1.557,1.5542,1.5566,4190300000.0
2009-09-08 17:00:00,1.5566,1.5571,1.5554,1.55645,5841500000.0
2009-09-08 17:15:00,1.55645,1.559,1.55645,1.559,5544100000.0
2009-09-08 17:30:00,1.55895,1.5606,1.55815,1.56,4486699998.0
2009-09-08 17:45:00,1.56,1.56075,1.5593,1.56,4653100000.0
2009-09-08 18:00:00,1.56,1.5608,1.5595,1.56055,2665299999.0
2009-09-08 18:15:00,1.5606,1.5612,1.56005,1.5608,2353400001.0
2009-09-08 18:30:00,1.5608,1.56225,1.5602,1.5614,2624100001.0
2009-09-08 18:45:00,1.5614,1.56295,1.561,1.5613,2428200000.0
2009-09-08 19:00:00,1.5613,1.56175,1.5602,1.56045,2362200000.0
2009-09-08 19:15:00,1.56055,1.562,1.5603,1.5611,1735100000.0
2009-09-08 19:30:00,1.56115,1.5625,1.56105,1.562,1150100000.0
2009-09-08 19:45:00,1.562,1.5634,1.56165,1.5627,3913499994.0
2009-09-08 20:00:00,1.56285,1.5636,1.5623,1.56345,2093400000.0
2009-09-08 20:15:00,1.56345,1.56625,1.5633,1.56615,3931999995.0
2009-09-08 20:30:00,1.5661,1.5682,1.5654,1.5672,4013399999.0
2009-09-08 20:45:00,1.56725,1.5685,1.56555,1.5661,3858499997.0
2009-09-08 21:00:00,1.5661,1.5678,1.566,1.56765,1436000000.0
2009-09-08 21:15:00,1.56765,1.5683,1.56575,1.5661,2066100000.0
2009-09-08 21:30:00,1.56595,1.5662,1.56395,1.56485,1100100000.0
2009-09-08 21:45:00,1.56485,1.56515,1.56395,1.56445,2635800000.0
2009-09-08 22:00:00,1.5645,1.56515,1.5628,1.56455,1364960000.0
2009-09-08 22:15:00,1.5643,1.56475,1.56375,1.56425,470000000.0
2009-09-08 22:30:00,1.5642,1.5653,1.56395,1.5649,693900000.0
2009-09-08 22:45:00,1.56495,1.56515,1.55825,1.5584,1128600000.0
2009-09-08 23:00:00,1.5584,1.56505,1.55775,1.56225,1868800000.0
2009-09-08 23:15:00,1.5622,1.563,1.56215,1.5626,304800000.0
2009-09-08 23:30:00,1.5626,1.56415,1.56255,1.5633,534700000.0
2009-09-08 23:45:00,1.5633,1.5645,1.56305,1.56385,426000000.0
2009-09-09 00:00:00,1.56385,1.5641,1.56305,1.5636,510400000.0
2009-09-09 00:15:00,1.56375,1.5639,1.56285,1.5639,249300000.0
2009-09-09 00:30:00,1.5638,1.56475,1.5638,1.5644,494200000.0
2009-09-09 00:45:00,1.5644,1.5649,1.564,1.56405,450300000.0
2009-09-09 01:00:00,1.564,1.5646,1.56355,1.56425,666100000.0
2009-09-09 01:15:00,1.56425,1.5646,1.56385,1.5641,469800000.0
2009-09-09 01:30:00,1.56405,1.56455,1.5638,1.5638,391400000.0
2009-09-09 01:45:00,1.56375,1.5639,1.56285,1.56295,655100000.0
2009-09-09 02:00:00,1.5629,1.56305,1.56085,1.56185,991800000.0
2009-09-09 02:15:00,1.5618,1.5622,1.56155,1.5621,787500000.0
2009-09-09 02:30:00,1.5622,1.5625,1.56125,1.56185,412800000.0
2009-09-09 02:45:00,1.56185,1.5629,1.5618,1.5627,665300000.0
2009-09-09 03:00:00,1.5627,1.5631,1.56185,1.5625,908200000.0
2009-09-09 03:15:00,1.5626,1.5626,1.5611,1.5618,806300000.0
2009-09-09 03:30:00,1.5618,1.56235,1.5607,1.56105,901100000.0
2009-09-09 03:45:00,1.5611,1.56195,1.56065,1.5616,806700000.0
2009-09-09 04:00:00,1.56155,1.56265,1.561,1.5619,979300000.0
2009-09-09 04:15:00,1.56185,1.56225,1.5605,1.5619,757400000.0
2009-09-09 04:30:00,1.56185,1.56215,1.5609,1.5614,764600000.0
2009-09-09 04:45:00,1.56145,1.5623,1.56105,1.5618,750400000.0
2009-09-09 05:00:00,1.56175,1.56275,1.56175,1.56275,877400000.0
2009-09-09 05:15:00,1.5627,1.56295,1.5623,1.5626,494400000.0
2009-09-09 05:30:00,1.56255,1.56355,1.56245,1.5633,546300000.0
2009-09-09 05:45:00,1.5634,1.5636,1.56215,1.5622,470200000.0
2009-09-09 06:00:00,1.5622,1.5634,1.5621,1.56325,707400000.0
2009-09-09 06:15:00,1.56335,1.56385,1.5632,1.56335,731800000.0
2009-09-09 06:30:00,1.56335,1.56375,1.56285,1.5632,516400000.0
2009-09-09 06:45:00,1.5632,1.5632,1.56255,1.56255,376200000.0
2009-09-09 07:00:00,1.56265,1.5632,1.56235,1.56295,448300000.0
2009-09-09 07:15:00,1.56295,1.56295,1.5624,1.5626,532900000.0
2009-09-09 07:30:00,1.5625,1.5626,1.56125,1.56225,662700000.0
2009-09-09 07:45:00,1.5623,1.56275,1.5618,1.5623,915600000.0
2009-09-09 08:00:00,1.56235,1.56295,1.56145,1.5621,3354700000.0
2009-09-09 08:15:00,1.56205,1.56265,1.56145,1.56185,2740300000.0
2009-09-09 08:30:00,1.5618,1.56265,1.5607,1.56225,2952900003.0
2009-09-09 08:45:00,1.5623,1.56405,1.5618,1.56375,2129399999.0
2009-09-09 09:00:00,1.5637,1.5654,1.5635,1.56425,3415800000.0
2009-09-09 09:15:00,1.5643,1.56555,1.56395,1.5649,3117900002.0
2009-09-09 09:30:00,1.56495,1.56615,1.5645,1.5655,3375500000.0
2009-09-09 09:45:00,1.5655,1.5674,1.5655,1.56575,2729700001.0
2009-09-09 10:00:00,1.56585,1.5661,1.56525,1.5654,1882000000.0
2009-09-09 10:15:00,1.5654,1.5663,1.5651,1.5659,2562300000.0
2009-09-09 10:30:00,1.5659,1.5663,1.5652,1.5658,1693300000.0
2009-09-09 10:45:00,1.5658,1.56775,1.5657,1.56585,2500800000.0
2009-09-09 11:00:00,1.5659,1.56755,1.56545,1.56625,3534499998.0
2009-09-09 11:15:00,1.56625,1.5673,1.5655,1.56575,3335600000.0
2009-09-09 11:30:00,1.5658,1.56675,1.56545,1.5658,1767400002.0
2009-09-09 11:45:00,1.5658,1.5672,1.56555,1.56695,2478200000.0
2009-09-09 12:00:00,1.56695,1.5672,1.56565,1.5658,1946300000.0
2009-09-09 12:15:00,1.5658,1.56705,1.5657,1.5666,1055300000.0
2009-09-09 12:30:00,1.56665,1.5679,1.5666,1.5676,1398200000.0
2009-09-09 12:45:00,1.56755,1.5683,1.56735,1.5678,1628900000.0
2009-09-09 13:00:00,1.5678,1.57035,1.567,1.56965,2684400000.0
2009-09-09 13:15:00,1.56965,1.57015,1.56875,1.56935,3579299999.0
2009-09-09 13:30:00,1.56935,1.5701,1.5689,1.56955,5000199997.0
2009-09-09 13:45:00,1.56955,1.57005,1.5679,1.56825,7342100001.0
2009-09-09 14:00:00,1.5683,1.5696,1.56795,1.56845,6466999995.0
2009-09-09 14:15:00,1.5684,1.5689,1.56505,1.56615,9677799985.0
2009-09-09 14:30:00,1.5662,1.56845,1.5661,1.56775,9093499998.0
2009-09-09 14:45:00,1.56775,1.5684,1.56755,1.56815,6324599998.0
2009-09-09 15:00:00,1.56815,1.5697,1.56725,1.56845,8439799993.0
2009-09-09 15:15:00,1.56845,1.5694,1.5678,1.56875,4992599998.0
2009-09-09 15:30:00,1.56875,1.5721,1.56855,1.5712,10540500007.0
2009-09-09 15:45:00,1.57115,1.57185,1.56945,1.5718,10453799992.0
2009-09-09 16:00:00,1.57185,1.57305,1.5704,1.5706,9584599997.0
2009-09-09 16:15:00,1.57085,1.57345,1.56975,1.57335,9119099994.0
2009-09-09 16:30:00,1.5734,1.5755,1.57155,1.57155,10540599999.0
2009-09-09 16:45:00,1.57165,1.573,1.56895,1.5692,8804199995.0
2009-09-09 17:00:00,1.56925,1.5701,1.5667,1.56925,8218399997.0
2009-09-09 17:15:00,1.5693,1.5693,1.56665,1.5676,6523999998.0
2009-09-09 17:30:00,1.5676,1.56985,1.567,1.5688,7430999993.0
2009-09-09 17:45:00,1.5688,1.57285,1.5688,1.5712,8334499997.0
2009-09-09 18:00:00,1.5712,1.57175,1.569,1.5693,7021200006.0
2009-09-09 18:15:00,1.56925,1.5707,1.56905,1.57025,2994000003.0
2009-09-09 18:30:00,1.57025,1.5714,1.5701,1.57065,4862100000.0
2009-09-09 18:45:00,1.57065,1.5711,1.56955,1.5698,4582800003.0
2009-09-09 19:00:00,1.5698,1.5702,1.5685,1.569,5482610000.0
2009-09-09 19:15:00,1.5689,1.5703,1.5685,1.5697,5294059999.0
2009-09-09 19:30:00,1.5697,1.57045,1.5693,1.57035,4140400001.0
2009-09-09 19:45:00,1.57035,1.57085,1.56985,1.5704,6859000011.0
2009-09-09 20:00:00,1.5704,1.571,1.5695,1.5704,6165200000.0
2009-09-09 20:15:00,1.5704,1.5721,1.5698,1.57155,4751400004.0
2009-09-09 20:30:00,1.57165,1.5718,1.5702,1.5707,3856900007.0
2009-09-09 20:45:00,1.5707,1.5722,1.5707,1.5721,3795700000.0
2009-09-09 21:00:00,1.5721,1.57355,1.5716,1.5733,2096300000.0
2009-09-09 21:15:00,1.57335,1.57605,1.57295,1.57425,2353400000.0
2009-09-09 21:30:00,1.57425,1.57445,1.57235,1.57265,3022800001.0
2009-09-09 21:45:00,1.57265,1.57345,1.5724,1.57265,2619099999.0
2009-09-09 22:00:00,1.57265,1.5727,1.57175,1.57205,1391140000.0
2009-09-09 22:15:00,1.572,1.57215,1.5707,1.5719,1134600000.0
2009-09-09 22:30:00,1.57185,1.5728,1.57105,1.57215,676200000.0
2009-09-09 22:45:00,1.57215,1.57235,1.56925,1.56935,909500000.0
2009-09-09 23:00:00,1.5696,1.571,1.56925,1.5709,525700000.0
2009-09-09 23:15:00,1.57075,1.57165,1.5701,1.57085,314900000.0
2009-09-09 23:30:00,1.5708,1.57115,1.5701,1.571,507000000.0
2009-09-09 23:45:00,1.571,1.57225,1.57055,1.57095,525800000.0
2009-09-10 00:00:00,1.5709,1.5717,1.57045,1.5708,425800000.0
2009-09-10 00:15:00,1.5708,1.57105,1.56995,1.57055,408400000.0
2009-09-10 00:30:00,1.5705,1.57075,1.5697,1.5703,440700000.0
2009-09-10 00:45:00,1.57025,1.57105,1.56985,1.5702,416200000.0
2009-09-10 01:00:00,1.5702,1.5706,1.5701,1.5701,232300000.0
2009-09-10 01:15:00,1.5701,1.5709,1.5701,1.57075,284300000.0
2009-09-10 01:30:00,1.5708,1.5711,1.56965,1.5701,227100000.0
2009-09-10 01:45:00,1.5701,1.5701,1.56925,1.56954,197800000.0
2009-09-10 02:00:00,1.5701,1.5703,1.56935,1.5701,320700000.0
2009-09-10 02:15:00,1.5701,1.5705,1.57005,1.5701,292300000.0
2009-09-10 02:30:00,1.5701,1.5705,1.5701,1.5701,335300000.0
2009-09-10 02:45:00,1.5701,1.57045,1.5694,1.5697,468900000.0
2009-09-10 03:00:00,1.56965,1.5702,1.56945,1.56955,521500000.0
2009-09-10 03:15:00,1.56945,1.57065,1.56935,1.5701,685400000.0
2009-09-10 03:30:00,1.57005,1.57095,1.5692,1.5707,962100000.0
2009-09-10 03:45:00,1.57055,1.5711,1.5702,1.57075,522100000.0
2009-09-10 04:00:00,1.5707,1.57105,1.57045,1.5708,496200000.0
2009-09-10 04:15:00,1.57075,1.5709,1.5702,1.5704,299800000.0
2009-09-10 04:30:00,1.5705,1.57135,1.5704,1.57075,525900000.0
2009-09-10 04:45:00,1.5707,1.57135,1.5705,1.57115,284300000.0
2009-09-10 05:00:00,1.5712,1.5716,1.5705,1.57115,493000000.0
2009-09-10 05:15:00,1.57125,1.57145,1.5708,1.57095,682900000.0
2009-09-10 05:30:00,1.57095,1.57145,1.57075,1.5711,441600000.0
2009-09-10 05:45:00,1.5711,1.57195,1.57105,1.57165,821200000.0
2009-09-10 06:00:00,1.57165,1.57275,1.57135,1.5722,642800000.0
2009-09-10 06:15:00,1.57215,1.57235,1.5717,1.57195,679700000.0
2009-09-10 06:30:00,1.5719,1.5726,1.57165,1.57185,298400000.0
2009-09-10 06:45:00,1.5718,1.5721,1.57165,1.5717,469900000.0
2009-09-10 07:00:00,1.57165,1.572,1.5713,1.57195,501200000.0
2009-09-10 07:15:00,1.572,1.57235,1.5715,1.5717,458100000.0
2009-09-10 07:30:00,1.5717,1.57195,1.57125,1.5717,558900000.0
2009-09-10 07:45:00,1.57175,1.5728,1.5712,1.57225,969400000.0
2009-09-10 08:00:00,1.57225,1.5726,1.57045,1.57175,2102000000.0
2009-09-10 08:15:00,1.5717,1.57195,1.5711,1.5716,1578800000.0
2009-09-10 08:30:00,1.5716,1.57235,1.57125,1.5719,2629800000.0
2009-09-10 08:45:00,1.57185,1.57215,1.5711,1.57205,1837000000.0
2009-09-10 09:00:00,1.57195,1.57275,1.57145,1.57175,2584000000.0
2009-09-10 09:15:00,1.57175,1.57405,1.5716,1.5739,3225200000.0
2009-09-10 09:30:00,1.57405,1.57635,1.5735,1.57625,4071300000.0
2009-09-10 09:45:00,1.57625,1.57665,1.57455,1.57475,3908200000.0
2009-09-10 10:00:00,1.5747,1.577,1.57445,1.57645,4251000000.0
2009-09-10 10:15:00,1.5764,1.5766,1.5743,1.5743,4400000000.0
2009-09-10 10:30:00,1.57445,1.5752,1.57365,1.57455,5197400000.0
2009-09-10 10:45:00,1.57455,1.5747,1.573,1.57465,2902800000.0
2009-09-10 11:00:00,1.5746,1.57545,1.57425,1.5749,2848200000.0
2009-09-10 11:15:00,1.57495,1.5778,1.57475,1.57725,3312200001.0
2009-09-10 11:30:00,1.57725,1.57815,1.5761,1.5777,4118400000.0
2009-09-10 11:45:00,1.5778,1.57955,1.5765,1.5787,3230200000.0
2009-09-10 12:00:00,1.57865,1.58045,1.57805,1.57945,2988000000.0
2009-09-10 12:15:00,1.57945,1.58125,1.5789,1.5798,3222400000.0
2009-09-10 12:30:00,1.5798,1.57995,1.577,1.57825,2850400000.0
2009-09-10 12:45:00,1.5784,1.57925,1.57815,1.57875,2878200000.0
2009-09-10 13:00:00,1.57875,1.58005,1.57735,1.57735,4473200000.0
2009-09-10 13:15:00,1.57725,1.5794,1.577,1.5794,4007910000.0
2009-09-10 13:30:00,1.5795,1.5817,1.57915,1.5812,3973199999.0
2009-09-10 13:45:00,1.5812,1.58175,1.5794,1.58075,5160999998.0
2009-09-10 14:00:00,1.58075,1.58095,1.5787,1.5788,4581000000.0
2009-09-10 14:15:00,1.57885,1.5818,1.5786,1.5811,3985799998.0
2009-09-10 14:30:00,1.58105,1.58395,1.5801,1.5814,8168099998.0
2009-09-10 14:45:00,1.58135,1.58305,1.58015,1.5821,5971800000.0
2009-09-10 15:00:00,1.5822,1.5834,1.57755,1.57755,5987730000.0
2009-09-10 15:15:00,1.57755,1.5777,1.57235,1.57375,6145479999.0
2009-09-10 15:30:00,1.5736,1.575,1.57315,1.574,7658499996.0
2009-09-10 15:45:00,1.57405,1.57675,1.5737,1.57495,7005000000.0
2009-09-10 16:00:00,1.57505,1.5787,1.57475,1.5763,5700500000.0
2009-09-10 16:15:00,1.5763,1.57905,1.57615,1.5776,4013700000.0
2009-09-10 16:30:00,1.5776,1.5797,1.5771,1.57915,5710999998.0
2009-09-10 16:45:00,1.57915,1.5793,1.5745,1.57515,5888999999.0
2009-09-10 17:00:00,1.57515,1.5765,1.5724,1.57435,5253999998.0
2009-09-10 17:15:00,1.57435,1.5746,1.573,1.57385,5630699997.0
2009-09-10 17:30:00,1.57385,1.57395,1.5723,1.57325,4459199999.0
2009-09-10 17:45:00,1.57325,1.57485,1.5727,1.57485,4044799999.0
2009-09-10 18:00:00,1.5748,1.57645,1.57405,1.5756,2222800000.0
2009-09-10 18:15:00,1.5756,1.5766,1.57495,1.57565,2753600000.0
2009-09-10 18:30:00,1.57555,1.57595,1.5742,1.57475,2342000003.0
2009-09-10 18:45:00,1.57475,1.57685,1.5743,1.57675,4154700003.0
2009-09-10 19:00:00,1.5767,1.57775,1.5747,1.57535,4931699999.0
2009-09-10 19:15:00,1.5754,1.5756,1.5744,1.5751,2417800000.0
2009-09-10 19:30:00,1.5751,1.5762,1.57485,1.5761,1805600000.0
2009-09-10 19:45:00,1.5761,1.57665,1.57415,1.57505,2748499999.0
2009-09-10 20:00:00,1.57505,1.57535,1.57395,1.5742,2964799999.0
2009-09-10 20:15:00,1.5742,1.57485,1.57375,1.57425,1574700000.0
2009-09-10 20:30:00,1.5742,1.5751,1.57385,1.5742,1474900000.0
2009-09-10 20:45:00,1.5742,1.57435,1.5733,1.5733,1102000000.0
2009-09-10 21:00:00,1.5733,1.57425,1.57275,1.574,1509200000.0
2009-09-10 21:15:00,1.574,1.5741,1.5729,1.57295,1099100000.0
2009-09-10 21:30:00,1.57295,1.57315,1.572,1.57255,1457500000.0
2009-09-10 21:45:00,1.57245,1.57295,1.57205,1.5725,1521300000.0
2009-09-10 22:00:00,1.57245,1.57465,1.57235,1.5734,1180400000.0
2009-09-10 22:15:00,1.5734,1.57355,1.5721,1.5722,466000000.0
2009-09-10 22:30:00,1.5721,1.57245,1.5705,1.57115,836600000.0
2009-09-10 22:45:00,1.57115,1.5716,1.57,1.5703,741300000.0
2009-09-10 23:00:00,1.57025,1.57085,1.56971,1.5704,381300000.0
2009-09-10 23:15:00,1.5703,1.5708,1.57015,1.5706,284700000.0
2009-09-10 23:30:00,1.5707,1.5712,1.56955,1.57005,737200000.0
2009-09-10 23:45:00,1.56995,1.5713,1.5695,1.57115,367300000.0
2009-09-11 00:00:00,1.57105,1.57135,1.57045,1.57105,287100000.0
2009-09-11 00:15:00,1.571,1.57145,1.57059,1.57125,253400000.0
2009-09-11 00:30:00,1.5712,1.57145,1.5707,1.5708,184400000.0
2009-09-11 00:45:00,1.5707,1.5716,1.5707,1.57085,275900000.0
2009-09-11 01:00:00,1.57085,1.57085,1.5703,1.5708,295600000.0
2009-09-11 01:15:00,1.57085,1.5712,1.5705,1.5712,306000000.0
2009-09-11 01:30:00,1.57125,1.57185,1.57095,1.5716,325000000.0
2009-09-11 01:45:00,1.57175,1.572,1.5712,1.5715,233500000.0
2009-09-11 02:00:00,1.5715,1.57165,1.5701,1.57025,499900000.0
2009-09-11 02:15:00,1.5703,1.5721,1.57025,1.5719,426700000.0
2009-09-11 02:30:00,1.57185,1.572,1.5712,1.57141,274800000.0
2009-09-11 02:45:00,1.57165,1.5718,1.5709,1.5713,443700000.0
2009-09-11 03:00:00,1.5714,1.57185,1.57085,1.5715,386900000.0
2009-09-11 03:15:00,1.5715,1.5719,1.5713,1.5715,366400000.0
2009-09-11 03:30:00,1.5715,1.57215,1.57125,1.5719,416900000.0
2009-09-11 03:45:00,1.5719,1.5722,1.57145,1.5718,367500000.0
2009-09-11 04:00:00,1.5718,1.57255,1.571,1.5722,1303000000.0
2009-09-11 04:15:00,1.5722,1.57265,1.57075,1.5711,1146900000.0
2009-09-11 04:30:00,1.5712,1.57265,1.5703,1.57205,926500000.0
2009-09-11 04:45:00,1.57205,1.57275,1.57125,1.57185,1232900000.0
2009-09-11 05:00:00,1.57185,1.57235,1.5715,1.5718,660200000.0
2009-09-11 05:15:00,1.5718,1.57225,1.5708,1.57105,1089900000.0
2009-09-11 05:30:00,1.57105,1.57135,1.5708,1.5712,549800000.0
2009-09-11 05:45:00,1.571,1.5712,1.5708,1.57115,321100000.0
2009-09-11 06:00:00,1.57115,1.5714,1.57075,1.5711,331200000.0
2009-09-11 06:15:00,1.5711,1.57115,1.571,1.571,306700000.0
2009-09-11 06:30:00,1.5711,1.5724,1.571,1.5716,814300000.0
2009-09-11 06:45:00,1.5716,1.57205,1.57075,1.57115,676600000.0
2009-09-11 07:00:00,1.5712,1.5719,1.5711,1.57155,715900000.0
2009-09-11 07:15:00,1.57155,1.57215,1.5711,1.57165,606500000.0
2009-09-11 07:30:00,1.57175,1.57205,1.5711,1.5714,714600000.0
2009-09-11 07:45:00,1.5714,1.572,1.571,1.57175,945800000.0
2009-09-11 08:00:00,1.57175,1.5725,1.5712,1.57155,1754700000.0
2009-09-11 08:15:00,1.5715,1.5734,1.5712,1.5733,1745000000.0
2009-09-11 08:30:00,1.57345,1.574,1.5723,1.57305,1873400000.0
2009-09-11 08:45:00,1.57305,1.5741,1.57295,1.57375,1516600000.0
2009-09-11 09:00:00,1.57375,1.57405,1.573,1.57335,2830900000.0
2009-09-11 09:15:00,1.5734,1.5735,1.5717,1.57185,2775200000.0
2009-09-11 09:30:00,1.57185,1.57255,1.57145,1.5715,2570200000.0
2009-09-11 09:45:00,1.5715,1.57395,1.57075,1.57385,1410000000.0
2009-09-11 10:00:00,1.57405,1.57405,1.5705,1.5725,2867500000.0
2009-09-11 10:15:00,1.5726,1.57295,1.57205,1.5724,2676999999.0
2009-09-11 10:30:00,1.57235,1.5725,1.5709,1.57155,1800700000.0
2009-09-11 10:45:00,1.57155,1.5718,1.56985,1.57015,2780199999.0
2009-09-11 11:00:00,1.57015,1.571,1.56975,1.5704,3621000000.0
2009-09-11 11:15:00,1.5705,1.5708,1.5683,1.569,3124549999.0
2009-09-11 11:30:00,1.56905,1.56935,1.56825,1.56845,2151200000.0
2009-09-11 11:45:00,1.5685,1.5696,1.56835,1.56955,1759800003.0
2009-09-11 12:00:00,1.5696,1.5701,1.56895,1.5697,2552300002.0
2009-09-11 12:15:00,1.5698,1.57105,1.56945,1.571,1532100000.0
2009-09-11 12:30:00,1.57105,1.5716,1.5701,1.57135,1231100000.0
2009-09-11 12:45:00,1.57125,1.5716,1.5705,1.57125,1810200000.0
2009-09-11 13:00:00,1.57125,1.57235,1.5708,1.57195,2799099999.0
2009-09-11 13:15:00,1.57195,1.57285,1.5717,1.5721,3660599998.0
2009-09-11 13:30:00,1.5721,1.5732,1.57135,1.5722,5898600000.0
2009-09-11 13:45:00,1.5723,1.57305,1.5715,1.5727,3155100000.0
2009-09-11 14:00:00,1.57265,1.5727,1.57145,1.57265,3639099999.0
2009-09-11 14:15:00,1.57265,1.573,1.5717,1.5727,4230500007.0
2009-09-11 14:30:00,1.5727,1.57395,1.5723,1.5729,4473400000.0
2009-09-11 14:45:00,1.5728,1.5734,1.5713,1.57155,3382899999.0
2009-09-11 15:00:00,1.5716,1.5717,1.5706,1.5712,3117099999.0
2009-09-11 15:15:00,1.5712,1.57295,1.571,1.57155,6154399998.0
2009-09-11 15:30:00,1.5716,1.57205,1.5704,1.5718,6293399999.0
2009-09-11 15:45:00,1.57175,1.57275,1.5702,1.5714,5837599996.0
2009-09-11 16:00:00,1.57135,1.57135,1.5683,1.5708,5937899999.0
2009-09-11 16:15:00,1.5708,1.571,1.5691,1.57045,5323999999.0
2009-09-11 16:30:00,1.57045,1.5706,1.568,1.56835,5401099999.0
2009-09-11 16:45:00,1.56835,1.56985,1.56825,1.5692,4977599999.0
2009-09-11 17:00:00,1.5692,1.56935,1.56535,1.56575,4091200000.0
2009-09-11 17:15:00,1.56575,1.56715,1.5655,1.56695,5063699996.0
2009-09-11 17:30:00,1.56695,1.5679,1.56615,1.56675,4623999999.0
2009-09-11 17:45:00,1.5668,1.5683,1.5663,1.5667,4755499999.0
2009-09-11 18:00:00,1.56675,1.56785,1.56665,1.5675,2824500001.0
2009-09-11 18:15:00,1.5675,1.5702,1.5666,1.56915,3020100000.0
2009-09-11 18:30:00,1.56915,1.5711,1.5685,1.57045,3538299999.0
2009-09-11 18:45:00,1.57045,1.57065,1.569,1.5704,2945399998.0
2009-09-11 19:00:00,1.5702,1.5711,1.5696,1.56995,2871399998.0
2009-09-11 19:15:00,1.57,1.5705,1.5693,1.57035,2253700000.0
2009-09-11 19:30:00,1.5704,1.57085,1.5697,1.5704,2409300000.0
2009-09-11 19:45:00,1.5704,1.5705,1.5684,1.56955,3666199999.0
2009-09-11 20:00:00,1.56955,1.57005,1.5692,1.56985,2252800001.0
2009-09-11 20:15:00,1.56985,1.57185,1.5698,1.57175,2646900002.0
2009-09-11 20:30:00,1.5717,1.5718,1.571,1.57155,1577800002.0
2009-09-11 20:45:00,1.5714,1.572,1.57085,1.57165,1815099998.0
2009-09-11 21:00:00,1.57165,1.57195,1.5701,1.5701,900500000.0
2009-09-11 21:15:00,1.5702,1.57125,1.57015,1.5709,669200000.0
2009-09-11 21:30:00,1.5709,1.5723,1.57065,1.57185,1222400000.0
2009-09-11 21:45:00,1.57195,1.57335,1.57185,1.57265,837200000.0
2009-09-11 22:00:00,1.5727,1.57285,1.57145,1.5715,874500000.0
2009-09-11 22:15:00,1.57145,1.57215,1.57105,1.5712,522500000.0
2009-09-11 22:30:00,1.5712,1.57135,1.5698,1.5698,395300000.0
2009-09-11 22:45:00,1.56975,1.5701,1.5684,1.5684,439500000.0
2009-09-13 23:00:00,1.5724,1.5727,1.57105,1.5711,114800000.0
2009-09-13 23:15:00,1.5711,1.57125,1.5705,1.57105,130800000.0
2009-09-13 23:30:00,1.57125,1.5715,1.5706,1.57085,14000000.0
2009-09-13 23:45:00,1.57085,1.5709,1.57025,1.57065,41800000.0
2009-09-14 00:00:00,1.57055,1.574,1.5701,1.5724,634900000.0
2009-09-14 00:15:00,1.5724,1.5733,1.57015,1.57055,381600000.0
2009-09-14 00:30:00,1.5706,1.57295,1.5701,1.57245,330600000.0
2009-09-14 00:45:00,1.5724,1.57395,1.57205,1.5734,481700000.0
2009-09-14 01:00:00,1.5734,1.57445,1.57135,1.5726,1146000000.0
2009-09-14 01:15:00,1.5726,1.57305,1.5717,1.5717,491800000.0
2009-09-14 01:30:00,1.5717,1.57425,1.57065,1.5717,799800000.0
2009-09-14 01:45:00,1.5719,1.57265,1.57105,1.57225,454600000.0
2009-09-14 02:00:00,1.5723,1.57605,1.5716,1.57435,1078600000.0
2009-09-14 02:15:00,1.57425,1.57505,1.5739,1.57425,1057600000.0
2009-09-14 02:30:00,1.57425,1.57505,1.5733,1.5747,870800000.0
2009-09-14 02:45:00,1.5747,1.5755,1.57385,1.5753,1240400000.0
2009-09-14 03:00:00,1.57535,1.57625,1.57455,1.57595,950800000.0
2009-09-14 03:15:00,1.57605,1.5775,1.5759,1.5767,1129700000.0
2009-09-14 03:30:00,1.57665,1.5772,1.57595,1.5762,1150800000.0
2009-09-14 03:45:00,1.5762,1.57655,1.57555,1.57635,659700000.0
2009-09-14 04:00:00,1.5764,1.5774,1.5762,1.5768,660000000.0
2009-09-14 04:15:00,1.57685,1.5776,1.57645,1.57675,403400000.0
2009-09-14 04:30:00,1.57675,1.5773,1.5763,1.57715,557400000.0
2009-09-14 04:45:00,1.57715,1.57745,1.5765,1.57655,500100000.0
2009-09-14 05:00:00,1.57645,1.57785,1.57635,1.57725,402800000.0
2009-09-14 05:15:00,1.5773,1.5776,1.5756,1.5763,378200000.0
2009-09-14 05:30:00,1.5763,1.5768,1.5746,1.576,612600000.0
2009-09-14 05:45:00,1.576,1.5764,1.5755,1.57595,484200000.0
2009-09-14 06:00:00,1.5759,1.57645,1.5757,1.57595,377600000.0
2009-09-14 06:15:00,1.57595,1.57605,1.57545,1.5759,419400000.0
2009-09-14 06:30:00,1.5759,1.57665,1.5759,1.57625,401200000.0
2009-09-14 06:45:00,1.57625,1.57775,1.5757,1.57675,774500000.0
2009-09-14 07:00:00,1.57675,1.57735,1.57675,1.57715,343800000.0
2009-09-14 07:15:00,1.5772,1.5773,1.57645,1.57685,520400000.0
2009-09-14 07:30:00,1.57675,1.57715,1.5759,1.5764,741800000.0
2009-09-14 07:45:00,1.57625,1.5769,1.57495,1.5762,951900000.0
2009-09-14 08:00:00,1.5762,1.57715,1.57525,1.5766,1673600000.0
2009-09-14 08:15:00,1.5766,1.57825,1.57655,1.57665,2311400000.0
2009-09-14 08:30:00,1.5766,1.57925,1.5762,1.5788,2106100000.0
2009-09-14 08:45:00,1.57885,1.5793,1.5771,1.57855,1716600000.0
2009-09-14 09:00:00,1.5786,1.5791,1.5774,1.57875,3116300000.0
2009-09-14 09:15:00,1.5787,1.5797,1.57845,1.57865,3191100000.0
2009-09-14 09:30:00,1.57865,1.579,1.57645,1.5772,5984500001.0
2009-09-14 09:45:00,1.5772,1.578,1.57685,1.5775,2624000000.0
2009-09-14 10:00:00,1.5777,1.5789,1.5765,1.57715,2421500001.0
2009-09-14 10:15:00,1.57715,1.5773,1.57615,1.5766,1856500001.0
2009-09-14 10:30:00,1.5767,1.5784,1.57635,1.578,3198499999.0
2009-09-14 10:45:00,1.57805,1.57865,1.57625,1.5764,4096700000.0
2009-09-14 11:00:00,1.5764,1.57845,1.57585,1.5784,3849700000.0
2009-09-14 11:15:00,1.5784,1.5796,1.5782,1.57935,2416000000.0
2009-09-14 11:30:00,1.57935,1.5837,1.57915,1.58325,2909700000.0
2009-09-14 11:45:00,1.58325,1.58385,1.5819,1.58265,2314200000.0
2009-09-14 12:00:00,1.58255,1.58445,1.58245,1.5835,1770400000.0
2009-09-14 12:15:00,1.58365,1.58425,1.5825,1.58315,1796100000.0
2009-09-14 12:30:00,1.5832,1.58575,1.583,1.58425,1803600001.0
2009-09-14 12:45:00,1.58425,1.5848,1.5832,1.5842,837000000.0
2009-09-14 13:00:00,1.5842,1.58885,1.5839,1.58605,1803499999.0
2009-09-14 13:15:00,1.5861,1.5867,1.58535,1.5864,2660199999.0
2009-09-14 13:30:00,1.58635,1.587,1.5854,1.5867,2789599999.0
2009-09-14 13:45:00,1.5868,1.58795,1.58545,1.5878,4509900001.0
2009-09-14 14:00:00,1.58775,1.5884,1.5864,1.5877,7006300002.0
2009-09-14 14:15:00,1.5876,1.5889,1.58625,1.5877,3753099999.0
2009-09-14 14:30:00,1.5877,1.58945,1.58715,1.58805,5801499995.0
2009-09-14 14:45:00,1.588,1.589,1.58685,1.58755,5258099997.0
2009-09-14 15:00:00,1.5875,1.5884,1.58705,1.5879,5634299996.0
2009-09-14 15:15:00,1.5879,1.59,1.5862,1.59,6579999996.0
2009-09-14 15:30:00,1.59005,1.59055,1.5862,1.5868,7995000002.0
2009-09-14 15:45:00,1.58675,1.58685,1.5847,1.58475,7398700004.0
2009-09-14 16:00:00,1.5849,1.5875,1.58485,1.5853,9235500000.0
2009-09-14 16:15:00,1.5853,1.5879,1.5848,1.5855,6847999997.0
2009-09-14 16:30:00,1.5855,1.58645,1.58495,1.58495,6368400003.0
2009-09-14 16:45:00,1.585,1.58885,1.58445,1.5886,7729200004.0
2009-09-14 17:00:00,1.58855,1.58925,1.5858,1.58635,5827299996.0
2009-09-14 17:15:00,1.58635,1.58805,1.58585,1.5877,2911700001.0
2009-09-14 17:30:00,1.5877,1.5886,1.5869,1.58725,3532700001.0
2009-09-14 17:45:00,1.58725,1.5891,1.5863,1.58665,3712799999.0
2009-09-14 18:00:00,1.58665,1.58955,1.5861,1.5883,3137499999.0
2009-09-14 18:15:00,1.5883,1.58855,1.58685,1.5873,2898099999.0
2009-09-14 18:30:00,1.5876,1.58775,1.58685,1.58705,2189299998.0
2009-09-14 18:45:00,1.587,1.58815,1.58655,1.58675,2389200000.0
2009-09-14 19:00:00,1.5869,1.58805,1.5866,1.5877,3368400001.0
2009-09-14 19:15:00,1.5877,1.58895,1.587,1.58715,2798900001.0
2009-09-14 19:30:00,1.58705,1.58725,1.58615,1.58635,3884000000.0
2009-09-14 19:45:00,1.5865,1.5865,1.58515,1.58535,5015800000.0
2009-09-14 20:00:00,1.58535,1.5863,1.585,1.5857,3401300001.0
2009-09-14 20:15:00,1.5857,1.58605,1.58365,1.5843,2679600001.0
2009-09-14 20:30:00,1.5843,1.5849,1.5837,1.58395,4641000001.0
2009-09-14 20:45:00,1.58395,1.58505,1.58375,1.5844,3699700001.0
2009-09-14 21:00:00,1.5844,1.5844,1.58325,1.58335,3530100000.0
2009-09-14 21:15:00,1.58335,1.584,1.5831,1.5834,2460000000.0
2009-09-14 21:30:00,1.58345,1.58475,1.58325,1.58455,2804800000.0
2009-09-14 21:45:00,1.5846,1.5851,1.5838,1.584,2297300000.0
2009-09-14 22:00:00,1.584,1.58465,1.58315,1.5839,928800000.0
2009-09-14 22:15:00,1.58365,1.5837,1.58295,1.5834,365800000.0
2009-09-14 22:30:00,1.5834,1.5842,1.58335,1.5837,347000000.0
2009-09-14 22:45:00,1.5837,1.584,1.58165,1.58265,448600000.0
2009-09-14 23:00:00,1.5815,1.58315,1.58025,1.58295,742100000.0
2009-09-14 23:15:00,1.58305,1.58465,1.5825,1.5842,890800000.0
2009-09-14 23:30:00,1.5838,1.58475,1.5838,1.5844,579900000.0
2009-09-14 23:45:00,1.58435,1.58445,1.58305,1.5843,175300000.0
2009-09-15 00:00:00,1.58445,1.58445,1.5837,1.584,210200000.0
2009-09-15 00:15:00,1.58395,1.5847,1.58375,1.58398,1438700000.0
2009-09-15 00:30:00,1.5843,1.58465,1.5841,1.58445,86200000.0
2009-09-15 00:45:00,1.5845,1.58495,1.5844,1.58495,100800000.0
2009-09-15 01:00:00,1.58505,1.58535,1.58315,1.5838,334800000.0
2009-09-15 01:15:00,1.5838,1.58515,1.5835,1.58515,334200000.0
2009-09-15 01:30:00,1.5851,1.58515,1.58365,1.5844,392700000.0
2009-09-15 01:45:00,1.5844,1.585,1.5836,1.5842,867900000.0
2009-09-15 02:00:00,1.58425,1.585,1.5835,1.5842,712000000.0
2009-09-15 02:15:00,1.5842,1.58465,1.58295,1.5835,606700000.0
2009-09-15 02:30:00,1.5834,1.5843,1.58295,1.5839,507800000.0
2009-09-15 02:45:00,1.58385,1.58465,1.5836,1.5837,478000000.0
2009-09-15 03:00:00,1.5837,1.584,1.5832,1.58385,632400000.0
2009-09-15 03:15:00,1.5839,1.58405,1.5835,1.5835,345500000.0
2009-09-15 03:30:00,1.5835,1.5835,1.5822,1.58285,572700000.0
2009-09-15 03:45:00,1.58295,1.5845,1.5827,1.58395,709200000.0
2009-09-15 04:00:00,1.584,1.5842,1.583,1.58315,453000000.0
2009-09-15 04:15:00,1.5831,1.584,1.58295,1.5832,356200000.0
2009-09-15 04:30:00,1.5832,1.58475,1.5831,1.5847,821700000.0
2009-09-15 04:45:00,1.5847,1.58505,1.5835,1.5837,519700000.0
2009-09-15 05:00:00,1.5837,1.5837,1.58295,1.58355,811700000.0
2009-09-15 05:15:00,1.5836,1.5839,1.5832,1.5836,439500000.0
2009-09-15 05:30:00,1.58355,1.58385,1.5832,1.58375,450400000.0
2009-09-15 05:45:00,1.58375,1.58435,1.5836,1.58415,554600000.0
2009-09-15 06:00:00,1.58445,1.5846,1.5839,1.58425,425600000.0
2009-09-15 06:15:00,1.58415,1.5847,1.583,1.58315,500800000.0
2009-09-15 06:30:00,1.5831,1.58435,1.5829,1.5843,419700000.0
2009-09-15 06:45:00,1.58425,1.58425,1.58385,1.58395,407800000.0
2009-09-15 07:00:00,1.58395,1.584,1.5832,1.5836,848600000.0
2009-09-15 07:15:00,1.5835,1.58385,1.58255,1.5826,375700000.0
2009-09-15 07:30:00,1.58255,1.58305,1.5821,1.5825,645700000.0
2009-09-15 07:45:00,1.5825,1.58285,1.5816,1.5825,1231200000.0
2009-09-15 08:00:00,1.58245,1.58295,1.5812,1.5816,2908000000.0
2009-09-15 08:15:00,1.5816,1.5825,1.5812,1.5815,2436400000.0
2009-09-15 08:30:00,1.5815,1.58165,1.58035,1.5807,2488300001.0
2009-09-15 08:45:00,1.58075,1.5823,1.58025,1.5818,1952400000.0
2009-09-15 09:00:00,1.5818,1.5825,1.58155,1.5822,2594699999.0
2009-09-15 09:15:00,1.58225,1.5823,1.581,1.58175,3145099998.0
2009-09-15 09:30:00,1.58165,1.5837,1.58105,1.58305,3474699999.0
2009-09-15 09:45:00,1.58305,1.5838,1.58265,1.58285,2389400000.0
2009-09-15 10:00:00,1.58285,1.5836,1.5819,1.58285,2468999999.0
2009-09-15 10:15:00,1.5828,1.584,1.58255,1.5832,1637800000.0
2009-09-15 10:30:00,1.58315,1.58395,1.58255,1.58305,1945200000.0
2009-09-15 10:45:00,1.5831,1.58405,1.5827,1.5838,1509500000.0
2009-09-15 11:00:00,1.58395,1.58425,1.58275,1.58355,2927600000.0
2009-09-15 11:15:00,1.58355,1.58465,1.583,1.5846,1587900000.0
2009-09-15 11:30:00,1.5846,1.58485,1.58375,1.58415,1340300000.0
2009-09-15 11:45:00,1.58415,1.58525,1.58355,1.58515,1407700000.0
2009-09-15 12:00:00,1.58515,1.5859,1.58445,1.5856,1635300000.0
2009-09-15 12:15:00,1.5856,1.58645,1.5849,1.5855,2087000000.0
2009-09-15 12:30:00,1.5856,1.5867,1.5855,1.5866,1809800000.0
2009-09-15 12:45:00,1.5866,1.58675,1.58455,1.58455,1546200000.0
2009-09-15 13:00:00,1.58455,1.58535,1.5842,1.58465,1503800000.0
2009-09-15 13:15:00,1.5846,1.58705,1.58455,1.5861,2840600000.0
2009-09-15 13:30:00,1.5862,1.58705,1.58585,1.5869,2869500000.0
2009-09-15 13:45:00,1.58695,1.5871,1.58525,1.5862,2914800000.0
2009-09-15 14:00:00,1.5861,1.5874,1.58595,1.5868,3477700000.0
2009-09-15 14:15:00,1.58675,1.58785,1.58585,1.586,4286100001.0
2009-09-15 14:30:00,1.586,1.58675,1.58125,1.582,4657400000.0
2009-09-15 14:45:00,1.5821,1.5826,1.57985,1.58035,4803399999.0
2009-09-15 15:00:00,1.58035,1.58075,1.5765,1.577,4688000000.0
2009-09-15 15:15:00,1.57725,1.57735,1.57365,1.57625,6061500000.0
2009-09-15 15:30:00,1.57625,1.5768,1.5751,1.57585,9003900000.0
2009-09-15 15:45:00,1.5758,1.57745,1.5751,1.577,7687800000.0
2009-09-15 16:00:00,1.57715,1.5789,1.5769,1.57735,6262800000.0
2009-09-15 16:15:00,1.57735,1.5787,1.5763,1.5764,7405200000.0
2009-09-15 16:30:00,1.5764,1.5787,1.5756,1.5773,6046900000.0
2009-09-15 16:45:00,1.5774,1.57965,1.5774,1.57835,4281700000.0
2009-09-15 17:00:00,1.57825,1.5786,1.5766,1.5776,4639900000.0
2009-09-15 17:15:00,1.57765,1.57815,1.576,1.5777,3772000000.0
2009-09-15 17:30:00,1.5777,1.5782,1.57585,1.5761,3401700000.0
2009-09-15 17:45:00,1.5762,1.5766,1.57235,1.5726,4129400000.0
2009-09-15 18:00:00,1.5726,1.5737,1.5716,1.57295,2631200000.0
2009-09-15 18:15:00,1.57295,1.5737,1.57115,1.57125,1924400000.0
2009-09-15 18:30:00,1.57125,1.57355,1.57125,1.5728,2061500000.0
2009-09-15 18:45:00,1.5728,1.57435,1.57185,1.57395,3511800000.0
2009-09-15 19:00:00,1.57385,1.57395,1.5728,1.5731,3545700000.0
2009-09-15 19:15:00,1.5731,1.57345,1.5721,1.5728,4052900000.0
2009-09-15 19:30:00,1.57285,1.57585,1.57245,1.57415,4544500000.0
2009-09-15 19:45:00,1.57415,1.5751,1.57205,1.573,5599800000.0
2009-09-15 20:00:00,1.57305,1.57415,1.57245,1.57395,4007900000.0
2009-09-15 20:15:00,1.5739,1.574,1.5729,1.573,1618900000.0
2009-09-15 20:30:00,1.573,1.5749,1.5724,1.5748,2395100000.0
2009-09-15 20:45:00,1.5748,1.5753,1.5733,1.5733,2305900000.0
2009-09-15 21:00:00,1.57335,1.5744,1.5722,1.5727,2371000000.0
2009-09-15 21:15:00,1.5727,1.57365,1.5723,1.5727,1079600000.0
2009-09-15 21:30:00,1.57265,1.573,1.5721,1.57285,1131800000.0
2009-09-15 21:45:00,1.57285,1.57295,1.57215,1.5723,998400000.0
2009-09-15 22:00:00,1.5723,1.573,1.57165,1.5724,957700000.0
2009-09-15 22:15:00,1.5724,1.57245,1.5717,1.57225,215900000.0
2009-09-15 22:30:00,1.5722,1.57285,1.57156,1.5723,581800000.0
2009-09-15 22:45:00,1.5723,1.57245,1.5703,1.5715,535000000.0
2009-09-15 23:00:00,1.5714,1.57275,1.56995,1.57215,325800000.0
2009-09-15 23:15:00,1.5721,1.57275,1.57065,1.57215,670300000.0
2009-09-15 23:30:00,1.57215,1.57315,1.57145,1.5722,281800000.0
2009-09-15 23:45:00,1.5722,1.5733,1.57125,1.5722,395500000.0
2009-09-16 00:00:00,1.5721,1.57345,1.57185,1.57345,225600000.0
2009-09-16 00:15:00,1.57345,1.57355,1.5723,1.573,376900000.0
2009-09-16 00:30:00,1.57305,1.57405,1.57265,1.57275,211500000.0
2009-09-16 00:45:00,1.5728,1.5729,1.57215,1.5722,193800000.0
2009-09-16 01:00:00,1.5723,1.5728,1.572,1.57255,230900000.0
2009-09-16 01:15:00,1.5726,1.57325,1.57245,1.57315,210200000.0
2009-09-16 01:30:00,1.57315,1.5735,1.57275,1.5734,209600000.0
2009-09-16 01:45:00,1.57335,1.5739,1.57295,1.57375,313700000.0
2009-09-16 02:00:00,1.57375,1.57375,1.57275,1.5734,498300000.0
2009-09-16 02:15:00,1.5734,1.5739,1.5729,1.5734,501100000.0
2009-09-16 02:30:00,1.57345,1.57385,1.57314,1.57365,561800000.0
2009-09-16 02:45:00,1.57375,1.57445,1.57355,1.57365,712000000.0
2009-09-16 03:00:00,1.5736,1.57435,1.57345,1.5739,766200000.0
2009-09-16 03:15:00,1.574,1.5741,1.573,1.57335,655800000.0
2009-09-16 03:30:00,1.57335,1.57375,1.57315,1.57345,921800000.0
2009-09-16 03:45:00,1.5735,1.5742,1.5733,1.57365,762600000.0
2009-09-16 04:00:00,1.57365,1.5739,1.57325,1.57355,621800000.0
2009-09-16 04:15:00,1.57355,1.5742,1.57345,1.57375,454800000.0
2009-09-16 04:30:00,1.57385,1.5741,1.57345,1.5739,460600000.0
2009-09-16 04:45:00,1.5739,1.57435,1.5727,1.5733,365800000.0
2009-09-16 05:00:00,1.5733,1.5736,1.5733,1.5733,301800000.0
2009-09-16 05:15:00,1.5733,1.57335,1.57245,1.5727,856100000.0
2009-09-16 05:30:00,1.57275,1.5737,1.57265,1.5732,783600000.0
2009-09-16 05:45:00,1.5733,1.5735,1.5728,1.57295,638000000.0
2009-09-16 06:00:00,1.5729,1.57295,1.5719,1.5722,517600000.0
2009-09-16 06:15:00,1.5722,1.5728,1.57205,1.5727,617300000.0
2009-09-16 06:30:00,1.57275,1.5729,1.5721,1.5726,680700000.0
2009-09-16 06:45:00,1.5726,1.57315,1.5725,1.5729,490000000.0
2009-09-16 07:00:00,1.573,1.5739,1.5729,1.5737,981500000.0
2009-09-16 07:15:00,1.57375,1.574,1.57335,1.57355,474900000.0
2009-09-16 07:30:00,1.57355,1.5741,1.57275,1.57355,822700000.0
2009-09-16 07:45:00,1.57355,1.5737,1.57225,1.57265,1378800000.0
2009-09-16 08:00:00,1.57265,1.5737,1.57245,1.5732,3009000000.0
2009-09-16 08:15:00,1.5732,1.57335,1.57155,1.57245,2869100000.0
2009-09-16 08:30:00,1.57245,1.57295,1.5719,1.57245,2185000000.0
2009-09-16 08:45:00,1.57245,1.5736,1.5721,1.57305,1632500000.0
2009-09-16 09:00:00,1.57305,1.57365,1.5716,1.57265,3759100000.0
2009-09-16 09:15:00,1.57265,1.5737,1.57195,1.57225,3180500000.0
2009-09-16 09:30:00,1.57225,1.57335,1.57195,1.573,2762600000.0
2009-09-16 09:45:00,1.573,1.57365,1.572,1.57235,2500300000.0
2009-09-16 10:00:00,1.57235,1.5733,1.57185,1.57275,2465900000.0
2009-09-16 10:15:00,1.57285,1.57325,1.5704,1.5706,1728300000.0
2009-09-16 10:30:00,1.57055,1.5712,1.57035,1.5704,3199900000.0
2009-09-16 10:45:00,1.5704,1.5714,1.56985,1.5707,3603200000.0
2009-09-16 11:00:00,1.57075,1.57095,1.567,1.56825,3579000000.0
2009-09-16 11:15:00,1.5682,1.56905,1.5676,1.568,1958000000.0
2009-09-16 11:30:00,1.5681,1.569,1.5673,1.5677,2006300000.0
2009-09-16 11:45:00,1.5677,1.5679,1.567,1.5675,1410380000.0
2009-09-16 12:00:00,1.56745,1.56815,1.567,1.56725,1274590000.0
2009-09-16 12:15:00,1.56735,1.5686,1.56725,1.5678,1421100000.0
2009-09-16 12:30:00,1.5679,1.568,1.5671,1.56755,759000000.0
2009-09-16 12:45:00,1.5674,1.5682,1.567,1.5677,1438140000.0
2009-09-16 13:00:00,1.56765,1.56785,1.56605,1.56705,1666400000.0
2009-09-16 13:15:00,1.56715,1.56845,1.56715,1.56715,1659800000.0
2009-09-16 13:30:00,1.56715,1.5674,1.5663,1.56675,3072100000.0
2009-09-16 13:45:00,1.5668,1.5678,1.5661,1.5678,3867100000.0
2009-09-16 14:00:00,1.5678,1.57065,1.56695,1.56975,2870000000.0
2009-09-16 14:15:00,1.56965,1.57125,1.56855,1.5696,5130100000.0
2009-09-16 14:30:00,1.56935,1.56935,1.5652,1.5673,5278800000.0
2009-09-16 14:45:00,1.5673,1.5687,1.56425,1.56435,4876600000.0
2009-09-16 15:00:00,1.56425,1.5691,1.56395,1.5683,6443500001.0
2009-09-16 15:15:00,1.5682,1.57,1.5675,1.56995,5558900000.0
2009-09-16 15:30:00,1.56995,1.57205,1.5689,1.56985,6384600000.0
2009-09-16 15:45:00,1.5698,1.57055,1.5684,1.56935,5082800000.0
2009-09-16 16:00:00,1.5694,1.56975,1.5681,1.56965,4044600000.0
2009-09-16 16:15:00,1.56965,1.57165,1.56855,1.57025,5490300000.0
2009-09-16 16:30:00,1.57025,1.5707,1.56805,1.56895,4000900000.0
2009-09-16 16:45:00,1.56895,1.5713,1.56895,1.57,5404500000.0
2009-09-16 17:00:00,1.56995,1.5715,1.56985,1.57065,5948500000.0
2009-09-16 17:15:00,1.5707,1.57105,1.569,1.57055,5745100002.0
2009-09-16 17:30:00,1.57045,1.5708,1.5685,1.56865,3920100000.0
2009-09-16 17:45:00,1.5687,1.5695,1.567,1.567,3868500000.0
2009-09-16 18:00:00,1.56705,1.57075,1.5667,1.56975,3927300000.0
2009-09-16 18:15:00,1.56975,1.5702,1.5685,1.5698,5579100000.0
2009-09-16 18:30:00,1.5698,1.57025,1.56915,1.57,2586600000.0
2009-09-16 18:45:00,1.56995,1.5715,1.56945,1.57085,2169500000.0
2009-09-16 19:00:00,1.5708,1.5719,1.57,1.5714,3256900000.0
2009-09-16 19:15:00,1.5714,1.57165,1.57015,1.57075,2950700001.0
2009-09-16 19:30:00,1.57075,1.5718,1.57,1.5709,2670200000.0
2009-09-16 19:45:00,1.5709,1.57185,1.57075,1.5717,1974400000.0
2009-09-16 20:00:00,1.57165,1.5726,1.5706,1.57085,1814400000.0
2009-09-16 20:15:00,1.5709,1.5716,1.57025,1.5704,1638800000.0
2009-09-16 20:30:00,1.5704,1.5712,1.5687,1.56955,3816720000.0
2009-09-16 20:45:00,1.56945,1.5701,1.56885,1.57,2048500000.0
2009-09-16 21:00:00,1.5699,1.57085,1.56915,1.5703,2987400000.0
2009-09-16 21:15:00,1.57035,1.57045,1.5691,1.56935,2201380000.0
2009-09-16 21:30:00,1.56935,1.57045,1.5691,1.56965,2331980000.0
2009-09-16 21:45:00,1.5697,1.56975,1.5676,1.56835,2286720000.0
2009-09-16 22:00:00,1.56835,1.5704,1.5679,1.5694,855500000.0
2009-09-16 22:15:00,1.56925,1.57075,1.5685,1.56975,754140000.0
2009-09-16 22:30:00,1.56965,1.56975,1.56845,1.56845,460180000.0
2009-09-16 22:45:00,1.56845,1.56885,1.56725,1.56725,832300000.0
2009-09-16 23:00:00,1.56715,1.5698,1.56705,1.56885,481800000.0
2009-09-16 23:15:00,1.56875,1.56955,1.56845,1.5692,264400000.0
2009-09-16 23:30:00,1.56915,1.5693,1.5684,1.5687,226700000.0
2009-09-16 23:45:00,1.5687,1.56915,1.5678,1.56885,332000000.0
2009-09-17 00:00:00,1.5688,1.5694,1.5678,1.56895,264800000.0
2009-09-17 00:15:00,1.56895,1.5696,1.56879,1.5692,211000000.0
2009-09-17 00:30:00,1.56925,1.56985,1.5688,1.569,219600000.0
2009-09-17 00:45:00,1.569,1.56935,1.5684,1.56895,350000000.0
2009-09-17 01:00:00,1.56895,1.5692,1.5685,1.5688,505700000.0
2009-09-17 01:15:00,1.5688,1.56985,1.56875,1.56905,367700000.0
2009-09-17 01:30:00,1.56905,1.5696,1.56905,1.56935,225400000.0
2009-09-17 01:45:00,1.56935,1.56965,1.5689,1.56895,548200000.0
2009-09-17 02:00:00,1.56895,1.5699,1.5685,1.569,544400000.0
2009-09-17 02:15:00,1.569,1.56955,1.56855,1.5691,747700000.0
2009-09-17 02:30:00,1.569,1.5701,1.56885,1.5696,452400000.0
2009-09-17 02:45:00,1.56975,1.57015,1.5694,1.56985,761600000.0
2009-09-17 03:00:00,1.56985,1.5701,1.56943,1.56955,445100000.0
2009-09-17 03:15:00,1.5696,1.5698,1.56925,1.5696,298000000.0
2009-09-17 03:30:00,1.5695,1.5703,1.56945,1.56985,396100000.0
2009-09-17 03:45:00,1.56985,1.57055,1.56965,1.5701,536300000.0
2009-09-17 04:00:00,1.57005,1.57015,1.56845,1.56895,610200000.0
2009-09-17 04:15:00,1.56895,1.56965,1.56895,1.569,711400000.0
2009-09-17 04:30:00,1.56895,1.56935,1.56835,1.56915,407400000.0
2009-09-17 04:45:00,1.56915,1.57005,1.56895,1.56925,633200000.0
2009-09-17 05:00:00,1.56925,1.57015,1.5691,1.56995,674800000.0
2009-09-17 05:15:00,1.57,1.5707,1.56995,1.5703,681600000.0
2009-09-17 05:30:00,1.57015,1.5708,1.56905,1.5693,934200000.0
2009-09-17 05:45:00,1.5693,1.57015,1.5691,1.56965,384300000.0
2009-09-17 06:00:00,1.5697,1.57015,1.5695,1.56975,600800000.0
2009-09-17 06:15:00,1.56975,1.5702,1.56965,1.5702,401300000.0
2009-09-17 06:30:00,1.5701,1.57085,1.56975,1.5705,534900000.0
2009-09-17 06:45:00,1.5705,1.57075,1.56975,1.56975,415400000.0
2009-09-17 07:00:00,1.56985,1.56995,1.56955,1.56965,407400000.0
2009-09-17 07:15:00,1.56965,1.5704,1.56915,1.56945,574000000.0
2009-09-17 07:30:00,1.56945,1.56965,1.56845,1.56895,960200000.0
2009-09-17 07:45:00,1.56905,1.5693,1.56405,1.5654,1796500000.0
2009-09-17 08:00:00,1.56555,1.5672,1.5649,1.56555,1837100000.0
2009-09-17 08:15:00,1.5655,1.5656,1.56405,1.5652,2289100000.0
2009-09-17 08:30:00,1.5651,1.56675,1.56495,1.56665,1961900000.0
2009-09-17 08:45:00,1.5666,1.56755,1.56575,1.5674,1545000000.0
2009-09-17 09:00:00,1.56735,1.56745,1.566,1.56625,2409800000.0
2009-09-17 09:15:00,1.56625,1.5668,1.5655,1.5662,1941800000.0
2009-09-17 09:30:00,1.56615,1.56705,1.56565,1.56645,1814400000.0
2009-09-17 09:45:00,1.56655,1.5666,1.5648,1.56495,1545000000.0
2009-09-17 10:00:00,1.5651,1.5664,1.56485,1.5655,1467000000.0
2009-09-17 10:15:00,1.5655,1.5668,1.56525,1.5667,2176200000.0
2009-09-17 10:30:00,1.5667,1.5674,1.5663,1.56665,2210500000.0
2009-09-17 10:45:00,1.5665,1.56685,1.5639,1.56605,2303300000.0
2009-09-17 11:00:00,1.5661,1.5663,1.5641,1.5647,1942700000.0
2009-09-17 11:15:00,1.56465,1.5656,1.56445,1.5653,1338100000.0
2009-09-17 11:30:00,1.56535,1.56565,1.56435,1.56555,2176300000.0
2009-09-17 11:45:00,1.56555,1.566,1.56525,1.56545,1488200000.0
2009-09-17 12:00:00,1.56545,1.56605,1.5646,1.565,1793300000.0
2009-09-17 12:15:00,1.565,1.5666,1.5646,1.56565,2126000000.0
2009-09-17 12:30:00,1.56575,1.56615,1.56445,1.5648,1153800000.0
2009-09-17 12:45:00,1.5648,1.5652,1.56415,1.5651,1023100000.0
2009-09-17 13:00:00,1.56495,1.5665,1.5645,1.56465,2793100000.0
2009-09-17 13:15:00,1.5647,1.5674,1.56415,1.5668,3856000000.0
2009-09-17 13:30:00,1.5668,1.56865,1.56635,1.5681,3197800000.0
2009-09-17 13:45:00,1.5681,1.56995,1.56765,1.5697,2581500000.0
2009-09-17 14:00:00,1.56975,1.56975,1.5668,1.5668,3327000000.0
2009-09-17 14:15:00,1.56685,1.56895,1.5668,1.5677,2581300000.0
2009-09-17 14:30:00,1.5678,1.569,1.5663,1.5672,3940800000.0
2009-09-17 14:45:00,1.56735,1.5677,1.56605,1.567,2973400000.0
2009-09-17 15:00:00,1.567,1.56835,1.5668,1.56725,3055200000.0
2009-09-17 15:15:00,1.56725,1.5683,1.5671,1.56725,2869500000.0
2009-09-17 15:30:00,1.56725,1.5679,1.5656,1.56715,5209310000.0
2009-09-17 15:45:00,1.56715,1.56765,1.5656,1.56645,5388030000.0
2009-09-17 16:00:00,1.5664,1.5675,1.56455,1.56455,5989500000.0
2009-09-17 16:15:00,1.56475,1.56555,1.56425,1.56475,5801800000.0
2009-09-17 16:30:00,1.5648,1.5652,1.56355,1.56445,5215800000.0
2009-09-17 16:45:00,1.5644,1.56515,1.56205,1.56295,5067600000.0
2009-09-17 17:00:00,1.563,1.5652,1.56295,1.56405,4865000000.0
2009-09-17 17:15:00,1.564,1.56515,1.56335,1.5643,4167500000.0
2009-09-17 17:30:00,1.5643,1.56505,1.5636,1.56485,4437100000.0
2009-09-17 17:45:00,1.56485,1.56485,1.56375,1.5641,5064200000.0
2009-09-17 18:00:00,1.56405,1.56555,1.56325,1.56495,5098000000.0
2009-09-17 18:15:00,1.56495,1.56605,1.56415,1.5647,3883500000.0
2009-09-17 18:30:00,1.56475,1.56555,1.56375,1.5653,4010400000.0
2009-09-17 18:45:00,1.56525,1.5676,1.5652,1.5674,5859700000.0
2009-09-17 19:00:00,1.5674,1.5683,1.56675,1.5671,3678100000.0
2009-09-17 19:15:00,1.5672,1.56775,1.5666,1.56715,3554800000.0
2009-09-17 19:30:00,1.56715,1.56865,1.5666,1.5672,3662600000.0
2009-09-17 19:45:00,1.5673,1.56755,1.566,1.5662,4728099996.0
2009-09-17 20:00:00,1.56625,1.5682,1.56615,1.56775,3306100000.0
2009-09-17 20:15:00,1.56775,1.56935,1.56745,1.56905,3644000000.0
2009-09-17 20:30:00,1.569,1.57,1.5689,1.569,4005600000.0
2009-09-17 20:45:00,1.56905,1.57,1.56875,1.5699,3604099999.0
2009-09-17 21:00:00,1.56985,1.57025,1.56915,1.5693,2529400000.0
2009-09-17 21:15:00,1.5693,1.5696,1.5676,1.5685,2692600000.0
2009-09-17 21:30:00,1.5685,1.5708,1.5681,1.57035,2605600000.0
2009-09-17 21:45:00,1.57045,1.5718,1.56975,1.5713,2283200000.0
2009-09-17 22:00:00,1.5713,1.5714,1.56965,1.57115,722000000.0
2009-09-17 22:15:00,1.57115,1.5719,1.5691,1.56955,693300000.0
2009-09-17 22:30:00,1.56955,1.5714,1.5694,1.5704,463700000.0
2009-09-17 22:45:00,1.5703,1.571,1.569,1.5693,653500000.0
2009-09-17 23:00:00,1.56905,1.5707,1.5685,1.57065,340100000.0
2009-09-17 23:15:00,1.5703,1.5708,1.5696,1.57055,190900000.0
2009-09-17 23:30:00,1.57055,1.57075,1.5697,1.57035,308200000.0
2009-09-17 23:45:00,1.5705,1.57135,1.5704,1.57095,338500000.0
2009-09-18 00:00:00,1.5707,1.57095,1.57005,1.57015,373100000.0
2009-09-18 00:15:00,1.5702,1.57045,1.56945,1.5696,360900000.0
2009-09-18 00:30:00,1.5697,1.5704,1.5696,1.56966,212100000.0
2009-09-18 00:45:00,1.56985,1.57075,1.56975,1.5698,205100000.0
2009-09-18 01:00:00,1.56985,1.5705,1.56965,1.5705,471200000.0
2009-09-18 01:15:00,1.57012,1.57075,1.57005,1.57035,345100000.0
2009-09-18 01:30:00,1.57025,1.57105,1.5701,1.57035,515400000.0
2009-09-18 01:45:00,1.57035,1.57075,1.56925,1.57005,469700000.0
2009-09-18 02:00:00,1.57005,1.5708,1.56995,1.5706,459300000.0
2009-09-18 02:15:00,1.5706,1.57065,1.57,1.57,257100000.0
2009-09-18 02:30:00,1.57,1.57065,1.56995,1.57,445900000.0
2009-09-18 02:45:00,1.56995,1.5702,1.56925,1.56995,561600000.0
2009-09-18 03:00:00,1.56995,1.5709,1.5695,1.5704,706200000.0
2009-09-18 03:15:00,1.5704,1.57085,1.56965,1.5707,1302900000.0
2009-09-18 03:30:00,1.5707,1.57155,1.5704,1.57145,560900000.0
2009-09-18 03:45:00,1.5715,1.5718,1.5704,1.5705,1091000000.0
2009-09-18 04:00:00,1.5704,1.57125,1.5701,1.5706,781700000.0
2009-09-18 04:15:00,1.57055,1.57065,1.5691,1.56985,580500000.0
2009-09-18 04:30:00,1.56985,1.57005,1.56915,1.56955,460900000.0
2009-09-18 04:45:00,1.56955,1.56985,1.5689,1.5698,410500000.0
2009-09-18 05:00:00,1.56975,1.57025,1.56955,1.56955,375400000.0
2009-09-18 05:15:00,1.56955,1.57175,1.5695,1.5717,594000000.0
2009-09-18 05:30:00,1.5716,1.57215,1.57125,1.5715,612100000.0
2009-09-18 05:45:00,1.57135,1.57185,1.5706,1.57175,421300000.0
2009-09-18 06:00:00,1.57175,1.57225,1.5712,1.57165,558600000.0
2009-09-18 06:15:00,1.5716,1.5717,1.5712,1.5713,638700000.0
2009-09-18 06:30:00,1.5713,1.5716,1.5708,1.571,336400000.0
2009-09-18 06:45:00,1.5709,1.57125,1.5707,1.57095,369700000.0
2009-09-18 07:00:00,1.57095,1.57095,1.56955,1.5701,748000000.0
2009-09-18 07:15:00,1.5701,1.57025,1.5696,1.57005,318100000.0
2009-09-18 07:30:00,1.57005,1.57095,1.56995,1.57085,781400000.0
2009-09-18 07:45:00,1.5709,1.57195,1.57015,1.57055,859800000.0
2009-09-18 08:00:00,1.5705,1.5714,1.57005,1.57055,1081100000.0
2009-09-18 08:15:00,1.57055,1.57085,1.5699,1.57,1161700000.0
2009-09-18 08:30:00,1.57,1.57175,1.5698,1.5708,2029000000.0
2009-09-18 08:45:00,1.57095,1.5718,1.56985,1.57175,1392900000.0
2009-09-18 09:00:00,1.5716,1.5741,1.5713,1.5727,1918000000.0
2009-09-18 09:15:00,1.5727,1.57395,1.5719,1.5733,2335800000.0
2009-09-18 09:30:00,1.57335,1.5735,1.57155,1.57335,2939200000.0
2009-09-18 09:45:00,1.57335,1.5754,1.57265,1.57405,2735000000.0
2009-09-18 10:00:00,1.57405,1.57735,1.5734,1.5772,3258100000.0
2009-09-18 10:15:00,1.5772,1.5783,1.57615,1.5781,2520600000.0
2009-09-18 10:30:00,1.5781,1.57815,1.57645,1.57695,2629700000.0
2009-09-18 10:45:00,1.5769,1.57705,1.5759,1.5768,1973900000.0
2009-09-18 11:00:00,1.5768,1.57735,1.57615,1.57725,1755600000.0
2009-09-18 11:15:00,1.57715,1.5773,1.5755,1.5762,1897400000.0
2009-09-18 11:30:00,1.57625,1.57665,1.5753,1.57545,1663800000.0
2009-09-18 11:45:00,1.5755,1.57685,1.5754,1.57685,1940900000.0
2009-09-18 12:00:00,1.5769,1.57735,1.57455,1.575,1583700000.0
2009-09-18 12:15:00,1.575,1.5759,1.57425,1.5755,1213100000.0
2009-09-18 12:30:00,1.5755,1.57565,1.57405,1.57415,1189400000.0
2009-09-18 12:45:00,1.57415,1.57625,1.57405,1.5762,1082300000.0
2009-09-18 13:00:00,1.57595,1.57695,1.57545,1.57565,1369200000.0
2009-09-18 13:15:00,1.57565,1.5761,1.57495,1.5757,1639200000.0
2009-09-18 13:30:00,1.5757,1.57625,1.57405,1.5745,2790750000.0
2009-09-18 13:45:00,1.5746,1.5752,1.57435,1.57485,1211400000.0
2009-09-18 14:00:00,1.57485,1.57605,1.5743,1.5747,2192600000.0
2009-09-18 14:15:00,1.5748,1.5772,1.5741,1.57485,3325500000.0
2009-09-18 14:30:00,1.57445,1.57445,1.5711,1.5717,4220190000.0
2009-09-18 14:45:00,1.5717,1.57245,1.56945,1.5701,3906300000.0
2009-09-18 15:00:00,1.5702,1.57135,1.5694,1.5703,5691300000.0
2009-09-18 15:15:00,1.57035,1.5717,1.5697,1.57105,6655000000.0
2009-09-18 15:30:00,1.57105,1.5724,1.571,1.5716,7105800000.0
2009-09-18 15:45:00,1.5716,1.57205,1.5696,1.57155,6132800000.0
2009-09-18 16:00:00,1.57185,1.573,1.57045,1.5722,6927600000.0
2009-09-18 16:15:00,1.5722,1.5726,1.57135,1.5725,5828800000.0
2009-09-18 16:30:00,1.5725,1.5736,1.5712,1.5736,3854900000.0
2009-09-18 16:45:00,1.57365,1.5766,1.57335,1.57595,5161800000.0
2009-09-18 17:00:00,1.5762,1.57655,1.57385,1.57495,4429600000.0
2009-09-18 17:15:00,1.5749,1.5759,1.57465,1.5751,3556500000.0
2009-09-18 17:30:00,1.57505,1.576,1.5743,1.57585,3490100000.0
2009-09-18 17:45:00,1.57585,1.57675,1.5755,1.5763,3753500000.0
2009-09-18 18:00:00,1.5764,1.578,1.57625,1.57755,3875500000.0
2009-09-18 18:15:00,1.5775,1.57925,1.5772,1.57915,2337900000.0
2009-09-18 18:30:00,1.57925,1.57945,1.5776,1.5793,3850900000.0
2009-09-18 18:45:00,1.5793,1.5799,1.57855,1.57935,2951200000.0
2009-09-18 19:00:00,1.5794,1.57965,1.57795,1.57865,2840500000.0
2009-09-18 19:15:00,1.5787,1.57885,1.5776,1.57785,1906900000.0
2009-09-18 19:30:00,1.5778,1.5782,1.57705,1.5771,1622300000.0
2009-09-18 19:45:00,1.57715,1.5773,1.5757,1.57595,3107000000.0
2009-09-18 20:00:00,1.57585,1.57615,1.5741,1.5743,1361100000.0
2009-09-18 20:15:00,1.5743,1.57435,1.57335,1.57355,1568800000.0
2009-09-18 20:30:00,1.5735,1.5747,1.5733,1.5744,1129800000.0
2009-09-18 20:45:00,1.5745,1.57535,1.57335,1.5744,1790400000.0
2009-09-18 21:00:00,1.5744,1.5755,1.57375,1.5743,1580700000.0
2009-09-18 21:15:00,1.5742,1.57455,1.5735,1.57365,809900000.0
2009-09-18 21:30:00,1.57365,1.5745,1.57305,1.5735,1041600000.0
2009-09-18 21:45:00,1.57355,1.5737,1.5713,1.57145,1534420000.0
2009-09-18 22:00:00,1.57225,1.5732,1.57115,1.5726,647500000.0
2009-09-18 22:15:00,1.5725,1.57415,1.5721,1.57285,449800000.0
2009-09-18 22:30:00,1.57295,1.57335,1.57145,1.5717,395900000.0
2009-09-18 22:45:00,1.57175,1.5726,1.5714,1.5723,502500000.0
2009-09-20 23:00:00,1.5721,1.5727,1.57035,1.5727,470000000.0
2009-09-20 23:15:00,1.5729,1.57365,1.5708,1.5723,3878800000.0
2009-09-20 23:30:00,1.5724,1.57315,1.5708,1.5711,580600000.0
2009-09-20 23:45:00,1.5712,1.5719,1.5709,1.5719,81000000.0
2009-09-21 00:00:00,1.5721,1.5734,1.5716,1.573,656200000.0
2009-09-21 00:15:00,1.57305,1.5735,1.57175,1.5732,348100000.0
2009-09-21 00:30:00,1.57295,1.5734,1.5725,1.57335,202000000.0
2009-09-21 00:45:00,1.5735,1.57365,1.5716,1.572,471000000.0
2009-09-21 01:00:00,1.572,1.5729,1.57175,1.5729,269600000.0
2009-09-21 01:15:00,1.57295,1.57295,1.57165,1.57205,340500000.0
2009-09-21 01:30:00,1.57205,1.57215,1.57075,1.57155,274300000.0
2009-09-21 01:45:00,1.57122,1.57185,1.5711,1.57175,324800000.0
2009-09-21 02:00:00,1.5717,1.5717,1.57075,1.5712,589000000.0
2009-09-21 02:15:00,1.57115,1.57165,1.5709,1.57115,332700000.0
2009-09-21 02:30:00,1.57115,1.57145,1.57047,1.571,314200000.0
2009-09-21 02:45:00,1.571,1.57105,1.5703,1.57055,303800000.0
2009-09-21 03:00:00,1.57055,1.57085,1.5704,1.5706,875700000.0
2009-09-21 03:15:00,1.57065,1.57135,1.57045,1.57075,813100000.0
2009-09-21 03:30:00,1.5707,1.57155,1.57045,1.5714,420400000.0
2009-09-21 03:45:00,1.57135,1.5723,1.57045,1.57225,801400000.0
2009-09-21 04:00:00,1.5724,1.5724,1.5712,1.57205,565800000.0
2009-09-21 04:15:00,1.57195,1.57265,1.5714,1.5714,603200000.0
2009-09-21 04:30:00,1.57155,1.572,1.57084,1.57175,357500000.0
2009-09-21 04:45:00,1.57175,1.57195,1.5711,1.57115,329600000.0
2009-09-21 05:00:00,1.57075,1.57145,1.57074,1.57145,215700000.0
2009-09-21 05:15:00,1.5714,1.57195,1.571,1.57145,214000000.0
2009-09-21 05:30:00,1.57145,1.57195,1.5712,1.5714,350700000.0
2009-09-21 05:45:00,1.57099,1.57165,1.57096,1.5713,426500000.0
2009-09-21 06:00:00,1.57135,1.5721,1.5713,1.57175,698200000.0
2009-09-21 06:15:00,1.57175,1.5722,1.5715,1.57195,529500000.0
2009-09-21 06:30:00,1.57195,1.57195,1.5711,1.5712,426500000.0
2009-09-21 06:45:00,1.57125,1.572,1.57105,1.5711,211600000.0
2009-09-21 07:00:00,1.57115,1.57275,1.57055,1.57235,1081900000.0
2009-09-21 07:15:00,1.5723,1.5731,1.57195,1.5727,987700000.0
2009-09-21 07:30:00,1.5728,1.5731,1.5711,1.5728,524100000.0
2009-09-21 07:45:00,1.57275,1.57285,1.57085,1.5725,818000000.0
2009-09-21 08:00:00,1.57255,1.5737,1.5714,1.5733,1152900000.0
2009-09-21 08:15:00,1.5733,1.5765,1.57325,1.57495,1922900000.0
2009-09-21 08:30:00,1.57495,1.5758,1.5737,1.57515,2662200000.0
2009-09-21 08:45:00,1.57515,1.5762,1.5737,1.5743,1690200000.0
2009-09-21 09:00:00,1.57435,1.5758,1.574,1.5744,2159700000.0
2009-09-21 09:15:00,1.57435,1.57525,1.5742,1.575,1727800000.0
2009-09-21 09:30:00,1.57515,1.5762,1.5739,1.5743,1408300000.0
2009-09-21 09:45:00,1.57435,1.5751,1.57405,1.57505,1283100000.0
2009-09-21 10:00:00,1.57505,1.57505,1.5735,1.5746,1838200000.0
2009-09-21 10:15:00,1.57465,1.5767,1.5744,1.576,950399998.0
2009-09-21 10:30:00,1.5761,1.5762,1.5748,1.5754,1814100000.0
2009-09-21 10:45:00,1.5754,1.5772,1.57525,1.5769,1257400000.0
2009-09-21 11:00:00,1.57695,1.57905,1.57665,1.57825,1472000000.0
2009-09-21 11:15:00,1.57835,1.58045,1.57815,1.5793,1872000000.0
2009-09-21 11:30:00,1.5793,1.58005,1.57835,1.5795,1327700000.0
2009-09-21 11:45:00,1.57945,1.58075,1.57865,1.57965,1673200000.0
2009-09-21 12:00:00,1.5797,1.5799,1.5782,1.57895,1113900000.0
2009-09-21 12:15:00,1.5789,1.5813,1.5785,1.5808,1347800000.0
2009-09-21 12:30:00,1.5807,1.58115,1.57985,1.57995,1164300000.0
2009-09-21 12:45:00,1.58,1.5807,1.5795,1.5806,1345000000.0
2009-09-21 13:00:00,1.5807,1.58095,1.5797,1.5801,964000000.0
2009-09-21 13:15:00,1.5801,1.58095,1.57945,1.57985,1174800000.0
2009-09-21 13:30:00,1.5798,1.5799,1.5785,1.5788,1904500000.0
2009-09-21 13:45:00,1.5788,1.5803,1.5787,1.5803,1186100000.0
2009-09-21 14:00:00,1.5804,1.5806,1.5776,1.5778,2452700000.0
2009-09-21 14:15:00,1.5778,1.5786,1.57705,1.5782,4271200000.0
2009-09-21 14:30:00,1.5781,1.5801,1.57795,1.57825,3864900000.0
2009-09-21 14:45:00,1.5784,1.5796,1.5772,1.57775,3313500000.0
2009-09-21 15:00:00,1.5778,1.5811,1.577,1.5806,3832300000.0
2009-09-21 15:15:00,1.5806,1.5811,1.57915,1.5801,2977800000.0
2009-09-21 15:30:00,1.5801,1.58105,1.57955,1.5803,5925000000.0
2009-09-21 15:45:00,1.58035,1.5832,1.5797,1.5826,4696000000.0
2009-09-21 16:00:00,1.58265,1.5839,1.5821,1.58365,4995300000.0
2009-09-21 16:15:00,1.58365,1.58465,1.58265,1.58465,4735000000.0
2009-09-21 16:30:00,1.58465,1.5893,1.58395,1.58815,4441500000.0
2009-09-21 16:45:00,1.5881,1.58835,1.58665,1.58735,3840300000.0
2009-09-21 17:00:00,1.5875,1.5879,1.5854,1.5874,4444700000.0
2009-09-21 17:15:00,1.5875,1.58795,1.58545,1.58685,4479200000.0
2009-09-21 17:30:00,1.58685,1.58715,1.58315,1.5833,5560600000.0
2009-09-21 17:45:00,1.58325,1.5841,1.58235,1.583,3785700000.0
2009-09-21 18:00:00,1.583,1.58415,1.58225,1.58225,2040120000.0
2009-09-21 18:15:00,1.58225,1.58295,1.5815,1.58245,2725700000.0
2009-09-21 18:30:00,1.58245,1.58265,1.58175,1.58205,1674800000.0
2009-09-21 18:45:00,1.58215,1.58405,1.5818,1.58405,1970800000.0
2009-09-21 19:00:00,1.58405,1.58415,1.5831,1.58385,2131200000.0
2009-09-21 19:15:00,1.58385,1.58435,1.5831,1.5831,2385900000.0
2009-09-21 19:30:00,1.58315,1.58385,1.58295,1.5835,1828400000.0
2009-09-21 19:45:00,1.58355,1.58425,1.58315,1.5836,1063800000.0
2009-09-21 20:00:00,1.58375,1.5843,1.58335,1.5838,1495200000.0
2009-09-21 20:15:00,1.5838,1.5846,1.5826,1.5846,1435000000.0
2009-09-21 20:30:00,1.58445,1.58515,1.58325,1.58365,1761000000.0
2009-09-21 20:45:00,1.58365,1.5839,1.5818,1.5821,2493900000.0
2009-09-21 21:00:00,1.5821,1.58215,1.58125,1.5818,1075400000.0
2009-09-21 21:15:00,1.5818,1.58205,1.58105,1.58135,1431100000.0
2009-09-21 21:30:00,1.5813,1.58315,1.5808,1.58245,1979900000.0
2009-09-21 21:45:00,1.5824,1.58315,1.5809,1.5809,1301300000.0
2009-09-21 22:00:00,1.5809,1.5821,1.5808,1.5816,678700000.0
2009-09-21 22:15:00,1.58155,1.5829,1.5814,1.58235,760100000.0
2009-09-21 22:30:00,1.5825,1.5831,1.5822,1.58305,888100000.0
2009-09-21 22:45:00,1.5831,1.5847,1.5825,1.58345,411800000.0
2009-09-21 23:00:00,1.58265,1.5837,1.58145,1.58213,350100000.0
2009-09-21 23:15:00,1.5823,1.58325,1.58175,1.58305,345000000.0
2009-09-21 23:30:00,1.58295,1.58295,1.5815,1.5824,497800000.0
2009-09-21 23:45:00,1.58245,1.58285,1.5822,1.5827,367800000.0
2009-09-22 00:00:00,1.58275,1.58335,1.58212,1.5822,263700000.0
2009-09-22 00:15:00,1.58215,1.583,1.58215,1.58275,165100000.0
2009-09-22 00:30:00,1.58275,1.583,1.58231,1.58236,229700000.0
2009-09-22 00:45:00,1.5828,1.58385,1.5826,1.58345,387500000.0
2009-09-22 01:00:00,1.58345,1.58415,1.58315,1.58345,388200000.0
2009-09-22 01:15:00,1.58345,1.5841,1.5832,1.584,273400000.0
2009-09-22 01:30:00,1.58395,1.58405,1.58285,1.58315,506800000.0
2009-09-22 01:45:00,1.58315,1.5832,1.5826,1.58265,347200000.0
2009-09-22 02:00:00,1.58265,1.5834,1.5825,1.5832,454800000.0
2009-09-22 02:15:00,1.58315,1.58345,1.5824,1.58245,491500000.0
2009-09-22 02:30:00,1.58245,1.583,1.5822,1.58265,390000000.0
2009-09-22 02:45:00,1.58265,1.58305,1.5822,1.58255,541800000.0
2009-09-22 03:00:00,1.5825,1.58335,1.58205,1.5826,544700000.0
2009-09-22 03:15:00,1.5826,1.5833,1.5819,1.58225,639400000.0
2009-09-22 03:30:00,1.5823,1.5836,1.5819,1.5831,622600000.0
2009-09-22 03:45:00,1.5831,1.58325,1.58235,1.5826,419200000.0
2009-09-22 04:00:00,1.58275,1.58295,1.5823,1.58235,406400000.0
2009-09-22 04:15:00,1.58235,1.58245,1.58144,1.5817,409700000.0
2009-09-22 04:30:00,1.5817,1.5825,1.5817,1.58215,661700000.0
2009-09-22 04:45:00,1.5821,1.58235,1.5811,1.58175,344200000.0
2009-09-22 05:00:00,1.5818,1.58195,1.58115,1.5817,366400000.0
2009-09-22 05:15:00,1.5817,1.58215,1.58145,1.58205,256000000.0
2009-09-22 05:30:00,1.58195,1.58205,1.5816,1.5818,580000000.0
2009-09-22 05:45:00,1.58185,1.582,1.58115,1.58165,537600000.0
2009-09-22 06:00:00,1.58165,1.58185,1.58125,1.5814,454800000.0
2009-09-22 06:15:00,1.5813,1.5817,1.581,1.5813,488000000.0
2009-09-22 06:30:00,1.58125,1.58175,1.581,1.5814,345600000.0
2009-09-22 06:45:00,1.58145,1.58155,1.581,1.58125,163200000.0
2009-09-22 07:00:00,1.5813,1.5813,1.5805,1.5808,556000000.0
2009-09-22 07:15:00,1.5809,1.5815,1.58065,1.58135,305900000.0
2009-09-22 07:30:00,1.58125,1.5814,1.5807,1.5809,536800000.0
2009-09-22 07:45:00,1.5809,1.58125,1.5807,1.5811,622000000.0
2009-09-22 08:00:00,1.581,1.58135,1.5788,1.5793,1401580000.0
2009-09-22 08:15:00,1.57935,1.57985,1.57775,1.57795,2700060000.0
2009-09-22 08:30:00,1.57805,1.5789,1.57735,1.57825,3262100000.0
2009-09-22 08:45:00,1.57835,1.57985,1.5778,1.57905,2078400000.0
2009-09-22 09:00:00,1.57905,1.5802,1.5783,1.57895,1788500000.0
2009-09-22 09:15:00,1.5789,1.5818,1.57875,1.5816,2700300000.0
2009-09-22 09:30:00,1.5816,1.58185,1.58015,1.5803,3011900000.0
2009-09-22 09:45:00,1.5803,1.5823,1.5794,1.5823,2143400000.0
2009-09-22 10:00:00,1.58225,1.58325,1.5806,1.58095,2170200000.0
2009-09-22 10:15:00,1.58085,1.58185,1.58015,1.58075,2744400000.0
2009-09-22 10:30:00,1.58075,1.58105,1.579,1.58065,2663900000.0
2009-09-22 10:45:00,1.5807,1.58095,1.57985,1.58005,2352800000.0
2009-09-22 11:00:00,1.57995,1.58205,1.57925,1.58135,1692800000.0
2009-09-22 11:15:00,1.58135,1.5824,1.58115,1.5819,1400900000.0
2009-09-22 11:30:00,1.582,1.58205,1.5808,1.58135,1880100000.0
2009-09-22 11:45:00,1.5813,1.5813,1.57855,1.57855,3771500000.0
2009-09-22 12:00:00,1.57855,1.5804,1.5783,1.5787,2646800000.0
2009-09-22 12:15:00,1.5787,1.579,1.57775,1.57885,1879300000.0
2009-09-22 12:30:00,1.5788,1.5792,1.57805,1.579,926400000.0
2009-09-22 12:45:00,1.579,1.57985,1.5784,1.5798,1512300000.0
2009-09-22 13:00:00,1.5798,1.57995,1.57825,1.57855,1178900000.0
2009-09-22 13:15:00,1.57855,1.57885,1.57785,1.57815,1240000000.0
2009-09-22 13:30:00,1.5783,1.57865,1.57775,1.57845,2200400000.0
2009-09-22 13:45:00,1.5784,1.57925,1.5774,1.5787,2569700000.0
2009-09-22 14:00:00,1.5787,1.57925,1.57795,1.5787,2969200000.0
2009-09-22 14:15:00,1.57875,1.5791,1.57665,1.5784,3183200000.0
2009-09-22 14:30:00,1.57805,1.5839,1.5774,1.5831,4701000000.0
2009-09-22 14:45:00,1.5831,1.58385,1.58225,1.5832,5369600001.0
2009-09-22 15:00:00,1.5832,1.58445,1.58235,1.5827,4485700000.0
2009-09-22 15:15:00,1.5827,1.583,1.5812,1.58235,5757700000.0
2009-09-22 15:30:00,1.5824,1.58425,1.58225,1.58395,5938600000.0
2009-09-22 15:45:00,1.58395,1.5863,1.58375,1.586,5650800000.0
2009-09-22 16:00:00,1.5861,1.58655,1.58315,1.58315,4975300000.0
2009-09-22 16:15:00,1.5832,1.58465,1.58315,1.58335,3652500000.0
2009-09-22 16:30:00,1.58345,1.58525,1.5831,1.58465,3706500000.0
2009-09-22 16:45:00,1.58465,1.58505,1.5822,1.58255,4580100000.0
2009-09-22 17:00:00,1.5822,1.58315,1.5809,1.5813,4692400000.0
2009-09-22 17:15:00,1.5812,1.582,1.57995,1.5813,5340400000.0
2009-09-22 17:30:00,1.5813,1.5821,1.58045,1.58105,4235500000.0
2009-09-22 17:45:00,1.58105,1.58125,1.5804,1.5805,4541000000.0
2009-09-22 18:00:00,1.58045,1.5816,1.57925,1.5815,4669200000.0
2009-09-22 18:15:00,1.5815,1.58155,1.5798,1.58045,3529600000.0
2009-09-22 18:30:00,1.5804,1.5814,1.57995,1.5803,2991099999.0
2009-09-22 18:45:00,1.58035,1.5814,1.5796,1.5812,3463800000.0
2009-09-22 19:00:00,1.58125,1.5827,1.5809,1.5825,3870600000.0
2009-09-22 19:15:00,1.58255,1.5836,1.5824,1.58335,3503700000.0
2009-09-22 19:30:00,1.58335,1.584,1.5816,1.5819,2727500000.0
2009-09-22 19:45:00,1.5819,1.58215,1.58075,1.5813,2325400000.0
2009-09-22 20:00:00,1.5813,1.5821,1.5813,1.5817,1474000000.0
2009-09-22 20:15:00,1.5817,1.5825,1.58155,1.5823,1548300000.0
2009-09-22 20:30:00,1.58235,1.58235,1.5813,1.58195,1820000000.0
2009-09-22 20:45:00,1.5819,1.582,1.58015,1.58015,1758220000.0
2009-09-22 21:00:00,1.58015,1.5821,1.58,1.58205,1708550000.0
2009-09-22 21:15:00,1.58205,1.58255,1.58155,1.58225,1829700000.0
2009-09-22 21:30:00,1.58225,1.5823,1.5814,1.58165,795600000.0
2009-09-22 21:45:00,1.58165,1.58255,1.5812,1.582,1363400000.0
2009-09-22 22:00:00,1.582,1.5821,1.58105,1.58195,771400000.0
2009-09-22 22:15:00,1.58185,1.58255,1.5814,1.5815,689300000.0
2009-09-22 22:30:00,1.58145,1.5815,1.5806,1.58085,686420000.0
2009-09-22 22:45:00,1.581,1.5816,1.58035,1.58075,658550000.0
2009-09-22 23:00:00,1.58085,1.5813,1.5804,1.5804,580650000.0
2009-09-22 23:15:00,1.58015,1.58075,1.5797,1.5805,430700000.0
2009-09-22 23:30:00,1.5805,1.5814,1.57985,1.58028,224050000.0
2009-09-22 23:45:00,1.58025,1.5807,1.58025,1.58055,206100000.0
2009-09-23 00:00:00,1.58055,1.5811,1.58035,1.5811,142100000.0
2009-09-23 00:15:00,1.5811,1.5812,1.5806,1.5809,116800000.0
2009-09-23 00:30:00,1.58085,1.581,1.58051,1.5808,161800000.0
2009-09-23 00:45:00,1.5808,1.5813,1.58009,1.5808,276650000.0
2009-09-23 01:00:00,1.5808,1.5816,1.5801,1.5804,574250000.0
2009-09-23 01:15:00,1.5804,1.58295,1.5801,1.58215,1373800000.0
2009-09-23 01:30:00,1.58215,1.58245,1.58105,1.58175,1017000000.0
2009-09-23 01:45:00,1.5817,1.58215,1.5807,1.5815,726800000.0
2009-09-23 02:00:00,1.58155,1.5819,1.5804,1.58155,862700000.0
2009-09-23 02:15:00,1.58155,1.58215,1.5808,1.58185,370600000.0
2009-09-23 02:30:00,1.58185,1.5821,1.58085,1.58085,422600000.0
2009-09-23 02:45:00,1.58085,1.58205,1.5803,1.5817,889800000.0
2009-09-23 03:00:00,1.58175,1.58225,1.5805,1.58125,722000000.0
2009-09-23 03:15:00,1.58125,1.58185,1.5806,1.5809,721600000.0
2009-09-23 03:30:00,1.5809,1.5818,1.5808,1.58175,270800000.0
2009-09-23 03:45:00,1.58185,1.5824,1.58135,1.5822,523400000.0
2009-09-23 04:00:00,1.58205,1.58225,1.58115,1.5813,443400000.0
2009-09-23 04:15:00,1.58125,1.58165,1.58075,1.58155,427600000.0
2009-09-23 04:30:00,1.5816,1.58245,1.5816,1.5821,398500000.0
2009-09-23 04:45:00,1.58215,1.5832,1.58155,1.5817,791100000.0
2009-09-23 05:00:00,1.5817,1.5823,1.58145,1.5817,481200000.0
2009-09-23 05:15:00,1.5817,1.5823,1.58105,1.58115,444600000.0
2009-09-23 05:30:00,1.58115,1.58145,1.58115,1.58115,354400000.0
2009-09-23 05:45:00,1.58115,1.58145,1.58115,1.58115,226400000.0
2009-09-23 06:00:00,1.58115,1.5816,1.57985,1.58085,444600000.0
2009-09-23 06:15:00,1.5806,1.581,1.5804,1.58055,326200000.0
2009-09-23 06:30:00,1.5806,1.58095,1.58035,1.5808,459400000.0
2009-09-23 06:45:00,1.5808,1.5817,1.58035,1.58055,817600000.0
2009-09-23 07:00:00,1.5806,1.5808,1.5801,1.5804,622400000.0
2009-09-23 07:15:00,1.58045,1.5806,1.5798,1.58005,538400000.0
2009-09-23 07:30:00,1.58,1.58145,1.5793,1.58105,501200000.0
2009-09-23 07:45:00,1.58105,1.5815,1.5799,1.58005,1245200000.0
2009-09-23 08:00:00,1.58005,1.58165,1.58005,1.58135,1313200000.0
2009-09-23 08:15:00,1.58135,1.58245,1.581,1.58135,1567200000.0
2009-09-23 08:30:00,1.58135,1.58235,1.581,1.58145,1512800000.0
2009-09-23 08:45:00,1.5814,1.5824,1.58105,1.5817,1909200000.0
2009-09-23 09:00:00,1.5817,1.5821,1.58115,1.58155,1956600000.0
2009-09-23 09:15:00,1.5816,1.58235,1.5811,1.5816,2048200000.0
2009-09-23 09:30:00,1.5816,1.582,1.5808,1.58125,2265300000.0
2009-09-23 09:45:00,1.58125,1.58165,1.58045,1.58125,1929200000.0
2009-09-23 10:00:00,1.5812,1.58225,1.5811,1.58145,2205000000.0
2009-09-23 10:15:00,1.5814,1.58225,1.5811,1.5819,1795000000.0
2009-09-23 10:30:00,1.58185,1.5823,1.579,1.57945,3247100000.0
2009-09-23 10:45:00,1.5794,1.5799,1.5781,1.57895,2682730000.0
2009-09-23 11:00:00,1.57905,1.5791,1.5779,1.5785,2148200000.0
2009-09-23 11:15:00,1.5785,1.5788,1.5777,1.5784,1549400000.0
2009-09-23 11:30:00,1.5784,1.5795,1.5782,1.5791,1803200000.0
2009-09-23 11:45:00,1.5791,1.5793,1.5783,1.5787,2256400000.0
2009-09-23 12:00:00,1.57875,1.57925,1.5781,1.5783,1539200000.0
2009-09-23 12:15:00,1.5784,1.579,1.5775,1.57885,1774200000.0
2009-09-23 12:30:00,1.57885,1.57885,1.57745,1.57795,1201000000.0
2009-09-23 12:45:00,1.578,1.57815,1.57685,1.57715,1314600000.0
2009-09-23 13:00:00,1.5772,1.5788,1.57715,1.57845,2118400000.0
2009-09-23 13:15:00,1.57845,1.58075,1.5783,1.58055,1609400000.0
2009-09-23 13:30:00,1.5807,1.5819,1.58015,1.5803,3489200000.0
2009-09-23 13:45:00,1.5804,1.58045,1.5792,1.5801,1750600000.0
2009-09-23 14:00:00,1.58,1.58035,1.5787,1.57965,3985200000.0
2009-09-23 14:15:00,1.5796,1.5813,1.5785,1.581,2853800000.0
2009-09-23 14:30:00,1.58105,1.58245,1.58015,1.5817,2821700000.0
2009-09-23 14:45:00,1.5817,1.5823,1.5807,1.58215,2506200000.0
2009-09-23 15:00:00,1.5823,1.58295,1.5815,1.582,4595200000.0
2009-09-23 15:15:00,1.582,1.584,1.5818,1.5837,3105600000.0
2009-09-23 15:30:00,1.5838,1.5849,1.583,1.5837,4615600000.0
2009-09-23 15:45:00,1.5837,1.584,1.5823,1.58365,5714400000.0
2009-09-23 16:00:00,1.5836,1.58415,1.58165,1.5836,3707200000.0
2009-09-23 16:15:00,1.5836,1.5841,1.5827,1.58315,2761000000.0
2009-09-23 16:30:00,1.58315,1.5863,1.58315,1.58545,6303400000.0
2009-09-23 16:45:00,1.5854,1.58625,1.5829,1.58605,4142600000.0
2009-09-23 17:00:00,1.58605,1.5864,1.5847,1.58495,3518200000.0
2009-09-23 17:15:00,1.58495,1.5856,1.58355,1.5839,3873400000.0
2009-09-23 17:30:00,1.5839,1.5842,1.58085,1.5817,3718100000.0
2009-09-23 17:45:00,1.5817,1.58285,1.5811,1.58145,3335800000.0
2009-09-23 18:00:00,1.58145,1.58235,1.5804,1.58195,3056900001.0
2009-09-23 18:15:00,1.58185,1.58225,1.5812,1.5819,1771200000.0
2009-09-23 18:30:00,1.5819,1.5822,1.58045,1.5813,2568200000.0
2009-09-23 18:45:00,1.5813,1.58255,1.58105,1.58255,1899300000.0
2009-09-23 19:00:00,1.58255,1.58285,1.58155,1.58255,2161399999.0
2009-09-23 19:15:00,1.5826,1.5827,1.58055,1.58065,1973900000.0
2009-09-23 19:30:00,1.58065,1.58255,1.58065,1.582,1706400000.0
2009-09-23 19:45:00,1.582,1.5838,1.58185,1.58305,3101700000.0
2009-09-23 20:00:00,1.583,1.5831,1.57965,1.581,1663920000.0
2009-09-23 20:15:00,1.58105,1.5848,1.5805,1.58265,3850850000.0
2009-09-23 20:30:00,1.5827,1.58425,1.5812,1.5823,3810400000.0
2009-09-23 20:45:00,1.5824,1.5831,1.581,1.58255,2889400000.0
2009-09-23 21:00:00,1.5828,1.58435,1.58195,1.58385,2561800000.0
2009-09-23 21:15:00,1.5838,1.58605,1.5832,1.585,2175300000.0
2009-09-23 21:30:00,1.58515,1.5859,1.58335,1.5847,2120500000.0
2009-09-23 21:45:00,1.5847,1.58725,1.5836,1.585,2843000000.0
2009-09-23 22:00:00,1.585,1.58635,1.58425,1.58615,1735800000.0
2009-09-23 22:15:00,1.58615,1.5872,1.58515,1.58665,891000000.0
2009-09-23 22:30:00,1.58665,1.58695,1.5838,1.58435,691000000.0
2009-09-23 22:45:00,1.5842,1.58465,1.5823,1.58285,938800000.0
2009-09-23 23:00:00,1.5827,1.58425,1.5819,1.58365,493700000.0
2009-09-23 23:15:00,1.5836,1.5844,1.58265,1.58355,457900000.0
2009-09-23 23:30:00,1.58355,1.584,1.58255,1.5827,382200000.0
2009-09-23 23:45:00,1.58245,1.58405,1.5819,1.5819,714400000.0
2009-09-24 00:00:00,1.5819,1.5824,1.58075,1.5813,646780000.0
2009-09-24 00:15:00,1.58105,1.58365,1.58035,1.5833,552000000.0
2009-09-24 00:30:00,1.58315,1.58365,1.58275,1.58295,354800000.0
2009-09-24 00:45:00,1.583,1.58325,1.58165,1.58175,453300000.0
2009-09-24 01:00:00,1.5817,1.58245,1.581,1.58125,687800000.0
2009-09-24 01:15:00,1.5813,1.58325,1.58105,1.58295,515300000.0
2009-09-24 01:30:00,1.583,1.58365,1.5829,1.58315,379900000.0
2009-09-24 01:45:00,1.5832,1.5837,1.58285,1.5835,501900000.0
2009-09-24 02:00:00,1.5835,1.58385,1.58215,1.5826,1035800000.0
2009-09-24 02:15:00,1.5826,1.58325,1.5822,1.58295,1218900000.0
2009-09-24 02:30:00,1.58295,1.58335,1.58215,1.5828,939400000.0
2009-09-24 02:45:00,1.5828,1.5847,1.58265,1.58415,954200000.0
2009-09-24 03:00:00,1.5841,1.5843,1.583,1.58335,750300000.0
2009-09-24 03:15:00,1.5834,1.5838,1.58305,1.5836,439000000.0
2009-09-24 03:30:00,1.5836,1.5839,1.58305,1.5839,895000000.0
2009-09-24 03:45:00,1.5839,1.58425,1.58295,1.5833,762500000.0
2009-09-24 04:00:00,1.5833,1.5834,1.58235,1.58265,859500000.0
2009-09-24 04:15:00,1.5827,1.58325,1.58235,1.58245,475500000.0
2009-09-24 04:30:00,1.5825,1.583,1.58235,1.583,452700000.0
2009-09-24 04:45:00,1.58295,1.5831,1.58235,1.58235,418000000.0
2009-09-24 05:00:00,1.58235,1.58255,1.58115,1.58125,472000000.0
2009-09-24 05:15:00,1.5812,1.58195,1.58095,1.58195,704700000.0
2009-09-24 05:30:00,1.58195,1.5827,1.58165,1.58215,751500000.0
2009-09-24 05:45:00,1.5822,1.58235,1.58135,1.58155,1106100000.0
2009-09-24 06:00:00,1.58155,1.58195,1.58135,1.5816,494300000.0
2009-09-24 06:15:00,1.58155,1.58305,1.58115,1.58265,653300000.0
2009-09-24 06:30:00,1.5827,1.58325,1.5822,1.58315,688200000.0
2009-09-24 06:45:00,1.58315,1.5838,1.5825,1.5831,1080300000.0
2009-09-24 07:00:00,1.58315,1.5836,1.58265,1.58275,666100000.0
2009-09-24 07:15:00,1.5828,1.5829,1.5816,1.5817,710300000.0
2009-09-24 07:30:00,1.5817,1.5818,1.58085,1.5814,1061600000.0
2009-09-24 07:45:00,1.5814,1.5819,1.58095,1.5811,929500000.0
2009-09-24 08:00:00,1.5811,1.58215,1.5808,1.5817,2085000000.0
2009-09-24 08:15:00,1.5817,1.583,1.58085,1.58265,2173900000.0
2009-09-24 08:30:00,1.58265,1.58345,1.58175,1.58275,2108800000.0
2009-09-24 08:45:00,1.58275,1.584,1.5822,1.5838,3151700000.0
2009-09-24 09:00:00,1.5838,1.5855,1.5833,1.58485,3970700001.0
2009-09-24 09:15:00,1.5847,1.5856,1.5846,1.58495,2826100000.0
2009-09-24 09:30:00,1.58495,1.58635,1.58475,1.586,2610600000.0
2009-09-24 09:45:00,1.586,1.5877,1.5858,1.58745,3383800000.0
2009-09-24 10:00:00,1.5875,1.58755,1.5855,1.5859,3377600000.0
2009-09-24 10:15:00,1.58585,1.58775,1.5849,1.5869,3215900000.0
2009-09-24 10:30:00,1.58695,1.5871,1.5849,1.5856,2623100000.0
2009-09-24 10:45:00,1.5855,1.5867,1.5855,1.5865,2624100000.0
2009-09-24 11:00:00,1.5865,1.5872,1.5852,1.5854,3452400000.0
2009-09-24 11:15:00,1.58545,1.58815,1.5853,1.5869,2742400000.0
2009-09-24 11:30:00,1.58685,1.5873,1.5859,1.58655,2885200000.0
2009-09-24 11:45:00,1.58655,1.58815,1.58635,1.5881,2543600000.0
2009-09-24 12:00:00,1.5881,1.5883,1.58645,1.587,2191200000.0
2009-09-24 12:15:00,1.58695,1.58765,1.5865,1.5873,2001800000.0
2009-09-24 12:30:00,1.5873,1.5876,1.58705,1.58725,2181800000.0
2009-09-24 12:45:00,1.5874,1.5887,1.58685,1.58805,2212500000.0
2009-09-24 13:00:00,1.58805,1.5886,1.58645,1.58655,1938500000.0
2009-09-24 13:15:00,1.58655,1.5872,1.58525,1.5861,2922000000.0
2009-09-24 13:30:00,1.5861,1.5865,1.5847,1.58585,4013600000.0
2009-09-24 13:45:00,1.58585,1.58745,1.58525,1.58705,3617800000.0
2009-09-24 14:00:00,1.58705,1.5871,1.5839,1.58415,4410200000.0
2009-09-24 14:15:00,1.58405,1.5852,1.58295,1.58465,3828900000.0
2009-09-24 14:30:00,1.5846,1.5855,1.58395,1.58495,4123900000.0
2009-09-24 14:45:00,1.58495,1.5866,1.58425,1.58555,2534300000.0
2009-09-24 15:00:00,1.5855,1.58635,1.58515,1.5859,3125800000.0
2009-09-24 15:15:00,1.5858,1.58705,1.5851,1.5865,4467900000.0
2009-09-24 15:30:00,1.58655,1.59145,1.5859,1.59125,5455700000.0
2009-09-24 15:45:00,1.5911,1.5941,1.5911,1.5923,7065400000.0
2009-09-24 16:00:00,1.59225,1.59835,1.59145,1.59725,6613500001.0
2009-09-24 16:15:00,1.5972,1.60155,1.5962,1.59875,7038900001.0
2009-09-24 16:30:00,1.59865,1.6009,1.59785,1.5988,7327900000.0
2009-09-24 16:45:00,1.5988,1.5997,1.5963,1.5966,7158400000.0
2009-09-24 17:00:00,1.5966,1.5969,1.5947,1.59485,4501900000.0
2009-09-24 17:15:00,1.5949,1.5976,1.59395,1.59635,3095200000.0
2009-09-24 17:30:00,1.59635,1.59645,1.5932,1.5945,4214100000.0
2009-09-24 17:45:00,1.5945,1.5981,1.5943,1.59655,4323900000.0
2009-09-24 18:00:00,1.5966,1.59925,1.59595,1.59885,4081900000.0
2009-09-24 18:15:00,1.59885,1.60015,1.59845,1.59915,5125300000.0
2009-09-24 18:30:00,1.59925,1.5997,1.59795,1.59865,3132400000.0
2009-09-24 18:45:00,1.59865,1.60055,1.59855,1.60055,3311400000.0
2009-09-24 19:00:00,1.6005,1.60125,1.5995,1.59965,3757900000.0
2009-09-24 19:15:00,1.5998,1.6009,1.59925,1.60055,2653600000.0
2009-09-24 19:30:00,1.6005,1.6007,1.5986,1.59895,2863500000.0
2009-09-24 19:45:00,1.5989,1.59905,1.5963,1.5971,3485300000.0
2009-09-24 20:00:00,1.59715,1.59845,1.59625,1.5977,2565400000.0
2009-09-24 20:15:00,1.5978,1.6016,1.59745,1.60015,3505700000.0
2009-09-24 20:30:00,1.60015,1.60025,1.5977,1.5985,3518700000.0
2009-09-24 20:45:00,1.5985,1.59885,1.5967,1.5974,3382400000.0
2009-09-24 21:00:00,1.5974,1.598,1.5957,1.5964,2214970000.0
2009-09-24 21:15:00,1.5964,1.5973,1.59575,1.59645,2765500000.0
2009-09-24 21:30:00,1.5964,1.59675,1.59575,1.59625,2715700000.0
2009-09-24 21:45:00,1.59625,1.59665,1.59555,1.59595,1873300000.0
2009-09-24 22:00:00,1.59595,1.59705,1.5959,1.5965,785600000.0
2009-09-24 22:15:00,1.5965,1.5981,1.5958,1.59635,764400000.0
2009-09-24 22:30:00,1.5963,1.59635,1.5951,1.59516,253590000.0
2009-09-24 22:45:00,1.59595,1.59745,1.5954,1.59715,569970000.0
2009-09-24 23:00:00,1.59705,1.59715,1.59545,1.59557,293500000.0
2009-09-24 23:15:00,1.596,1.59715,1.5958,1.5963,306900000.0
2009-09-24 23:30:00,1.5963,1.5969,1.5957,1.59665,256800000.0
2009-09-24 23:45:00,1.59655,1.5968,1.59555,1.5962,316200000.0
2009-09-25 00:00:00,1.59615,1.59735,1.59605,1.5972,180800000.0
2009-09-25 00:15:00,1.5972,1.59765,1.59665,1.5969,235800000.0
2009-09-25 00:30:00,1.5971,1.59765,1.59675,1.59705,177000000.0
2009-09-25 00:45:00,1.5971,1.5978,1.59615,1.59665,444400000.0
2009-09-25 01:00:00,1.5968,1.598,1.59555,1.59655,1001500000.0
2009-09-25 01:15:00,1.59655,1.597,1.59555,1.59695,487100000.0
2009-09-25 01:30:00,1.59695,1.5972,1.596,1.5962,556440000.0
2009-09-25 01:45:00,1.5963,1.5983,1.59605,1.5979,1139700000.0
2009-09-25 02:00:00,1.59785,1.5985,1.5962,1.5978,753200000.0
2009-09-25 02:15:00,1.59785,1.59785,1.59585,1.59655,618000000.0
2009-09-25 02:30:00,1.59665,1.5974,1.5962,1.59725,802900000.0
2009-09-25 02:45:00,1.59715,1.5974,1.596,1.59645,1281600000.0
2009-09-25 03:00:00,1.59645,1.5974,1.59565,1.5971,842800000.0
2009-09-25 03:15:00,1.597,1.5986,1.59635,1.5978,889700000.0
2009-09-25 03:30:00,1.59775,1.59795,1.59655,1.59705,1075300000.0
2009-09-25 03:45:00,1.597,1.5972,1.5962,1.59625,508800000.0
2009-09-25 04:00:00,1.59625,1.5966,1.5952,1.59625,648300000.0
2009-09-25 04:15:00,1.59625,1.5968,1.59585,1.59595,803100000.0
2009-09-25 04:30:00,1.5959,1.5971,1.59585,1.59665,707100000.0
2009-09-25 04:45:00,1.5967,1.5971,1.5958,1.5964,824700000.0
2009-09-25 05:00:00,1.5964,1.5967,1.5962,1.59655,498500000.0
2009-09-25 05:15:00,1.59655,1.59735,1.59645,1.59685,948400000.0
2009-09-25 05:30:00,1.5968,1.5973,1.59635,1.59655,762400000.0
2009-09-25 05:45:00,1.5965,1.597,1.5963,1.5963,1015800000.0
2009-09-25 06:00:00,1.5963,1.59695,1.5958,1.59665,759600000.0
2009-09-25 06:15:00,1.59665,1.5973,1.596,1.59665,933200000.0
2009-09-25 06:30:00,1.59665,1.59855,1.59525,1.59795,2136900000.0
2009-09-25 06:45:00,1.5979,1.5983,1.5955,1.5959,2449600000.0
2009-09-25 07:00:00,1.5959,1.5969,1.5959,1.5963,1524300000.0
2009-09-25 07:15:00,1.59625,1.59755,1.59565,1.5973,1004500000.0
2009-09-25 07:30:00,1.59725,1.5977,1.59575,1.596,1189000000.0
2009-09-25 07:45:00,1.59595,1.59645,1.5954,1.59635,776600000.0
2009-09-25 08:00:00,1.59635,1.59895,1.59555,1.59895,2400700000.0
2009-09-25 08:15:00,1.59885,1.599,1.5966,1.597,2797600000.0
2009-09-25 08:30:00,1.597,1.5978,1.5964,1.59735,2839300000.0
2009-09-25 08:45:00,1.5974,1.5982,1.59675,1.598,1599400000.0
2009-09-25 09:00:00,1.598,1.5998,1.5965,1.59915,3581500000.0
2009-09-25 09:15:00,1.59915,1.60015,1.5984,1.5996,2940400000.0
2009-09-25 09:30:00,1.5997,1.6007,1.59955,1.6006,2842200000.0
2009-09-25 09:45:00,1.6006,1.6027,1.60035,1.6027,2611000000.0
2009-09-25 10:00:00,1.6027,1.6027,1.6016,1.6024,1892000000.0
2009-09-25 10:15:00,1.6024,1.6051,1.60225,1.6048,3108900000.0
2009-09-25 10:30:00,1.60485,1.60485,1.60235,1.6029,2567100000.0
2009-09-25 10:45:00,1.60285,1.6036,1.60135,1.60335,2647100000.0
2009-09-25 11:00:00,1.60335,1.6046,1.6029,1.6037,2008700000.0
2009-09-25 11:15:00,1.6037,1.60555,1.6037,1.60425,2348900000.0
2009-09-25 11:30:00,1.60425,1.60445,1.6021,1.60305,3156300000.0
2009-09-25 11:45:00,1.6031,1.6031,1.6014,1.6014,1708560000.0
2009-09-25 12:00:00,1.6014,1.60195,1.6001,1.60105,3390590000.0
2009-09-25 12:15:00,1.6011,1.6016,1.59985,1.6011,2818100000.0
2009-09-25 12:30:00,1.6011,1.6017,1.6004,1.601,2530500000.0
2009-09-25 12:45:00,1.601,1.6022,1.60055,1.60125,1622600000.0
2009-09-25 13:00:00,1.60125,1.60225,1.60065,1.60125,1978700000.0
2009-09-25 13:15:00,1.6012,1.60135,1.5987,1.6004,2336170000.0
2009-09-25 13:30:00,1.60045,1.60105,1.5994,1.6003,2017100000.0
2009-09-25 13:45:00,1.6003,1.60205,1.6001,1.6015,2444900000.0
2009-09-25 14:00:00,1.6015,1.60355,1.6012,1.60315,4008200000.0
2009-09-25 14:15:00,1.6032,1.6038,1.60085,1.60085,4326900000.0
2009-09-25 14:30:00,1.60095,1.6069,1.60055,1.60405,5560500000.0
2009-09-25 14:45:00,1.604,1.6045,1.60225,1.6024,5433300000.0
2009-09-25 15:00:00,1.60255,1.60345,1.60135,1.6034,3719300000.0
2009-09-25 15:15:00,1.6034,1.60555,1.60285,1.60535,4383500000.0
2009-09-25 15:30:00,1.60535,1.6059,1.6036,1.60365,6606500000.0
2009-09-25 15:45:00,1.60365,1.6046,1.60205,1.6044,5949299999.0
2009-09-25 16:00:00,1.6048,1.6048,1.5992,1.6018,5878600001.0
2009-09-25 16:15:00,1.6018,1.60245,1.60035,1.6018,4645200000.0
2009-09-25 16:30:00,1.6019,1.6048,1.6014,1.6033,4819600000.0
2009-09-25 16:45:00,1.6033,1.604,1.5989,1.5989,5112800000.0
2009-09-25 17:00:00,1.5992,1.6014,1.59885,1.6001,3286000000.0
2009-09-25 17:15:00,1.6001,1.60185,1.5995,1.60155,3973200000.0
2009-09-25 17:30:00,1.6015,1.60185,1.59755,1.5981,4830500001.0
2009-09-25 17:45:00,1.59795,1.6031,1.5979,1.60285,4133800000.0
2009-09-25 18:00:00,1.60305,1.60325,1.60215,1.6022,4770699999.0
2009-09-25 18:15:00,1.6022,1.6042,1.602,1.603,3985299998.0
2009-09-25 18:30:00,1.603,1.60315,1.6015,1.60165,3080300000.0
2009-09-25 18:45:00,1.60165,1.6037,1.6013,1.60345,2558900000.0
2009-09-25 19:00:00,1.60345,1.60395,1.60305,1.60355,2334900000.0
2009-09-25 19:15:00,1.60345,1.604,1.60165,1.60165,3341900000.0
2009-09-25 19:30:00,1.60175,1.6025,1.60075,1.60205,2285100000.0
2009-09-25 19:45:00,1.60205,1.6033,1.60175,1.60285,1663300000.0
2009-09-25 20:00:00,1.60285,1.6045,1.6025,1.60395,3783799998.0
2009-09-25 20:15:00,1.60395,1.6043,1.60345,1.60395,1922900000.0
2009-09-25 20:30:00,1.60395,1.60405,1.60235,1.60275,1562900000.0
2009-09-25 20:45:00,1.60275,1.60335,1.60065,1.6011,2304400000.0
2009-09-25 21:00:00,1.601,1.60225,1.601,1.60175,2268800000.0
2009-09-25 21:15:00,1.60175,1.6023,1.6013,1.60195,994200000.0
2009-09-25 21:30:00,1.602,1.60315,1.60155,1.6025,1262800000.0
2009-09-25 21:45:00,1.6025,1.60305,1.6008,1.60095,1534300000.0
2009-09-25 22:00:00,1.60095,1.6036,1.60075,1.60335,958800000.0
2009-09-25 22:15:00,1.60325,1.6046,1.6029,1.60385,924900000.0
2009-09-25 22:30:00,1.6038,1.6043,1.60265,1.60365,576800000.0
2009-09-25 22:45:00,1.60365,1.60395,1.6017,1.60185,499100000.0
2009-09-27 23:00:00,1.60275,1.6029,1.60275,1.6029,16800000.0
2009-09-27 23:15:00,1.60295,1.6044,1.6029,1.6042,65600000.0
2009-09-27 23:30:00,1.6043,1.6053,1.6037,1.6038,95200000.0
2009-09-27 23:45:00,1.60375,1.60485,1.60315,1.60475,135400000.0
2009-09-28 00:00:00,1.6044,1.6046,1.6026,1.60375,412800000.0
2009-09-28 00:15:00,1.60355,1.606,1.60265,1.60285,749200000.0
2009-09-28 00:30:00,1.60315,1.60515,1.6026,1.6047,434900000.0
2009-09-28 00:45:00,1.60465,1.6057,1.6042,1.60565,813100000.0
2009-09-28 01:00:00,1.6057,1.6084,1.60555,1.60775,1459600000.0
2009-09-28 01:15:00,1.6077,1.6083,1.6069,1.60775,783500000.0
2009-09-28 01:30:00,1.60795,1.6093,1.60725,1.60735,702000000.0
2009-09-28 01:45:00,1.6074,1.6086,1.60705,1.6079,609400000.0
2009-09-28 02:00:00,1.6079,1.6079,1.6035,1.60385,1137200000.0
2009-09-28 02:15:00,1.60385,1.60505,1.60255,1.60475,723900000.0
2009-09-28 02:30:00,1.60475,1.6054,1.6032,1.6049,836100000.0
2009-09-28 02:45:00,1.60475,1.60475,1.60225,1.60295,1176300000.0
2009-09-28 03:00:00,1.603,1.60385,1.6021,1.6034,929200000.0
2009-09-28 03:15:00,1.6034,1.6045,1.60245,1.6038,1035200000.0
2009-09-28 03:30:00,1.6037,1.60515,1.6011,1.6023,1907340000.0
2009-09-28 03:45:00,1.60185,1.6019,1.5984,1.5995,1649600000.0
2009-09-28 04:00:00,1.5995,1.60025,1.59845,1.59925,1567900000.0
2009-09-28 04:15:00,1.5992,1.60015,1.59885,1.5993,831000000.0
2009-09-28 04:30:00,1.5993,1.6008,1.59905,1.5998,1400200000.0
2009-09-28 04:45:00,1.5997,1.6006,1.59945,1.5996,503000000.0
2009-09-28 05:00:00,1.5996,1.6013,1.59905,1.59985,1696000000.0
2009-09-28 05:15:00,1.5998,1.6004,1.59885,1.5995,1182600000.0
2009-09-28 05:30:00,1.5995,1.5997,1.5986,1.59925,805000000.0
2009-09-28 05:45:00,1.59915,1.59995,1.59895,1.59995,440700000.0
2009-09-28 06:00:00,1.6,1.60085,1.59925,1.6001,1241400000.0
2009-09-28 06:15:00,1.6001,1.6003,1.5985,1.59995,2414700000.0
2009-09-28 06:30:00,1.59995,1.6026,1.5961,1.60225,1957400000.0
2009-09-28 06:45:00,1.60225,1.6023,1.60025,1.60175,1510500000.0
2009-09-28 07:00:00,1.6017,1.6023,1.6005,1.60155,1056800000.0
2009-09-28 07:15:00,1.6016,1.6025,1.60005,1.6006,1307200000.0
2009-09-28 07:30:00,1.6006,1.60115,1.5991,1.60105,1489400000.0
2009-09-28 07:45:00,1.60105,1.60135,1.5997,1.6012,2003300000.0
2009-09-28 08:00:00,1.6012,1.6012,1.5993,1.59945,2197600000.0
2009-09-28 08:15:00,1.5995,1.60115,1.59935,1.6009,2096500000.0
2009-09-28 08:30:00,1.60085,1.60135,1.6003,1.60105,1440300000.0
2009-09-28 08:45:00,1.60105,1.60215,1.5999,1.6019,1680300000.0
2009-09-28 09:00:00,1.6019,1.60295,1.601,1.6028,2068200000.0
2009-09-28 09:15:00,1.6028,1.60405,1.6027,1.60335,1881600000.0
2009-09-28 09:30:00,1.60335,1.60465,1.6029,1.604,2511200000.0
2009-09-28 09:45:00,1.60395,1.6047,1.60295,1.60445,2132000000.0
2009-09-28 10:00:00,1.6048,1.60485,1.60385,1.6047,1759500000.0
2009-09-28 10:15:00,1.60465,1.6051,1.60385,1.6048,1392500000.0
2009-09-28 10:30:00,1.60485,1.6049,1.60305,1.60405,2433400000.0
2009-09-28 10:45:00,1.60405,1.6044,1.6036,1.60435,1322800000.0
2009-09-28 11:00:00,1.60435,1.6051,1.60415,1.60425,2579600000.0
2009-09-28 11:15:00,1.60425,1.6049,1.6037,1.60435,1819900000.0
2009-09-28 11:30:00,1.6043,1.6056,1.60425,1.60515,1465200000.0
2009-09-28 11:45:00,1.60515,1.60665,1.6048,1.6062,2207100000.0
2009-09-28 12:00:00,1.6061,1.6064,1.6052,1.606,1498500000.0
2009-09-28 12:15:00,1.606,1.607,1.60425,1.60465,1151400000.0
2009-09-28 12:30:00,1.60465,1.60545,1.60435,1.60505,1020000000.0
2009-09-28 12:45:00,1.60505,1.60685,1.6049,1.60615,818500000.0
2009-09-28 13:00:00,1.60615,1.60645,1.6045,1.60485,2205900000.0
2009-09-28 13:15:00,1.60485,1.60565,1.60285,1.6039,3536500000.0
2009-09-28 13:30:00,1.6039,1.60635,1.6039,1.6063,3035300000.0
2009-09-28 13:45:00,1.60625,1.6064,1.60375,1.60415,4558800000.0
2009-09-28 14:00:00,1.6041,1.6044,1.6021,1.6022,3854600000.0
2009-09-28 14:15:00,1.6023,1.60345,1.60085,1.60345,3725500000.0
2009-09-28 14:30:00,1.60345,1.60365,1.6014,1.60195,3297300000.0
2009-09-28 14:45:00,1.60195,1.60305,1.60085,1.60175,4641800000.0
2009-09-28 15:00:00,1.60185,1.6032,1.60145,1.60185,3934600000.0
2009-09-28 15:15:00,1.6019,1.6035,1.6013,1.6029,4812000000.0
2009-09-28 15:30:00,1.6029,1.60315,1.60145,1.6016,5210200000.0
2009-09-28 15:45:00,1.60155,1.60365,1.60035,1.6026,6688900000.0
2009-09-28 16:00:00,1.60265,1.60265,1.60015,1.60045,7092500000.0
2009-09-28 16:15:00,1.60045,1.6026,1.6002,1.60235,5885800000.0
2009-09-28 16:30:00,1.6023,1.60255,1.59835,1.59875,5784900000.0
2009-09-28 16:45:00,1.59875,1.59885,1.59555,1.59555,5586000000.0
2009-09-28 17:00:00,1.59555,1.5967,1.5954,1.59635,4601700000.0
2009-09-28 17:15:00,1.59635,1.59655,1.594,1.59425,4317100000.0
2009-09-28 17:30:00,1.5943,1.59475,1.5917,1.59245,4953200000.0
2009-09-28 17:45:00,1.59255,1.59345,1.59005,1.5907,4666800000.0
2009-09-28 18:00:00,1.5907,1.59265,1.58935,1.5902,5365200000.0
2009-09-28 18:15:00,1.59025,1.59065,1.58925,1.5901,2400000000.0
2009-09-28 18:30:00,1.59,1.59085,1.5886,1.5887,2006300000.0
2009-09-28 18:45:00,1.58875,1.58915,1.5874,1.58865,4003100000.0
2009-09-28 19:00:00,1.58865,1.58875,1.58635,1.58805,5029900000.0
2009-09-28 19:15:00,1.58805,1.5897,1.5874,1.58885,3089700000.0
2009-09-28 19:30:00,1.5889,1.58925,1.58785,1.58915,2461500000.0
2009-09-28 19:45:00,1.58925,1.59025,1.5889,1.5893,4156200000.0
2009-09-28 20:00:00,1.58925,1.5897,1.5883,1.58855,4482600000.0
2009-09-28 20:15:00,1.58865,1.5887,1.5873,1.5883,3893920000.0
2009-09-28 20:30:00,1.5882,1.58895,1.58755,1.58765,3849500000.0
2009-09-28 20:45:00,1.58765,1.58765,1.58545,1.58555,4156390000.0
2009-09-28 21:00:00,1.5856,1.5868,1.5855,1.58655,2654800000.0
2009-09-28 21:15:00,1.58655,1.5871,1.5853,1.5862,2254100000.0
2009-09-28 21:30:00,1.5862,1.5867,1.58565,1.58635,2039400000.0
2009-09-28 21:45:00,1.5864,1.5883,1.5862,1.5881,3110700001.0
2009-09-28 22:00:00,1.58825,1.58895,1.5863,1.58685,1576300000.0
2009-09-28 22:15:00,1.58685,1.58815,1.5863,1.58805,1001800000.0
2009-09-28 22:30:00,1.5878,1.58805,1.5861,1.5863,899500000.0
2009-09-28 22:45:00,1.58645,1.58755,1.58565,1.58565,795600000.0
2009-09-28 23:00:00,1.5854,1.58675,1.5854,1.58615,404800000.0
2009-09-28 23:15:00,1.5861,1.58675,1.5858,1.58615,451300000.0
2009-09-28 23:30:00,1.58625,1.58785,1.58519,1.5859,226300000.0
2009-09-28 23:45:00,1.5859,1.58635,1.58575,1.58585,154500000.0
2009-09-29 00:00:00,1.58585,1.58625,1.58575,1.58615,174200000.0
2009-09-29 00:15:00,1.58615,1.58635,1.58575,1.5859,137000000.0
2009-09-29 00:30:00,1.58563,1.5868,1.58562,1.58665,187100000.0
2009-09-29 00:45:00,1.5866,1.58745,1.58655,1.5873,334100000.0
2009-09-29 01:00:00,1.5873,1.58745,1.5857,1.5865,460000000.0
2009-09-29 01:15:00,1.5865,1.58725,1.58625,1.58695,276400000.0
2009-09-29 01:30:00,1.58695,1.5873,1.58675,1.58705,279800000.0
2009-09-29 01:45:00,1.58705,1.58755,1.5863,1.58695,484300000.0
2009-09-29 02:00:00,1.58695,1.5874,1.58595,1.58695,910600000.0
2009-09-29 02:15:00,1.5869,1.5874,1.5867,1.58675,496100000.0
2009-09-29 02:30:00,1.5868,1.58745,1.5855,1.58605,838300000.0
2009-09-29 02:45:00,1.58615,1.5866,1.58555,1.58565,1048400000.0
2009-09-29 03:00:00,1.58565,1.586,1.58565,1.58565,525800000.0
2009-09-29 03:15:00,1.58565,1.5863,1.5848,1.5854,653500000.0
2009-09-29 03:30:00,1.5854,1.5859,1.5849,1.5853,556900000.0
2009-09-29 03:45:00,1.5855,1.58695,1.5852,1.5863,697800000.0
2009-09-29 04:00:00,1.58575,1.58695,1.58575,1.58675,845600000.0
2009-09-29 04:15:00,1.5867,1.5875,1.58635,1.5864,1203600000.0
2009-09-29 04:30:00,1.58645,1.58755,1.5862,1.5867,753400000.0
2009-09-29 04:45:00,1.5867,1.587,1.5863,1.5866,730000000.0
2009-09-29 05:00:00,1.58665,1.5873,1.58645,1.58665,714200000.0
2009-09-29 05:15:00,1.58655,1.58705,1.5863,1.58655,529000000.0
2009-09-29 05:30:00,1.5867,1.5872,1.58635,1.5869,530200000.0
2009-09-29 05:45:00,1.58695,1.5877,1.58685,1.58725,454700000.0
2009-09-29 06:00:00,1.58725,1.58745,1.5863,1.58635,666700000.0
2009-09-29 06:15:00,1.58635,1.5877,1.58635,1.5871,562400000.0
2009-09-29 06:30:00,1.5871,1.5879,1.5869,1.5873,1052300000.0
2009-09-29 06:45:00,1.5873,1.58765,1.5863,1.58635,592000000.0
2009-09-29 07:00:00,1.5864,1.58695,1.5848,1.58615,1070700000.0
2009-09-29 07:15:00,1.58615,1.5866,1.5829,1.58365,1182300000.0
2009-09-29 07:30:00,1.5836,1.58385,1.57975,1.5822,1040900000.0
2009-09-29 07:45:00,1.5822,1.583,1.5816,1.58225,794600000.0
2009-09-29 08:00:00,1.58225,1.58335,1.5816,1.5833,1648200000.0
2009-09-29 08:15:00,1.5833,1.58425,1.58095,1.5836,1537100000.0
2009-09-29 08:30:00,1.58365,1.5839,1.58215,1.5826,2051300000.0
2009-09-29 08:45:00,1.58265,1.58455,1.58225,1.583,1881300000.0
2009-09-29 09:00:00,1.583,1.58405,1.5821,1.58385,2644300000.0
2009-09-29 09:15:00,1.58385,1.58475,1.58045,1.5808,3369700000.0
2009-09-29 09:30:00,1.5808,1.5823,1.58075,1.5815,3669200000.0
2009-09-29 09:45:00,1.5815,1.58165,1.57875,1.5794,4300400000.0
2009-09-29 10:00:00,1.57935,1.58025,1.5782,1.57995,3443300000.0
2009-09-29 10:15:00,1.57995,1.58095,1.57925,1.5809,2509200000.0
2009-09-29 10:30:00,1.58095,1.58475,1.58025,1.58445,3252700000.0
2009-09-29 10:45:00,1.5844,1.5846,1.5832,1.5839,3347700000.0
2009-09-29 11:00:00,1.5838,1.5851,1.5834,1.585,4279300000.0
2009-09-29 11:15:00,1.585,1.58865,1.5846,1.58745,3931500000.0
2009-09-29 11:30:00,1.5874,1.58785,1.5865,1.5868,2304700000.0
2009-09-29 11:45:00,1.5868,1.5873,1.58495,1.5871,3102800000.0
2009-09-29 12:00:00,1.5871,1.58825,1.5865,1.58665,2437800000.0
2009-09-29 12:15:00,1.5867,1.5871,1.5855,1.5861,2269600000.0
2009-09-29 12:30:00,1.586,1.5861,1.5786,1.5831,4350010001.0
2009-09-29 12:45:00,1.583,1.58445,1.5825,1.58445,2645100000.0
2009-09-29 13:00:00,1.58445,1.58475,1.5823,1.5829,3100800000.0
2009-09-29 13:15:00,1.583,1.58355,1.58195,1.58285,2764600000.0
2009-09-29 13:30:00,1.58285,1.5831,1.5819,1.5826,2960200000.0
2009-09-29 13:45:00,1.5827,1.58355,1.5819,1.58305,2307200000.0
2009-09-29 14:00:00,1.5831,1.5859,1.58305,1.5859,2731400000.0
2009-09-29 14:15:00,1.5859,1.58755,1.58465,1.585,4873300000.0
2009-09-29 14:30:00,1.585,1.58685,1.58485,1.58635,5398100001.0
2009-09-29 14:45:00,1.58645,1.5866,1.5843,1.585,5789400000.0
2009-09-29 15:00:00,1.58515,1.58625,1.5831,1.58515,7576500000.0
2009-09-29 15:15:00,1.58515,1.5878,1.58485,1.5871,5432400000.0
2009-09-29 15:30:00,1.58705,1.58785,1.5837,1.58385,7584400000.0
2009-09-29 15:45:00,1.58385,1.5847,1.5821,1.5847,5722800000.0
2009-09-29 16:00:00,1.58475,1.5872,1.5836,1.58375,7011100002.0
2009-09-29 16:15:00,1.58375,1.58745,1.583,1.5861,4201200000.0
2009-09-29 16:30:00,1.5861,1.5873,1.58345,1.58515,6873000000.0
2009-09-29 16:45:00,1.5851,1.58545,1.58215,1.58225,6484300000.0
2009-09-29 17:00:00,1.5822,1.5827,1.5811,1.582,5288300000.0
2009-09-29 17:15:00,1.58195,1.583,1.5812,1.5825,5189800000.0
2009-09-29 17:30:00,1.5824,1.5826,1.58005,1.58015,6154200000.0
2009-09-29 17:45:00,1.5802,1.5832,1.58015,1.582,6994500000.0
2009-09-29 18:00:00,1.58205,1.5827,1.5814,1.58165,3876200000.0
2009-09-29 18:15:00,1.58155,1.5825,1.58085,1.5824,2198300000.0
2009-09-29 18:30:00,1.5824,1.58415,1.58165,1.58165,4902500000.0
2009-09-29 18:45:00,1.5816,1.5821,1.58095,1.58165,5622000000.0
2009-09-29 19:00:00,1.58155,1.5822,1.58015,1.58215,5402400000.0
2009-09-29 19:15:00,1.5821,1.58275,1.58125,1.5822,2575600000.0
2009-09-29 19:30:00,1.5823,1.5827,1.581,1.58125,3579800000.0
2009-09-29 19:45:00,1.58125,1.5817,1.58055,1.58115,4436700000.0
2009-09-29 20:00:00,1.58125,1.5815,1.5796,1.58035,3810400000.0
2009-09-29 20:15:00,1.58035,1.58065,1.5792,1.58045,3522200000.0
2009-09-29 20:30:00,1.58055,1.58125,1.5798,1.58,4015300001.0
2009-09-29 20:45:00,1.58,1.5801,1.57825,1.57895,4185500000.0
2009-09-29 21:00:00,1.57885,1.57985,1.5786,1.5797,2958700000.0
2009-09-29 21:15:00,1.57975,1.5813,1.57955,1.5813,2980300000.0
2009-09-29 21:30:00,1.5813,1.58165,1.5802,1.581,3496000000.0
2009-09-29 21:45:00,1.58105,1.58215,1.58035,1.5819,3604900000.0
2009-09-29 22:00:00,1.58185,1.58185,1.58005,1.58145,1041500000.0
2009-09-29 22:15:00,1.58145,1.58325,1.58065,1.58295,1053900000.0
2009-09-29 22:30:00,1.58305,1.58325,1.58215,1.583,553000000.0
2009-09-29 22:45:00,1.58285,1.58315,1.5808,1.58195,828100000.0
2009-09-29 23:00:00,1.5817,1.58255,1.58115,1.5825,428100000.0
2009-09-29 23:15:00,1.5825,1.5825,1.5817,1.5818,219500000.0
2009-09-29 23:30:00,1.58185,1.5819,1.58121,1.58145,185100000.0
2009-09-29 23:45:00,1.58155,1.58195,1.58117,1.58165,248300000.0
2009-09-30 00:00:00,1.5817,1.5821,1.5812,1.58165,480500000.0
2009-09-30 00:15:00,1.58165,1.58185,1.5807,1.58105,421400000.0
2009-09-30 00:30:00,1.58085,1.58165,1.58085,1.5813,389500000.0
2009-09-30 00:45:00,1.58135,1.5822,1.58114,1.5816,416300000.0
2009-09-30 01:00:00,1.5815,1.5821,1.58135,1.582,550800000.0
2009-09-30 01:15:00,1.582,1.58205,1.58095,1.58165,344800000.0
2009-09-30 01:30:00,1.58165,1.5819,1.58125,1.58145,582800000.0
2009-09-30 01:45:00,1.58145,1.5822,1.5812,1.58175,660800000.0
2009-09-30 02:00:00,1.5817,1.58225,1.581,1.58165,759700000.0
2009-09-30 02:15:00,1.5815,1.5825,1.58135,1.5815,1161800000.0
2009-09-30 02:30:00,1.58135,1.58195,1.5804,1.58135,901400000.0
2009-09-30 02:45:00,1.58135,1.5821,1.5805,1.5814,1306800000.0
2009-09-30 03:00:00,1.58135,1.5816,1.5805,1.58115,1314400000.0
2009-09-30 03:15:00,1.5809,1.58215,1.58045,1.58055,1038000000.0
2009-09-30 03:30:00,1.58065,1.58145,1.5802,1.581,1135000000.0
2009-09-30 03:45:00,1.581,1.5819,1.58045,1.58065,821900000.0
2009-09-30 04:00:00,1.5808,1.58085,1.58,1.5805,985600000.0
2009-09-30 04:15:00,1.5806,1.58155,1.58035,1.58145,585500000.0
2009-09-30 04:30:00,1.5814,1.5818,1.5804,1.5806,849800000.0
2009-09-30 04:45:00,1.58055,1.58125,1.58,1.5805,727500000.0
2009-09-30 05:00:00,1.58045,1.58085,1.58025,1.58065,634300000.0
2009-09-30 05:15:00,1.58065,1.58135,1.58035,1.5807,672100000.0
2009-09-30 05:30:00,1.5807,1.5812,1.5806,1.5808,586100000.0
2009-09-30 05:45:00,1.5808,1.5809,1.5804,1.58055,446600000.0
2009-09-30 06:00:00,1.5805,1.5811,1.5802,1.5805,652500000.0
2009-09-30 06:15:00,1.5805,1.58105,1.58025,1.58055,687000000.0
2009-09-30 06:30:00,1.58055,1.5813,1.58045,1.5812,475500000.0
2009-09-30 06:45:00,1.5812,1.5813,1.58025,1.5803,758800000.0
2009-09-30 07:00:00,1.5802,1.5805,1.57975,1.5802,544000000.0
2009-09-30 07:15:00,1.5802,1.58105,1.5801,1.58085,626000000.0
2009-09-30 07:30:00,1.5808,1.58095,1.57955,1.5808,691200000.0
2009-09-30 07:45:00,1.58095,1.5818,1.5803,1.5818,828200000.0
2009-09-30 08:00:00,1.5818,1.5827,1.58015,1.5803,2193400000.0
2009-09-30 08:15:00,1.5803,1.58145,1.5793,1.57995,1783500000.0
2009-09-30 08:30:00,1.58,1.58175,1.57995,1.5803,2103500000.0
2009-09-30 08:45:00,1.5803,1.5805,1.5784,1.5792,1400500000.0
2009-09-30 09:00:00,1.57925,1.57925,1.57685,1.57795,3050500000.0
2009-09-30 09:15:00,1.57795,1.57885,1.5775,1.57775,2610100000.0
2009-09-30 09:30:00,1.5778,1.5778,1.5767,1.57705,2559300000.0
2009-09-30 09:45:00,1.5771,1.57765,1.576,1.5767,2007400000.0
2009-09-30 10:00:00,1.57675,1.5779,1.57665,1.57695,2301100000.0
2009-09-30 10:15:00,1.57685,1.57715,1.57395,1.574,2827700001.0
2009-09-30 10:30:00,1.57415,1.576,1.57355,1.5748,2875300000.0
2009-09-30 10:45:00,1.5748,1.5749,1.573,1.57415,3306500000.0
2009-09-30 11:00:00,1.57415,1.57465,1.57335,1.57385,2943100000.0
2009-09-30 11:15:00,1.57385,1.57565,1.572,1.57275,3333500000.0
2009-09-30 11:30:00,1.57275,1.57405,1.57205,1.57345,3233600000.0
2009-09-30 11:45:00,1.57345,1.5744,1.573,1.5731,2080200000.0
2009-09-30 12:00:00,1.5731,1.574,1.57115,1.57395,2527700000.0
2009-09-30 12:15:00,1.5739,1.57425,1.5719,1.5734,2377000000.0
2009-09-30 12:30:00,1.5733,1.5739,1.5727,1.5738,1374200000.0
2009-09-30 12:45:00,1.5738,1.57405,1.5718,1.5736,2352000000.0
2009-09-30 13:00:00,1.5736,1.5739,1.5718,1.57185,2598600000.0
2009-09-30 13:15:00,1.5718,1.5734,1.57085,1.57305,2976600000.0
2009-09-30 13:30:00,1.5727,1.5743,1.57245,1.5738,3132800000.0
2009-09-30 13:45:00,1.5738,1.5742,1.5712,1.57225,5238700000.0
2009-09-30 14:00:00,1.57235,1.57275,1.5699,1.5707,4949200000.0
2009-09-30 14:15:00,1.5709,1.57295,1.57015,1.57105,5599400000.0
2009-09-30 14:30:00,1.5708,1.57225,1.56905,1.57,6418800000.0
2009-09-30 14:45:00,1.57,1.57055,1.56715,1.56825,5133100000.0
2009-09-30 15:00:00,1.56825,1.57125,1.5678,1.57095,4126000000.0
2009-09-30 15:15:00,1.5708,1.5718,1.5699,1.57155,4855000000.0
2009-09-30 15:30:00,1.57155,1.57605,1.5715,1.57515,6678400000.0
2009-09-30 15:45:00,1.5753,1.57595,1.57335,1.57475,7581700000.0
2009-09-30 16:00:00,1.57475,1.5753,1.57245,1.5727,4876900000.0
2009-09-30 16:15:00,1.5727,1.57375,1.5697,1.5698,4228700000.0
2009-09-30 16:30:00,1.56985,1.5721,1.56865,1.56915,4723400000.0
2009-09-30 16:45:00,1.56915,1.57005,1.56745,1.569,5506500000.0
2009-09-30 17:00:00,1.5689,1.57155,1.56825,1.5697,4696500000.0
2009-09-30 17:15:00,1.56965,1.5699,1.5686,1.56985,4521500000.0
2009-09-30 17:30:00,1.56985,1.57005,1.56765,1.5689,5617900000.0
2009-09-30 17:45:00,1.56885,1.57005,1.568,1.568,4810400000.0
2009-09-30 18:00:00,1.56805,1.5684,1.56495,1.56575,5426100000.0
2009-09-30 18:15:00,1.5657,1.56675,1.56405,1.56645,4706500000.0
2009-09-30 18:30:00,1.56645,1.5668,1.5636,1.5641,5384700000.0
2009-09-30 18:45:00,1.56415,1.5658,1.56395,1.5649,5524000000.0
2009-09-30 19:00:00,1.5649,1.56615,1.56485,1.56535,4585400000.0
2009-09-30 19:15:00,1.5654,1.56655,1.5648,1.56515,2205800000.0
2009-09-30 19:30:00,1.5651,1.56595,1.5649,1.56525,2885800000.0
2009-09-30 19:45:00,1.56535,1.56615,1.56495,1.5659,2908600000.0
2009-09-30 20:00:00,1.56585,1.566,1.56435,1.56535,2948400000.0
2009-09-30 20:15:00,1.5654,1.56575,1.5644,1.56505,2281500000.0
2009-09-30 20:30:00,1.56505,1.56545,1.56455,1.56475,3302800001.0
2009-09-30 20:45:00,1.5648,1.56535,1.5642,1.56455,2603770000.0
2009-09-30 21:00:00,1.56445,1.56605,1.5641,1.5655,4308880000.0
2009-09-30 21:15:00,1.5655,1.566,1.56465,1.56545,3930300000.0
2009-09-30 21:30:00,1.5654,1.56605,1.56485,1.5651,3379500000.0
2009-09-30 21:45:00,1.56505,1.5672,1.56435,1.56655,4271700000.0
2009-09-30 22:00:00,1.5667,1.5669,1.56485,1.5649,891300000.0
2009-09-30 22:15:00,1.5653,1.56565,1.5643,1.56545,392100000.0
2009-09-30 22:30:00,1.56545,1.56565,1.56445,1.56455,578000000.0
2009-09-30 22:45:00,1.56455,1.56545,1.5643,1.56545,1222620000.0
2009-09-30 23:00:00,1.5655,1.5655,1.5643,1.56475,538800000.0
2009-09-30 23:15:00,1.5647,1.565,1.5643,1.5643,248000000.0
2009-09-30 23:30:00,1.5643,1.5653,1.5643,1.5643,103800000.0
2009-09-30 23:45:00,1.5643,1.5653,1.56415,1.56485,215400000.0
2009-10-01 00:00:00,1.56485,1.56575,1.56425,1.56425,335400000.0
2009-10-01 00:15:00,1.56425,1.5645,1.5639,1.56435,201170000.0
2009-10-01 00:30:00,1.56435,1.56475,1.56383,1.56383,382400000.0
2009-10-01 00:45:00,1.56435,1.5646,1.56435,1.56435,323200000.0
2009-10-01 01:00:00,1.56435,1.56505,1.56435,1.5649,472700000.0
2009-10-01 01:15:00,1.5649,1.5657,1.5645,1.5655,234600000.0
2009-10-01 01:30:00,1.56555,1.56595,1.565,1.56565,395800000.0
2009-10-01 01:45:00,1.56565,1.566,1.56535,1.56575,626900000.0
2009-10-01 02:00:00,1.56575,1.5661,1.56535,1.5659,470600000.0
2009-10-01 02:15:00,1.566,1.56605,1.5649,1.5658,942900000.0
2009-10-01 02:30:00,1.5658,1.566,1.56495,1.5652,939600000.0
2009-10-01 02:45:00,1.5652,1.5662,1.56495,1.56545,1420300000.0
2009-10-01 03:00:00,1.5656,1.5664,1.5651,1.5659,908000000.0
2009-10-01 03:15:00,1.5659,1.5664,1.56495,1.5654,953000000.0
2009-10-01 03:30:00,1.56535,1.56565,1.5648,1.5654,618600000.0
2009-10-01 03:45:00,1.5654,1.5663,1.56505,1.5661,508000000.0
2009-10-01 04:00:00,1.566,1.56605,1.56525,1.56575,602700000.0
2009-10-01 04:15:00,1.56575,1.56615,1.5655,1.5658,618600000.0
2009-10-01 04:30:00,1.56585,1.56645,1.5652,1.5658,626000000.0
2009-10-01 04:45:00,1.56575,1.5659,1.56515,1.5658,404600000.0
2009-10-01 05:00:00,1.56575,1.5659,1.5653,1.5656,356800000.0
2009-10-01 05:15:00,1.56565,1.56565,1.5648,1.56525,158200000.0
2009-10-01 05:30:00,1.5653,1.5659,1.56515,1.5655,509800000.0
2009-10-01 05:45:00,1.56555,1.56575,1.5651,1.56545,530600000.0
2009-10-01 06:00:00,1.5654,1.56595,1.56525,1.5659,447100000.0
2009-10-01 06:15:00,1.5659,1.56685,1.5655,1.5657,609800000.0
2009-10-01 06:30:00,1.5657,1.5667,1.5657,1.56585,976000000.0
2009-10-01 06:45:00,1.56585,1.56595,1.56485,1.56545,760100000.0
2009-10-01 07:00:00,1.56545,1.56625,1.56535,1.5661,678500000.0
2009-10-01 07:15:00,1.5661,1.56635,1.56555,1.566,692000000.0
2009-10-01 07:30:00,1.566,1.56615,1.5651,1.56585,610500000.0
2009-10-01 07:45:00,1.5659,1.566,1.56215,1.56255,2594300000.0
2009-10-01 08:00:00,1.5626,1.5632,1.56155,1.56265,2575400000.0
2009-10-01 08:15:00,1.5626,1.5632,1.56105,1.56195,2342200000.0
2009-10-01 08:30:00,1.562,1.5636,1.56135,1.56315,2921300000.0
2009-10-01 08:45:00,1.56315,1.5646,1.56245,1.5643,2093700000.0
2009-10-01 09:00:00,1.56435,1.565,1.5632,1.5635,4441600000.0
2009-10-01 09:15:00,1.56355,1.56395,1.5629,1.5631,2925200000.0
2009-10-01 09:30:00,1.5631,1.5638,1.5625,1.5632,2606200000.0
2009-10-01 09:45:00,1.5632,1.56355,1.5623,1.5629,2212700000.0
2009-10-01 10:00:00,1.5629,1.5635,1.56205,1.56335,3383100000.0
2009-10-01 10:15:00,1.56335,1.564,1.56265,1.5638,2184200000.0
2009-10-01 10:30:00,1.5639,1.56395,1.5624,1.56305,2816500000.0
2009-10-01 10:45:00,1.56305,1.56365,1.5625,1.5632,3573700000.0
2009-10-01 11:00:00,1.5632,1.56385,1.562,1.563,2448700000.0
2009-10-01 11:15:00,1.56305,1.5633,1.56205,1.5633,2401500000.0
2009-10-01 11:30:00,1.5632,1.5635,1.56215,1.5623,1875300000.0
2009-10-01 11:45:00,1.56225,1.5628,1.5616,1.56275,2739500000.0
2009-10-01 12:00:00,1.5628,1.5644,1.56235,1.56255,3912800000.0
2009-10-01 12:15:00,1.56255,1.5638,1.5624,1.5635,2397600000.0
2009-10-01 12:30:00,1.5635,1.56425,1.56285,1.5634,2429800000.0
2009-10-01 12:45:00,1.5634,1.56445,1.5624,1.56345,2298200000.0
2009-10-01 13:00:00,1.5635,1.5637,1.56165,1.56205,2796700000.0
2009-10-01 13:15:00,1.56205,1.5622,1.56075,1.56145,3932300000.0
2009-10-01 13:30:00,1.56135,1.56165,1.56015,1.56155,3976700001.0
2009-10-01 13:45:00,1.56155,1.5627,1.5605,1.56095,4790500000.0
2009-10-01 14:00:00,1.5611,1.5612,1.5599,1.5599,5460900001.0
2009-10-01 14:15:00,1.56005,1.56035,1.5582,1.5585,6840200000.0
2009-10-01 14:30:00,1.55795,1.55925,1.5568,1.55825,7243100000.0
2009-10-01 14:45:00,1.55825,1.5585,1.55585,1.55615,6852100002.0
2009-10-01 15:00:00,1.556,1.55785,1.5559,1.5573,6482400001.0
2009-10-01 15:15:00,1.5573,1.55815,1.55645,1.5573,4418200001.0
2009-10-01 15:30:00,1.5572,1.55965,1.55685,1.55825,7365300002.0
2009-10-01 15:45:00,1.55825,1.55975,1.5573,1.5591,6724200003.0
2009-10-01 16:00:00,1.55915,1.5634,1.5587,1.5619,9026600003.0
2009-10-01 16:15:00,1.5619,1.563,1.5597,1.56035,6989500001.0
2009-10-01 16:30:00,1.56035,1.56105,1.5579,1.5609,6692800001.0
2009-10-01 16:45:00,1.561,1.5638,1.5607,1.56235,6366200001.0
2009-10-01 17:00:00,1.56235,1.56545,1.56205,1.5644,7524800002.0
2009-10-01 17:15:00,1.56455,1.56605,1.56355,1.5656,6819400005.0
2009-10-01 17:30:00,1.5656,1.567,1.5648,1.5649,7384300001.0
2009-10-01 17:45:00,1.5649,1.56595,1.56455,1.5653,6233300003.0
2009-10-01 18:00:00,1.5653,1.5665,1.5648,1.5662,4865000000.0
2009-10-01 18:15:00,1.56615,1.56695,1.5643,1.5667,5708200001.0
2009-10-01 18:30:00,1.56665,1.56715,1.56635,1.5667,3393900003.0
2009-10-01 18:45:00,1.5667,1.5682,1.56645,1.5681,3796700000.0
2009-10-01 19:00:00,1.5682,1.5698,1.5677,1.5692,5848600001.0
2009-10-01 19:15:00,1.5692,1.57135,1.56815,1.5706,6558900003.0
2009-10-01 19:30:00,1.5706,1.57175,1.5702,1.571,5234100001.0
2009-10-01 19:45:00,1.571,1.5712,1.57015,1.5708,4254500003.0
2009-10-01 20:00:00,1.57075,1.5725,1.57025,1.5709,3341100000.0
2009-10-01 20:15:00,1.57095,1.5727,1.5705,1.57265,5006300001.0
2009-10-01 20:30:00,1.57265,1.5752,1.5726,1.5744,5857500002.0
2009-10-01 20:45:00,1.5744,1.576,1.574,1.57585,4899200002.0
2009-10-01 21:00:00,1.57585,1.5764,1.5754,1.57575,3171800000.0
2009-10-01 21:15:00,1.57575,1.5758,1.57405,1.57435,3173000000.0
2009-10-01 21:30:00,1.57435,1.57485,1.5734,1.5738,2535400000.0
2009-10-01 21:45:00,1.5737,1.57515,1.5735,1.5743,3044299997.0
2009-10-01 22:00:00,1.5743,1.57475,1.5731,1.57335,1314500000.0
2009-10-01 22:15:00,1.5737,1.57485,1.57335,1.5738,897800000.0
2009-10-01 22:30:00,1.57395,1.5758,1.57345,1.575,700100000.0
2009-10-01 22:45:00,1.575,1.5763,1.5743,1.576,737200000.0
2009-10-01 23:00:00,1.57595,1.5763,1.57455,1.5753,651500000.0
2009-10-01 23:15:00,1.5755,1.5759,1.5747,1.5751,271500000.0
2009-10-01 23:30:00,1.57525,1.57535,1.57465,1.57475,496700000.0
2009-10-01 23:45:00,1.57475,1.5754,1.57435,1.575,401300000.0
2009-10-02 00:00:00,1.57495,1.57565,1.57365,1.575,616500000.0
2009-10-02 00:15:00,1.575,1.5751,1.57385,1.5746,287000000.0
2009-10-02 00:30:00,1.5747,1.5758,1.5741,1.57485,544900000.0
2009-10-02 00:45:00,1.5748,1.57605,1.5748,1.57605,582400000.0
2009-10-02 01:00:00,1.576,1.57615,1.57495,1.57575,525100000.0
2009-10-02 01:15:00,1.5758,1.57605,1.5755,1.57565,306100000.0
2009-10-02 01:30:00,1.57565,1.5758,1.57435,1.5747,986400000.0
2009-10-02 01:45:00,1.57475,1.5748,1.57375,1.57405,1036100000.0
2009-10-02 02:00:00,1.57415,1.5747,1.5731,1.574,1038000000.0
2009-10-02 02:15:00,1.57375,1.57465,1.57375,1.5741,1037700000.0
2009-10-02 02:30:00,1.57405,1.57485,1.57385,1.57425,786100000.0
2009-10-02 02:45:00,1.57425,1.5755,1.57395,1.5754,1070600000.0
2009-10-02 03:00:00,1.5754,1.57595,1.57485,1.57575,631000000.0
2009-10-02 03:15:00,1.57575,1.5763,1.57465,1.57475,771700000.0
2009-10-02 03:30:00,1.57475,1.5751,1.57415,1.5742,762300000.0
2009-10-02 03:45:00,1.5742,1.5751,1.57405,1.57495,813500000.0
2009-10-02 04:00:00,1.575,1.575,1.57435,1.57495,856000000.0
2009-10-02 04:15:00,1.57495,1.57535,1.57445,1.5751,834700000.0
2009-10-02 04:30:00,1.5751,1.5754,1.57465,1.5751,532700000.0
2009-10-02 04:45:00,1.57505,1.5755,1.5748,1.57545,404900000.0
2009-10-02 05:00:00,1.5755,1.576,1.5755,1.57565,556400000.0
2009-10-02 05:15:00,1.57565,1.5771,1.57545,1.5763,527700000.0
2009-10-02 05:30:00,1.57635,1.5769,1.5761,1.57675,740300000.0
2009-10-02 05:45:00,1.57675,1.5772,1.57675,1.577,607400000.0
2009-10-02 06:00:00,1.577,1.5774,1.5764,1.57715,800600000.0
2009-10-02 06:15:00,1.57705,1.57755,1.57665,1.5769,710900000.0
2009-10-02 06:30:00,1.5769,1.57735,1.5768,1.57705,486000000.0
2009-10-02 06:45:00,1.57705,1.57725,1.5767,1.57695,603100000.0
2009-10-02 07:00:00,1.57695,1.5775,1.5765,1.57735,807000000.0
2009-10-02 07:15:00,1.5774,1.5775,1.57635,1.5767,1287600000.0
2009-10-02 07:30:00,1.57665,1.5768,1.5752,1.5758,1124400000.0
2009-10-02 07:45:00,1.57575,1.5758,1.5732,1.5737,1205000000.0
2009-10-02 08:00:00,1.57375,1.57555,1.5735,1.57515,2293200000.0
2009-10-02 08:15:00,1.5752,1.5765,1.57425,1.57615,2335800000.0
2009-10-02 08:30:00,1.5761,1.57795,1.57595,1.57765,2637600000.0
2009-10-02 08:45:00,1.5776,1.57915,1.5775,1.57785,1977900000.0
2009-10-02 09:00:00,1.57785,1.57955,1.5778,1.57925,3317300000.0
2009-10-02 09:15:00,1.579,1.5822,1.57895,1.58185,3315300000.0
2009-10-02 09:30:00,1.58185,1.58355,1.58095,1.58135,3997000000.0
2009-10-02 09:45:00,1.58135,1.58305,1.5811,1.5826,3500000000.0
2009-10-02 10:00:00,1.58235,1.58325,1.5819,1.5822,2726800000.0
2009-10-02 10:15:00,1.5823,1.5838,1.5817,1.58235,2628000000.0
2009-10-02 10:30:00,1.58235,1.5829,1.58155,1.5823,2471000000.0
2009-10-02 10:45:00,1.58225,1.5839,1.58225,1.5832,3278600000.0
2009-10-02 11:00:00,1.58335,1.58415,1.58295,1.58355,1931800000.0
2009-10-02 11:15:00,1.58355,1.5874,1.5835,1.58635,3125400000.0
2009-10-02 11:30:00,1.5863,1.58675,1.58485,1.58495,1719300000.0
2009-10-02 11:45:00,1.58495,1.58665,1.58405,1.58625,1774900000.0
2009-10-02 12:00:00,1.58625,1.5869,1.58395,1.5844,1941300000.0
2009-10-02 12:15:00,1.58445,1.58625,1.58405,1.58525,2028400000.0
2009-10-02 12:30:00,1.5853,1.5857,1.5842,1.58525,1894200000.0
2009-10-02 12:45:00,1.58545,1.586,1.5844,1.5846,1648500000.0
2009-10-02 13:00:00,1.58465,1.5855,1.5844,1.58535,2364200000.0
2009-10-02 13:15:00,1.58535,1.587,1.58515,1.58695,2628400001.0
2009-10-02 13:30:00,1.58695,1.58745,1.58465,1.58515,3518800000.0
2009-10-02 13:45:00,1.5848,1.5848,1.5825,1.5828,2639000000.0
2009-10-02 14:00:00,1.58285,1.58525,1.58205,1.5849,2982700000.0
2009-10-02 14:15:00,1.58485,1.58665,1.58395,1.58505,4567600000.0
2009-10-02 14:30:00,1.5851,1.5882,1.58055,1.58155,6376500000.0
2009-10-02 14:45:00,1.5815,1.58645,1.57965,1.58555,7129400001.0
2009-10-02 15:00:00,1.58555,1.5875,1.58455,1.58555,7806300000.0
2009-10-02 15:15:00,1.58555,1.58575,1.5834,1.58385,7207800000.0
2009-10-02 15:30:00,1.5838,1.5854,1.58325,1.5841,7337700000.0
2009-10-02 15:45:00,1.5842,1.5851,1.5801,1.58355,8036000000.0
2009-10-02 16:00:00,1.5835,1.58465,1.5819,1.58405,6570700000.0
2009-10-02 16:15:00,1.5839,1.5848,1.58165,1.58245,7424700000.0
2009-10-02 16:30:00,1.5825,1.58285,1.5791,1.5799,7226900000.0
2009-10-02 16:45:00,1.57985,1.58215,1.5795,1.5801,6930600001.0
2009-10-02 17:00:00,1.5801,1.58155,1.5789,1.58145,6618900000.0
2009-10-02 17:15:00,1.5814,1.583,1.5803,1.5828,5737900000.0
2009-10-02 17:30:00,1.5828,1.5847,1.58185,1.5831,6332600000.0
2009-10-02 17:45:00,1.58315,1.58325,1.5816,1.58175,5175400002.0
2009-10-02 18:00:00,1.5818,1.5832,1.5813,1.5821,6182100002.0
2009-10-02 18:15:00,1.58205,1.5825,1.58145,1.5822,4430600000.0
2009-10-02 18:30:00,1.58215,1.5829,1.5812,1.58275,4455600000.0
2009-10-02 18:45:00,1.5828,1.58305,1.58115,1.58215,4740399999.0
2009-10-02 19:00:00,1.58215,1.58215,1.5791,1.5791,4696500001.0
2009-10-02 19:15:00,1.57915,1.5796,1.57805,1.5786,2581600000.0
2009-10-02 19:30:00,1.57865,1.58025,1.57845,1.57905,3058600000.0
2009-10-02 19:45:00,1.57905,1.5801,1.57845,1.57955,3773800000.0
2009-10-02 20:00:00,1.5795,1.58165,1.5795,1.5812,4025100001.0
2009-10-02 20:15:00,1.5811,1.5823,1.5808,1.581,2071700000.0
2009-10-02 20:30:00,1.581,1.58125,1.58045,1.5808,1618700000.0
2009-10-02 20:45:00,1.5808,1.5811,1.5794,1.57945,3381500000.0
2009-10-02 21:00:00,1.57945,1.5801,1.57865,1.57875,1775200000.0
2009-10-02 21:15:00,1.5788,1.58,1.5784,1.5788,1623200000.0
2009-10-02 21:30:00,1.5788,1.57895,1.57715,1.57815,1453600000.0
2009-10-02 21:45:00,1.57815,1.57835,1.5756,1.57695,1514100000.0
2009-10-02 22:00:00,1.57705,1.5786,1.5769,1.57795,593000000.0
2009-10-02 22:15:00,1.57795,1.57815,1.57605,1.5771,707000000.0
2009-10-02 22:30:00,1.57705,1.57725,1.5757,1.57585,306700000.0
2009-10-02 22:45:00,1.5758,1.5762,1.57295,1.57345,354800000.0
2009-10-04 23:00:00,1.57615,1.5769,1.57585,1.57625,73600000.0
2009-10-04 23:15:00,1.5764,1.5764,1.57485,1.5757,74200000.0
2009-10-04 23:30:00,1.5758,1.57715,1.5758,1.57645,121600000.0
2009-10-04 23:45:00,1.5766,1.57685,1.57615,1.57655,37200000.0
2009-10-05 00:00:00,1.5766,1.5771,1.57625,1.5766,230100000.0
2009-10-05 00:15:00,1.5766,1.57675,1.57595,1.5767,280800000.0
2009-10-05 00:30:00,1.5767,1.5782,1.5764,1.5782,1574200000.0
2009-10-05 00:45:00,1.5782,1.5796,1.5781,1.57895,2290000000.0
2009-10-05 01:00:00,1.579,1.5795,1.57765,1.57787,799200000.0
2009-10-05 01:15:00,1.578,1.5783,1.577,1.577,880800000.0
2009-10-05 01:30:00,1.5771,1.57755,1.57615,1.5773,757800000.0
2009-10-05 01:45:00,1.5774,1.57755,1.57605,1.57605,322700000.0
2009-10-05 02:00:00,1.5759,1.57625,1.57565,1.57575,1865700000.0
2009-10-05 02:15:00,1.5757,1.5766,1.57565,1.57565,1075100000.0
2009-10-05 02:30:00,1.57565,1.5766,1.5745,1.5755,1443100000.0
2009-10-05 02:45:00,1.5755,1.5756,1.57365,1.57425,1109200000.0
2009-10-05 03:00:00,1.57425,1.57465,1.56635,1.5679,1279850000.0
2009-10-05 03:15:00,1.568,1.56975,1.56765,1.5692,874000000.0
2009-10-05 03:30:00,1.5691,1.57,1.5689,1.5693,846600000.0
2009-10-05 03:45:00,1.5692,1.57065,1.56885,1.57055,1279900000.0
2009-10-05 04:00:00,1.57055,1.57125,1.57045,1.57055,2234700000.0
2009-10-05 04:15:00,1.57055,1.57125,1.5705,1.57105,469300000.0
2009-10-05 04:30:00,1.5709,1.5716,1.5708,1.5716,678400000.0
2009-10-05 04:45:00,1.5716,1.57315,1.5714,1.5727,1748600000.0
2009-10-05 05:00:00,1.57275,1.5728,1.5712,1.5717,812200000.0
2009-10-05 05:15:00,1.57175,1.57195,1.5707,1.57135,744900000.0
2009-10-05 05:30:00,1.5713,1.5718,1.57095,1.5713,911500000.0
2009-10-05 05:45:00,1.57125,1.5722,1.5708,1.5717,629600000.0
2009-10-05 06:00:00,1.5717,1.57225,1.5711,1.57205,493500000.0
2009-10-05 06:15:00,1.57205,1.5728,1.57195,1.57255,857200000.0
2009-10-05 06:30:00,1.5724,1.57315,1.57135,1.57215,1141900000.0
2009-10-05 06:45:00,1.572,1.5721,1.57095,1.57155,789100000.0
2009-10-05 07:00:00,1.57155,1.57195,1.57105,1.57165,631300000.0
2009-10-05 07:15:00,1.5716,1.57235,1.57115,1.57235,774800000.0
2009-10-05 07:30:00,1.5724,1.57305,1.57195,1.57245,637700000.0
2009-10-05 07:45:00,1.57235,1.5727,1.5719,1.57235,742700000.0
2009-10-05 08:00:00,1.57225,1.57525,1.5722,1.5741,1981400000.0
2009-10-05 08:15:00,1.5741,1.57525,1.57385,1.5747,2394100000.0
2009-10-05 08:30:00,1.5747,1.5748,1.573,1.57325,2461000000.0
2009-10-05 08:45:00,1.5733,1.57395,1.5729,1.5738,1644200000.0
2009-10-05 09:00:00,1.5738,1.57585,1.57355,1.5754,3254700000.0
2009-10-05 09:15:00,1.5754,1.5758,1.5749,1.5753,2043600000.0
2009-10-05 09:30:00,1.5753,1.5764,1.57435,1.57575,2970900000.0
2009-10-05 09:45:00,1.57575,1.5762,1.5745,1.57565,2437800000.0
2009-10-05 10:00:00,1.57555,1.5757,1.57415,1.57435,3092900000.0
2009-10-05 10:15:00,1.5744,1.57475,1.5731,1.5735,1847300000.0
2009-10-05 10:30:00,1.5735,1.57445,1.57315,1.574,2816100000.0
2009-10-05 10:45:00,1.57405,1.5743,1.5734,1.57415,1880800000.0
2009-10-05 11:00:00,1.5742,1.5743,1.57315,1.5742,2446000000.0
2009-10-05 11:15:00,1.5742,1.57425,1.57255,1.57325,2873100000.0
2009-10-05 11:30:00,1.5732,1.57405,1.57305,1.5733,1726800000.0
2009-10-05 11:45:00,1.5733,1.5737,1.57255,1.57265,1756800000.0
2009-10-05 12:00:00,1.5727,1.57285,1.5713,1.5723,1444880000.0
2009-10-05 12:15:00,1.5723,1.5727,1.57165,1.5721,1577400000.0
2009-10-05 12:30:00,1.5721,1.57275,1.57155,1.57265,2479600000.0
2009-10-05 12:45:00,1.57265,1.57315,1.5714,1.5714,2344600000.0
2009-10-05 13:00:00,1.5715,1.57205,1.57055,1.57075,1554100000.0
2009-10-05 13:15:00,1.57065,1.5708,1.5698,1.57025,3531700000.0
2009-10-05 13:30:00,1.57025,1.5704,1.56955,1.5698,3068969999.0
2009-10-05 13:45:00,1.5698,1.56995,1.5685,1.56935,3532410001.0
2009-10-05 14:00:00,1.5694,1.57015,1.5684,1.5693,4781800000.0
2009-10-05 14:15:00,1.5692,1.5692,1.5675,1.5686,4146800000.0
2009-10-05 14:30:00,1.5686,1.5704,1.56815,1.56965,3979400000.0
2009-10-05 14:45:00,1.5696,1.5705,1.56935,1.5701,4984100001.0
2009-10-05 15:00:00,1.5701,1.5701,1.56715,1.56715,6423800002.0
2009-10-05 15:15:00,1.5672,1.5694,1.5672,1.5679,5689500002.0
2009-10-05 15:30:00,1.5679,1.5705,1.5672,1.56835,8545200001.0
2009-10-05 15:45:00,1.56835,1.57035,1.5678,1.5702,7052799999.0
2009-10-05 16:00:00,1.5702,1.57155,1.56885,1.57035,8036300000.0
2009-10-05 16:15:00,1.57035,1.572,1.5702,1.57175,6402900000.0
2009-10-05 16:30:00,1.57185,1.5742,1.5716,1.57375,6330100001.0
2009-10-05 16:45:00,1.57375,1.57455,1.573,1.57385,5534400000.0
2009-10-05 17:00:00,1.5739,1.5742,1.57265,1.57375,6677800000.0
2009-10-05 17:15:00,1.5738,1.5748,1.57365,1.5747,4186500000.0
2009-10-05 17:30:00,1.5747,1.5763,1.5742,1.57555,5124500001.0
2009-10-05 17:45:00,1.5756,1.5759,1.57475,1.57525,5959400001.0
2009-10-05 18:00:00,1.5752,1.5757,1.57445,1.57495,3788700001.0
2009-10-05 18:15:00,1.5749,1.5749,1.57285,1.57325,2676400000.0
2009-10-05 18:30:00,1.57325,1.5737,1.57225,1.57295,2716800000.0
2009-10-05 18:45:00,1.57295,1.5731,1.57205,1.57215,3113000000.0
2009-10-05 19:00:00,1.5722,1.5727,1.571,1.5713,2823400000.0
2009-10-05 19:15:00,1.5716,1.5721,1.57,1.57055,3519500000.0
2009-10-05 19:30:00,1.5705,1.5718,1.57025,1.5704,3762900000.0
2009-10-05 19:45:00,1.5704,1.57135,1.5701,1.5704,2463800000.0
2009-10-05 20:00:00,1.5704,1.5715,1.5703,1.5713,2297280000.0
2009-10-05 20:15:00,1.5713,1.5715,1.57035,1.57045,2232360000.0
2009-10-05 20:30:00,1.57045,1.57065,1.56885,1.56885,2810600000.0
2009-10-05 20:45:00,1.56885,1.56935,1.568,1.56815,3047260000.0
2009-10-05 21:00:00,1.5681,1.5691,1.56785,1.569,2369000000.0
2009-10-05 21:15:00,1.569,1.56915,1.5683,1.56875,2369700000.0
2009-10-05 21:30:00,1.56875,1.569,1.5679,1.56835,2930400000.0
2009-10-05 21:45:00,1.56835,1.5697,1.56695,1.5676,3515700000.0
2009-10-05 22:00:00,1.5676,1.569,1.567,1.56855,882400000.0
2009-10-05 22:15:00,1.56855,1.56915,1.567,1.56885,633500000.0
2009-10-05 22:30:00,1.5689,1.56935,1.5679,1.56895,468900000.0
2009-10-05 22:45:00,1.56895,1.5691,1.56605,1.56605,540500000.0
2009-10-05 23:00:00,1.566,1.5688,1.5659,1.5687,205600000.0
2009-10-05 23:15:00,1.56855,1.56865,1.56725,1.5681,118000000.0
2009-10-05 23:30:00,1.56815,1.56825,1.56745,1.56805,72400000.0
2009-10-05 23:45:00,1.56805,1.56845,1.56722,1.56755,77500000.0
2009-10-06 00:00:00,1.5674,1.56855,1.56715,1.56815,223600000.0
2009-10-06 00:15:00,1.56815,1.56825,1.56745,1.5682,174200000.0
2009-10-06 00:30:00,1.56825,1.5684,1.5671,1.5674,268040000.0
2009-10-06 00:45:00,1.5674,1.569,1.56735,1.56875,449900000.0
2009-10-06 01:00:00,1.5688,1.5689,1.56775,1.5681,304400000.0
2009-10-06 01:15:00,1.5681,1.56835,1.56725,1.56735,293500000.0
2009-10-06 01:30:00,1.56735,1.56805,1.5673,1.5679,304200000.0
2009-10-06 01:45:00,1.5679,1.5684,1.56775,1.568,420200000.0
2009-10-06 02:00:00,1.568,1.56905,1.56785,1.56855,587400000.0
2009-10-06 02:15:00,1.56855,1.5695,1.5682,1.5687,559800000.0
2009-10-06 02:30:00,1.56865,1.5696,1.5682,1.56895,673400000.0
2009-10-06 02:45:00,1.56895,1.57045,1.56865,1.5697,1083300000.0
2009-10-06 03:00:00,1.5697,1.5704,1.5688,1.57,987800000.0
2009-10-06 03:15:00,1.57,1.57025,1.56895,1.57025,1428900000.0
2009-10-06 03:30:00,1.5703,1.57035,1.56935,1.57005,2166700000.0
2009-10-06 03:45:00,1.57005,1.57055,1.56945,1.5698,3892400000.0
2009-10-06 04:00:00,1.5698,1.5703,1.5693,1.56995,2145200000.0
2009-10-06 04:15:00,1.56995,1.5712,1.56965,1.57105,1819200000.0
2009-10-06 04:30:00,1.571,1.57225,1.5709,1.5721,1307100000.0
2009-10-06 04:45:00,1.5721,1.57305,1.57135,1.5716,1191600000.0
2009-10-06 05:00:00,1.5716,1.57245,1.57145,1.57235,490200000.0
2009-10-06 05:15:00,1.57245,1.5735,1.57245,1.5731,1724100000.0
2009-10-06 05:30:00,1.5731,1.57395,1.5707,1.5711,1845300000.0
2009-10-06 05:45:00,1.5711,1.5726,1.57095,1.57205,1137500000.0
2009-10-06 06:00:00,1.57205,1.5728,1.57105,1.57165,1049700000.0
2009-10-06 06:15:00,1.57165,1.5719,1.5706,1.5713,657000000.0
2009-10-06 06:30:00,1.5713,1.57165,1.5709,1.57105,862900000.0
2009-10-06 06:45:00,1.57105,1.57165,1.5706,1.5711,969100000.0
2009-10-06 07:00:00,1.5711,1.5718,1.5699,1.57015,1265760000.0
2009-10-06 07:15:00,1.57005,1.5705,1.5699,1.5702,696580000.0
2009-10-06 07:30:00,1.5702,1.57105,1.5701,1.5703,1240800000.0
2009-10-06 07:45:00,1.57045,1.57205,1.57025,1.571,1845700000.0
2009-10-06 08:00:00,1.571,1.573,1.57085,1.5711,3713000000.0
2009-10-06 08:15:00,1.5711,1.57175,1.57055,1.5711,2139000000.0
2009-10-06 08:30:00,1.57115,1.57165,1.5699,1.5706,3245160000.0
2009-10-06 08:45:00,1.5706,1.5722,1.5703,1.571,2721600000.0
2009-10-06 09:00:00,1.571,1.5719,1.5699,1.57115,3121940000.0
2009-10-06 09:15:00,1.5712,1.57235,1.57075,1.57095,2390800000.0
2009-10-06 09:30:00,1.571,1.5715,1.5699,1.5705,3184530000.0
2009-10-06 09:45:00,1.5705,1.57185,1.56925,1.57175,2752250000.0
2009-10-06 10:00:00,1.5716,1.57185,1.57065,1.5718,2802300000.0
2009-10-06 10:15:00,1.5718,1.57235,1.57115,1.5716,2223800000.0
2009-10-06 10:30:00,1.5717,1.5738,1.5717,1.57185,3310600000.0
2009-10-06 10:45:00,1.57185,1.57245,1.57085,1.57115,2377600000.0
2009-10-06 11:00:00,1.57115,1.5713,1.5694,1.5699,3684900000.0
2009-10-06 11:15:00,1.5699,1.5707,1.5697,1.5706,3573500000.0
2009-10-06 11:30:00,1.5706,1.5718,1.5706,1.5712,2192200000.0
2009-10-06 11:45:00,1.5711,1.5714,1.5685,1.56865,2326600000.0
2009-10-06 12:00:00,1.56875,1.5693,1.5672,1.56725,2783800000.0
2009-10-06 12:15:00,1.56725,1.56805,1.566,1.5661,2046400000.0
2009-10-06 12:30:00,1.5661,1.56685,1.56605,1.5665,2384000000.0
2009-10-06 12:45:00,1.5665,1.5685,1.56645,1.56715,1950600000.0
2009-10-06 13:00:00,1.56725,1.568,1.5667,1.56705,3132300000.0
2009-10-06 13:15:00,1.5671,1.56815,1.566,1.56605,2747300001.0
2009-10-06 13:30:00,1.566,1.5661,1.5644,1.565,3389600000.0
2009-10-06 13:45:00,1.5651,1.5653,1.56305,1.56345,3848180000.0
2009-10-06 14:00:00,1.56345,1.5646,1.56305,1.56455,4020999999.0
2009-10-06 14:15:00,1.5645,1.5652,1.5641,1.56455,4669100000.0
2009-10-06 14:30:00,1.56445,1.566,1.5631,1.56545,5519400001.0
2009-10-06 14:45:00,1.56555,1.56595,1.56425,1.56475,4878200001.0
2009-10-06 15:00:00,1.56475,1.5657,1.56355,1.56395,7414999999.0
2009-10-06 15:15:00,1.56395,1.5649,1.56325,1.5638,7827099999.0
2009-10-06 15:30:00,1.5638,1.56485,1.5631,1.56455,6946300000.0
2009-10-06 15:45:00,1.56455,1.5651,1.56205,1.5626,6128500000.0
2009-10-06 16:00:00,1.56245,1.56255,1.55615,1.55775,8637099998.0
2009-10-06 16:15:00,1.5578,1.5581,1.5562,1.5567,7665000000.0
2009-10-06 16:30:00,1.55665,1.55905,1.55625,1.5583,6478299997.0
2009-10-06 16:45:00,1.55825,1.5595,1.55805,1.559,8287899994.0
2009-10-06 17:00:00,1.55895,1.5597,1.55775,1.559,7972699998.0
2009-10-06 17:15:00,1.55905,1.5604,1.5587,1.55905,5882399998.0
2009-10-06 17:30:00,1.55905,1.55965,1.55805,1.5595,5035100001.0
2009-10-06 17:45:00,1.55955,1.56055,1.55825,1.55825,5461200001.0
2009-10-06 18:00:00,1.5583,1.55855,1.55565,1.55595,4804599999.0
2009-10-06 18:15:00,1.55595,1.55755,1.55475,1.55735,4389899999.0
2009-10-06 18:30:00,1.5573,1.5592,1.55725,1.55895,3024600000.0
2009-10-06 18:45:00,1.55895,1.55985,1.5584,1.55965,2691700000.0
2009-10-06 19:00:00,1.55965,1.56015,1.5583,1.5583,2826300000.0
2009-10-06 19:15:00,1.5584,1.55895,1.55745,1.55895,1551100000.0
2009-10-06 19:30:00,1.55895,1.56,1.55825,1.5597,1598700000.0
2009-10-06 19:45:00,1.55965,1.56145,1.5593,1.5602,1849700000.0
2009-10-06 20:00:00,1.5602,1.56125,1.55955,1.5602,1952900000.0
2009-10-06 20:15:00,1.5602,1.56285,1.56,1.56215,3400100000.0
2009-10-06 20:30:00,1.56215,1.56255,1.5604,1.5604,2426800000.0
2009-10-06 20:45:00,1.5604,1.56105,1.55885,1.55895,1477800000.0
2009-10-06 21:00:00,1.55915,1.55985,1.55855,1.55855,2070240000.0
2009-10-06 21:15:00,1.55855,1.56015,1.55855,1.56,1440960000.0
2009-10-06 21:30:00,1.56005,1.56045,1.55985,1.56,1417700000.0
2009-10-06 21:45:00,1.56,1.5605,1.5593,1.5594,1289300000.0
2009-10-06 22:00:00,1.55935,1.55975,1.5586,1.55955,596580000.0
2009-10-06 22:15:00,1.5596,1.55985,1.559,1.5597,511900000.0
2009-10-06 22:30:00,1.5598,1.56065,1.55945,1.5604,397200000.0
2009-10-06 22:45:00,1.56055,1.5608,1.5591,1.55935,366910000.0
2009-10-06 23:00:00,1.55895,1.56,1.5589,1.55985,294570000.0
2009-10-06 23:15:00,1.55985,1.5599,1.55888,1.5589,161550000.0
2009-10-06 23:30:00,1.55885,1.55955,1.55841,1.55858,125220000.0
2009-10-06 23:45:00,1.55895,1.5596,1.5588,1.5593,186300000.0
2009-10-07 00:00:00,1.55925,1.5598,1.55909,1.55965,124700000.0
2009-10-07 00:15:00,1.5597,1.56055,1.5593,1.55945,154300000.0
2009-10-07 00:30:00,1.55896,1.5597,1.55895,1.55945,97900000.0
2009-10-07 00:45:00,1.5594,1.5594,1.55876,1.55905,66000000.0
2009-10-07 01:00:00,1.559,1.55945,1.55855,1.5594,182380000.0
2009-10-07 01:15:00,1.55955,1.5603,1.55945,1.5596,364410000.0
2009-10-07 01:30:00,1.55945,1.55975,1.55898,1.55899,199700000.0
2009-10-07 01:45:00,1.55945,1.55955,1.5589,1.55935,343980000.0
2009-10-07 02:00:00,1.55935,1.55935,1.5586,1.559,625800000.0
2009-10-07 02:15:00,1.55905,1.55925,1.55848,1.5591,694380000.0
2009-10-07 02:30:00,1.55905,1.5592,1.55745,1.55765,793880000.0
2009-10-07 02:45:00,1.55765,1.5584,1.5571,1.5579,917500000.0
2009-10-07 03:00:00,1.5579,1.5582,1.55695,1.5572,870400000.0
2009-10-07 03:15:00,1.5572,1.558,1.5565,1.5576,898100000.0
2009-10-07 03:30:00,1.5576,1.5593,1.55715,1.5586,809800000.0
2009-10-07 03:45:00,1.5586,1.5593,1.55835,1.55865,486800000.0
2009-10-07 04:00:00,1.5586,1.5589,1.55825,1.55875,775500000.0
2009-10-07 04:15:00,1.55875,1.5595,1.5585,1.55895,764700000.0
2009-10-07 04:30:00,1.5589,1.5591,1.55835,1.55845,763300000.0
2009-10-07 04:45:00,1.55835,1.5591,1.5582,1.55865,757800000.0
2009-10-07 05:00:00,1.5587,1.55935,1.5587,1.55905,578600000.0
2009-10-07 05:15:00,1.55905,1.5596,1.55875,1.55925,376300000.0
2009-10-07 05:30:00,1.5593,1.55945,1.5579,1.5585,661900000.0
2009-10-07 05:45:00,1.5585,1.55895,1.55815,1.55875,805300000.0
2009-10-07 06:00:00,1.5588,1.559,1.5581,1.55855,667400000.0
2009-10-07 06:15:00,1.55855,1.5587,1.55795,1.55815,533400000.0
2009-10-07 06:30:00,1.5581,1.559,1.55805,1.55845,546700000.0
2009-10-07 06:45:00,1.5585,1.55855,1.5577,1.5585,659900000.0
2009-10-07 07:00:00,1.55855,1.5587,1.558,1.5584,620000000.0
2009-10-07 07:15:00,1.55845,1.5586,1.55765,1.55775,765600000.0
2009-10-07 07:30:00,1.5578,1.5582,1.5572,1.5578,620800000.0
2009-10-07 07:45:00,1.5578,1.55825,1.55665,1.55705,983900000.0
2009-10-07 08:00:00,1.5571,1.558,1.55565,1.5577,1371900000.0
2009-10-07 08:15:00,1.5577,1.5577,1.55585,1.5568,1937900000.0
2009-10-07 08:30:00,1.55685,1.5579,1.5565,1.55685,1149800000.0
2009-10-07 08:45:00,1.5569,1.55745,1.55535,1.5554,2237700000.0
2009-10-07 09:00:00,1.5554,1.5567,1.55445,1.55475,3054330000.0
2009-10-07 09:15:00,1.55475,1.55515,1.55285,1.55345,1910200000.0
2009-10-07 09:30:00,1.55345,1.5548,1.5531,1.5539,2702100000.0
2009-10-07 09:45:00,1.5539,1.5547,1.5529,1.5546,2450700000.0
2009-10-07 10:00:00,1.5546,1.55475,1.55105,1.5514,3371900000.0
2009-10-07 10:15:00,1.5514,1.553,1.55115,1.5522,1816800000.0
2009-10-07 10:30:00,1.55215,1.5524,1.5504,1.55185,1923500000.0
2009-10-07 10:45:00,1.55185,1.55305,1.55175,1.55205,1742300000.0
2009-10-07 11:00:00,1.552,1.55455,1.552,1.55255,2820400000.0
2009-10-07 11:15:00,1.55255,1.55415,1.55235,1.55355,2093900000.0
2009-10-07 11:30:00,1.5536,1.554,1.55295,1.5534,1322700000.0
2009-10-07 11:45:00,1.55345,1.5542,1.5532,1.5536,1196600000.0
2009-10-07 12:00:00,1.55365,1.55505,1.55345,1.5546,1867400000.0
2009-10-07 12:15:00,1.55465,1.5553,1.55285,1.55385,2642200000.0
2009-10-07 12:30:00,1.5539,1.5547,1.55365,1.55385,1973800000.0
2009-10-07 12:45:00,1.55385,1.5546,1.5524,1.55455,3778500000.0
2009-10-07 13:00:00,1.55475,1.5554,1.5537,1.555,3850400000.0
2009-10-07 13:15:00,1.55485,1.55595,1.5527,1.55355,4073400000.0
2009-10-07 13:30:00,1.55355,1.555,1.5527,1.5545,3350900000.0
2009-10-07 13:45:00,1.5545,1.55505,1.55365,1.5547,3212700000.0
2009-10-07 14:00:00,1.5547,1.55545,1.55365,1.55375,5084600000.0
2009-10-07 14:15:00,1.55375,1.555,1.55355,1.5537,5458600001.0
2009-10-07 14:30:00,1.5537,1.554,1.55265,1.5534,4617000001.0
2009-10-07 14:45:00,1.5534,1.55755,1.5528,1.557,5671299998.0
2009-10-07 15:00:00,1.557,1.55785,1.55505,1.5552,5424900000.0
2009-10-07 15:15:00,1.5552,1.5557,1.55445,1.55545,4923099999.0
2009-10-07 15:30:00,1.55535,1.55605,1.5545,1.555,6130900002.0
2009-10-07 15:45:00,1.555,1.55715,1.55435,1.55495,8025299999.0
2009-10-07 16:00:00,1.5549,1.5561,1.55405,1.5543,6575199999.0
2009-10-07 16:15:00,1.55435,1.55505,1.55365,1.5546,6192100000.0
2009-10-07 16:30:00,1.5546,1.55615,1.55385,1.5547,6056099996.0
2009-10-07 16:45:00,1.55465,1.55745,1.55435,1.55745,3794700000.0
2009-10-07 17:00:00,1.55745,1.55745,1.5552,1.55685,6557399999.0
2009-10-07 17:15:00,1.55695,1.55725,1.5557,1.5561,5331300000.0
2009-10-07 17:30:00,1.55615,1.55895,1.55605,1.5586,4622100000.0
2009-10-07 17:45:00,1.5586,1.5595,1.5575,1.5582,5041500001.0
2009-10-07 18:00:00,1.55825,1.5592,1.55765,1.5584,3466100000.0
2009-10-07 18:15:00,1.5584,1.5585,1.55745,1.5581,2461000002.0
2009-10-07 18:30:00,1.55815,1.5593,1.55785,1.5593,4573000000.0
2009-10-07 18:45:00,1.55935,1.55955,1.5577,1.55815,3334700000.0
2009-10-07 19:00:00,1.55815,1.56015,1.5576,1.56015,3462200000.0
2009-10-07 19:15:00,1.56,1.5602,1.55895,1.5594,2598000000.0
2009-10-07 19:30:00,1.55945,1.55995,1.55895,1.5595,4790900000.0
2009-10-07 19:45:00,1.5595,1.56125,1.5595,1.56045,5378800000.0
2009-10-07 20:00:00,1.56045,1.5611,1.559,1.55965,4865500001.0
2009-10-07 20:15:00,1.55965,1.56055,1.55945,1.5596,3484200000.0
2009-10-07 20:30:00,1.5596,1.56015,1.5592,1.55975,2553700000.0
2009-10-07 20:45:00,1.5596,1.5603,1.5591,1.56005,2897000001.0
2009-10-07 21:00:00,1.56005,1.5611,1.55925,1.5597,1945700000.0
2009-10-07 21:15:00,1.5597,1.5603,1.5594,1.55975,2577100000.0
2009-10-07 21:30:00,1.5598,1.56005,1.5592,1.55925,2427800000.0
2009-10-07 21:45:00,1.5593,1.56115,1.55885,1.5591,1904600000.0
2009-10-07 22:00:00,1.55905,1.5606,1.5581,1.55925,827070000.0
2009-10-07 22:15:00,1.55915,1.55915,1.55815,1.5583,291440000.0
2009-10-07 22:30:00,1.5583,1.5594,1.5583,1.55935,548300000.0
2009-10-07 22:45:00,1.55955,1.55985,1.5585,1.55855,799420000.0
2009-10-07 23:00:00,1.5586,1.5589,1.5584,1.55885,181490000.0
2009-10-07 23:15:00,1.55885,1.5594,1.55809,1.55838,128650000.0
2009-10-07 23:30:00,1.55833,1.5589,1.5582,1.55854,50300000.0
2009-10-07 23:45:00,1.55875,1.55935,1.5584,1.5587,193310000.0
2009-10-08 00:00:00,1.5587,1.5591,1.5583,1.5583,207860000.0
2009-10-08 00:15:00,1.55805,1.55855,1.55765,1.55765,66340000.0
2009-10-08 00:30:00,1.55855,1.55865,1.55789,1.5583,116380000.0
2009-10-08 00:45:00,1.55825,1.5588,1.5582,1.5587,206320000.0
2009-10-08 01:00:00,1.5587,1.55965,1.5587,1.5593,232400000.0
2009-10-08 01:15:00,1.5593,1.56005,1.55895,1.55975,375700000.0
2009-10-08 01:30:00,1.55975,1.55975,1.55855,1.55905,644600000.0
2009-10-08 01:45:00,1.55905,1.55925,1.5584,1.5586,700800000.0
2009-10-08 02:00:00,1.5586,1.5591,1.558,1.5583,809400000.0
2009-10-08 02:15:00,1.55835,1.5587,1.5579,1.55795,750700000.0
2009-10-08 02:30:00,1.55805,1.55865,1.5566,1.55685,1398600000.0
2009-10-08 02:45:00,1.55685,1.5574,1.5561,1.5561,1043900000.0
2009-10-08 03:00:00,1.5561,1.5574,1.5561,1.5566,785000000.0
2009-10-08 03:15:00,1.5566,1.5579,1.5564,1.55735,1483600000.0
2009-10-08 03:30:00,1.5573,1.55735,1.5562,1.55655,1009000000.0
2009-10-08 03:45:00,1.55655,1.5573,1.5561,1.55685,779600000.0
2009-10-08 04:00:00,1.5569,1.55695,1.5561,1.5563,484300000.0
2009-10-08 04:15:00,1.5563,1.5567,1.55605,1.55645,625500000.0
2009-10-08 04:30:00,1.55645,1.5573,1.55613,1.55685,839600000.0
2009-10-08 04:45:00,1.55685,1.5571,1.55555,1.5564,1231700000.0
2009-10-08 05:00:00,1.5563,1.55765,1.5561,1.5575,823200000.0
2009-10-08 05:15:00,1.5577,1.55815,1.55675,1.5576,935900000.0
2009-10-08 05:30:00,1.55755,1.5582,1.5574,1.5582,593300000.0
2009-10-08 05:45:00,1.5582,1.5587,1.5577,1.55825,754200000.0
2009-10-08 06:00:00,1.5583,1.5583,1.55745,1.55755,570900000.0
2009-10-08 06:15:00,1.5575,1.55845,1.5574,1.55835,921600000.0
2009-10-08 06:30:00,1.5583,1.55885,1.5571,1.5578,695300000.0
2009-10-08 06:45:00,1.55775,1.55845,1.5568,1.5568,954700000.0
2009-10-08 07:00:00,1.5568,1.55715,1.55605,1.55615,719900000.0
2009-10-08 07:15:00,1.55615,1.5566,1.55495,1.55545,948500000.0
2009-10-08 07:30:00,1.5554,1.556,1.55495,1.55585,727400000.0
2009-10-08 07:45:00,1.55575,1.55645,1.55555,1.55635,1011800000.0
2009-10-08 08:00:00,1.5563,1.5566,1.5547,1.55535,1407100000.0
2009-10-08 08:15:00,1.55525,1.5563,1.55495,1.55595,1727500000.0
2009-10-08 08:30:00,1.55595,1.55615,1.55485,1.5555,1940700000.0
2009-10-08 08:45:00,1.5554,1.55575,1.5546,1.55545,3050000000.0
2009-10-08 09:00:00,1.55545,1.55715,1.55545,1.5568,3418400000.0
2009-10-08 09:15:00,1.5568,1.5585,1.5567,1.55785,3586100000.0
2009-10-08 09:30:00,1.55785,1.55955,1.55745,1.55805,2115600000.0
2009-10-08 09:45:00,1.55805,1.55915,1.55745,1.55915,3188300000.0
2009-10-08 10:00:00,1.55915,1.5599,1.5584,1.55965,3425200000.0
2009-10-08 10:15:00,1.5596,1.56,1.5589,1.55915,2614300000.0
2009-10-08 10:30:00,1.55915,1.5602,1.5579,1.5588,3571700000.0
2009-10-08 10:45:00,1.5588,1.5609,1.5588,1.56035,2838800000.0
2009-10-08 11:00:00,1.56035,1.5605,1.55845,1.55895,3409200000.0
2009-10-08 11:15:00,1.55895,1.55985,1.55865,1.55915,2334800000.0
2009-10-08 11:30:00,1.5592,1.5596,1.55855,1.5586,1892400000.0
2009-10-08 11:45:00,1.5586,1.5599,1.55855,1.5593,1279800000.0
2009-10-08 12:00:00,1.55935,1.56035,1.55935,1.55965,1591400000.0
2009-10-08 12:15:00,1.55965,1.5607,1.5592,1.5595,2527700000.0
2009-10-08 12:30:00,1.5595,1.5595,1.55845,1.55885,1728400000.0
2009-10-08 12:45:00,1.5589,1.55915,1.5576,1.5586,2579500000.0
2009-10-08 13:00:00,1.55865,1.55925,1.5581,1.55855,2374700000.0
2009-10-08 13:15:00,1.5586,1.5592,1.5579,1.55795,2300400000.0
2009-10-08 13:30:00,1.55795,1.5585,1.55735,1.55745,2032700000.0
2009-10-08 13:45:00,1.55735,1.55855,1.55725,1.55855,3396599998.0
2009-10-08 14:00:00,1.55855,1.5618,1.55845,1.56165,4190700001.0
2009-10-08 14:15:00,1.56165,1.56165,1.55915,1.5596,3180500000.0
2009-10-08 14:30:00,1.5592,1.56045,1.5579,1.55915,4204700000.0
2009-10-08 14:45:00,1.55915,1.56185,1.558,1.56145,4825400000.0
2009-10-08 15:00:00,1.56145,1.5616,1.55905,1.5594,5347500000.0
2009-10-08 15:15:00,1.5594,1.56065,1.55905,1.5602,5889700000.0
2009-10-08 15:30:00,1.5602,1.5611,1.5591,1.5607,6704800000.0
2009-10-08 15:45:00,1.5607,1.5643,1.56035,1.5643,7575699998.0
2009-10-08 16:00:00,1.56435,1.5656,1.5621,1.56225,7737900000.0
2009-10-08 16:15:00,1.56225,1.56325,1.5615,1.5624,6525699999.0
2009-10-08 16:30:00,1.5624,1.5635,1.56055,1.56125,7540799996.0
2009-10-08 16:45:00,1.5612,1.5616,1.5596,1.55965,5055200000.0
2009-10-08 17:00:00,1.5596,1.5607,1.5587,1.5596,6622999995.0
2009-10-08 17:15:00,1.5596,1.56045,1.55915,1.56,6549399997.0
2009-10-08 17:30:00,1.55995,1.56015,1.55755,1.5581,4762400000.0
2009-10-08 17:45:00,1.5581,1.5585,1.5562,1.55645,4106199999.0
2009-10-08 18:00:00,1.5565,1.55715,1.55595,1.55625,2532899999.0
2009-10-08 18:15:00,1.55635,1.55815,1.5563,1.5573,3757300000.0
2009-10-08 18:30:00,1.55735,1.55955,1.55715,1.55955,5787899997.0
2009-10-08 18:45:00,1.55955,1.56005,1.55845,1.559,3612500000.0
2009-10-08 19:00:00,1.559,1.5609,1.55875,1.55945,4999900000.0
2009-10-08 19:15:00,1.55945,1.55995,1.55865,1.55965,2317400000.0
2009-10-08 19:30:00,1.55965,1.56095,1.55885,1.55945,3313200000.0
2009-10-08 19:45:00,1.5595,1.55995,1.55845,1.5586,2219700000.0
2009-10-08 20:00:00,1.5586,1.56035,1.5586,1.56,3263200000.0
2009-10-08 20:15:00,1.56,1.5604,1.5565,1.5565,3449880000.0
2009-10-08 20:30:00,1.55655,1.55655,1.5546,1.55535,3349430000.0
2009-10-08 20:45:00,1.5554,1.5555,1.55325,1.554,2748400000.0
2009-10-08 21:00:00,1.554,1.55405,1.55295,1.55345,2278500000.0
2009-10-08 21:15:00,1.5535,1.5545,1.5534,1.5541,1800400000.0
2009-10-08 21:30:00,1.5541,1.5549,1.55405,1.5543,2624300000.0
2009-10-08 21:45:00,1.5543,1.55515,1.55375,1.555,2071400000.0
2009-10-08 22:00:00,1.555,1.55735,1.55455,1.55695,1214100000.0
2009-10-08 22:15:00,1.5569,1.55735,1.55535,1.5563,695000000.0
2009-10-08 22:30:00,1.5562,1.5563,1.554,1.55525,622760000.0
2009-10-08 22:45:00,1.55495,1.55645,1.55495,1.5558,843000000.0
2009-10-08 23:00:00,1.5558,1.5562,1.55465,1.55595,344100000.0
2009-10-08 23:15:00,1.55595,1.55675,1.55445,1.55635,391300000.0
2009-10-08 23:30:00,1.55625,1.55675,1.55496,1.5551,155500000.0
2009-10-08 23:45:00,1.55555,1.55625,1.55519,1.5554,125600000.0
2009-10-09 00:00:00,1.5554,1.5562,1.55495,1.55605,137200000.0
2009-10-09 00:15:00,1.55605,1.55635,1.5551,1.5554,164700000.0
2009-10-09 00:30:00,1.5554,1.5561,1.55505,1.55555,170600000.0
2009-10-09 00:45:00,1.5556,1.5559,1.5554,1.55565,93800000.0
2009-10-09 01:00:00,1.55555,1.55575,1.5539,1.55415,765830000.0
2009-10-09 01:15:00,1.55415,1.55535,1.55335,1.5553,568000000.0
2009-10-09 01:30:00,1.5553,1.5556,1.5545,1.55535,423600000.0
2009-10-09 01:45:00,1.5553,1.55585,1.5548,1.555,634000000.0
2009-10-09 02:00:00,1.55505,1.5555,1.5542,1.5547,997900000.0
2009-10-09 02:15:00,1.5547,1.5554,1.5545,1.55495,811400000.0
2009-10-09 02:30:00,1.5549,1.5556,1.55455,1.55475,681800000.0
2009-10-09 02:45:00,1.5548,1.5554,1.5546,1.55515,548400000.0
2009-10-09 03:00:00,1.5551,1.55555,1.55466,1.5553,401400000.0
2009-10-09 03:15:00,1.5554,1.55585,1.5548,1.5553,444200000.0
2009-10-09 03:30:00,1.55525,1.55545,1.5532,1.5536,1082200000.0
2009-10-09 03:45:00,1.5537,1.55395,1.5529,1.5539,1397000000.0
2009-10-09 04:00:00,1.5539,1.55405,1.55345,1.55395,567200000.0
2009-10-09 04:15:00,1.55385,1.554,1.55295,1.5532,660200000.0
2009-10-09 04:30:00,1.55325,1.5533,1.55175,1.552,1084000000.0
2009-10-09 04:45:00,1.552,1.5521,1.5504,1.55135,1568800000.0
2009-10-09 05:00:00,1.5515,1.55185,1.5508,1.5517,814400000.0
2009-10-09 05:15:00,1.55155,1.5523,1.55135,1.55215,729600000.0
2009-10-09 05:30:00,1.5521,1.55265,1.55155,1.5522,791800000.0
2009-10-09 05:45:00,1.55225,1.55265,1.55155,1.55175,630600000.0
2009-10-09 06:00:00,1.55115,1.5521,1.5509,1.5513,673300000.0
2009-10-09 06:15:00,1.5513,1.55285,1.5512,1.5522,997700000.0
2009-10-09 06:30:00,1.55215,1.553,1.55215,1.55255,658900000.0
2009-10-09 06:45:00,1.5525,1.5529,1.55205,1.55215,502600000.0
2009-10-09 07:00:00,1.55215,1.5523,1.5511,1.5515,837200000.0
2009-10-09 07:15:00,1.55155,1.5528,1.55135,1.55265,922200000.0
2009-10-09 07:30:00,1.5527,1.5527,1.5518,1.55235,902800000.0
2009-10-09 07:45:00,1.5523,1.553,1.55185,1.55185,1034600000.0
2009-10-09 08:00:00,1.55185,1.5525,1.5513,1.55185,2131500000.0
2009-10-09 08:15:00,1.55185,1.5526,1.55155,1.5524,2812100000.0
2009-10-09 08:30:00,1.5525,1.5527,1.55025,1.55055,2892900001.0
2009-10-09 08:45:00,1.55055,1.55085,1.5492,1.5499,4120400000.0
2009-10-09 09:00:00,1.54975,1.55195,1.5497,1.5507,3410200000.0
2009-10-09 09:15:00,1.5507,1.5517,1.55,1.55015,3301000000.0
2009-10-09 09:30:00,1.55015,1.55125,1.55,1.55045,3515900000.0
2009-10-09 09:45:00,1.5506,1.5513,1.54965,1.5513,2840600000.0
2009-10-09 10:00:00,1.55145,1.5528,1.55055,1.5521,2943600000.0
2009-10-09 10:15:00,1.5522,1.55275,1.55165,1.5524,2011200000.0
2009-10-09 10:30:00,1.5524,1.5529,1.55185,1.55255,3029900000.0
2009-10-09 10:45:00,1.55255,1.5536,1.5523,1.5531,3033000000.0
2009-10-09 11:00:00,1.5531,1.5537,1.55255,1.55305,2838900000.0
2009-10-09 11:15:00,1.55305,1.55305,1.55195,1.55305,2377800000.0
2009-10-09 11:30:00,1.55305,1.55325,1.55215,1.55255,2108900000.0
2009-10-09 11:45:00,1.5526,1.5534,1.5522,1.55295,2925000000.0
2009-10-09 12:00:00,1.5529,1.5534,1.5506,1.5509,2638500000.0
2009-10-09 12:15:00,1.5508,1.5517,1.5501,1.55095,2407000000.0
2009-10-09 12:30:00,1.55095,1.5516,1.5495,1.54975,2442400000.0
2009-10-09 12:45:00,1.54975,1.55015,1.54775,1.54775,3360199999.0
2009-10-09 13:00:00,1.54715,1.54715,1.54285,1.54375,4693000000.0
2009-10-09 13:15:00,1.5439,1.54415,1.53875,1.53985,6595600001.0
2009-10-09 13:30:00,1.53985,1.54195,1.5389,1.54175,4736300000.0
2009-10-09 13:45:00,1.54175,1.54175,1.5397,1.5403,4137899998.0
2009-10-09 14:00:00,1.5403,1.54105,1.53925,1.5398,4859300002.0
2009-10-09 14:15:00,1.5398,1.5419,1.5395,1.5405,5496900000.0
2009-10-09 14:30:00,1.5404,1.5426,1.53985,1.5418,6619400000.0
2009-10-09 14:45:00,1.5417,1.5421,1.53915,1.53925,4783800002.0
2009-10-09 15:00:00,1.53925,1.54165,1.53915,1.54125,5315500000.0
2009-10-09 15:15:00,1.54125,1.54145,1.53935,1.5395,6552299999.0
2009-10-09 15:30:00,1.5394,1.5407,1.539,1.54,5441200001.0
2009-10-09 15:45:00,1.54,1.54175,1.5391,1.54165,6097500000.0
2009-10-09 16:00:00,1.5417,1.5446,1.5416,1.54245,7166900002.0
2009-10-09 16:15:00,1.54245,1.54395,1.54185,1.5429,5160600000.0
2009-10-09 16:30:00,1.5429,1.5431,1.5408,1.54115,4642400001.0
2009-10-09 16:45:00,1.5411,1.54125,1.5378,1.538,5051200000.0
2009-10-09 17:00:00,1.53795,1.53945,1.53595,1.5376,5263500000.0
2009-10-09 17:15:00,1.5376,1.53795,1.53595,1.5366,5258000001.0
2009-10-09 17:30:00,1.53655,1.537,1.5352,1.53545,5872999998.0
2009-10-09 17:45:00,1.53545,1.53615,1.5337,1.53395,4926900001.0
2009-10-09 18:00:00,1.53395,1.5354,1.532,1.5345,5436500000.0
2009-10-09 18:15:00,1.53445,1.53505,1.53355,1.5344,3243900000.0
2009-10-09 18:30:00,1.53445,1.5348,1.53395,1.53425,2322300000.0
2009-10-09 18:45:00,1.5343,1.53475,1.53325,1.5347,2867600000.0
2009-10-09 19:00:00,1.5347,1.53565,1.53425,1.5355,2728500000.0
2009-10-09 19:15:00,1.5355,1.5359,1.53455,1.5346,2052900000.0
2009-10-09 19:30:00,1.5347,1.5353,1.53435,1.535,1929300000.0
2009-10-09 19:45:00,1.535,1.5357,1.53465,1.53505,1815700000.0
2009-10-09 20:00:00,1.53505,1.53555,1.53395,1.53475,1666100000.0
2009-10-09 20:15:00,1.53475,1.53515,1.5334,1.5348,1624000000.0
2009-10-09 20:30:00,1.5348,1.537,1.5348,1.53545,2218300000.0
2009-10-09 20:45:00,1.53545,1.5359,1.53425,1.535,1856400000.0
2009-10-09 21:00:00,1.53505,1.5358,1.5343,1.5348,1231700000.0
2009-10-09 21:15:00,1.5348,1.5348,1.53325,1.53325,1003000000.0
2009-10-09 21:30:00,1.5333,1.53485,1.5332,1.5343,1129000000.0
2009-10-09 21:45:00,1.53425,1.536,1.53395,1.53595,843600000.0
2009-10-09 22:00:00,1.53595,1.53665,1.53565,1.5361,752900000.0
2009-10-09 22:15:00,1.53615,1.5362,1.5329,1.53575,536000000.0
2009-10-09 22:30:00,1.53565,1.53635,1.5352,1.5359,294600000.0
2009-10-09 22:45:00,1.53585,1.5369,1.53425,1.5348,425600000.0
2009-10-11 23:00:00,1.5353,1.5358,1.53445,1.5358,45200000.0
2009-10-11 23:15:00,1.53575,1.5359,1.5345,1.5359,18400000.0
2009-10-11 23:30:00,1.53585,1.5359,1.5341,1.5354,70800000.0
2009-10-11 23:45:00,1.53545,1.5359,1.5343,1.5346,103800000.0
2009-10-12 00:00:00,1.5342,1.53535,1.5334,1.53395,318300000.0
2009-10-12 00:15:00,1.53395,1.53505,1.5338,1.535,391400000.0
2009-10-12 00:30:00,1.53505,1.53605,1.53485,1.53585,681300000.0
2009-10-12 00:45:00,1.53585,1.5362,1.5345,1.5346,716100000.0
2009-10-12 01:00:00,1.5346,1.53465,1.5332,1.5332,599400000.0
2009-10-12 01:15:00,1.53315,1.53485,1.533,1.5342,333400000.0
2009-10-12 01:30:00,1.53415,1.5342,1.533,1.53335,531000000.0
2009-10-12 01:45:00,1.5333,1.5338,1.53285,1.53335,352200000.0
2009-10-12 02:00:00,1.53335,1.53375,1.533,1.53375,880900000.0
2009-10-12 02:15:00,1.53365,1.53395,1.53285,1.5337,1107600000.0
2009-10-12 02:30:00,1.53375,1.53415,1.5329,1.53345,867600000.0
2009-10-12 02:45:00,1.53345,1.53375,1.53285,1.53345,789500000.0
2009-10-12 03:00:00,1.5336,1.5347,1.53355,1.534,855900000.0
2009-10-12 03:15:00,1.53395,1.53475,1.53345,1.5345,1008000000.0
2009-10-12 03:30:00,1.53445,1.53495,1.5337,1.53385,657800000.0
2009-10-12 03:45:00,1.5338,1.53395,1.53285,1.53315,860900000.0
2009-10-12 04:00:00,1.53325,1.53405,1.53295,1.53335,653800000.0
2009-10-12 04:15:00,1.53335,1.5336,1.5328,1.5332,573900000.0
2009-10-12 04:30:00,1.5332,1.53435,1.53285,1.5337,870200000.0
2009-10-12 04:45:00,1.5337,1.5345,1.533,1.53315,872600000.0
2009-10-12 05:00:00,1.5331,1.53395,1.5328,1.5337,373500000.0
2009-10-12 05:15:00,1.5337,1.5339,1.5333,1.53355,452700000.0
2009-10-12 05:30:00,1.5336,1.5338,1.5332,1.5336,223700000.0
2009-10-12 05:45:00,1.53365,1.53445,1.5334,1.5341,372700000.0
2009-10-12 06:00:00,1.53415,1.53425,1.53375,1.53405,327900000.0
2009-10-12 06:15:00,1.53405,1.53475,1.53385,1.53465,542400000.0
2009-10-12 06:30:00,1.5346,1.5352,1.5345,1.5348,451900000.0
2009-10-12 06:45:00,1.5349,1.53515,1.53465,1.535,221800000.0
2009-10-12 07:00:00,1.53495,1.53535,1.5348,1.5351,299300000.0
2009-10-12 07:15:00,1.5351,1.53525,1.5337,1.5347,735300000.0
2009-10-12 07:30:00,1.53465,1.53495,1.5341,1.53435,596300000.0
2009-10-12 07:45:00,1.5344,1.5356,1.5342,1.5356,558500000.0
2009-10-12 08:00:00,1.5356,1.5359,1.53415,1.5346,1674400000.0
2009-10-12 08:15:00,1.5346,1.5347,1.533,1.53305,1805200000.0
2009-10-12 08:30:00,1.53305,1.53415,1.5319,1.53195,2719020001.0
2009-10-12 08:45:00,1.53195,1.53195,1.53035,1.5307,2892000000.0
2009-10-12 09:00:00,1.5307,1.53285,1.53015,1.5326,3466700000.0
2009-10-12 09:15:00,1.53255,1.5334,1.5318,1.53285,4139700000.0
2009-10-12 09:30:00,1.53275,1.5333,1.5318,1.5329,2846500000.0
2009-10-12 09:45:00,1.5329,1.53345,1.53195,1.53215,3525500000.0
2009-10-12 10:00:00,1.53215,1.5329,1.5304,1.5304,3492800000.0
2009-10-12 10:15:00,1.53035,1.53055,1.52685,1.5282,4127100000.0
2009-10-12 10:30:00,1.52825,1.52935,1.52785,1.529,4524899999.0
2009-10-12 10:45:00,1.529,1.52925,1.5274,1.52875,3387400000.0
2009-10-12 11:00:00,1.52875,1.5292,1.52845,1.52855,3384700001.0
2009-10-12 11:15:00,1.5286,1.529,1.52775,1.52835,3530500000.0
2009-10-12 11:30:00,1.5283,1.5292,1.52745,1.52875,2727800000.0
2009-10-12 11:45:00,1.52865,1.52895,1.5282,1.5284,2906100000.0
2009-10-12 12:00:00,1.5286,1.52955,1.52585,1.52685,5494600000.0
2009-10-12 12:15:00,1.52685,1.5271,1.5254,1.52655,3658100001.0
2009-10-12 12:30:00,1.5266,1.5278,1.52635,1.5268,3518600000.0
2009-10-12 12:45:00,1.5268,1.5268,1.5249,1.52545,2907299999.0
2009-10-12 13:00:00,1.52555,1.5262,1.524,1.5248,2375000000.0
2009-10-12 13:15:00,1.52475,1.52545,1.52435,1.52455,1588400000.0
2009-10-12 13:30:00,1.52455,1.5253,1.52385,1.5252,1432300000.0
2009-10-12 13:45:00,1.5252,1.52545,1.52395,1.5241,2674100000.0
2009-10-12 14:00:00,1.524,1.52455,1.5229,1.5245,2538200000.0
2009-10-12 14:15:00,1.52455,1.526,1.52355,1.5256,3657800000.0
2009-10-12 14:30:00,1.5256,1.5264,1.52495,1.5257,2276100000.0
2009-10-12 14:45:00,1.5257,1.52735,1.5256,1.52685,2738000000.0
2009-10-12 15:00:00,1.52685,1.528,1.5266,1.5279,4007100001.0
2009-10-12 15:15:00,1.5279,1.52875,1.52745,1.5285,3891800000.0
2009-10-12 15:30:00,1.52875,1.5288,1.5274,1.52815,5535400000.0
2009-10-12 15:45:00,1.5281,1.52925,1.5272,1.52865,5916000000.0
2009-10-12 16:00:00,1.5286,1.52935,1.5281,1.52925,4632300001.0
2009-10-12 16:15:00,1.52925,1.5306,1.5266,1.5267,5631300000.0
2009-10-12 16:30:00,1.52675,1.52895,1.52675,1.5288,3856100001.0
2009-10-12 16:45:00,1.5288,1.5323,1.5288,1.5322,6613400001.0
2009-10-12 17:00:00,1.53225,1.5324,1.52955,1.53055,3917000002.0
2009-10-12 17:15:00,1.5304,1.53135,1.52835,1.5292,2779000000.0
2009-10-12 17:30:00,1.52925,1.52945,1.5286,1.52885,4077500003.0
2009-10-12 17:45:00,1.52885,1.52915,1.52825,1.5288,3268700001.0
2009-10-12 18:00:00,1.5288,1.5305,1.52825,1.53035,3374700000.0
2009-10-12 18:15:00,1.53035,1.53055,1.5293,1.5295,1876100000.0
2009-10-12 18:30:00,1.52955,1.5303,1.5287,1.529,2398900000.0
2009-10-12 18:45:00,1.529,1.5299,1.5282,1.5298,2998200000.0
2009-10-12 19:00:00,1.52975,1.52995,1.52935,1.52995,2267800000.0
2009-10-12 19:15:00,1.52995,1.5306,1.52905,1.52925,2592500000.0
2009-10-12 19:30:00,1.52925,1.5297,1.529,1.52935,1444100000.0
2009-10-12 19:45:00,1.52935,1.5314,1.5293,1.53095,1361700000.0
2009-10-12 20:00:00,1.53095,1.531,1.5292,1.52935,874200000.0
2009-10-12 20:15:00,1.52935,1.53035,1.529,1.5302,1207400000.0
2009-10-12 20:30:00,1.5302,1.5312,1.5299,1.5299,1279200000.0
2009-10-12 20:45:00,1.5299,1.5311,1.52965,1.53005,1072300000.0
2009-10-12 21:00:00,1.53005,1.53045,1.52935,1.5301,1030900000.0
2009-10-12 21:15:00,1.5301,1.5308,1.52955,1.5304,666200000.0
2009-10-12 21:30:00,1.5304,1.5308,1.5301,1.53025,745200000.0
2009-10-12 21:45:00,1.53025,1.5304,1.52945,1.53,701900000.0
2009-10-12 22:00:00,1.5299,1.53015,1.52935,1.5301,288560000.0
2009-10-12 22:15:00,1.53,1.53005,1.5287,1.52935,185700000.0
2009-10-12 22:30:00,1.5293,1.52945,1.52864,1.52885,132510000.0
2009-10-12 22:45:00,1.5289,1.52915,1.5281,1.5285,364300000.0
2009-10-12 23:00:00,1.5284,1.5298,1.5273,1.5293,315900000.0
2009-10-12 23:15:00,1.5293,1.5294,1.52885,1.52887,129700000.0
2009-10-12 23:30:00,1.5292,1.52945,1.52873,1.52925,74500000.0
2009-10-12 23:45:00,1.5293,1.5298,1.5282,1.5283,219590000.0
2009-10-13 00:00:00,1.5283,1.52975,1.5283,1.52925,197500000.0
2009-10-13 00:15:00,1.5289,1.52945,1.52863,1.52915,99200000.0
2009-10-13 00:30:00,1.5291,1.5291,1.52846,1.52905,100800000.0
2009-10-13 00:45:00,1.52905,1.5297,1.529,1.5297,174300000.0
2009-10-13 01:00:00,1.5297,1.5298,1.5293,1.52965,185900000.0
2009-10-13 01:15:00,1.52965,1.52975,1.5283,1.5286,619040000.0
2009-10-13 01:30:00,1.5286,1.52895,1.52695,1.52775,1002700000.0
2009-10-13 01:45:00,1.5278,1.5279,1.527,1.52725,455500000.0
2009-10-13 02:00:00,1.52725,1.5279,1.52665,1.52765,841300000.0
2009-10-13 02:15:00,1.52765,1.5282,1.5275,1.52765,529200000.0
2009-10-13 02:30:00,1.52765,1.5281,1.5274,1.5279,505400000.0
2009-10-13 02:45:00,1.52785,1.52885,1.5273,1.52745,845500000.0
2009-10-13 03:00:00,1.52745,1.5281,1.5265,1.52725,873800000.0
2009-10-13 03:15:00,1.5273,1.52765,1.526,1.5263,679000000.0
2009-10-13 03:30:00,1.52625,1.52765,1.52625,1.5276,494500000.0
2009-10-13 03:45:00,1.5276,1.5276,1.5265,1.5269,553500000.0
2009-10-13 04:00:00,1.527,1.5281,1.52675,1.5277,616100000.0
2009-10-13 04:15:00,1.52765,1.52885,1.52725,1.52815,892400000.0
2009-10-13 04:30:00,1.52815,1.52885,1.52815,1.5286,548900000.0
2009-10-13 04:45:00,1.5286,1.52865,1.52728,1.52765,726300000.0
2009-10-13 05:00:00,1.5277,1.5284,1.5273,1.5284,347800000.0
2009-10-13 05:15:00,1.52835,1.5286,1.52784,1.5282,433200000.0
2009-10-13 05:30:00,1.52785,1.52835,1.52785,1.5282,386600000.0
2009-10-13 05:45:00,1.52815,1.5286,1.5275,1.52775,663100000.0
2009-10-13 06:00:00,1.52785,1.5281,1.527,1.5271,897000000.0
2009-10-13 06:15:00,1.5271,1.52785,1.5271,1.52745,539000000.0
2009-10-13 06:30:00,1.5275,1.528,1.52685,1.52735,691600000.0
2009-10-13 06:45:00,1.52735,1.52775,1.52715,1.52725,410200000.0
2009-10-13 07:00:00,1.52725,1.52855,1.5272,1.5281,655500000.0
2009-10-13 07:15:00,1.5281,1.52825,1.52695,1.52785,720200000.0
2009-10-13 07:30:00,1.5279,1.5281,1.52735,1.52785,839100000.0
2009-10-13 07:45:00,1.52785,1.5286,1.5268,1.5272,860600000.0
2009-10-13 08:00:00,1.5272,1.5281,1.52655,1.5274,1229300000.0
2009-10-13 08:15:00,1.5274,1.5284,1.52725,1.52765,1767900000.0
2009-10-13 08:30:00,1.52765,1.5283,1.52715,1.52795,1912100000.0
2009-10-13 08:45:00,1.528,1.52845,1.5273,1.52745,1645700000.0
2009-10-13 09:00:00,1.5275,1.5293,1.52715,1.529,2334000000.0
2009-10-13 09:15:00,1.5289,1.529,1.52725,1.52785,2276600000.0
2009-10-13 09:30:00,1.5281,1.5287,1.52755,1.52845,2942900000.0
2009-10-13 09:45:00,1.5285,1.53085,1.5279,1.5307,3871800000.0
2009-10-13 10:00:00,1.5307,1.5307,1.52885,1.52975,3087000000.0
2009-10-13 10:15:00,1.52975,1.53005,1.52855,1.5289,3583300000.0
2009-10-13 10:30:00,1.52885,1.52995,1.5285,1.52965,3545700000.0
2009-10-13 10:45:00,1.5296,1.5298,1.5278,1.5285,2469900000.0
2009-10-13 11:00:00,1.52845,1.52945,1.52675,1.5274,3329200000.0
2009-10-13 11:15:00,1.5274,1.5285,1.527,1.5282,3366700000.0
2009-10-13 11:30:00,1.5282,1.52845,1.5269,1.52745,2880200000.0
2009-10-13 11:45:00,1.52745,1.5277,1.52525,1.52575,2840990000.0
2009-10-13 12:00:00,1.52575,1.5269,1.52475,1.5266,3983500000.0
2009-10-13 12:15:00,1.52655,1.5276,1.52595,1.52685,3177200000.0
2009-10-13 12:30:00,1.52685,1.52755,1.5262,1.52645,2892100000.0
2009-10-13 12:45:00,1.5265,1.52735,1.52565,1.5271,2620200000.0
2009-10-13 13:00:00,1.52705,1.5284,1.5265,1.52725,4118200000.0
2009-10-13 13:15:00,1.52735,1.5276,1.526,1.5276,3638100000.0
2009-10-13 13:30:00,1.52755,1.528,1.5272,1.5276,2230400000.0
2009-10-13 13:45:00,1.52755,1.5286,1.52645,1.5282,3768800000.0
2009-10-13 14:00:00,1.5283,1.531,1.5282,1.53085,4133000000.0
2009-10-13 14:15:00,1.53085,1.5318,1.5298,1.5306,4143700000.0
2009-10-13 14:30:00,1.53065,1.5314,1.53005,1.53065,3160900001.0
2009-10-13 14:45:00,1.53065,1.5316,1.53025,1.53065,5166000000.0
2009-10-13 15:00:00,1.53065,1.53215,1.52985,1.53205,5629500000.0
2009-10-13 15:15:00,1.53205,1.5323,1.52985,1.53035,3781700000.0
2009-10-13 15:30:00,1.53035,1.5312,1.5291,1.5304,5296100000.0
2009-10-13 15:45:00,1.5304,1.532,1.53015,1.532,5230800001.0
2009-10-13 16:00:00,1.5321,1.533,1.5314,1.532,4970100002.0
2009-10-13 16:15:00,1.53195,1.5325,1.52935,1.52945,5368900002.0
2009-10-13 16:30:00,1.52945,1.52975,1.528,1.529,5982500000.0
2009-10-13 16:45:00,1.529,1.52975,1.52845,1.52895,5259600001.0
2009-10-13 17:00:00,1.529,1.5299,1.52875,1.5291,6413099998.0
2009-10-13 17:15:00,1.52915,1.53025,1.5288,1.5293,3629300001.0
2009-10-13 17:30:00,1.52945,1.5299,1.52825,1.52865,4809800000.0
2009-10-13 17:45:00,1.52855,1.52905,1.5272,1.52775,5248100000.0
2009-10-13 18:00:00,1.52775,1.529,1.52725,1.5288,4072200001.0
2009-10-13 18:15:00,1.52875,1.5294,1.52805,1.52815,2904400000.0
2009-10-13 18:30:00,1.5282,1.52955,1.528,1.529,2112800000.0
2009-10-13 18:45:00,1.529,1.5306,1.52865,1.5305,1974100000.0
2009-10-13 19:00:00,1.53045,1.53175,1.5299,1.53115,2032800000.0
2009-10-13 19:15:00,1.53115,1.53185,1.53035,1.53145,2949600000.0
2009-10-13 19:30:00,1.53145,1.5327,1.53145,1.5323,3491100001.0
2009-10-13 19:45:00,1.5323,1.5336,1.53215,1.5324,4089900000.0
2009-10-13 20:00:00,1.53235,1.53505,1.53135,1.53365,4093900000.0
2009-10-13 20:15:00,1.5337,1.5339,1.53195,1.53365,2931300000.0
2009-10-13 20:30:00,1.53375,1.53395,1.53155,1.53165,2345100000.0
2009-10-13 20:45:00,1.53165,1.535,1.53165,1.5349,2309500000.0
2009-10-13 21:00:00,1.5349,1.53505,1.5325,1.534,2643700000.0
2009-10-13 21:15:00,1.534,1.53505,1.53345,1.5349,1647400000.0
2009-10-13 21:30:00,1.53485,1.53635,1.5347,1.53585,1909200000.0
2009-10-13 21:45:00,1.5359,1.53795,1.53575,1.53655,1336200000.0
2009-10-13 22:00:00,1.53655,1.5376,1.53605,1.5373,730100000.0
2009-10-13 22:15:00,1.5373,1.53785,1.53565,1.5364,972300000.0
2009-10-13 22:30:00,1.5364,1.5368,1.53295,1.5338,782900000.0
2009-10-13 22:45:00,1.5338,1.5341,1.5325,1.5325,773370000.0
2009-10-13 23:00:00,1.53235,1.53335,1.53105,1.53215,483800000.0
2009-10-13 23:15:00,1.5322,1.5336,1.5322,1.533,262200000.0
2009-10-13 23:30:00,1.533,1.5332,1.53235,1.53275,90500000.0
2009-10-13 23:45:00,1.5328,1.5334,1.53135,1.53135,272600000.0
2009-10-14 00:00:00,1.53145,1.5327,1.53115,1.53165,365800000.0
2009-10-14 00:15:00,1.53165,1.53175,1.5313,1.53165,203700000.0
2009-10-14 00:30:00,1.53175,1.5325,1.53155,1.5322,311000000.0
2009-10-14 00:45:00,1.53215,1.5323,1.53178,1.53185,183800000.0
2009-10-14 01:00:00,1.53185,1.5324,1.53155,1.5323,285200000.0
2009-10-14 01:15:00,1.53235,1.5327,1.5319,1.53265,283000000.0
2009-10-14 01:30:00,1.5326,1.5332,1.5322,1.53255,696200000.0
2009-10-14 01:45:00,1.53255,1.53275,1.53175,1.53195,529800000.0
2009-10-14 02:00:00,1.53195,1.5327,1.53165,1.5324,598600000.0
2009-10-14 02:15:00,1.5324,1.53255,1.53174,1.53177,320000000.0
2009-10-14 02:30:00,1.53215,1.53215,1.5308,1.53185,305380000.0
2009-10-14 02:45:00,1.53185,1.53185,1.5308,1.53155,327090000.0
2009-10-14 03:00:00,1.53155,1.53205,1.5311,1.53175,258800000.0
2009-10-14 03:15:00,1.53185,1.5325,1.53105,1.53115,592200000.0
2009-10-14 03:30:00,1.53115,1.5316,1.5308,1.53105,1587480000.0
2009-10-14 03:45:00,1.53105,1.5316,1.53015,1.53145,2408980000.0
2009-10-14 04:00:00,1.53145,1.5319,1.5308,1.5314,857200000.0
2009-10-14 04:15:00,1.53135,1.5316,1.53085,1.5312,461000000.0
2009-10-14 04:30:00,1.5313,1.53145,1.53045,1.53045,405800000.0
2009-10-14 04:45:00,1.5305,1.5311,1.5303,1.53095,556200000.0
2009-10-14 05:00:00,1.53095,1.5313,1.52955,1.53025,546400000.0
2009-10-14 05:15:00,1.53025,1.53055,1.52995,1.53025,420200000.0
2009-10-14 05:30:00,1.53025,1.5304,1.52945,1.53025,413400000.0
2009-10-14 05:45:00,1.53035,1.5305,1.52935,1.52995,563400000.0
2009-10-14 06:00:00,1.52995,1.53065,1.52945,1.52955,582600000.0
2009-10-14 06:15:00,1.52955,1.52995,1.5291,1.5295,495000000.0
2009-10-14 06:30:00,1.5294,1.5297,1.52875,1.5296,569200000.0
2009-10-14 06:45:00,1.5296,1.5301,1.52925,1.52945,500000000.0
2009-10-14 07:00:00,1.52945,1.53015,1.52935,1.5296,792600000.0
2009-10-14 07:15:00,1.52965,1.53015,1.52935,1.53005,340600000.0
2009-10-14 07:30:00,1.53,1.53015,1.52905,1.5293,552900000.0
2009-10-14 07:45:00,1.5293,1.5297,1.5287,1.5292,1126400000.0
2009-10-14 08:00:00,1.52905,1.53015,1.5285,1.529,3086800000.0
2009-10-14 08:15:00,1.529,1.5299,1.5285,1.5299,2450300000.0
2009-10-14 08:30:00,1.53,1.53055,1.5287,1.53005,3583600000.0
2009-10-14 08:45:00,1.53005,1.53185,1.5298,1.5307,2839800000.0
2009-10-14 09:00:00,1.53075,1.5319,1.5302,1.5312,3314200001.0
2009-10-14 09:15:00,1.5312,1.5316,1.52995,1.5302,3186900000.0
2009-10-14 09:30:00,1.53015,1.5319,1.53015,1.53185,2988200002.0
2009-10-14 09:45:00,1.5319,1.53195,1.5305,1.53135,4209399999.0
2009-10-14 10:00:00,1.53125,1.53125,1.52965,1.52995,3488900000.0
2009-10-14 10:15:00,1.53005,1.5302,1.52925,1.5295,2227700000.0
2009-10-14 10:30:00,1.5295,1.53145,1.52835,1.5308,3727000000.0
2009-10-14 10:45:00,1.53085,1.5321,1.53035,1.53055,3378000000.0
2009-10-14 11:00:00,1.53055,1.53135,1.52925,1.5293,4088600000.0
2009-10-14 11:15:00,1.5293,1.532,1.529,1.53125,2770600000.0
2009-10-14 11:30:00,1.5314,1.5316,1.53035,1.53055,2506300000.0
2009-10-14 11:45:00,1.53045,1.53235,1.5301,1.53235,2896100000.0
2009-10-14 12:00:00,1.53245,1.53275,1.5313,1.53235,2702200000.0
2009-10-14 12:15:00,1.5323,1.53295,1.5315,1.5315,5128300000.0
2009-10-14 12:30:00,1.5316,1.5324,1.53145,1.5321,1224600000.0
2009-10-14 12:45:00,1.532,1.53205,1.5293,1.52955,2515100000.0
2009-10-14 13:00:00,1.52955,1.53075,1.529,1.5303,4139900000.0
2009-10-14 13:15:00,1.5303,1.5306,1.5291,1.5305,3414700000.0
2009-10-14 13:30:00,1.5305,1.5316,1.53025,1.5311,3223300000.0
2009-10-14 13:45:00,1.5311,1.5317,1.52945,1.52975,3544700000.0
2009-10-14 14:00:00,1.5298,1.532,1.5296,1.53125,4342500000.0
2009-10-14 14:15:00,1.53125,1.532,1.5303,1.53095,3382500000.0
2009-10-14 14:30:00,1.5309,1.53205,1.52975,1.5302,5026000000.0
2009-10-14 14:45:00,1.53025,1.53185,1.52985,1.5309,4911900000.0
2009-10-14 15:00:00,1.5309,1.53305,1.53055,1.5328,5250000000.0
2009-10-14 15:15:00,1.53275,1.5342,1.53225,1.53235,3906200000.0
2009-10-14 15:30:00,1.5323,1.5335,1.53205,1.53305,5089700000.0
2009-10-14 15:45:00,1.53305,1.5337,1.5314,1.53195,5153600000.0
2009-10-14 16:00:00,1.532,1.53215,1.5304,1.5314,5589400000.0
2009-10-14 16:15:00,1.53135,1.5318,1.5304,1.53085,4825700000.0
2009-10-14 16:30:00,1.53085,1.53145,1.5287,1.53125,4995800000.0
2009-10-14 16:45:00,1.53125,1.5327,1.53095,1.53245,5228100000.0
2009-10-14 17:00:00,1.5324,1.5324,1.52965,1.53055,5002300000.0
2009-10-14 17:15:00,1.5305,1.5317,1.5303,1.5309,3190700000.0
2009-10-14 17:30:00,1.5309,1.53145,1.5307,1.53125,3631900000.0
2009-10-14 17:45:00,1.53125,1.53285,1.5312,1.53275,4064400000.0
2009-10-14 18:00:00,1.5327,1.5357,1.5327,1.53285,3945300000.0
2009-10-14 18:15:00,1.5329,1.53375,1.5323,1.53285,2974900000.0
2009-10-14 18:30:00,1.53285,1.53285,1.53045,1.5311,3334700000.0
2009-10-14 18:45:00,1.5311,1.53115,1.52995,1.53075,2220000000.0
2009-10-14 19:00:00,1.5307,1.5313,1.53,1.5307,1940700000.0
2009-10-14 19:15:00,1.53075,1.53185,1.53045,1.5313,3779100000.0
2009-10-14 19:30:00,1.53135,1.53225,1.53085,1.53135,3006200000.0
2009-10-14 19:45:00,1.5313,1.532,1.53105,1.532,2238500000.0
2009-10-14 20:00:00,1.532,1.53285,1.53125,1.5316,4088200000.0
2009-10-14 20:15:00,1.5316,1.53285,1.53055,1.5319,2839900000.0
2009-10-14 20:30:00,1.5319,1.5322,1.5311,1.5311,2093670000.0
2009-10-14 20:45:00,1.5311,1.53215,1.5306,1.5318,2896390000.0
2009-10-14 21:00:00,1.5318,1.53205,1.5309,1.5312,2805600000.0
2009-10-14 21:15:00,1.53125,1.5315,1.52935,1.52965,1514200000.0
2009-10-14 21:30:00,1.5297,1.5308,1.52965,1.52965,1591200000.0
2009-10-14 21:45:00,1.52965,1.531,1.52965,1.5306,988700000.0
2009-10-14 22:00:00,1.5307,1.5314,1.53035,1.5308,568300000.0
2009-10-14 22:15:00,1.5308,1.5313,1.53025,1.53045,317300000.0
2009-10-14 22:30:00,1.53045,1.5306,1.5298,1.5298,389400000.0
2009-10-14 22:45:00,1.5299,1.53025,1.5266,1.52715,672620000.0
2009-10-14 23:00:00,1.5266,1.5293,1.5266,1.5291,239740000.0
2009-10-14 23:15:00,1.5291,1.52965,1.5284,1.52935,200600000.0
2009-10-14 23:30:00,1.52945,1.53035,1.529,1.52925,180500000.0
2009-10-14 23:45:00,1.52925,1.5304,1.52855,1.5296,366200000.0
2009-10-15 00:00:00,1.52985,1.53015,1.52865,1.5294,317400000.0
2009-10-15 00:15:00,1.5294,1.5299,1.52915,1.5297,313400000.0
2009-10-15 00:30:00,1.5297,1.5304,1.52965,1.53025,274100000.0
2009-10-15 00:45:00,1.53025,1.5303,1.5297,1.5299,180600000.0
2009-10-15 01:00:00,1.5298,1.52995,1.52935,1.5295,199000000.0
2009-10-15 01:15:00,1.5291,1.5294,1.5284,1.52875,197600000.0
2009-10-15 01:30:00,1.52875,1.5288,1.5276,1.52815,208600000.0
2009-10-15 01:45:00,1.52805,1.5284,1.52725,1.52725,403800000.0
2009-10-15 02:00:00,1.52725,1.5277,1.5261,1.5265,1284590000.0
2009-10-15 02:15:00,1.5265,1.52665,1.52545,1.5258,1125500000.0
2009-10-15 02:30:00,1.52575,1.5272,1.52565,1.52695,813000000.0
2009-10-15 02:45:00,1.52685,1.5281,1.5264,1.5274,1215200000.0
2009-10-15 03:00:00,1.52725,1.52855,1.52695,1.52755,1234400000.0
2009-10-15 03:15:00,1.52755,1.52805,1.52735,1.52765,821000000.0
2009-10-15 03:30:00,1.5276,1.52765,1.52625,1.52675,895300000.0
2009-10-15 03:45:00,1.5268,1.5273,1.52555,1.5257,661300000.0
2009-10-15 04:00:00,1.5258,1.5265,1.5257,1.526,499400000.0
2009-10-15 04:15:00,1.52605,1.5271,1.526,1.52675,901800000.0
2009-10-15 04:30:00,1.5268,1.52695,1.52635,1.52645,545600000.0
2009-10-15 04:45:00,1.52645,1.5269,1.52605,1.5266,525000000.0
2009-10-15 05:00:00,1.52665,1.5269,1.52605,1.5266,586200000.0
2009-10-15 05:15:00,1.52665,1.52675,1.526,1.52645,373200000.0
2009-10-15 05:30:00,1.5264,1.5271,1.52635,1.5268,472800000.0
2009-10-15 05:45:00,1.52685,1.52705,1.5265,1.5268,427400000.0
2009-10-15 06:00:00,1.5267,1.5271,1.5263,1.527,551800000.0
2009-10-15 06:15:00,1.527,1.5272,1.52675,1.5269,415000000.0
2009-10-15 06:30:00,1.5269,1.5272,1.52675,1.5268,587000000.0
2009-10-15 06:45:00,1.52685,1.5269,1.5263,1.5269,780600000.0
2009-10-15 07:00:00,1.5269,1.527,1.526,1.52645,734500000.0
2009-10-15 07:15:00,1.5264,1.5271,1.5261,1.52675,587400000.0
2009-10-15 07:30:00,1.5267,1.5271,1.5264,1.527,462000000.0
2009-10-15 07:45:00,1.5271,1.5276,1.52685,1.52725,784800000.0
2009-10-15 08:00:00,1.52725,1.52795,1.5266,1.5278,1883200000.0
2009-10-15 08:15:00,1.52775,1.52775,1.5254,1.526,2914400000.0
2009-10-15 08:30:00,1.52595,1.5269,1.5258,1.5264,2341200000.0
2009-10-15 08:45:00,1.5264,1.52795,1.52615,1.52775,3378400000.0
2009-10-15 09:00:00,1.52775,1.5283,1.52685,1.52725,3867500000.0
2009-10-15 09:15:00,1.52725,1.5277,1.52645,1.5267,2999300000.0
2009-10-15 09:30:00,1.5268,1.52735,1.5258,1.5265,2498200000.0
2009-10-15 09:45:00,1.52655,1.5274,1.52615,1.52725,2787200000.0
2009-10-15 10:00:00,1.52725,1.52735,1.5262,1.5263,3505800000.0
2009-10-15 10:15:00,1.52625,1.52835,1.52625,1.52775,3276800000.0
2009-10-15 10:30:00,1.5277,1.52945,1.52745,1.52875,3488500000.0
2009-10-15 10:45:00,1.5288,1.53015,1.52875,1.5293,3223700000.0
2009-10-15 11:00:00,1.52915,1.5306,1.5284,1.5303,3958400000.0
2009-10-15 11:15:00,1.5303,1.5305,1.52945,1.52955,3833000000.0
2009-10-15 11:30:00,1.5295,1.5303,1.5288,1.5293,5897500000.0
2009-10-15 11:45:00,1.5293,1.53065,1.52905,1.5306,3308900000.0
2009-10-15 12:00:00,1.5306,1.53065,1.52945,1.5304,2182100000.0
2009-10-15 12:15:00,1.53035,1.5334,1.5299,1.53305,2597900000.0
2009-10-15 12:30:00,1.53305,1.53375,1.53045,1.5309,3708900000.0
2009-10-15 12:45:00,1.5309,1.53155,1.53,1.5315,2478500000.0
2009-10-15 13:00:00,1.53135,1.5341,1.53,1.534,3973600000.0
2009-10-15 13:15:00,1.534,1.5354,1.5325,1.5345,5324300000.0
2009-10-15 13:30:00,1.5345,1.53805,1.53445,1.53645,5369900000.0
2009-10-15 13:45:00,1.5365,1.53725,1.5358,1.53685,3429200000.0
2009-10-15 14:00:00,1.53685,1.53805,1.53505,1.5359,6129700000.0
2009-10-15 14:15:00,1.5359,1.53785,1.5347,1.53515,4348000000.0
2009-10-15 14:30:00,1.5352,1.537,1.5341,1.53435,4944000000.0
2009-10-15 14:45:00,1.53435,1.53535,1.5329,1.53305,4660520000.0
2009-10-15 15:00:00,1.53295,1.53405,1.5328,1.5337,6058800000.0
2009-10-15 15:15:00,1.53365,1.53415,1.53205,1.53215,4223800000.0
2009-10-15 15:30:00,1.5322,1.53335,1.5313,1.53305,7515000000.0
2009-10-15 15:45:00,1.533,1.53505,1.5311,1.5347,5432500000.0
2009-10-15 16:00:00,1.5343,1.53555,1.5338,1.53465,7373650000.0
2009-10-15 16:15:00,1.53465,1.53625,1.53425,1.53585,7208300000.0
2009-10-15 16:30:00,1.5359,1.53945,1.5359,1.53905,6300100000.0
2009-10-15 16:45:00,1.53905,1.54045,1.53825,1.54045,7376400000.0
2009-10-15 17:00:00,1.54035,1.54035,1.5372,1.53795,6345800000.0
2009-10-15 17:15:00,1.538,1.5401,1.5378,1.5399,3813300000.0
2009-10-15 17:30:00,1.5399,1.54025,1.5372,1.5373,3449600000.0
2009-10-15 17:45:00,1.5373,1.5399,1.5372,1.5397,4916700000.0
2009-10-15 18:00:00,1.53965,1.53965,1.5373,1.53745,3893800000.0
2009-10-15 18:15:00,1.53745,1.5393,1.537,1.5389,2833900000.0
2009-10-15 18:30:00,1.5389,1.5405,1.53875,1.53965,2949300000.0
2009-10-15 18:45:00,1.53965,1.54165,1.5396,1.54135,2207400000.0
2009-10-15 19:00:00,1.5413,1.54245,1.54065,1.54245,2618300000.0
2009-10-15 19:15:00,1.54235,1.5426,1.5407,1.5408,2404600000.0
2009-10-15 19:30:00,1.5408,1.5423,1.54005,1.5415,2608000000.0
2009-10-15 19:45:00,1.54145,1.54345,1.54115,1.5416,2859300000.0
2009-10-15 20:00:00,1.5416,1.5463,1.54145,1.5444,4046600000.0
2009-10-15 20:15:00,1.54435,1.5467,1.5437,1.54395,3183800000.0
2009-10-15 20:30:00,1.54415,1.5443,1.5414,1.54335,2531000000.0
2009-10-15 20:45:00,1.5433,1.5437,1.5418,1.54235,2338640000.0
2009-10-15 21:00:00,1.54235,1.54365,1.5422,1.54325,2380300000.0
2009-10-15 21:15:00,1.54325,1.54425,1.54285,1.5437,1728800000.0
2009-10-15 21:30:00,1.54375,1.5446,1.5431,1.5434,2086800000.0
2009-10-15 21:45:00,1.54335,1.54515,1.54295,1.545,1585800000.0
2009-10-15 22:00:00,1.54505,1.5456,1.5443,1.5454,1275000000.0
2009-10-15 22:15:00,1.5454,1.54605,1.54335,1.5446,745900000.0
2009-10-15 22:30:00,1.5446,1.54555,1.5441,1.5447,638900000.0
2009-10-15 22:45:00,1.5447,1.5451,1.5436,1.5451,663900000.0
2009-10-15 23:00:00,1.54445,1.5456,1.54355,1.54495,332300000.0
2009-10-15 23:15:00,1.54495,1.54515,1.5444,1.54465,169600000.0
2009-10-15 23:30:00,1.5447,1.545,1.54335,1.54425,200000000.0
2009-10-15 23:45:00,1.54425,1.54455,1.54325,1.5438,350400000.0
2009-10-16 00:00:00,1.5439,1.5441,1.54355,1.54365,296500000.0
2009-10-16 00:15:00,1.5436,1.5437,1.5432,1.5432,402800000.0
2009-10-16 00:30:00,1.5432,1.5432,1.54255,1.54265,314000000.0
2009-10-16 00:45:00,1.54265,1.54285,1.54145,1.54155,270080000.0
2009-10-16 01:00:00,1.5416,1.54205,1.54105,1.5415,385600000.0
2009-10-16 01:15:00,1.5414,1.54175,1.5408,1.54105,187700000.0
2009-10-16 01:30:00,1.5411,1.5425,1.54085,1.54245,1323200000.0
2009-10-16 01:45:00,1.54245,1.5428,1.5414,1.54185,866800000.0
2009-10-16 02:00:00,1.5417,1.54215,1.54035,1.54055,1013400000.0
2009-10-16 02:15:00,1.54035,1.5409,1.5389,1.5395,1177700000.0
2009-10-16 02:30:00,1.5395,1.54085,1.53915,1.54075,1409600000.0
2009-10-16 02:45:00,1.54075,1.54075,1.53945,1.54045,1310100000.0
2009-10-16 03:00:00,1.5406,1.54065,1.53975,1.5402,834300000.0
2009-10-16 03:15:00,1.5403,1.54055,1.53945,1.54025,810400000.0
2009-10-16 03:30:00,1.54025,1.5406,1.5402,1.54025,446500000.0
2009-10-16 03:45:00,1.54025,1.5409,1.54025,1.54075,585200000.0
2009-10-16 04:00:00,1.5406,1.54125,1.53955,1.53985,658000000.0
2009-10-16 04:15:00,1.5399,1.5404,1.5396,1.54005,970800000.0
2009-10-16 04:30:00,1.54015,1.5403,1.5391,1.5391,825700000.0
2009-10-16 04:45:00,1.539,1.53915,1.5385,1.5389,986500000.0
2009-10-16 05:00:00,1.53895,1.54,1.53839,1.5397,760800000.0
2009-10-16 05:15:00,1.53965,1.5402,1.5391,1.53985,854600000.0
2009-10-16 05:30:00,1.53985,1.54085,1.53945,1.53995,1009800000.0
2009-10-16 05:45:00,1.53995,1.54035,1.53975,1.54015,627000000.0
2009-10-16 06:00:00,1.54015,1.54025,1.5395,1.5397,490900000.0
2009-10-16 06:15:00,1.53965,1.5418,1.5395,1.54105,655400000.0
2009-10-16 06:30:00,1.54105,1.54105,1.54005,1.54045,932800000.0
2009-10-16 06:45:00,1.54045,1.54195,1.5403,1.5419,829000000.0
2009-10-16 07:00:00,1.54185,1.54265,1.54135,1.5419,1113000000.0
2009-10-16 07:15:00,1.542,1.543,1.54175,1.5428,739100000.0
2009-10-16 07:30:00,1.5428,1.5432,1.5419,1.54195,1049400000.0
2009-10-16 07:45:00,1.54195,1.5429,1.5416,1.54285,1156100000.0
2009-10-16 08:00:00,1.54285,1.54415,1.5424,1.54385,1410200000.0
2009-10-16 08:15:00,1.5438,1.54385,1.5423,1.543,2312500000.0
2009-10-16 08:30:00,1.54295,1.5431,1.5413,1.5417,2503600000.0
2009-10-16 08:45:00,1.54175,1.5429,1.54165,1.5426,2124700000.0
2009-10-16 09:00:00,1.54255,1.54265,1.54105,1.54265,3238200000.0
2009-10-16 09:15:00,1.54265,1.5427,1.54065,1.54115,2872300000.0
2009-10-16 09:30:00,1.54115,1.5421,1.54,1.54185,3874600000.0
2009-10-16 09:45:00,1.5418,1.54275,1.54165,1.5424,3264800000.0
2009-10-16 10:00:00,1.54245,1.5425,1.5411,1.54155,3161200000.0
2009-10-16 10:15:00,1.54155,1.54235,1.5414,1.5415,3154600000.0
2009-10-16 10:30:00,1.5414,1.542,1.5399,1.54,3408400000.0
2009-10-16 10:45:00,1.54,1.54305,1.53995,1.5427,4315500000.0
2009-10-16 11:00:00,1.5428,1.543,1.54145,1.5415,2549200000.0
2009-10-16 11:15:00,1.54145,1.5419,1.5408,1.54115,2300800000.0
2009-10-16 11:30:00,1.5411,1.5416,1.5406,1.5411,2329700000.0
2009-10-16 11:45:00,1.54105,1.5438,1.54085,1.5434,2662700000.0
2009-10-16 12:00:00,1.54335,1.54355,1.5406,1.54135,2625900000.0
2009-10-16 12:15:00,1.5413,1.5421,1.54,1.54055,2264800000.0
2009-10-16 12:30:00,1.54055,1.542,1.54015,1.54065,3021300000.0
2009-10-16 12:45:00,1.54065,1.5416,1.5368,1.538,2484800000.0
2009-10-16 13:00:00,1.53795,1.54775,1.5365,1.54755,5945950000.0
2009-10-16 13:15:00,1.54755,1.54775,1.545,1.5464,5115400000.0
2009-10-16 13:30:00,1.5464,1.5474,1.5456,1.5458,5735900000.0
2009-10-16 13:45:00,1.5458,1.5465,1.5453,1.5454,4595400000.0
2009-10-16 14:00:00,1.54545,1.54665,1.54445,1.54555,4338800000.0
2009-10-16 14:15:00,1.54545,1.55025,1.54545,1.5491,6261900000.0
2009-10-16 14:30:00,1.54905,1.55035,1.54755,1.5488,4230700000.0
2009-10-16 14:45:00,1.5488,1.5495,1.54805,1.54825,3305900000.0
2009-10-16 15:00:00,1.54825,1.5484,1.5443,1.54445,5131800000.0
2009-10-16 15:15:00,1.54445,1.5457,1.54355,1.5453,5296000000.0
2009-10-16 15:30:00,1.5453,1.5472,1.54505,1.54665,6521600000.0
2009-10-16 15:45:00,1.54665,1.5477,1.54615,1.5474,6039100000.0
2009-10-16 16:00:00,1.5473,1.5481,1.54645,1.54775,6835200000.0
2009-10-16 16:15:00,1.54775,1.54795,1.54535,1.54645,5535400000.0
2009-10-16 16:30:00,1.54645,1.54805,1.5459,1.54795,5698800000.0
2009-10-16 16:45:00,1.54795,1.5487,1.54655,1.54735,5057300000.0
2009-10-16 17:00:00,1.54735,1.54755,1.5445,1.5451,5206600000.0
2009-10-16 17:15:00,1.5451,1.54665,1.54485,1.54565,4307100000.0
2009-10-16 17:30:00,1.54565,1.5473,1.54475,1.54705,3732300000.0
2009-10-16 17:45:00,1.54705,1.54875,1.5466,1.5468,3567400000.0
2009-10-16 18:00:00,1.5468,1.54685,1.5437,1.54475,4217120000.0
2009-10-16 18:15:00,1.5446,1.54495,1.5425,1.543,3388600000.0
2009-10-16 18:30:00,1.543,1.5444,1.5429,1.5443,2617900000.0
2009-10-16 18:45:00,1.54465,1.5454,1.54375,1.5454,2327700000.0
2009-10-16 19:00:00,1.5454,1.546,1.5449,1.5453,3550900000.0
2009-10-16 19:15:00,1.5453,1.5458,1.54455,1.5446,2376600000.0
2009-10-16 19:30:00,1.54455,1.5446,1.5429,1.5434,3846100000.0
2009-10-16 19:45:00,1.54345,1.5454,1.5423,1.54535,3767000000.0
2009-10-16 20:00:00,1.54525,1.54665,1.54485,1.54625,3042100000.0
2009-10-16 20:15:00,1.5462,1.54625,1.5441,1.5447,2226300000.0
2009-10-16 20:30:00,1.5447,1.54575,1.54405,1.5457,2402100000.0
2009-10-16 20:45:00,1.5457,1.5472,1.5456,1.5464,2430100000.0
2009-10-16 21:00:00,1.54635,1.547,1.546,1.54625,1304200000.0
2009-10-16 21:15:00,1.5463,1.54665,1.54545,1.54635,1867000000.0
2009-10-16 21:30:00,1.54635,1.5469,1.54525,1.54525,1936300000.0
2009-10-16 21:45:00,1.54525,1.5465,1.5448,1.54605,994500000.0
2009-10-16 22:00:00,1.54605,1.5465,1.54485,1.54495,593600000.0
2009-10-16 22:15:00,1.54495,1.5456,1.54385,1.54495,306900000.0
2009-10-16 22:30:00,1.54495,1.5452,1.54435,1.5445,305300000.0
2009-10-16 22:45:00,1.5445,1.5453,1.5442,1.545,294800000.0
2009-10-18 23:00:00,1.54625,1.5477,1.54605,1.54705,108700000.0
2009-10-18 23:15:00,1.5471,1.54745,1.5465,1.54705,79200000.0
2009-10-18 23:30:00,1.5471,1.5477,1.54345,1.54695,121400000.0
2009-10-18 23:45:00,1.5471,1.5482,1.54705,1.5481,115200000.0
2009-10-19 00:00:00,1.54825,1.5484,1.5465,1.5477,292800000.0
2009-10-19 00:15:00,1.5478,1.54795,1.54645,1.54645,256300000.0
2009-10-19 00:30:00,1.5466,1.5472,1.54605,1.54715,530000000.0
2009-10-19 00:45:00,1.54715,1.54835,1.5469,1.5471,847600000.0
2009-10-19 01:00:00,1.5471,1.5483,1.54605,1.5463,708100000.0
2009-10-19 01:15:00,1.54625,1.5469,1.54535,1.5455,464400000.0
2009-10-19 01:30:00,1.54565,1.5463,1.5454,1.5462,670900000.0
2009-10-19 01:45:00,1.5462,1.5466,1.54535,1.5464,409100000.0
2009-10-19 02:00:00,1.5463,1.5478,1.5456,1.54765,1487200000.0
2009-10-19 02:15:00,1.54765,1.54765,1.5462,1.54695,1504300000.0
2009-10-19 02:30:00,1.54625,1.5471,1.5444,1.5453,2117700000.0
2009-10-19 02:45:00,1.54535,1.54725,1.54495,1.54515,1428800000.0
2009-10-19 03:00:00,1.5452,1.5461,1.54485,1.545,1810200000.0
2009-10-19 03:15:00,1.54505,1.54595,1.5448,1.54565,1145700000.0
2009-10-19 03:30:00,1.54605,1.54655,1.5449,1.54505,504000000.0
2009-10-19 03:45:00,1.54495,1.54565,1.54425,1.5447,738400000.0
2009-10-19 04:00:00,1.5447,1.5455,1.5446,1.5446,658200000.0
2009-10-19 04:15:00,1.54425,1.5453,1.54405,1.5447,589100000.0
2009-10-19 04:30:00,1.5447,1.54485,1.5442,1.5448,841800000.0
2009-10-19 04:45:00,1.5448,1.54545,1.5436,1.54475,1105900000.0
2009-10-19 05:00:00,1.5447,1.5449,1.543,1.54335,910200000.0
2009-10-19 05:15:00,1.54325,1.5442,1.5431,1.5435,817200000.0
2009-10-19 05:30:00,1.54355,1.5437,1.5431,1.5432,450800000.0
2009-10-19 05:45:00,1.5432,1.54325,1.54205,1.54275,903010000.0
2009-10-19 06:00:00,1.54275,1.54345,1.5425,1.54265,865900000.0
2009-10-19 06:15:00,1.54275,1.5445,1.5424,1.54405,901400000.0
2009-10-19 06:30:00,1.54405,1.54505,1.54365,1.54505,783600000.0
2009-10-19 06:45:00,1.545,1.5459,1.54445,1.5458,532200000.0
2009-10-19 07:00:00,1.5458,1.5458,1.54375,1.54415,686500000.0
2009-10-19 07:15:00,1.5441,1.54455,1.54385,1.5441,941900000.0
2009-10-19 07:30:00,1.54405,1.54415,1.5428,1.5434,1180400000.0
2009-10-19 07:45:00,1.5434,1.54505,1.5433,1.54505,993800000.0
2009-10-19 08:00:00,1.5452,1.5465,1.5444,1.54595,1672700000.0
2009-10-19 08:15:00,1.54595,1.54745,1.54545,1.547,2231700000.0
2009-10-19 08:30:00,1.547,1.5482,1.54645,1.54665,3419800000.0
2009-10-19 08:45:00,1.54665,1.54885,1.5463,1.54815,2905400000.0
2009-10-19 09:00:00,1.5482,1.5486,1.5456,1.5464,4738800001.0
2009-10-19 09:15:00,1.5464,1.54815,1.54615,1.54675,4277600000.0
2009-10-19 09:30:00,1.54675,1.54675,1.54525,1.5456,3613400000.0
2009-10-19 09:45:00,1.5456,1.54655,1.5452,1.5461,3010800000.0
2009-10-19 10:00:00,1.5461,1.5467,1.54535,1.54625,2570100000.0
2009-10-19 10:15:00,1.54625,1.54755,1.5457,1.5466,2336700000.0
2009-10-19 10:30:00,1.5466,1.5477,1.54585,1.54755,1977000000.0
2009-10-19 10:45:00,1.5476,1.54785,1.54595,1.5461,2979000000.0
2009-10-19 11:00:00,1.5461,1.54625,1.54535,1.54605,2244100000.0
2009-10-19 11:15:00,1.54605,1.5463,1.5454,1.54565,2047720000.0
2009-10-19 11:30:00,1.5457,1.54585,1.5454,1.54545,2231540000.0
2009-10-19 11:45:00,1.54545,1.54615,1.54465,1.5452,2979810000.0
2009-10-19 12:00:00,1.54515,1.5453,1.54315,1.5434,2547300000.0
2009-10-19 12:15:00,1.5434,1.54405,1.5431,1.5438,1268740000.0
2009-10-19 12:30:00,1.5438,1.5441,1.54315,1.54365,1284700000.0
2009-10-19 12:45:00,1.54365,1.5445,1.5435,1.5439,1496000000.0
2009-10-19 13:00:00,1.5439,1.54465,1.5435,1.5445,1903300000.0
2009-10-19 13:15:00,1.5445,1.5445,1.5431,1.5431,1931820000.0
2009-10-19 13:30:00,1.5431,1.5444,1.5431,1.54415,2173780000.0
2009-10-19 13:45:00,1.54415,1.54415,1.5425,1.54385,2512220000.0
2009-10-19 14:00:00,1.5439,1.54495,1.5431,1.5446,5507499991.0
2009-10-19 14:15:00,1.5445,1.54655,1.54385,1.5464,3904200000.0
2009-10-19 14:30:00,1.54635,1.5464,1.5442,1.54615,3824900000.0
2009-10-19 14:45:00,1.54615,1.5475,1.5461,1.54695,4080000000.0
2009-10-19 15:00:00,1.54695,1.5478,1.5466,1.54685,4414200001.0
2009-10-19 15:15:00,1.5469,1.5471,1.546,1.5461,4168000000.0
2009-10-19 15:30:00,1.54605,1.54675,1.54525,1.5465,4644300000.0
2009-10-19 15:45:00,1.5465,1.5488,1.54555,1.54845,6871100000.0
2009-10-19 16:00:00,1.5484,1.54895,1.54725,1.54835,5182900000.0
2009-10-19 16:15:00,1.54835,1.5486,1.54655,1.5476,6607199999.0
2009-10-19 16:30:00,1.5476,1.54825,1.5456,1.54645,5684499999.0
2009-10-19 16:45:00,1.5465,1.54675,1.54465,1.5455,5101900000.0
2009-10-19 17:00:00,1.5455,1.54605,1.54465,1.54475,4913700000.0
2009-10-19 17:15:00,1.54465,1.54535,1.5432,1.5436,4783440000.0
2009-10-19 17:30:00,1.54345,1.5436,1.53885,1.54055,4770549999.0
2009-10-19 17:45:00,1.54055,1.54135,1.54015,1.5403,5897599999.0
2009-10-19 18:00:00,1.5403,1.54095,1.53995,1.5404,2665400001.0
2009-10-19 18:15:00,1.5405,1.5412,1.5397,1.5411,2245300000.0
2009-10-19 18:30:00,1.54105,1.5419,1.54035,1.54055,2064200000.0
2009-10-19 18:45:00,1.54045,1.541,1.53975,1.5399,2148700000.0
2009-10-19 19:00:00,1.5399,1.5406,1.5395,1.53965,2036100000.0
2009-10-19 19:15:00,1.53965,1.53975,1.5371,1.5376,4895899997.0
2009-10-19 19:30:00,1.5376,1.53875,1.5376,1.538,3342810000.0
2009-10-19 19:45:00,1.538,1.539,1.5379,1.53865,1589700000.0
2009-10-19 20:00:00,1.53865,1.5388,1.5378,1.5378,1651100000.0
2009-10-19 20:15:00,1.5378,1.53825,1.53675,1.53775,1972000000.0
2009-10-19 20:30:00,1.5378,1.5383,1.53745,1.53765,1830200000.0
2009-10-19 20:45:00,1.53765,1.53795,1.53645,1.53705,2950800000.0
2009-10-19 21:00:00,1.53705,1.53845,1.5367,1.5382,1780700000.0
2009-10-19 21:15:00,1.53825,1.5388,1.53785,1.53825,1919600000.0
2009-10-19 21:30:00,1.53825,1.53835,1.53755,1.53775,1468300000.0
2009-10-19 21:45:00,1.53775,1.5386,1.53725,1.5376,1440000000.0
2009-10-19 22:00:00,1.5376,1.53935,1.53755,1.53855,1038300000.0
2009-10-19 22:15:00,1.53855,1.5391,1.53815,1.53905,746700000.0
2009-10-19 22:30:00,1.53905,1.5391,1.5373,1.53865,1181800000.0
2009-10-19 22:45:00,1.53865,1.5392,1.53755,1.5388,952200000.0
2009-10-19 23:00:00,1.53865,1.5391,1.53755,1.5377,790200000.0
2009-10-19 23:15:00,1.53775,1.5392,1.53765,1.5387,193700000.0
2009-10-19 23:30:00,1.5387,1.53985,1.53778,1.53985,288400000.0
2009-10-19 23:45:00,1.5398,1.53985,1.5375,1.53785,418900000.0
2009-10-20 00:00:00,1.53785,1.53915,1.5377,1.53825,357200000.0
2009-10-20 00:15:00,1.5382,1.5393,1.538,1.5392,534100000.0
2009-10-20 00:30:00,1.5393,1.54005,1.53875,1.5391,623600000.0
2009-10-20 00:45:00,1.5392,1.5392,1.53715,1.53905,357200000.0
2009-10-20 01:00:00,1.53905,1.54045,1.53875,1.53995,439700000.0
2009-10-20 01:15:00,1.53995,1.54005,1.53865,1.53945,451600000.0
2009-10-20 01:30:00,1.5394,1.53995,1.5385,1.53865,804600000.0
2009-10-20 01:45:00,1.53865,1.53985,1.5386,1.53955,554200000.0
2009-10-20 02:00:00,1.5397,1.54,1.539,1.53965,1024700000.0
2009-10-20 02:15:00,1.5396,1.54045,1.53925,1.5396,644000000.0
2009-10-20 02:30:00,1.53975,1.5405,1.53875,1.5398,1164200000.0
2009-10-20 02:45:00,1.5398,1.54045,1.5389,1.53995,839140000.0
2009-10-20 03:00:00,1.54,1.5401,1.5391,1.53975,985700000.0
2009-10-20 03:15:00,1.53975,1.54075,1.5393,1.5406,1005800000.0
2009-10-20 03:30:00,1.5405,1.5424,1.5404,1.5414,1155200000.0
2009-10-20 03:45:00,1.54155,1.5417,1.53915,1.5399,1004000000.0
2009-10-20 04:00:00,1.53985,1.54,1.53955,1.53995,279200000.0
2009-10-20 04:15:00,1.54,1.54035,1.53945,1.53975,581000000.0
2009-10-20 04:30:00,1.53975,1.54015,1.5393,1.53945,628700000.0
2009-10-20 04:45:00,1.5395,1.54025,1.53945,1.5398,570200000.0
2009-10-20 05:00:00,1.5397,1.5402,1.5394,1.54,404800000.0
2009-10-20 05:15:00,1.54,1.54015,1.5396,1.53985,621300000.0
2009-10-20 05:30:00,1.53985,1.5401,1.5395,1.5395,652560000.0
2009-10-20 05:45:00,1.5395,1.53985,1.5391,1.53975,489100000.0
2009-10-20 06:00:00,1.53975,1.54,1.539,1.5393,546100000.0
2009-10-20 06:15:00,1.53925,1.53975,1.53845,1.53975,865200000.0
2009-10-20 06:30:00,1.53975,1.53985,1.5392,1.53955,766200000.0
2009-10-20 06:45:00,1.53955,1.5399,1.5391,1.53955,761600000.0
2009-10-20 07:00:00,1.53955,1.54065,1.5391,1.54035,961200000.0
2009-10-20 07:15:00,1.54035,1.54055,1.5397,1.53975,494900000.0
2009-10-20 07:30:00,1.5398,1.54135,1.53965,1.54095,819500000.0
2009-10-20 07:45:00,1.541,1.5424,1.54025,1.5413,901700000.0
2009-10-20 08:00:00,1.5412,1.5413,1.5392,1.5394,1672400000.0
2009-10-20 08:15:00,1.5394,1.54055,1.53905,1.53965,2671070000.0
2009-10-20 08:30:00,1.5397,1.54125,1.5393,1.5393,2093500000.0
2009-10-20 08:45:00,1.5393,1.54025,1.5384,1.5384,2594270000.0
2009-10-20 09:00:00,1.5384,1.5407,1.53815,1.54045,2681100000.0
2009-10-20 09:15:00,1.5404,1.5414,1.54,1.54095,2428400000.0
2009-10-20 09:30:00,1.54095,1.5417,1.5401,1.54165,2611800000.0
2009-10-20 09:45:00,1.54165,1.54275,1.5403,1.5416,3363900000.0
2009-10-20 10:00:00,1.5417,1.5434,1.54095,1.5421,2911700000.0
2009-10-20 10:15:00,1.54215,1.5425,1.54135,1.5419,3236900000.0
2009-10-20 10:30:00,1.54205,1.5421,1.54075,1.54145,3534000000.0
2009-10-20 10:45:00,1.54145,1.542,1.54105,1.5414,2446100000.0
2009-10-20 11:00:00,1.5414,1.5417,1.54005,1.5407,2385300000.0
2009-10-20 11:15:00,1.5407,1.54265,1.54045,1.54235,2690700000.0
2009-10-20 11:30:00,1.54235,1.54365,1.54195,1.54325,2708600000.0
2009-10-20 11:45:00,1.54325,1.5441,1.54245,1.5435,3045000000.0
2009-10-20 12:00:00,1.5435,1.5439,1.5429,1.5434,2132400000.0
2009-10-20 12:15:00,1.5433,1.54435,1.543,1.5432,2514200000.0
2009-10-20 12:30:00,1.5432,1.5451,1.5431,1.5439,2420500000.0
2009-10-20 12:45:00,1.5439,1.54625,1.5437,1.54605,2275700000.0
2009-10-20 13:00:00,1.54605,1.54645,1.5449,1.5457,2895700000.0
2009-10-20 13:15:00,1.5456,1.54725,1.5447,1.54525,2733400001.0
2009-10-20 13:30:00,1.54525,1.5464,1.54425,1.5459,4665500000.0
2009-10-20 13:45:00,1.5459,1.54645,1.5452,1.54535,3409500000.0
2009-10-20 14:00:00,1.5453,1.5456,1.54375,1.5439,3143600000.0
2009-10-20 14:15:00,1.5439,1.54585,1.543,1.54355,3023320000.0
2009-10-20 14:30:00,1.5435,1.5466,1.5434,1.5448,4160500000.0
2009-10-20 14:45:00,1.54485,1.5461,1.5443,1.5447,4142799999.0
2009-10-20 15:00:00,1.5447,1.5552,1.5441,1.55235,6218500000.0
2009-10-20 15:15:00,1.5524,1.55595,1.55225,1.5543,5491099998.0
2009-10-20 15:30:00,1.55435,1.5571,1.55395,1.55585,7359600000.0
2009-10-20 15:45:00,1.556,1.5577,1.556,1.55635,5042640000.0
2009-10-20 16:00:00,1.5563,1.5595,1.556,1.55915,6963750002.0
2009-10-20 16:15:00,1.5591,1.5649,1.559,1.56335,6891300002.0
2009-10-20 16:30:00,1.56335,1.56405,1.5623,1.5636,5638600000.0
2009-10-20 16:45:00,1.56345,1.56725,1.56335,1.56715,6014799999.0
2009-10-20 17:00:00,1.56725,1.5675,1.5657,1.56625,6192800001.0
2009-10-20 17:15:00,1.5662,1.56725,1.5645,1.56515,5312500000.0
2009-10-20 17:30:00,1.5651,1.56805,1.56465,1.56675,4397800000.0
2009-10-20 17:45:00,1.56675,1.5669,1.56395,1.56395,6194500000.0
2009-10-20 18:00:00,1.564,1.5651,1.5636,1.56495,4461400000.0
2009-10-20 18:15:00,1.56495,1.56615,1.5637,1.5639,3171600000.0
2009-10-20 18:30:00,1.5639,1.5669,1.5638,1.56535,3992800000.0
2009-10-20 18:45:00,1.56535,1.56575,1.562,1.56255,3081900000.0
2009-10-20 19:00:00,1.5625,1.5642,1.5624,1.5635,3239200000.0
2009-10-20 19:15:00,1.5635,1.56475,1.56305,1.56465,2089600000.0
2009-10-20 19:30:00,1.56465,1.5669,1.5646,1.56665,1951300000.0
2009-10-20 19:45:00,1.56665,1.56765,1.56435,1.56735,3014299999.0
2009-10-20 20:00:00,1.5673,1.56815,1.5658,1.5663,2882900000.0
2009-10-20 20:15:00,1.5663,1.5663,1.5645,1.5652,4303400000.0
2009-10-20 20:30:00,1.5652,1.5661,1.5647,1.56605,3992400006.0
2009-10-20 20:45:00,1.566,1.56815,1.56565,1.5678,2780500000.0
2009-10-20 21:00:00,1.5678,1.56805,1.5658,1.56805,2080400000.0
2009-10-20 21:15:00,1.56805,1.56855,1.56685,1.56805,3081300000.0
2009-10-20 21:30:00,1.568,1.5681,1.5669,1.5677,2112000000.0
2009-10-20 21:45:00,1.5678,1.5686,1.56735,1.5684,1789300000.0
2009-10-20 22:00:00,1.56845,1.56855,1.5664,1.56695,874000000.0
2009-10-20 22:15:00,1.56695,1.5673,1.5665,1.56715,626200000.0
2009-10-20 22:30:00,1.56715,1.56765,1.5665,1.5668,555900000.0
2009-10-20 22:45:00,1.5669,1.56815,1.5665,1.56805,461500000.0
2009-10-20 23:00:00,1.56805,1.5681,1.5659,1.5672,193200000.0
2009-10-20 23:15:00,1.5672,1.5678,1.56695,1.5677,177000000.0
2009-10-20 23:30:00,1.5678,1.5678,1.56695,1.5671,219700000.0
2009-10-20 23:45:00,1.5671,1.5673,1.56665,1.5672,154370000.0
2009-10-21 00:00:00,1.5672,1.5678,1.56685,1.5675,285400000.0
2009-10-21 00:15:00,1.5675,1.5675,1.56715,1.5672,271700000.0
2009-10-21 00:30:00,1.56715,1.5673,1.56672,1.5671,275400000.0
2009-10-21 00:45:00,1.56705,1.56735,1.5667,1.56675,468700000.0
2009-10-21 01:00:00,1.56665,1.56685,1.56607,1.56625,373200000.0
2009-10-21 01:15:00,1.56625,1.56665,1.5662,1.56635,238000000.0
2009-10-21 01:30:00,1.56635,1.5667,1.56625,1.56625,354100000.0
2009-10-21 01:45:00,1.56625,1.56675,1.56625,1.56625,1039900000.0
2009-10-21 02:00:00,1.56625,1.5671,1.56615,1.5664,1020900000.0
2009-10-21 02:15:00,1.56635,1.56695,1.5662,1.5669,801500000.0
2009-10-21 02:30:00,1.5669,1.56725,1.5662,1.5664,869800000.0
2009-10-21 02:45:00,1.56645,1.5668,1.56625,1.56635,784300000.0
2009-10-21 03:00:00,1.5664,1.56675,1.56625,1.56645,573100000.0
2009-10-21 03:15:00,1.56645,1.56665,1.56625,1.56645,421100000.0
2009-10-21 03:30:00,1.5665,1.5665,1.56625,1.56625,403300000.0
2009-10-21 03:45:00,1.56625,1.56625,1.56505,1.56575,1030680000.0
2009-10-21 04:00:00,1.5658,1.5666,1.56475,1.5664,1251700000.0
2009-10-21 04:15:00,1.5664,1.56655,1.56505,1.56595,641700000.0
2009-10-21 04:30:00,1.56595,1.56635,1.5648,1.56565,772500000.0
2009-10-21 04:45:00,1.5657,1.56635,1.5653,1.5657,990600000.0
2009-10-21 05:00:00,1.5658,1.56615,1.5649,1.56565,696700000.0
2009-10-21 05:15:00,1.5657,1.56575,1.56565,1.56565,395500000.0
2009-10-21 05:30:00,1.56565,1.56665,1.56565,1.566,719600000.0
2009-10-21 05:45:00,1.566,1.5662,1.5658,1.56615,475000000.0
2009-10-21 06:00:00,1.56615,1.5665,1.56525,1.56545,730500000.0
2009-10-21 06:15:00,1.5654,1.5659,1.56485,1.5653,670700000.0
2009-10-21 06:30:00,1.5653,1.5657,1.56485,1.5653,978900000.0
2009-10-21 06:45:00,1.5653,1.56585,1.5647,1.56535,651500000.0
2009-10-21 07:00:00,1.56535,1.56535,1.5638,1.56385,549000000.0
2009-10-21 07:15:00,1.56395,1.56415,1.56305,1.5632,913900000.0
2009-10-21 07:30:00,1.5632,1.5636,1.56305,1.56325,734700000.0
2009-10-21 07:45:00,1.5633,1.56375,1.56215,1.56275,1138700000.0
2009-10-21 08:00:00,1.5627,1.56635,1.5624,1.56635,2544900000.0
2009-10-21 08:15:00,1.5663,1.5666,1.565,1.5662,2146900000.0
2009-10-21 08:30:00,1.56615,1.56875,1.56505,1.56875,3935400000.0
2009-10-21 08:45:00,1.56875,1.56975,1.56775,1.5697,3301100000.0
2009-10-21 09:00:00,1.5697,1.57,1.5677,1.56865,3131700000.0
2009-10-21 09:15:00,1.5687,1.56895,1.56715,1.5679,3502100000.0
2009-10-21 09:30:00,1.5679,1.5688,1.56705,1.56775,3691600000.0
2009-10-21 09:45:00,1.56775,1.56895,1.5673,1.56845,2933000000.0
2009-10-21 10:00:00,1.56835,1.56965,1.5677,1.56925,3529900000.0
2009-10-21 10:15:00,1.5693,1.57145,1.5689,1.57075,3578100000.0
2009-10-21 10:30:00,1.5708,1.5719,1.56885,1.5713,3906100000.0
2009-10-21 10:45:00,1.5713,1.57325,1.57125,1.57315,2521800000.0
2009-10-21 11:00:00,1.57315,1.57385,1.57255,1.57315,3501600000.0
2009-10-21 11:15:00,1.57315,1.5749,1.57315,1.57465,3065500000.0
2009-10-21 11:30:00,1.57465,1.57585,1.5743,1.57555,1740900000.0
2009-10-21 11:45:00,1.57555,1.57705,1.5749,1.57635,2885900000.0
2009-10-21 12:00:00,1.57635,1.57635,1.57415,1.57455,2838900000.0
2009-10-21 12:15:00,1.57455,1.57515,1.5732,1.5739,2730600000.0
2009-10-21 12:30:00,1.5739,1.57415,1.5718,1.57265,2461400000.0
2009-10-21 12:45:00,1.5727,1.57585,1.57255,1.57585,3183600000.0
2009-10-21 13:00:00,1.57585,1.57735,1.57545,1.57575,3470600000.0
2009-10-21 13:15:00,1.57575,1.57645,1.57535,1.5758,2028400000.0
2009-10-21 13:30:00,1.5758,1.57835,1.5755,1.57785,5047100000.0
2009-10-21 13:45:00,1.57785,1.578,1.5756,1.57635,4576000001.0
2009-10-21 14:00:00,1.5763,1.57635,1.5745,1.57525,5927200000.0
2009-10-21 14:15:00,1.57525,1.5755,1.5737,1.57445,5482100000.0
2009-10-21 14:30:00,1.57445,1.575,1.57265,1.57435,5816400000.0
2009-10-21 14:45:00,1.57425,1.5743,1.5722,1.57255,4147900001.0
2009-10-21 15:00:00,1.5725,1.57345,1.57195,1.5722,5374100001.0
2009-10-21 15:15:00,1.5722,1.57335,1.57185,1.5726,5483700000.0
2009-10-21 15:30:00,1.5726,1.57315,1.57135,1.5721,7464700001.0
2009-10-21 15:45:00,1.5721,1.5742,1.5715,1.5719,8428200003.0
2009-10-21 16:00:00,1.57185,1.57235,1.56975,1.5702,7294400001.0
2009-10-21 16:15:00,1.5702,1.57035,1.567,1.56795,6585200000.0
2009-10-21 16:30:00,1.56795,1.56795,1.56445,1.56465,6660200001.0
2009-10-21 16:45:00,1.56465,1.5665,1.5644,1.56555,7183700000.0
2009-10-21 17:00:00,1.56555,1.5677,1.56405,1.56435,6499700005.0
2009-10-21 17:15:00,1.56445,1.56545,1.564,1.56415,6001800000.0
2009-10-21 17:30:00,1.56415,1.56525,1.56215,1.5623,5684100001.0
2009-10-21 17:45:00,1.5623,1.56455,1.56215,1.5627,6468899999.0
2009-10-21 18:00:00,1.56265,1.563,1.56125,1.5629,4369400001.0
2009-10-21 18:15:00,1.5629,1.56395,1.56205,1.5627,3504300000.0
2009-10-21 18:30:00,1.5627,1.56285,1.56095,1.56135,2762300000.0
2009-10-21 18:45:00,1.5614,1.562,1.55985,1.561,4294000000.0
2009-10-21 19:00:00,1.56095,1.5618,1.56075,1.56165,3603500000.0
2009-10-21 19:15:00,1.5617,1.56245,1.5609,1.56175,4707500000.0
2009-10-21 19:30:00,1.5618,1.5627,1.5606,1.5612,3448700000.0
2009-10-21 19:45:00,1.5612,1.56265,1.5611,1.56265,2888600000.0
2009-10-21 20:00:00,1.56265,1.5639,1.5622,1.5631,3925700000.0
2009-10-21 20:15:00,1.5631,1.5648,1.56225,1.56305,4104300000.0
2009-10-21 20:30:00,1.56305,1.5645,1.5624,1.5626,3190500000.0
2009-10-21 20:45:00,1.5626,1.5628,1.56175,1.56215,2091070000.0
2009-10-21 21:00:00,1.56215,1.5626,1.56175,1.5625,2519100000.0
2009-10-21 21:15:00,1.5625,1.5657,1.5622,1.5656,3926400000.0
2009-10-21 21:30:00,1.5656,1.5674,1.56505,1.56715,6329700000.0
2009-10-21 21:45:00,1.5671,1.56885,1.56645,1.5682,3627900000.0
2009-10-21 22:00:00,1.56825,1.56905,1.5669,1.5685,1528900000.0
2009-10-21 22:15:00,1.5687,1.5689,1.56485,1.56575,783800000.0
2009-10-21 22:30:00,1.56575,1.5667,1.5653,1.5659,474600000.0
2009-10-21 22:45:00,1.5658,1.566,1.56515,1.56545,379000000.0
2009-10-21 23:00:00,1.5654,1.56655,1.56485,1.56535,341600000.0
2009-10-21 23:15:00,1.565,1.56625,1.56485,1.56505,157000000.0
2009-10-21 23:30:00,1.565,1.5667,1.56405,1.5645,242800000.0
2009-10-21 23:45:00,1.5645,1.5656,1.5645,1.56545,727700000.0
2009-10-22 00:00:00,1.56545,1.5665,1.5653,1.5662,495300000.0
2009-10-22 00:15:00,1.56625,1.5679,1.5662,1.56765,258100000.0
2009-10-22 00:30:00,1.5676,1.56765,1.56651,1.56651,273700000.0
2009-10-22 00:45:00,1.56685,1.56695,1.56585,1.5666,240300000.0
2009-10-22 01:00:00,1.5666,1.568,1.5662,1.56755,487100000.0
2009-10-22 01:15:00,1.5676,1.56795,1.56655,1.56685,385700000.0
2009-10-22 01:30:00,1.56685,1.567,1.56625,1.5666,516000000.0
2009-10-22 01:45:00,1.5666,1.56715,1.56615,1.56695,539700000.0
2009-10-22 02:00:00,1.5671,1.5674,1.56615,1.56695,682200000.0
2009-10-22 02:15:00,1.567,1.5673,1.56615,1.56665,991300000.0
2009-10-22 02:30:00,1.5667,1.5682,1.56655,1.56805,1109100000.0
2009-10-22 02:45:00,1.5681,1.5688,1.5673,1.56805,927500000.0
2009-10-22 03:00:00,1.5681,1.56845,1.5665,1.5665,931600000.0
2009-10-22 03:15:00,1.56655,1.567,1.5662,1.5669,779300000.0
2009-10-22 03:30:00,1.56705,1.5671,1.5663,1.5664,652200000.0
2009-10-22 03:45:00,1.56645,1.5666,1.56535,1.5659,763300000.0
2009-10-22 04:00:00,1.56605,1.56715,1.5653,1.5669,922750000.0
2009-10-22 04:15:00,1.56705,1.56835,1.56605,1.5677,923200000.0
2009-10-22 04:30:00,1.56765,1.56855,1.5672,1.5677,979400000.0
2009-10-22 04:45:00,1.5677,1.5692,1.5677,1.56875,989700000.0
2009-10-22 05:00:00,1.5687,1.57005,1.5685,1.5691,1104600000.0
2009-10-22 05:15:00,1.56915,1.5703,1.56805,1.56855,783900000.0
2009-10-22 05:30:00,1.5684,1.5694,1.56805,1.56835,895600000.0
2009-10-22 05:45:00,1.5684,1.56895,1.5676,1.5688,937600000.0
2009-10-22 06:00:00,1.5687,1.5692,1.56815,1.56895,874300000.0
2009-10-22 06:15:00,1.5689,1.5697,1.56845,1.5697,588900000.0
2009-10-22 06:30:00,1.5697,1.5709,1.56955,1.5709,699400000.0
2009-10-22 06:45:00,1.5708,1.5712,1.5701,1.5703,722700000.0
2009-10-22 07:00:00,1.5704,1.57055,1.56935,1.57005,979600000.0
2009-10-22 07:15:00,1.5701,1.5701,1.5683,1.56875,820900000.0
2009-10-22 07:30:00,1.5687,1.5694,1.5684,1.56905,980900000.0
2009-10-22 07:45:00,1.569,1.5699,1.56815,1.56875,1001800000.0
2009-10-22 08:00:00,1.56875,1.5709,1.5685,1.56955,2062600000.0
2009-10-22 08:15:00,1.5696,1.5721,1.56955,1.57125,2171500000.0
2009-10-22 08:30:00,1.57125,1.5725,1.5711,1.5716,2673300000.0
2009-10-22 08:45:00,1.5716,1.57225,1.571,1.57135,3499900000.0
2009-10-22 09:00:00,1.5715,1.57305,1.56995,1.5704,3467400000.0
2009-10-22 09:15:00,1.5704,1.57125,1.56875,1.5689,2353200000.0
2009-10-22 09:30:00,1.5689,1.5714,1.56875,1.5706,2658340000.0
2009-10-22 09:45:00,1.57055,1.5716,1.5697,1.5708,2538600000.0
2009-10-22 10:00:00,1.5708,1.573,1.57045,1.5729,3377200000.0
2009-10-22 10:15:00,1.57285,1.57405,1.5723,1.57405,3990100000.0
2009-10-22 10:30:00,1.57405,1.57505,1.57195,1.57275,3678900000.0
2009-10-22 10:45:00,1.57265,1.57355,1.5715,1.57315,3771800000.0
2009-10-22 11:00:00,1.573,1.57455,1.5722,1.57315,3151100000.0
2009-10-22 11:15:00,1.57315,1.5744,1.57115,1.57145,3334600000.0
2009-10-22 11:30:00,1.5715,1.5729,1.57055,1.5728,2731670000.0
2009-10-22 11:45:00,1.5728,1.5732,1.57185,1.57255,2530900000.0
2009-10-22 12:00:00,1.57255,1.57295,1.5719,1.57285,2887100000.0
2009-10-22 12:15:00,1.5729,1.5746,1.57205,1.5746,2360800000.0
2009-10-22 12:30:00,1.5746,1.57515,1.5729,1.57395,2225500000.0
2009-10-22 12:45:00,1.57395,1.57455,1.5729,1.573,1985100000.0
2009-10-22 13:00:00,1.573,1.57425,1.57235,1.5736,2660000000.0
2009-10-22 13:15:00,1.5736,1.57475,1.57355,1.5741,3226600000.0
2009-10-22 13:30:00,1.5741,1.5742,1.57205,1.5725,3809000000.0
2009-10-22 13:45:00,1.57255,1.5751,1.57235,1.5736,4765500000.0
2009-10-22 14:00:00,1.5736,1.57455,1.5723,1.57385,4186900000.0
2009-10-22 14:15:00,1.5738,1.57515,1.5726,1.5727,4784700002.0
2009-10-22 14:30:00,1.5727,1.57625,1.5698,1.57555,4472100000.0
2009-10-22 14:45:00,1.5755,1.57615,1.5733,1.57425,5167500000.0
2009-10-22 15:00:00,1.57425,1.5755,1.5729,1.57455,4172000000.0
2009-10-22 15:15:00,1.57455,1.57585,1.57355,1.5754,3989500000.0
2009-10-22 15:30:00,1.5754,1.5757,1.57335,1.5746,5785900000.0
2009-10-22 15:45:00,1.57455,1.5759,1.57365,1.57455,5505899999.0
2009-10-22 16:00:00,1.57485,1.57805,1.5743,1.57545,5856650001.0
2009-10-22 16:15:00,1.57545,1.57685,1.57475,1.5761,5224200000.0
2009-10-22 16:30:00,1.57595,1.57625,1.5721,1.5727,3326300000.0
2009-10-22 16:45:00,1.5727,1.57275,1.56935,1.5698,3536000000.0
2009-10-22 17:00:00,1.5698,1.57075,1.56825,1.5686,4555400000.0
2009-10-22 17:15:00,1.5686,1.57795,1.5686,1.5724,3488600000.0
2009-10-22 17:30:00,1.5724,1.57435,1.5717,1.5719,3991700000.0
2009-10-22 17:45:00,1.5718,1.57445,1.5718,1.5728,3391400000.0
2009-10-22 18:00:00,1.5721,1.5729,1.57095,1.57145,2259200000.0
2009-10-22 18:15:00,1.5714,1.57345,1.57065,1.57345,2544300000.0
2009-10-22 18:30:00,1.57345,1.5753,1.5733,1.5743,1783500000.0
2009-10-22 18:45:00,1.5743,1.57455,1.57275,1.57435,1915600000.0
2009-10-22 19:00:00,1.5744,1.57515,1.57335,1.57465,1523300000.0
2009-10-22 19:15:00,1.5747,1.57545,1.57425,1.57485,1452200000.0
2009-10-22 19:30:00,1.57485,1.57615,1.57475,1.57575,1644200000.0
2009-10-22 19:45:00,1.5756,1.57605,1.5743,1.5748,1647100000.0
2009-10-22 20:00:00,1.5748,1.57485,1.573,1.5737,2536000000.0
2009-10-22 20:15:00,1.5737,1.5749,1.57335,1.5749,2674700000.0
2009-10-22 20:30:00,1.5749,1.5756,1.574,1.5756,2386800000.0
2009-10-22 20:45:00,1.57555,1.5764,1.5749,1.57505,1981500000.0
2009-10-22 21:00:00,1.57505,1.5755,1.57385,1.5742,1134000000.0
2009-10-22 21:15:00,1.5742,1.5749,1.57295,1.57435,1433900000.0
2009-10-22 21:30:00,1.57445,1.57515,1.57425,1.57485,769100000.0
2009-10-22 21:45:00,1.57485,1.57495,1.5736,1.57435,1250200000.0
2009-10-22 22:00:00,1.57425,1.57525,1.5741,1.57515,897100000.0
2009-10-22 22:15:00,1.57515,1.5752,1.57435,1.57445,1074500000.0
2009-10-22 22:30:00,1.5744,1.5752,1.5742,1.5751,396900000.0
2009-10-22 22:45:00,1.57515,1.57515,1.5731,1.5743,667110000.0
2009-10-22 23:00:00,1.57415,1.57415,1.5734,1.5734,331400000.0
2009-10-22 23:15:00,1.573,1.5735,1.57279,1.5734,75800000.0
2009-10-22 23:30:00,1.5734,1.57375,1.57297,1.5737,121700000.0
2009-10-22 23:45:00,1.5737,1.57395,1.5733,1.5733,316300000.0
2009-10-23 00:00:00,1.57325,1.5737,1.5728,1.57335,205800000.0
2009-10-23 00:15:00,1.57345,1.5735,1.57323,1.57345,82900000.0
2009-10-23 00:30:00,1.5735,1.5735,1.57275,1.57295,278200000.0
2009-10-23 00:45:00,1.57295,1.57295,1.57249,1.57251,134000000.0
2009-10-23 01:00:00,1.57295,1.5736,1.57285,1.5733,500400000.0
2009-10-23 01:15:00,1.5733,1.5735,1.57225,1.57245,420200000.0
2009-10-23 01:30:00,1.57245,1.57315,1.5724,1.5726,734600000.0
2009-10-23 01:45:00,1.5726,1.5735,1.57185,1.5726,763700000.0
2009-10-23 02:00:00,1.57245,1.573,1.5715,1.57275,1001190000.0
2009-10-23 02:15:00,1.5728,1.57495,1.57215,1.5748,1329400000.0
2009-10-23 02:30:00,1.5748,1.57485,1.574,1.5742,842200000.0
2009-10-23 02:45:00,1.5742,1.57535,1.5736,1.5751,986000000.0
2009-10-23 03:00:00,1.57515,1.5753,1.5736,1.5744,774800000.0
2009-10-23 03:15:00,1.5744,1.57455,1.57335,1.57395,360300000.0
2009-10-23 03:30:00,1.57395,1.5748,1.57335,1.57445,622600000.0
2009-10-23 03:45:00,1.57445,1.57485,1.57345,1.57405,614300000.0
2009-10-23 04:00:00,1.574,1.5751,1.574,1.57445,508600000.0
2009-10-23 04:15:00,1.57445,1.575,1.5737,1.5746,594500000.0
2009-10-23 04:30:00,1.57455,1.575,1.574,1.5746,941500000.0
2009-10-23 04:45:00,1.5746,1.5746,1.57345,1.57395,804900000.0
2009-10-23 05:00:00,1.57395,1.5743,1.57335,1.57335,497100000.0
2009-10-23 05:15:00,1.5734,1.57365,1.57295,1.5733,375800000.0
2009-10-23 05:30:00,1.5732,1.57415,1.5728,1.5737,514400000.0
2009-10-23 05:45:00,1.5737,1.5747,1.57345,1.57345,707600000.0
2009-10-23 06:00:00,1.57345,1.5742,1.5734,1.5737,630800000.0
2009-10-23 06:15:00,1.5737,1.57415,1.57345,1.57395,347500000.0
2009-10-23 06:30:00,1.5739,1.57445,1.57385,1.57395,412100000.0
2009-10-23 06:45:00,1.57395,1.5745,1.57375,1.5744,643100000.0
2009-10-23 07:00:00,1.5744,1.5744,1.57375,1.5741,635100000.0
2009-10-23 07:15:00,1.57415,1.5755,1.57375,1.57495,1053300000.0
2009-10-23 07:30:00,1.57495,1.57575,1.5749,1.57555,1045700000.0
2009-10-23 07:45:00,1.5756,1.5786,1.57545,1.5784,2439500000.0
2009-10-23 08:00:00,1.5784,1.57865,1.57645,1.5771,2161200000.0
2009-10-23 08:15:00,1.57715,1.57745,1.57555,1.57685,2497300000.0
2009-10-23 08:30:00,1.57675,1.5772,1.57615,1.5769,2932000000.0
2009-10-23 08:45:00,1.57695,1.5778,1.57645,1.5778,2633500000.0
2009-10-23 09:00:00,1.57785,1.5782,1.57615,1.5766,2638000000.0
2009-10-23 09:15:00,1.5766,1.57775,1.5755,1.57625,2742700000.0
2009-10-23 09:30:00,1.57625,1.5786,1.5762,1.578,2541000000.0
2009-10-23 09:45:00,1.578,1.58,1.5777,1.5799,2827600000.0
2009-10-23 10:00:00,1.57995,1.58055,1.57785,1.57875,3712200000.0
2009-10-23 10:15:00,1.57875,1.5799,1.57805,1.5793,2881200000.0
2009-10-23 10:30:00,1.5793,1.5818,1.5793,1.58085,3467600000.0
2009-10-23 10:45:00,1.5808,1.5816,1.57885,1.58105,2927600000.0
2009-10-23 11:00:00,1.58095,1.58235,1.5808,1.5815,3268700000.0
2009-10-23 11:15:00,1.5815,1.58275,1.58145,1.58145,3169200000.0
2009-10-23 11:30:00,1.58145,1.5819,1.5805,1.58145,2599800000.0
2009-10-23 11:45:00,1.58145,1.58165,1.5805,1.58095,2443500000.0
2009-10-23 12:00:00,1.58105,1.5819,1.57995,1.5819,2138500000.0
2009-10-23 12:15:00,1.5819,1.5828,1.58135,1.58205,2147900000.0
2009-10-23 12:30:00,1.58205,1.58355,1.5818,1.5834,2265400000.0
2009-10-23 12:45:00,1.5834,1.5841,1.58245,1.58295,2512000000.0
2009-10-23 13:00:00,1.58305,1.5836,1.58135,1.58195,2975800000.0
2009-10-23 13:15:00,1.58195,1.58385,1.58135,1.58265,3322000000.0
2009-10-23 13:30:00,1.5826,1.58345,1.5816,1.5825,2580499999.0
2009-10-23 13:45:00,1.5825,1.5829,1.58155,1.58205,1894100000.0
2009-10-23 14:00:00,1.58205,1.58255,1.58045,1.58065,3286000000.0
2009-10-23 14:15:00,1.58065,1.58095,1.579,1.57965,3694600000.0
2009-10-23 14:30:00,1.5797,1.58,1.57775,1.5791,4509900000.0
2009-10-23 14:45:00,1.5791,1.5806,1.57795,1.58045,4757500000.0
2009-10-23 15:00:00,1.5805,1.58105,1.57925,1.5796,4637900001.0
2009-10-23 15:15:00,1.5796,1.5796,1.57785,1.57855,4794300000.0
2009-10-23 15:30:00,1.57855,1.5789,1.57615,1.57885,6048200000.0
2009-10-23 15:45:00,1.57885,1.5795,1.5765,1.5777,5472100000.0
2009-10-23 16:00:00,1.5775,1.5815,1.5761,1.5807,6535300000.0
2009-10-23 16:15:00,1.5806,1.58155,1.5793,1.58,6097100001.0
2009-10-23 16:30:00,1.58,1.58155,1.5791,1.58135,5038500002.0
2009-10-23 16:45:00,1.58135,1.58195,1.57755,1.5778,5432200000.0
2009-10-23 17:00:00,1.5778,1.5794,1.57765,1.5788,4215600000.0
2009-10-23 17:15:00,1.5788,1.5803,1.57835,1.579,5762900001.0
2009-10-23 17:30:00,1.57895,1.5799,1.57785,1.57875,4949899999.0
2009-10-23 17:45:00,1.57875,1.57955,1.57785,1.5791,4138800000.0
2009-10-23 18:00:00,1.57905,1.5804,1.57905,1.58025,4950800000.0
2009-10-23 18:15:00,1.58025,1.5807,1.57905,1.57905,3427400000.0
2009-10-23 18:30:00,1.5792,1.58055,1.579,1.57955,2674600000.0
2009-10-23 18:45:00,1.5795,1.5806,1.5793,1.58055,3097650000.0
2009-10-23 19:00:00,1.58065,1.5807,1.57935,1.57955,3217000000.0
2009-10-23 19:15:00,1.5796,1.58065,1.5793,1.5801,2618700000.0
2009-10-23 19:30:00,1.5801,1.5809,1.57935,1.57945,4636600000.0
2009-10-23 19:45:00,1.57945,1.5801,1.5789,1.57975,2210400000.0
2009-10-23 20:00:00,1.57975,1.58,1.5776,1.5782,3799000000.0
2009-10-23 20:15:00,1.5782,1.5787,1.5773,1.5784,3020400000.0
2009-10-23 20:30:00,1.57835,1.5794,1.57795,1.5785,2455200000.0
2009-10-23 20:45:00,1.5785,1.57895,1.578,1.5789,3332200000.0
2009-10-23 21:00:00,1.579,1.579,1.57735,1.57765,2260100000.0
2009-10-23 21:15:00,1.57765,1.57945,1.57735,1.5787,1586400000.0
2009-10-23 21:30:00,1.5787,1.57925,1.5781,1.5787,1263200000.0
2009-10-23 21:45:00,1.5787,1.5787,1.57655,1.5776,1240200000.0
2009-10-23 22:00:00,1.5777,1.57855,1.57625,1.5772,854100000.0
2009-10-23 22:15:00,1.5772,1.57845,1.57625,1.5782,787800000.0
2009-10-23 22:30:00,1.5782,1.5803,1.5781,1.5793,636900000.0
2009-10-23 22:45:00,1.57915,1.5817,1.5788,1.58075,350500000.0
2009-10-25 23:30:00,1.57775,1.57875,1.57755,1.57795,84800000.0
2009-10-25 23:45:00,1.578,1.5793,1.5765,1.5765,87800000.0
2009-10-26 00:00:00,1.5766,1.5791,1.5766,1.57875,553290000.0
2009-10-26 00:15:00,1.5787,1.5799,1.57836,1.5797,270200000.0
2009-10-26 00:30:00,1.57975,1.57975,1.5756,1.57595,474160000.0
2009-10-26 00:45:00,1.57605,1.57695,1.57595,1.5768,384800000.0
2009-10-26 01:00:00,1.5768,1.58015,1.5763,1.57955,570700000.0
2009-10-26 01:15:00,1.5795,1.57975,1.57765,1.5783,878100000.0
2009-10-26 01:30:00,1.5783,1.5783,1.5766,1.57745,653800000.0
2009-10-26 01:45:00,1.57745,1.57894,1.577,1.5788,456300000.0
2009-10-26 02:00:00,1.5788,1.57945,1.5782,1.57835,588700000.0
2009-10-26 02:15:00,1.5787,1.57965,1.57815,1.5794,598000000.0
2009-10-26 02:30:00,1.5794,1.5805,1.57905,1.5792,967000000.0
2009-10-26 02:45:00,1.57915,1.5797,1.57785,1.5797,1130600000.0
2009-10-26 03:00:00,1.5797,1.5804,1.57895,1.5797,995700000.0
2009-10-26 03:15:00,1.57975,1.5812,1.5793,1.58105,1105000000.0
2009-10-26 03:30:00,1.5809,1.5816,1.57965,1.5811,867400000.0
2009-10-26 03:45:00,1.5811,1.58135,1.5798,1.5804,682700000.0
2009-10-26 04:00:00,1.58045,1.58095,1.57925,1.57975,936000000.0
2009-10-26 04:15:00,1.5797,1.58185,1.5796,1.58045,1862900000.0
2009-10-26 04:30:00,1.5804,1.58095,1.57985,1.58065,1112100000.0
2009-10-26 04:45:00,1.58065,1.5816,1.5798,1.58075,805600000.0
2009-10-26 05:00:00,1.58075,1.58185,1.58025,1.58165,535300000.0
2009-10-26 05:15:00,1.58051,1.58165,1.58036,1.5811,684700000.0
2009-10-26 05:30:00,1.58105,1.58229,1.58095,1.58125,317800000.0
2009-10-26 05:45:00,1.58125,1.5815,1.58115,1.5814,430600000.0
2009-10-26 06:00:00,1.58135,1.58135,1.58065,1.58085,486700000.0
2009-10-26 06:15:00,1.5808,1.5815,1.58065,1.58085,622500000.0
2009-10-26 06:30:00,1.5808,1.5832,1.58075,1.5829,717700000.0
2009-10-26 06:45:00,1.58275,1.5832,1.5819,1.582,437200000.0
2009-10-26 07:00:00,1.58205,1.58275,1.5816,1.5819,605500000.0
2009-10-26 07:15:00,1.58185,1.58305,1.5817,1.58175,484400000.0
2009-10-26 07:30:00,1.5817,1.58175,1.5808,1.58135,251800000.0
2009-10-26 07:45:00,1.5814,1.583,1.58085,1.5829,421400000.0
2009-10-26 08:00:00,1.58275,1.5829,1.58085,1.5812,538800000.0
2009-10-26 08:15:00,1.5812,1.58175,1.58035,1.5809,604800000.0
2009-10-26 08:30:00,1.5809,1.58145,1.5807,1.58145,297400000.0
2009-10-26 08:45:00,1.58145,1.58285,1.58145,1.58185,993800000.0
2009-10-26 09:00:00,1.58175,1.58195,1.58125,1.58125,1137400000.0
2009-10-26 09:15:00,1.58125,1.58195,1.5803,1.5803,2139600000.0
2009-10-26 09:30:00,1.5803,1.58055,1.57935,1.58025,2123400000.0
2009-10-26 09:45:00,1.58035,1.58115,1.5799,1.58105,2370700000.0
2009-10-26 10:00:00,1.581,1.5818,1.57955,1.5806,3472400000.0
2009-10-26 10:15:00,1.5806,1.58215,1.5803,1.5818,3644500000.0
2009-10-26 10:30:00,1.5818,1.58325,1.58155,1.5825,3554100000.0
2009-10-26 10:45:00,1.5826,1.58425,1.58255,1.5841,2779100000.0
2009-10-26 11:00:00,1.58405,1.58435,1.58205,1.58215,2594800000.0
2009-10-26 11:15:00,1.58215,1.5848,1.582,1.58385,2957000000.0
2009-10-26 11:30:00,1.5839,1.5844,1.5828,1.58305,2367800000.0
2009-10-26 11:45:00,1.58305,1.58345,1.58235,1.58265,2623000000.0
2009-10-26 12:00:00,1.58265,1.58305,1.582,1.58225,2046300000.0
2009-10-26 12:15:00,1.58225,1.5833,1.5816,1.5832,2041500000.0
2009-10-26 12:30:00,1.5832,1.58505,1.5832,1.5841,2058100000.0
2009-10-26 12:45:00,1.5841,1.58465,1.5837,1.58445,1695100000.0
2009-10-26 13:00:00,1.58445,1.5856,1.58365,1.58435,2682700000.0
2009-10-26 13:15:00,1.5844,1.5844,1.58255,1.58275,2269700000.0
2009-10-26 13:30:00,1.58275,1.584,1.5827,1.5837,2570200000.0
2009-10-26 13:45:00,1.5837,1.5869,1.58355,1.58685,3000200000.0
2009-10-26 14:00:00,1.58685,1.5891,1.58645,1.5879,4272300001.0
2009-10-26 14:15:00,1.5879,1.591,1.58775,1.58975,3269900000.0
2009-10-26 14:30:00,1.5898,1.5899,1.5877,1.58845,4853000000.0
2009-10-26 14:45:00,1.58845,1.58905,1.5874,1.5884,3284900000.0
2009-10-26 15:00:00,1.58845,1.58845,1.5854,1.58665,4945700000.0
2009-10-26 15:15:00,1.5866,1.5876,1.58555,1.58625,5265900000.0
2009-10-26 15:30:00,1.58625,1.58665,1.58455,1.58495,5116099999.0
2009-10-26 15:45:00,1.58495,1.585,1.5829,1.58425,6463560000.0
2009-10-26 16:00:00,1.5842,1.58495,1.5833,1.58445,7197100000.0
2009-10-26 16:15:00,1.5844,1.58555,1.5839,1.5854,5411800000.0
2009-10-26 16:30:00,1.5854,1.58565,1.58325,1.5854,4616300000.0
2009-10-26 16:45:00,1.5854,1.5855,1.58365,1.5847,3580100000.0
2009-10-26 17:00:00,1.5848,1.5851,1.58285,1.58365,5302100000.0
2009-10-26 17:15:00,1.5836,1.585,1.58195,1.58325,5543300000.0
2009-10-26 17:30:00,1.58325,1.58535,1.5831,1.58455,5771700000.0
2009-10-26 17:45:00,1.58455,1.5867,1.58385,1.58645,5278100000.0
2009-10-26 18:00:00,1.58635,1.5864,1.58335,1.58365,5860700000.0
2009-10-26 18:15:00,1.5836,1.5852,1.58335,1.5846,3709100000.0
2009-10-26 18:30:00,1.5845,1.58525,1.58395,1.5849,2950900000.0
2009-10-26 18:45:00,1.58485,1.5854,1.5828,1.5829,3344800000.0
2009-10-26 19:00:00,1.58295,1.5844,1.5825,1.5834,4149400000.0
2009-10-26 19:15:00,1.5834,1.58555,1.58245,1.58455,3998800000.0
2009-10-26 19:30:00,1.5846,1.58505,1.5822,1.5832,3259400000.0
2009-10-26 19:45:00,1.58315,1.58405,1.5823,1.58285,2434200000.0
2009-10-26 20:00:00,1.5827,1.5833,1.5824,1.58255,3557330001.0
2009-10-26 20:15:00,1.58255,1.58545,1.5823,1.58515,3113380000.0
2009-10-26 20:30:00,1.58515,1.5881,1.58515,1.58675,3491300000.0
2009-10-26 20:45:00,1.58675,1.5871,1.58535,1.58595,2719000000.0
2009-10-26 21:00:00,1.58595,1.58665,1.5851,1.5866,2161800000.0
2009-10-26 21:15:00,1.5866,1.58705,1.5845,1.58615,2378900000.0
2009-10-26 21:30:00,1.58615,1.5863,1.58555,1.58575,1692300000.0
2009-10-26 21:45:00,1.58575,1.5859,1.58325,1.5852,2268960000.0
2009-10-26 22:00:00,1.5853,1.58565,1.5845,1.58475,735900000.0
2009-10-26 22:15:00,1.58475,1.5854,1.5842,1.58465,548000000.0
2009-10-26 22:30:00,1.58465,1.5905,1.5845,1.5889,983100000.0
2009-10-26 22:45:00,1.5889,1.59045,1.58835,1.59005,693800000.0
2009-10-26 23:00:00,1.59,1.59,1.5876,1.58855,376300000.0
2009-10-26 23:15:00,1.58855,1.58855,1.5872,1.58785,209800000.0
2009-10-26 23:30:00,1.58785,1.58915,1.5868,1.58885,364300000.0
2009-10-26 23:45:00,1.58885,1.58985,1.5863,1.58955,176500000.0
2009-10-27 00:00:00,1.5896,1.58995,1.58915,1.5898,648200000.0
2009-10-27 00:15:00,1.5898,1.5898,1.587,1.5871,444000000.0
2009-10-27 00:30:00,1.5871,1.58825,1.5867,1.58695,617100000.0
2009-10-27 00:45:00,1.58695,1.58835,1.58655,1.58835,681100000.0
2009-10-27 01:00:00,1.58835,1.58885,1.58775,1.58785,527800000.0
2009-10-27 01:15:00,1.58785,1.58855,1.58755,1.5884,1109500000.0
2009-10-27 01:30:00,1.58845,1.58905,1.5881,1.58855,852100000.0
2009-10-27 01:45:00,1.58855,1.58875,1.5877,1.5882,1047600000.0
2009-10-27 02:00:00,1.58835,1.58865,1.5873,1.5878,1310100000.0
2009-10-27 02:15:00,1.5878,1.58875,1.5874,1.58765,1351100000.0
2009-10-27 02:30:00,1.58765,1.588,1.58755,1.588,1282500000.0
2009-10-27 02:45:00,1.58805,1.5891,1.58765,1.589,1117000000.0
2009-10-27 03:00:00,1.58895,1.5895,1.58805,1.5892,583400000.0
2009-10-27 03:15:00,1.58915,1.5896,1.58865,1.5893,811400000.0
2009-10-27 03:30:00,1.58945,1.58985,1.5889,1.5895,844750000.0
2009-10-27 03:45:00,1.58955,1.58965,1.589,1.58955,440000000.0
2009-10-27 04:00:00,1.5895,1.58975,1.58935,1.58965,265100000.0
2009-10-27 04:15:00,1.58965,1.5899,1.5889,1.5891,561300000.0
2009-10-27 04:30:00,1.5891,1.58985,1.589,1.5898,837700000.0
2009-10-27 04:45:00,1.5898,1.59035,1.5894,1.58995,983900000.0
2009-10-27 05:00:00,1.58995,1.5907,1.58975,1.59025,979540000.0
2009-10-27 05:15:00,1.59025,1.59065,1.58935,1.5904,746700000.0
2009-10-27 05:30:00,1.59035,1.59065,1.58995,1.5901,609700000.0
2009-10-27 05:45:00,1.5901,1.5905,1.58975,1.5899,533800000.0
2009-10-27 06:00:00,1.5899,1.5902,1.58965,1.5901,472300000.0
2009-10-27 06:15:00,1.59005,1.5904,1.58985,1.5902,380800000.0
2009-10-27 06:30:00,1.5902,1.5903,1.5898,1.58985,576300000.0
2009-10-27 06:45:00,1.5898,1.5905,1.5898,1.59035,571000000.0
2009-10-27 07:00:00,1.5903,1.59105,1.5903,1.5909,668500000.0
2009-10-27 07:15:00,1.5909,1.5915,1.5907,1.5909,759500000.0
2009-10-27 07:30:00,1.5909,1.59165,1.59055,1.59125,776400000.0
2009-10-27 07:45:00,1.59135,1.5916,1.5905,1.5912,760400000.0
2009-10-27 08:00:00,1.59125,1.59155,1.5902,1.59085,1588100000.0
2009-10-27 08:15:00,1.59085,1.5919,1.59015,1.5914,948000000.0
2009-10-27 08:30:00,1.5915,1.593,1.59125,1.59205,1269500000.0
2009-10-27 08:45:00,1.59205,1.5926,1.5911,1.5916,1867500000.0
2009-10-27 09:00:00,1.5916,1.59325,1.5912,1.5919,2587000000.0
2009-10-27 09:15:00,1.5919,1.59355,1.59175,1.59335,2809900000.0
2009-10-27 09:30:00,1.59325,1.5941,1.59245,1.59365,2260800001.0
2009-10-27 09:45:00,1.59365,1.5944,1.5931,1.59335,4153000000.0
2009-10-27 10:00:00,1.5934,1.5945,1.59125,1.5921,4596000000.0
2009-10-27 10:15:00,1.5921,1.5932,1.59135,1.5929,3940900000.0
2009-10-27 10:30:00,1.59285,1.5936,1.5923,1.59325,4697500000.0
2009-10-27 10:45:00,1.59325,1.59425,1.591,1.5915,4020100000.0
2009-10-27 11:00:00,1.5914,1.5924,1.5905,1.59105,4196300000.0
2009-10-27 11:15:00,1.59105,1.59145,1.59,1.5903,2494980000.0
2009-10-27 11:30:00,1.59025,1.59035,1.5883,1.58855,3435300000.0
2009-10-27 11:45:00,1.58855,1.59,1.58855,1.5892,2242600000.0
2009-10-27 12:00:00,1.58915,1.5895,1.58805,1.58945,2031200000.0
2009-10-27 12:15:00,1.5895,1.5896,1.5879,1.588,2073300000.0
2009-10-27 12:30:00,1.588,1.58855,1.58745,1.58795,2018100000.0
2009-10-27 12:45:00,1.5879,1.58955,1.5879,1.58885,2101900000.0
2009-10-27 13:00:00,1.5888,1.5892,1.58585,1.588,2552720000.0
2009-10-27 13:15:00,1.58805,1.5887,1.58765,1.5883,2589600000.0
2009-10-27 13:30:00,1.5884,1.5902,1.58835,1.58995,3570200000.0
2009-10-27 13:45:00,1.59,1.59005,1.5872,1.5876,2856800000.0
2009-10-27 14:00:00,1.58765,1.58835,1.5872,1.58755,4451500000.0
2009-10-27 14:15:00,1.58765,1.58825,1.5869,1.58735,5724500001.0
2009-10-27 14:30:00,1.58735,1.5876,1.58585,1.5865,5943500000.0
2009-10-27 14:45:00,1.5865,1.58685,1.58475,1.58485,4432980000.0
2009-10-27 15:00:00,1.5848,1.5851,1.58235,1.58395,5717299999.0
2009-10-27 15:15:00,1.5841,1.58555,1.5835,1.58455,4374400000.0
2009-10-27 15:30:00,1.58455,1.5855,1.58355,1.58455,5652500000.0
2009-10-27 15:45:00,1.58455,1.5849,1.5817,1.5837,4641200000.0
2009-10-27 16:00:00,1.5837,1.58555,1.58135,1.5815,5512400000.0
2009-10-27 16:15:00,1.5816,1.5835,1.58085,1.5809,5142800000.0
2009-10-27 16:30:00,1.5809,1.58305,1.57925,1.5798,5197300000.0
2009-10-27 16:45:00,1.5798,1.581,1.57895,1.5802,4944500000.0
2009-10-27 17:00:00,1.5803,1.5823,1.57935,1.58,4384500000.0
2009-10-27 17:15:00,1.58,1.58055,1.5791,1.57965,4045100000.0
2009-10-27 17:30:00,1.5796,1.58165,1.5787,1.5812,3964700000.0
2009-10-27 17:45:00,1.5812,1.58145,1.5773,1.57755,4239200000.0
2009-10-27 18:00:00,1.5776,1.5779,1.57595,1.57605,3567700000.0
2009-10-27 18:15:00,1.57605,1.5761,1.57295,1.5743,2990900000.0
2009-10-27 18:30:00,1.5743,1.57555,1.57365,1.57455,2955800000.0
2009-10-27 18:45:00,1.5745,1.5754,1.5736,1.575,2651100000.0
2009-10-27 19:00:00,1.57505,1.5756,1.5737,1.5748,3022300000.0
2009-10-27 19:15:00,1.5748,1.5757,1.5742,1.5746,2935500000.0
2009-10-27 19:30:00,1.57455,1.57655,1.5739,1.57615,2919100000.0
2009-10-27 19:45:00,1.57615,1.5765,1.5754,1.5762,2153400000.0
2009-10-27 20:00:00,1.5761,1.577,1.5761,1.57645,2156500000.0
2009-10-27 20:15:00,1.57655,1.57675,1.57535,1.57565,2591100000.0
2009-10-27 20:30:00,1.57565,1.5773,1.57545,1.57545,1950700000.0
2009-10-27 20:45:00,1.5755,1.57635,1.57455,1.5746,2402800000.0
2009-10-27 21:00:00,1.57445,1.57515,1.57405,1.57465,1667100000.0
2009-10-27 21:15:00,1.5746,1.57565,1.5744,1.57545,1537100000.0
2009-10-27 21:30:00,1.5754,1.5769,1.57535,1.57645,2166200000.0
2009-10-27 21:45:00,1.57645,1.5775,1.5762,1.57685,2518000000.0
2009-10-27 22:00:00,1.57685,1.57715,1.576,1.5765,954300000.0
2009-10-27 22:15:00,1.57645,1.5776,1.5759,1.57635,986200000.0
2009-10-27 22:30:00,1.57635,1.57645,1.57525,1.5754,808900000.0
2009-10-27 22:45:00,1.57545,1.57665,1.5753,1.5759,790600000.0
2009-10-27 23:00:00,1.57585,1.5769,1.575,1.57645,448150000.0
2009-10-27 23:15:00,1.57645,1.5768,1.5752,1.57555,331430000.0
2009-10-27 23:30:00,1.57555,1.57635,1.57505,1.57635,167000000.0
2009-10-27 23:45:00,1.5764,1.5766,1.57559,1.5762,106800000.0
2009-10-28 00:00:00,1.57615,1.57615,1.57505,1.5753,385100000.0
2009-10-28 00:15:00,1.5753,1.576,1.5753,1.576,168200000.0
2009-10-28 00:30:00,1.576,1.57635,1.5758,1.5761,261500000.0
2009-10-28 00:45:00,1.57615,1.57655,1.5756,1.57575,595000000.0
2009-10-28 01:00:00,1.5758,1.5759,1.5752,1.57535,495430000.0
2009-10-28 01:15:00,1.57545,1.57645,1.5752,1.57585,382970000.0
2009-10-28 01:30:00,1.57585,1.57685,1.57585,1.57685,774500000.0
2009-10-28 01:45:00,1.57675,1.5771,1.5766,1.5771,367200000.0
2009-10-28 02:00:00,1.5772,1.57775,1.57665,1.57685,922400000.0
2009-10-28 02:15:00,1.57685,1.57755,1.5764,1.57675,1044000000.0
2009-10-28 02:30:00,1.5768,1.57795,1.57595,1.5768,1590900000.0
2009-10-28 02:45:00,1.5768,1.57805,1.57645,1.5774,1308000000.0
2009-10-28 03:00:00,1.5775,1.57865,1.57715,1.57765,1201700000.0
2009-10-28 03:15:00,1.5776,1.5786,1.5766,1.5776,1204400000.0
2009-10-28 03:30:00,1.5776,1.5782,1.57675,1.5776,1292700000.0
2009-10-28 03:45:00,1.5776,1.57785,1.577,1.57705,759700000.0
2009-10-28 04:00:00,1.57705,1.578,1.5768,1.57725,1112600000.0
2009-10-28 04:15:00,1.57725,1.57755,1.57695,1.57745,1144500000.0
2009-10-28 04:30:00,1.57745,1.5784,1.5772,1.5777,920300000.0
2009-10-28 04:45:00,1.5778,1.5781,1.5767,1.57775,1329700000.0
2009-10-28 05:00:00,1.5777,1.57845,1.57675,1.57835,1432400000.0
2009-10-28 05:15:00,1.5784,1.5791,1.5772,1.57775,909500000.0
2009-10-28 05:30:00,1.5778,1.57825,1.57725,1.57825,807500000.0
2009-10-28 05:45:00,1.57825,1.57995,1.57775,1.57835,1136300000.0
2009-10-28 06:00:00,1.5784,1.5801,1.5784,1.58005,1261200000.0
2009-10-28 06:15:00,1.58,1.58025,1.57905,1.5799,1174800000.0
2009-10-28 06:30:00,1.5799,1.5809,1.57915,1.58085,815600000.0
2009-10-28 06:45:00,1.58085,1.58095,1.5797,1.58005,633600000.0
2009-10-28 07:00:00,1.5801,1.5804,1.5792,1.57925,483000000.0
2009-10-28 07:15:00,1.57925,1.5808,1.5792,1.58005,684700000.0
2009-10-28 07:30:00,1.58005,1.58155,1.58005,1.58155,919900000.0
2009-10-28 07:45:00,1.5815,1.58215,1.5807,1.58115,933400000.0
2009-10-28 08:00:00,1.58105,1.582,1.58085,1.582,805400000.0
2009-10-28 08:15:00,1.58205,1.5823,1.58125,1.58145,512600000.0
2009-10-28 08:30:00,1.58145,1.58165,1.5806,1.58095,584700000.0
2009-10-28 08:45:00,1.5807,1.5817,1.579,1.5804,1469600000.0
2009-10-28 09:00:00,1.5804,1.5816,1.5798,1.58145,1804300000.0
2009-10-28 09:15:00,1.5814,1.58255,1.58115,1.58195,1762000000.0
2009-10-28 09:30:00,1.58195,1.58365,1.5813,1.58315,2369600000.0
2009-10-28 09:45:00,1.58315,1.58385,1.58255,1.5833,2464000000.0
2009-10-28 10:00:00,1.5833,1.58415,1.5827,1.58365,4887600000.0
2009-10-28 10:15:00,1.58365,1.5842,1.58325,1.58405,4169400000.0
2009-10-28 10:30:00,1.58405,1.5846,1.5833,1.5842,3181500000.0
2009-10-28 10:45:00,1.5842,1.5843,1.58215,1.5839,4181700001.0
2009-10-28 11:00:00,1.58395,1.5884,1.5836,1.58825,4520000000.0
2009-10-28 11:15:00,1.58825,1.58945,1.5876,1.5886,3303000000.0
2009-10-28 11:30:00,1.5886,1.5893,1.58725,1.58755,3634100000.0
2009-10-28 11:45:00,1.58755,1.58795,1.5864,1.5865,2695700000.0
2009-10-28 12:00:00,1.58645,1.5868,1.5853,1.58545,4113400000.0
2009-10-28 12:15:00,1.58555,1.5873,1.58535,1.58655,2693500000.0
2009-10-28 12:30:00,1.5865,1.5872,1.5858,1.5859,2654300000.0
2009-10-28 12:45:00,1.58585,1.58795,1.58575,1.58655,2641000000.0
2009-10-28 13:00:00,1.58655,1.5883,1.58635,1.5875,2261300000.0
2009-10-28 13:15:00,1.5875,1.58795,1.5866,1.587,3300000000.0
2009-10-28 13:30:00,1.58705,1.58865,1.5866,1.58795,2904200000.0
2009-10-28 13:45:00,1.58795,1.58805,1.58535,1.5854,3793400000.0
2009-10-28 14:00:00,1.5854,1.5886,1.5851,1.5886,2999800000.0
2009-10-28 14:15:00,1.5886,1.58885,1.5853,1.58605,2534100000.0
2009-10-28 14:30:00,1.58575,1.5871,1.58435,1.58495,2870800000.0
2009-10-28 14:45:00,1.58495,1.5861,1.5844,1.5856,3160700000.0
2009-10-28 15:00:00,1.58555,1.5866,1.58505,1.58535,3576700000.0
2009-10-28 15:15:00,1.5854,1.58565,1.5841,1.58505,4706810000.0
2009-10-28 15:30:00,1.585,1.5868,1.5834,1.5839,5010260000.0
2009-10-28 15:45:00,1.58385,1.58735,1.5826,1.5861,4600100000.0
2009-10-28 16:00:00,1.5862,1.58815,1.5843,1.58575,5519000000.0
2009-10-28 16:15:00,1.5858,1.5891,1.5858,1.5891,4612500000.0
2009-10-28 16:30:00,1.58905,1.5891,1.5871,1.5886,4659200000.0
2009-10-28 16:45:00,1.58865,1.59055,1.58805,1.5886,5483100000.0
2009-10-28 17:00:00,1.58865,1.5893,1.5854,1.5858,5390500000.0
2009-10-28 17:15:00,1.5858,1.5862,1.58405,1.5852,4066100000.0
2009-10-28 17:30:00,1.5852,1.58545,1.58405,1.58465,2893300000.0
2009-10-28 17:45:00,1.58465,1.58835,1.58425,1.58795,3622100000.0
2009-10-28 18:00:00,1.588,1.589,1.5867,1.5876,4272800000.0
2009-10-28 18:15:00,1.58755,1.58985,1.5873,1.5875,4346200000.0
2009-10-28 18:30:00,1.58745,1.5893,1.5873,1.58765,3544400000.0
2009-10-28 18:45:00,1.58775,1.58845,1.58585,1.5859,3921800000.0
2009-10-28 19:00:00,1.5859,1.5877,1.58555,1.58765,3414400000.0
2009-10-28 19:15:00,1.5877,1.58905,1.58695,1.58865,4152000000.0
2009-10-28 19:30:00,1.58855,1.5886,1.5868,1.58695,3336900000.0
2009-10-28 19:45:00,1.5871,1.58755,1.586,1.5863,2764800000.0
2009-10-28 20:00:00,1.5863,1.58825,1.58605,1.58715,2023100000.0
2009-10-28 20:15:00,1.58715,1.5891,1.5868,1.5873,4165000000.0
2009-10-28 20:30:00,1.5873,1.5882,1.5867,1.58785,3150200000.0
2009-10-28 20:45:00,1.58785,1.58865,1.58695,1.5878,3147500000.0
2009-10-28 21:00:00,1.5878,1.58845,1.5868,1.588,2273500000.0
2009-10-28 21:15:00,1.58805,1.589,1.587,1.58705,1981300000.0
2009-10-28 21:30:00,1.58705,1.58845,1.58675,1.58755,2273000000.0
2009-10-28 21:45:00,1.5876,1.5889,1.5869,1.5869,2053200000.0
2009-10-28 22:00:00,1.58685,1.58925,1.5864,1.58825,1483080000.0
2009-10-28 22:15:00,1.58825,1.58885,1.587,1.5881,1414300000.0
2009-10-28 22:30:00,1.588,1.5893,1.5878,1.5891,1417900000.0
2009-10-28 22:45:00,1.58905,1.5901,1.5887,1.58945,1253800000.0
2009-10-28 23:00:00,1.58935,1.59025,1.5888,1.5896,369500000.0
2009-10-28 23:15:00,1.5895,1.5909,1.5892,1.5892,259100000.0
2009-10-28 23:30:00,1.5894,1.59,1.58895,1.58965,253500000.0
2009-10-28 23:45:00,1.5896,1.5902,1.5892,1.5896,354900000.0
2009-10-29 00:00:00,1.5896,1.59015,1.5896,1.58985,325300000.0
2009-10-29 00:15:00,1.58985,1.59005,1.5896,1.58965,214200000.0
2009-10-29 00:30:00,1.58965,1.59,1.58965,1.58965,145000000.0
2009-10-29 00:45:00,1.58965,1.58995,1.58895,1.58935,206400000.0
2009-10-29 01:00:00,1.58935,1.5909,1.58935,1.5898,398800000.0
2009-10-29 01:15:00,1.58985,1.5906,1.58965,1.5898,412700000.0
2009-10-29 01:30:00,1.58985,1.59055,1.58823,1.5904,223200000.0
2009-10-29 01:45:00,1.5904,1.59065,1.5897,1.58985,389100000.0
2009-10-29 02:00:00,1.58995,1.5908,1.58865,1.58985,1227000000.0
2009-10-29 02:15:00,1.58985,1.59045,1.5885,1.58925,1574900000.0
2009-10-29 02:30:00,1.58925,1.58955,1.5881,1.5881,1018000000.0
2009-10-29 02:45:00,1.5881,1.58985,1.58805,1.58925,943900000.0
2009-10-29 03:00:00,1.58935,1.58945,1.58765,1.58825,510200000.0
2009-10-29 03:15:00,1.5878,1.58825,1.58675,1.58685,770600000.0
2009-10-29 03:30:00,1.5868,1.5873,1.5864,1.58695,1047600000.0
2009-10-29 03:45:00,1.58695,1.5873,1.58595,1.5869,968580000.0
2009-10-29 04:00:00,1.5869,1.5874,1.58635,1.58715,937400000.0
2009-10-29 04:15:00,1.58715,1.5874,1.58685,1.58705,362500000.0
2009-10-29 04:30:00,1.587,1.58775,1.58645,1.58665,605800000.0
2009-10-29 04:45:00,1.58665,1.5873,1.58625,1.58725,578500000.0
2009-10-29 05:00:00,1.58725,1.588,1.5867,1.58785,879500000.0
2009-10-29 05:15:00,1.58785,1.58835,1.58745,1.5875,495900000.0
2009-10-29 05:30:00,1.58755,1.58835,1.5874,1.58785,710400000.0
2009-10-29 05:45:00,1.5879,1.5879,1.58725,1.5876,587100000.0
2009-10-29 06:00:00,1.58765,1.58827,1.5875,1.5878,587700000.0
2009-10-29 06:15:00,1.5878,1.58785,1.5868,1.5877,503600000.0
2009-10-29 06:30:00,1.58775,1.5888,1.58765,1.58815,564600000.0
2009-10-29 06:45:00,1.58805,1.5881,1.58755,1.58785,522000000.0
2009-10-29 07:00:00,1.5879,1.5886,1.5876,1.58805,817300000.0
2009-10-29 07:15:00,1.58805,1.58875,1.5879,1.5885,703400000.0
2009-10-29 07:30:00,1.58855,1.58855,1.58795,1.5881,484700000.0
2009-10-29 07:45:00,1.5881,1.58825,1.5876,1.58795,643700000.0
2009-10-29 08:00:00,1.5879,1.5887,1.5875,1.5887,368200000.0
2009-10-29 08:15:00,1.5887,1.58925,1.5884,1.5889,670300000.0
2009-10-29 08:30:00,1.58915,1.58945,1.58735,1.58735,1077800000.0
2009-10-29 08:45:00,1.58735,1.58885,1.58735,1.58735,1119100000.0
2009-10-29 09:00:00,1.58735,1.58785,1.58615,1.5869,2066400000.0
2009-10-29 09:15:00,1.5869,1.58775,1.58655,1.5867,3168300000.0
2009-10-29 09:30:00,1.58675,1.5876,1.58625,1.58665,2708300000.0
2009-10-29 09:45:00,1.58665,1.5874,1.5858,1.58585,3833100000.0
2009-10-29 10:00:00,1.58585,1.5874,1.58555,1.5858,3182200000.0
2009-10-29 10:15:00,1.5858,1.5867,1.5834,1.5867,3738299999.0
2009-10-29 10:30:00,1.58665,1.58795,1.5861,1.5862,2663200000.0
2009-10-29 10:45:00,1.5862,1.5874,1.5858,1.58725,3069400000.0
2009-10-29 11:00:00,1.5872,1.5883,1.5861,1.58775,2797600000.0
2009-10-29 11:15:00,1.5877,1.58775,1.585,1.58575,2575800000.0
2009-10-29 11:30:00,1.58575,1.58825,1.58575,1.5874,1919100000.0
2009-10-29 11:45:00,1.58735,1.58865,1.58665,1.58845,1419900000.0
2009-10-29 12:00:00,1.5884,1.5895,1.58715,1.58915,2376900000.0
2009-10-29 12:15:00,1.58915,1.59175,1.5886,1.5917,2557300000.0
2009-10-29 12:30:00,1.59175,1.59185,1.5902,1.5903,1755700000.0
2009-10-29 12:45:00,1.5903,1.59035,1.58895,1.58895,1884700000.0
2009-10-29 13:00:00,1.58905,1.5897,1.5884,1.5887,1899200000.0
2009-10-29 13:15:00,1.58885,1.5895,1.58785,1.58825,3733200000.0
2009-10-29 13:30:00,1.58835,1.5887,1.58675,1.5884,2834119999.0
2009-10-29 13:45:00,1.5884,1.58945,1.58775,1.5894,3079200001.0
2009-10-29 14:00:00,1.5893,1.5906,1.58865,1.5906,2066200000.0
2009-10-29 14:15:00,1.59055,1.59065,1.58805,1.5882,2786200000.0
2009-10-29 14:30:00,1.5883,1.5896,1.58715,1.5876,4674500000.0
2009-10-29 14:45:00,1.5876,1.5879,1.58485,1.5863,5263400000.0
2009-10-29 15:00:00,1.5864,1.58725,1.5856,1.586,3778700000.0
2009-10-29 15:15:00,1.58615,1.58835,1.5853,1.58725,2901500000.0
2009-10-29 15:30:00,1.5873,1.5893,1.5869,1.58875,4077400000.0
2009-10-29 15:45:00,1.58875,1.59,1.5872,1.5885,3921500000.0
2009-10-29 16:00:00,1.5885,1.58985,1.5856,1.5859,6762300000.0
2009-10-29 16:15:00,1.5859,1.5863,1.58135,1.5825,4922519999.0
2009-10-29 16:30:00,1.58245,1.5855,1.582,1.58505,5515600000.0
2009-10-29 16:45:00,1.5851,1.5861,1.58475,1.58565,3712200000.0
2009-10-29 17:00:00,1.58565,1.58595,1.58375,1.58415,5051399999.0
2009-10-29 17:15:00,1.58415,1.5851,1.5837,1.58405,4783100001.0
2009-10-29 17:30:00,1.58405,1.58505,1.5829,1.58465,5059300000.0
2009-10-29 17:45:00,1.5847,1.58655,1.58395,1.58585,5446400000.0
2009-10-29 18:00:00,1.58585,1.58665,1.5849,1.586,3835300000.0
2009-10-29 18:15:00,1.586,1.5871,1.5856,1.58635,3337500000.0
2009-10-29 18:30:00,1.5864,1.5867,1.58275,1.5833,3472400000.0
2009-10-29 18:45:00,1.5834,1.58685,1.58235,1.58665,3062400000.0
2009-10-29 19:00:00,1.58665,1.5869,1.5841,1.5853,2699900000.0
2009-10-29 19:15:00,1.5853,1.5855,1.5833,1.58355,2517500000.0
2009-10-29 19:30:00,1.58345,1.58375,1.5819,1.58355,1966000000.0
2009-10-29 19:45:00,1.58355,1.58355,1.5821,1.58285,3029300000.0
2009-10-29 20:00:00,1.58285,1.58375,1.58285,1.5834,2062900000.0
2009-10-29 20:15:00,1.5834,1.5847,1.5832,1.58395,1717600000.0
2009-10-29 20:30:00,1.584,1.5849,1.5834,1.5836,2620600000.0
2009-10-29 20:45:00,1.58365,1.58415,1.5825,1.5826,2571400000.0
2009-10-29 21:00:00,1.5826,1.58305,1.5823,1.58265,1407140000.0
2009-10-29 21:15:00,1.58265,1.58335,1.58235,1.583,1629800000.0
2009-10-29 21:30:00,1.583,1.5831,1.5823,1.5823,1171620000.0
2009-10-29 21:45:00,1.58205,1.5834,1.5816,1.5823,2226880000.0
2009-10-29 22:00:00,1.5822,1.58375,1.5818,1.5823,2018300000.0
2009-10-29 22:15:00,1.58225,1.58365,1.58225,1.58285,873800000.0
2009-10-29 22:30:00,1.58285,1.58365,1.58265,1.5832,653300000.0
2009-10-29 22:45:00,1.58325,1.58335,1.5801,1.5806,915780000.0
2009-10-29 23:00:00,1.58035,1.5833,1.5801,1.5832,581300000.0
2009-10-29 23:15:00,1.5831,1.5835,1.58287,1.5833,345620000.0
2009-10-29 23:30:00,1.58335,1.5835,1.5823,1.58285,196500000.0
2009-10-29 23:45:00,1.5829,1.58305,1.58255,1.5827,344600000.0
2009-10-30 00:00:00,1.58285,1.5832,1.5825,1.58285,142100000.0
2009-10-30 00:15:00,1.5829,1.58335,1.58265,1.583,196500000.0
2009-10-30 00:30:00,1.583,1.58315,1.58215,1.58295,373400000.0
2009-10-30 00:45:00,1.5831,1.5834,1.5827,1.58305,443400000.0
2009-10-30 01:00:00,1.58305,1.58345,1.58265,1.58335,240000000.0
2009-10-30 01:15:00,1.5834,1.58415,1.58305,1.58335,206200000.0
2009-10-30 01:30:00,1.58335,1.5841,1.58305,1.58355,394100000.0
2009-10-30 01:45:00,1.58355,1.58455,1.5827,1.58405,704000000.0
2009-10-30 02:00:00,1.58405,1.58495,1.5834,1.58435,960100000.0
2009-10-30 02:15:00,1.58435,1.5853,1.58365,1.58365,749400000.0
2009-10-30 02:30:00,1.58375,1.58475,1.5835,1.58425,735000000.0
2009-10-30 02:45:00,1.5842,1.58445,1.58345,1.58405,976700000.0
2009-10-30 03:00:00,1.58405,1.5846,1.5834,1.5841,966500000.0
2009-10-30 03:15:00,1.5841,1.5847,1.58325,1.5839,883900000.0
2009-10-30 03:30:00,1.5839,1.58435,1.5834,1.5838,1006700000.0
2009-10-30 03:45:00,1.58385,1.5842,1.58225,1.58355,945800000.0
2009-10-30 04:00:00,1.58355,1.5849,1.58325,1.5837,897400000.0
2009-10-30 04:15:00,1.58375,1.58535,1.5834,1.58455,665900000.0
2009-10-30 04:30:00,1.58455,1.58515,1.58435,1.58505,494900000.0
2009-10-30 04:45:00,1.585,1.58525,1.5844,1.58465,535700000.0
2009-10-30 05:00:00,1.5847,1.5847,1.584,1.5842,246400000.0
2009-10-30 05:15:00,1.5841,1.58475,1.58365,1.58425,959900000.0
2009-10-30 05:30:00,1.58435,1.58465,1.58375,1.5838,809500000.0
2009-10-30 05:45:00,1.5838,1.58425,1.58365,1.58405,824000000.0
2009-10-30 06:00:00,1.58405,1.5845,1.58395,1.584,463300000.0
2009-10-30 06:15:00,1.584,1.58435,1.5836,1.58415,621000000.0
2009-10-30 06:30:00,1.58415,1.58495,1.5839,1.5839,689000000.0
2009-10-30 06:45:00,1.58395,1.5841,1.58345,1.5836,706800000.0
2009-10-30 07:00:00,1.5836,1.584,1.5833,1.58375,683400000.0
2009-10-30 07:15:00,1.5837,1.58425,1.58335,1.5834,735500000.0
2009-10-30 07:30:00,1.5834,1.58385,1.5832,1.58355,1033200000.0
2009-10-30 07:45:00,1.5836,1.5839,1.5827,1.5832,1434200000.0
2009-10-30 08:00:00,1.5832,1.58335,1.5822,1.5831,976000000.0
2009-10-30 08:15:00,1.5831,1.5839,1.5824,1.5826,1084300000.0
2009-10-30 08:30:00,1.5826,1.5834,1.5823,1.58305,961100000.0
2009-10-30 08:45:00,1.5831,1.5845,1.58305,1.5838,654800000.0
2009-10-30 09:00:00,1.5837,1.58385,1.5827,1.58275,2359400000.0
2009-10-30 09:15:00,1.5828,1.5847,1.5825,1.58405,2355400000.0
2009-10-30 09:30:00,1.58405,1.58565,1.5828,1.5843,2699700000.0
2009-10-30 09:45:00,1.5843,1.5847,1.5832,1.5845,2260900000.0
2009-10-30 10:00:00,1.5845,1.5848,1.58305,1.58355,2232200000.0
2009-10-30 10:15:00,1.58355,1.5846,1.58145,1.58195,2778899999.0
2009-10-30 10:30:00,1.582,1.58245,1.58105,1.58205,2232100000.0
2009-10-30 10:45:00,1.58205,1.5827,1.58135,1.5826,2383500000.0
2009-10-30 11:00:00,1.58265,1.58315,1.58145,1.5824,2996000000.0
2009-10-30 11:15:00,1.5824,1.5824,1.5804,1.5821,2835100000.0
2009-10-30 11:30:00,1.5822,1.58315,1.5822,1.58305,2298600000.0
2009-10-30 11:45:00,1.58295,1.58395,1.58255,1.58325,2724100000.0
2009-10-30 12:00:00,1.5833,1.5854,1.5833,1.5845,2602200000.0
2009-10-30 12:15:00,1.5845,1.58715,1.5843,1.58665,2875300000.0
2009-10-30 12:30:00,1.58675,1.58755,1.5857,1.5864,2332400000.0
2009-10-30 12:45:00,1.58635,1.58685,1.5848,1.58605,1480000000.0
2009-10-30 13:00:00,1.58605,1.58645,1.58475,1.5855,1795300000.0
2009-10-30 13:15:00,1.5854,1.58555,1.58275,1.583,2972900000.0
2009-10-30 13:30:00,1.583,1.58515,1.58205,1.5851,3190100000.0
2009-10-30 13:45:00,1.58485,1.58655,1.58425,1.5864,2883700000.0
2009-10-30 14:00:00,1.5864,1.58855,1.586,1.58815,3410600000.0
2009-10-30 14:15:00,1.58815,1.58865,1.58505,1.5853,3309700000.0
2009-10-30 14:30:00,1.5854,1.5957,1.5854,1.59525,4128800000.0
2009-10-30 14:45:00,1.59525,1.59815,1.5946,1.5971,4168600000.0
2009-10-30 15:00:00,1.59705,1.5978,1.5944,1.5949,3492000000.0
2009-10-30 15:15:00,1.5948,1.59775,1.59465,1.5977,2906900000.0
2009-10-30 15:30:00,1.5977,1.5985,1.5968,1.59765,3752300000.0
2009-10-30 15:45:00,1.5976,1.5993,1.5965,1.59875,4365900000.0
2009-10-30 16:00:00,1.5988,1.599,1.5972,1.59725,4311600000.0
2009-10-30 16:15:00,1.59725,1.5977,1.5945,1.5948,3967200000.0
2009-10-30 16:30:00,1.5948,1.59545,1.5942,1.59435,3488700000.0
2009-10-30 16:45:00,1.59435,1.5946,1.5924,1.593,3373200000.0
2009-10-30 17:00:00,1.59305,1.59845,1.59255,1.5962,4296200000.0
2009-10-30 17:15:00,1.59625,1.59635,1.59345,1.5944,3001800000.0
2009-10-30 17:30:00,1.5945,1.59465,1.59255,1.59345,4063800000.0
2009-10-30 17:45:00,1.59345,1.59435,1.58795,1.58885,4054500000.0
2009-10-30 18:00:00,1.5887,1.59225,1.58855,1.59205,4322500000.0
2009-10-30 18:15:00,1.59195,1.59235,1.58925,1.5905,4208900000.0
2009-10-30 18:30:00,1.5905,1.59065,1.5885,1.5906,3247800000.0
2009-10-30 18:45:00,1.5906,1.59175,1.5892,1.5908,3321300000.0
2009-10-30 19:00:00,1.59075,1.59225,1.59035,1.5916,2689600000.0
2009-10-30 19:15:00,1.5916,1.5945,1.5914,1.59405,2970800000.0
2009-10-30 19:30:00,1.59405,1.59425,1.592,1.59255,3063400000.0
2009-10-30 19:45:00,1.59255,1.594,1.5925,1.59305,2239500000.0
2009-10-30 20:00:00,1.59305,1.5932,1.5904,1.59055,2827900000.0
2009-10-30 20:15:00,1.5906,1.5923,1.59025,1.59205,2661100000.0
2009-10-30 20:30:00,1.59205,1.5925,1.59075,1.5921,2401800000.0
2009-10-30 20:45:00,1.5921,1.5926,1.5897,1.5904,2520800000.0
2009-10-30 21:00:00,1.5904,1.5906,1.58835,1.58945,2522300000.0
2009-10-30 21:15:00,1.5895,1.59085,1.58925,1.59025,2070200000.0
2009-10-30 21:30:00,1.59025,1.59195,1.59025,1.5911,1736000000.0
2009-10-30 21:45:00,1.59105,1.59185,1.5903,1.59155,1491300000.0
2009-10-30 22:00:00,1.59155,1.5936,1.59055,1.5919,1228000000.0
2009-10-30 22:15:00,1.59185,1.59485,1.59185,1.594,1337900000.0
2009-10-30 22:30:00,1.594,1.59615,1.594,1.5953,1214000000.0
2009-10-30 22:45:00,1.59525,1.59635,1.59475,1.59605,649300000.0
2009-11-02 00:00:00,1.5954,1.5962,1.5947,1.59495,346600000.0
2009-11-02 00:15:00,1.59505,1.59505,1.5937,1.5937,405200000.0
2009-11-02 00:30:00,1.5937,1.5967,1.59365,1.59535,727300000.0
2009-11-02 00:45:00,1.5954,1.5996,1.5947,1.598,649700000.0
2009-11-02 01:00:00,1.5984,1.59965,1.5954,1.59595,1074800000.0
2009-11-02 01:15:00,1.596,1.59665,1.5945,1.59465,691500000.0
2009-11-02 01:30:00,1.59465,1.5949,1.59355,1.59355,1680950000.0
2009-11-02 01:45:00,1.59355,1.59365,1.59225,1.59225,950520000.0
2009-11-02 02:00:00,1.59225,1.59315,1.59145,1.59225,1075600000.0
2009-11-02 02:15:00,1.59235,1.5925,1.5911,1.59115,1320900000.0
2009-11-02 02:30:00,1.59115,1.59365,1.59115,1.5931,1768000000.0
2009-11-02 02:45:00,1.59305,1.5936,1.5924,1.5928,1252800000.0
2009-11-02 03:00:00,1.5928,1.59305,1.5922,1.59235,1332800000.0
2009-11-02 03:15:00,1.5924,1.5951,1.59235,1.5951,1377100000.0
2009-11-02 03:30:00,1.5951,1.5953,1.59365,1.59375,909400000.0
2009-11-02 03:45:00,1.5939,1.5941,1.59305,1.59355,902600000.0
2009-11-02 04:00:00,1.59355,1.5951,1.59335,1.59505,1050300000.0
2009-11-02 04:15:00,1.59505,1.5951,1.5937,1.594,1002400000.0
2009-11-02 04:30:00,1.594,1.59465,1.59315,1.5933,1294300000.0
2009-11-02 04:45:00,1.5933,1.59405,1.59285,1.59375,561300000.0
2009-11-02 05:00:00,1.5938,1.59405,1.59275,1.59335,663800000.0
2009-11-02 05:15:00,1.59335,1.59425,1.5931,1.5942,851700000.0
2009-11-02 05:30:00,1.59415,1.59435,1.59195,1.59315,1175300000.0
2009-11-02 05:45:00,1.593,1.59375,1.5923,1.59245,1169900000.0
2009-11-02 06:00:00,1.59245,1.59265,1.59065,1.59145,1540900000.0
2009-11-02 06:15:00,1.5914,1.59205,1.5911,1.5917,738200000.0
2009-11-02 06:30:00,1.5917,1.5918,1.5909,1.5918,606900000.0
2009-11-02 06:45:00,1.5918,1.59245,1.59135,1.5921,691400000.0
2009-11-02 07:00:00,1.5921,1.5922,1.59125,1.5917,451200000.0
2009-11-02 07:15:00,1.59175,1.5929,1.5917,1.59245,462100000.0
2009-11-02 07:30:00,1.5925,1.59305,1.5924,1.5924,302000000.0
2009-11-02 07:45:00,1.5926,1.5935,1.5917,1.59225,703700000.0
2009-11-02 08:00:00,1.59225,1.5928,1.5916,1.59235,859200000.0
2009-11-02 08:15:00,1.59235,1.59305,1.59235,1.59275,908000000.0
2009-11-02 08:30:00,1.59275,1.59305,1.5922,1.59265,544900000.0
2009-11-02 08:45:00,1.59255,1.59265,1.59125,1.59155,595900000.0
2009-11-02 09:00:00,1.5917,1.594,1.59155,1.59355,1437800000.0
2009-11-02 09:15:00,1.59355,1.5941,1.59215,1.593,1815900000.0
2009-11-02 09:30:00,1.593,1.5941,1.59245,1.5932,1210500000.0
2009-11-02 09:45:00,1.5932,1.5939,1.5926,1.5939,1686400000.0
2009-11-02 10:00:00,1.5939,1.5987,1.5936,1.5976,2836100000.0
2009-11-02 10:15:00,1.5976,1.5979,1.5957,1.5961,1885300000.0
2009-11-02 10:30:00,1.5961,1.59645,1.59365,1.5938,1884000000.0
2009-11-02 10:45:00,1.5938,1.5962,1.5936,1.59585,2577200000.0
2009-11-02 11:00:00,1.59595,1.5968,1.5944,1.5966,2574200000.0
2009-11-02 11:15:00,1.59665,1.5978,1.59525,1.59545,1939300000.0
2009-11-02 11:30:00,1.59545,1.5975,1.5949,1.59715,2593500000.0
2009-11-02 11:45:00,1.59705,1.5978,1.59535,1.59595,1947700000.0
2009-11-02 12:00:00,1.59595,1.59615,1.59405,1.5948,2144000000.0
2009-11-02 12:15:00,1.5948,1.59605,1.5944,1.59485,2253100000.0
2009-11-02 12:30:00,1.59485,1.59605,1.5947,1.5958,2397800000.0
2009-11-02 12:45:00,1.59585,1.5963,1.59485,1.5949,1521300000.0
2009-11-02 13:00:00,1.5949,1.5966,1.5947,1.5962,2555300000.0
2009-11-02 13:15:00,1.5959,1.5962,1.59435,1.59475,1866000000.0
2009-11-02 13:30:00,1.59485,1.59675,1.5944,1.59675,1861900000.0
2009-11-02 13:45:00,1.5969,1.59785,1.59585,1.5977,1603700000.0
2009-11-02 14:00:00,1.5977,1.59815,1.59625,1.59725,1920400000.0
2009-11-02 14:15:00,1.59725,1.59835,1.59675,1.59695,2372900000.0
2009-11-02 14:30:00,1.5968,1.5969,1.59545,1.59625,2364100000.0
2009-11-02 14:45:00,1.59625,1.5971,1.59555,1.5959,2522500000.0
2009-11-02 15:00:00,1.5959,1.59715,1.5951,1.59575,2893300000.0
2009-11-02 15:15:00,1.5957,1.5958,1.593,1.59325,3468800000.0
2009-11-02 15:30:00,1.5933,1.5936,1.59155,1.59225,2989800000.0
2009-11-02 15:45:00,1.5923,1.5937,1.5919,1.59325,3638700000.0
2009-11-02 16:00:00,1.59325,1.59365,1.5921,1.5927,3550800000.0
2009-11-02 16:15:00,1.5927,1.59325,1.59175,1.5926,2279600000.0
2009-11-02 16:30:00,1.59265,1.5927,1.59075,1.5915,3902199999.0
2009-11-02 16:45:00,1.5915,1.59305,1.59045,1.592,4071320000.0
2009-11-02 17:00:00,1.5921,1.5928,1.58755,1.59195,4758959999.0
2009-11-02 17:15:00,1.59195,1.59385,1.5902,1.5937,5807829999.0
2009-11-02 17:30:00,1.59375,1.59615,1.5929,1.59595,4534210000.0
2009-11-02 17:45:00,1.596,1.59705,1.5925,1.5925,4555020000.0
2009-11-02 18:00:00,1.59255,1.59375,1.59215,1.59265,4845950000.0
2009-11-02 18:15:00,1.59265,1.5933,1.5911,1.59265,3838020000.0
2009-11-02 18:30:00,1.59265,1.59285,1.59155,1.59205,3951920000.0
2009-11-02 18:45:00,1.59205,1.59375,1.59205,1.59275,3509300000.0
2009-11-02 19:00:00,1.59275,1.5932,1.5919,1.59195,2949800000.0
2009-11-02 19:15:00,1.59195,1.5934,1.5919,1.59295,2467210000.0
2009-11-02 19:30:00,1.59295,1.59515,1.5929,1.5945,3327700000.0
2009-11-02 19:45:00,1.59445,1.59585,1.5935,1.59485,3830500000.0
2009-11-02 20:00:00,1.5948,1.5951,1.59315,1.594,4181200000.0
2009-11-02 20:15:00,1.594,1.59505,1.5931,1.5947,4090800000.0
2009-11-02 20:30:00,1.5947,1.5947,1.59265,1.5934,4953500000.0
2009-11-02 20:45:00,1.59345,1.5949,1.59345,1.59425,4820420000.0
2009-11-02 21:00:00,1.59425,1.59525,1.5934,1.5935,4611700000.0
2009-11-02 21:15:00,1.5935,1.5951,1.5925,1.5928,3883200000.0
2009-11-02 21:30:00,1.5928,1.59345,1.5916,1.5932,4744989999.0
2009-11-02 21:45:00,1.5932,1.59425,1.59065,1.5913,3617360000.0
2009-11-02 22:00:00,1.5913,1.5925,1.59125,1.59135,3220300000.0
2009-11-02 22:15:00,1.5915,1.5934,1.59125,1.59295,5582700000.0
2009-11-02 22:30:00,1.59295,1.5931,1.59005,1.5906,3464000000.0
2009-11-02 22:45:00,1.5906,1.592,1.59055,1.5914,2943400000.0
2009-11-02 23:00:00,1.5914,1.59245,1.59105,1.59205,1062510000.0
2009-11-02 23:15:00,1.5921,1.59225,1.59057,1.5911,529660000.0
2009-11-02 23:30:00,1.5912,1.5915,1.5898,1.59075,939550000.0
2009-11-02 23:45:00,1.5908,1.5919,1.59045,1.5908,803000000.0
2009-11-03 00:00:00,1.59065,1.5916,1.5903,1.5907,286100000.0
2009-11-03 00:15:00,1.59112,1.5915,1.5906,1.59075,195600000.0
2009-11-03 00:30:00,1.59075,1.5911,1.5906,1.591,122500000.0
2009-11-03 00:45:00,1.591,1.59145,1.5908,1.5914,367900000.0
2009-11-03 01:00:00,1.59135,1.5915,1.59045,1.5915,345000000.0
2009-11-03 01:15:00,1.5914,1.59175,1.5907,1.59105,386360000.0
2009-11-03 01:30:00,1.59105,1.5923,1.591,1.59195,643700000.0
2009-11-03 01:45:00,1.59205,1.59215,1.59145,1.5919,244700000.0
2009-11-03 02:00:00,1.5919,1.5935,1.59135,1.5931,1281200000.0
2009-11-03 02:15:00,1.5931,1.59395,1.59255,1.59355,1566800000.0
2009-11-03 02:30:00,1.5935,1.5942,1.59295,1.59345,1066800000.0
2009-11-03 02:45:00,1.59345,1.59375,1.59285,1.59305,665600000.0
2009-11-03 03:00:00,1.59305,1.59305,1.59225,1.59285,858000000.0
2009-11-03 03:15:00,1.59285,1.5935,1.59275,1.5932,788000000.0
2009-11-03 03:30:00,1.59335,1.5936,1.59285,1.5933,623600000.0
2009-11-03 03:45:00,1.5933,1.5934,1.5928,1.5934,340200000.0
2009-11-03 04:00:00,1.59325,1.59405,1.59255,1.59385,797600000.0
2009-11-03 04:15:00,1.5939,1.5939,1.59265,1.59275,593500000.0
2009-11-03 04:30:00,1.59265,1.59305,1.5926,1.59285,318400000.0
2009-11-03 04:45:00,1.59285,1.5929,1.5921,1.59235,515900000.0
2009-11-03 05:00:00,1.59235,1.59265,1.5921,1.5922,734600000.0
2009-11-03 05:15:00,1.5922,1.5937,1.59145,1.5931,965000000.0
2009-11-03 05:30:00,1.5931,1.59445,1.5918,1.59345,2716900000.0
2009-11-03 05:45:00,1.59345,1.59385,1.59235,1.59315,986800000.0
2009-11-03 06:00:00,1.5932,1.5939,1.5927,1.59285,1360900000.0
2009-11-03 06:15:00,1.59285,1.5934,1.5922,1.59335,1084500000.0
2009-11-03 06:30:00,1.59335,1.59385,1.59305,1.5932,837400000.0
2009-11-03 06:45:00,1.5931,1.59395,1.59265,1.5936,857600000.0
2009-11-03 07:00:00,1.5936,1.59425,1.59335,1.59415,2866800000.0
2009-11-03 07:15:00,1.5942,1.5943,1.59365,1.5942,3173200000.0
2009-11-03 07:30:00,1.5942,1.59445,1.593,1.593,2382000000.0
2009-11-03 07:45:00,1.593,1.59365,1.5923,1.59285,910000000.0
2009-11-03 08:00:00,1.59285,1.5934,1.5926,1.59295,922900000.0
2009-11-03 08:15:00,1.59295,1.59365,1.59285,1.59325,521300000.0
2009-11-03 08:30:00,1.5932,1.5934,1.59265,1.5933,637700000.0
2009-11-03 08:45:00,1.59325,1.59375,1.59275,1.59365,814300000.0
2009-11-03 09:00:00,1.59365,1.5941,1.5921,1.59275,1801600000.0
2009-11-03 09:15:00,1.59275,1.59415,1.5918,1.59385,2419020000.0
2009-11-03 09:30:00,1.59385,1.5939,1.5928,1.5932,1664310000.0
2009-11-03 09:45:00,1.5932,1.5943,1.5925,1.59365,2256610000.0
2009-11-03 10:00:00,1.59365,1.5944,1.5919,1.5927,2894560000.0
2009-11-03 10:15:00,1.59275,1.5932,1.5913,1.5919,2546280000.0
2009-11-03 10:30:00,1.5919,1.59255,1.59115,1.59205,2286759998.0
2009-11-03 10:45:00,1.5921,1.59275,1.59145,1.59255,2390490000.0
2009-11-03 11:00:00,1.59255,1.5926,1.59155,1.5918,2146420000.0
2009-11-03 11:15:00,1.5918,1.5924,1.59015,1.59085,3098090000.0
2009-11-03 11:30:00,1.59095,1.5927,1.5909,1.5921,3101350000.0
2009-11-03 11:45:00,1.59195,1.59215,1.58835,1.58895,3006450000.0
2009-11-03 12:00:00,1.58895,1.5898,1.58585,1.58755,3365000000.0
2009-11-03 12:15:00,1.5875,1.5875,1.5862,1.58685,2662900000.0
2009-11-03 12:30:00,1.58685,1.58755,1.58605,1.58695,2382399999.0
2009-11-03 12:45:00,1.5869,1.58695,1.5832,1.5839,2878000000.0
2009-11-03 13:00:00,1.5839,1.58695,1.58315,1.5856,3262700000.0
2009-11-03 13:15:00,1.5853,1.58705,1.585,1.5865,3056700000.0
2009-11-03 13:30:00,1.5865,1.5865,1.5852,1.58565,2269600000.0
2009-11-03 13:45:00,1.58565,1.5874,1.5854,1.5869,2602200000.0
2009-11-03 14:00:00,1.5869,1.587,1.5845,1.58495,3214190000.0
2009-11-03 14:15:00,1.5849,1.5863,1.5845,1.58485,4746830000.0
2009-11-03 14:30:00,1.58485,1.5856,1.582,1.5821,3942979999.0
2009-11-03 14:45:00,1.5821,1.58305,1.5815,1.58255,3836659998.0
2009-11-03 15:00:00,1.58255,1.58335,1.58145,1.58325,2704110000.0
2009-11-03 15:15:00,1.5832,1.58335,1.5812,1.5821,3234230000.0
2009-11-03 15:30:00,1.58205,1.5828,1.58125,1.5825,3423000000.0
2009-11-03 15:45:00,1.5825,1.58335,1.58175,1.5828,4858119998.0
2009-11-03 16:00:00,1.5828,1.58335,1.5817,1.5826,4086520000.0
2009-11-03 16:15:00,1.5826,1.58265,1.581,1.58135,2660699999.0
2009-11-03 16:30:00,1.5814,1.5818,1.579,1.5797,5128290000.0
2009-11-03 16:45:00,1.5798,1.5809,1.57805,1.57965,5103990000.0
2009-11-03 17:00:00,1.5795,1.5807,1.5786,1.57875,5300470000.0
2009-11-03 17:15:00,1.57875,1.5794,1.5779,1.5784,5186740000.0
2009-11-03 17:30:00,1.5784,1.57895,1.5746,1.5756,4896920000.0
2009-11-03 17:45:00,1.5756,1.57625,1.5679,1.5693,5160899999.0
2009-11-03 18:00:00,1.5693,1.57155,1.569,1.5704,3810300000.0
2009-11-03 18:15:00,1.57045,1.57095,1.56825,1.56875,4588600001.0
2009-11-03 18:30:00,1.56875,1.5708,1.56795,1.5682,4451300000.0
2009-11-03 18:45:00,1.5682,1.56995,1.568,1.56855,3517100000.0
2009-11-03 19:00:00,1.56855,1.5696,1.56815,1.569,2996000000.0
2009-11-03 19:15:00,1.569,1.57055,1.5686,1.57005,3266300000.0
2009-11-03 19:30:00,1.57005,1.5703,1.56645,1.5669,3547900000.0
2009-11-03 19:45:00,1.5669,1.56845,1.5667,1.5683,2883200000.0
2009-11-03 20:00:00,1.5683,1.56945,1.5673,1.5679,2902760000.0
2009-11-03 20:15:00,1.5679,1.5697,1.5676,1.56865,2990900000.0
2009-11-03 20:30:00,1.56865,1.57105,1.5679,1.56975,3924800000.0
2009-11-03 20:45:00,1.5698,1.5707,1.5695,1.5696,3349300000.0
2009-11-03 21:00:00,1.5696,1.5704,1.56875,1.57015,4970100000.0
2009-11-03 21:15:00,1.57,1.57155,1.56985,1.5715,4516700000.0
2009-11-03 21:30:00,1.5715,1.5724,1.5707,1.571,2263000000.0
2009-11-03 21:45:00,1.57085,1.57115,1.56915,1.56955,2558200000.0
2009-11-03 22:00:00,1.56955,1.5715,1.56955,1.571,2633900000.0
2009-11-03 22:15:00,1.571,1.5718,1.57065,1.5716,1650300000.0
2009-11-03 22:30:00,1.5715,1.57205,1.571,1.57155,4361199999.0
2009-11-03 22:45:00,1.57155,1.5722,1.57085,1.57105,2527800000.0
2009-11-03 23:00:00,1.57105,1.57115,1.5704,1.57045,986900000.0
2009-11-03 23:15:00,1.5704,1.57095,1.56855,1.5692,1195400000.0
2009-11-03 23:30:00,1.5691,1.57075,1.5691,1.5703,1131500000.0
2009-11-03 23:45:00,1.5703,1.5706,1.5686,1.56935,594300000.0
2009-11-04 00:00:00,1.56945,1.56955,1.568,1.568,2379400000.0
2009-11-04 00:15:00,1.568,1.56895,1.568,1.56845,178900000.0
2009-11-04 00:30:00,1.56845,1.5701,1.568,1.5693,248800000.0
2009-11-04 00:45:00,1.5692,1.56985,1.5685,1.56965,204800000.0
2009-11-04 01:00:00,1.5697,1.5704,1.56835,1.5694,452500000.0
2009-11-04 01:15:00,1.5695,1.5706,1.56875,1.5706,347000000.0
2009-11-04 01:30:00,1.57065,1.5708,1.5702,1.5705,208400000.0
2009-11-04 01:45:00,1.57055,1.5713,1.5701,1.5713,341800000.0
2009-11-04 02:00:00,1.5713,1.5714,1.5696,1.5696,558800000.0
2009-11-04 02:15:00,1.5696,1.57055,1.5696,1.5702,886800000.0
2009-11-04 02:30:00,1.5702,1.5716,1.56945,1.5697,1091900000.0
2009-11-04 02:45:00,1.5697,1.57055,1.5689,1.5703,1646200000.0
2009-11-04 03:00:00,1.5703,1.57035,1.5679,1.56865,1238800000.0
2009-11-04 03:15:00,1.56865,1.5698,1.56845,1.56925,949700000.0
2009-11-04 03:30:00,1.5693,1.5703,1.56915,1.5697,889800000.0
2009-11-04 03:45:00,1.5697,1.5707,1.5693,1.57025,1373400000.0
2009-11-04 04:00:00,1.57025,1.57065,1.56955,1.57,952600000.0
2009-11-04 04:15:00,1.57,1.5709,1.56965,1.57035,686900000.0
2009-11-04 04:30:00,1.57035,1.57064,1.56855,1.5688,749400000.0
2009-11-04 04:45:00,1.5688,1.57025,1.56865,1.5702,521600000.0
2009-11-04 05:00:00,1.5702,1.57125,1.5701,1.57105,192900000.0
2009-11-04 05:15:00,1.57115,1.5714,1.5708,1.57105,429000000.0
2009-11-04 05:30:00,1.5711,1.5713,1.57065,1.5708,378000000.0
2009-11-04 05:45:00,1.5708,1.5708,1.56955,1.56965,719600000.0
2009-11-04 06:00:00,1.56965,1.56995,1.5693,1.56965,975100000.0
2009-11-04 06:15:00,1.56965,1.57005,1.5693,1.56975,844500000.0
2009-11-04 06:30:00,1.56975,1.5702,1.5695,1.5699,617500000.0
2009-11-04 06:45:00,1.5699,1.57025,1.5699,1.57005,454600000.0
2009-11-04 07:00:00,1.57005,1.5702,1.56975,1.5699,413900000.0
2009-11-04 07:15:00,1.5699,1.57015,1.5694,1.5701,957800000.0
2009-11-04 07:30:00,1.57005,1.57035,1.5697,1.5699,664400000.0
2009-11-04 07:45:00,1.56975,1.57135,1.5697,1.57135,922800000.0
2009-11-04 08:00:00,1.57135,1.57205,1.57105,1.57135,990600000.0
2009-11-04 08:15:00,1.57135,1.57145,1.56995,1.57025,662100000.0
2009-11-04 08:30:00,1.5703,1.5714,1.56985,1.5706,764300000.0
2009-11-04 08:45:00,1.57055,1.57145,1.56905,1.56925,1798500000.0
2009-11-04 09:00:00,1.56915,1.5697,1.56855,1.56885,1832200000.0
2009-11-04 09:15:00,1.56885,1.5689,1.5671,1.56755,2626500000.0
2009-11-04 09:30:00,1.56755,1.57415,1.5675,1.572,2555400000.0
2009-11-04 09:45:00,1.5721,1.57395,1.56985,1.57105,2674400000.0
2009-11-04 10:00:00,1.57105,1.57105,1.56835,1.56865,3297940000.0
2009-11-04 10:15:00,1.5687,1.5688,1.5679,1.56855,2534700000.0
2009-11-04 10:30:00,1.56845,1.5691,1.5676,1.56855,2341730000.0
2009-11-04 10:45:00,1.56855,1.5698,1.5685,1.569,2115400000.0
2009-11-04 11:00:00,1.56895,1.57,1.56705,1.5672,2686450000.0
2009-11-04 11:15:00,1.5672,1.56775,1.5666,1.56705,2118060000.0
2009-11-04 11:30:00,1.56705,1.5673,1.56435,1.5653,2260820000.0
2009-11-04 11:45:00,1.5653,1.5659,1.5644,1.5644,1649900000.0
2009-11-04 12:00:00,1.5644,1.56535,1.564,1.5653,1822300000.0
2009-11-04 12:15:00,1.5653,1.56545,1.56455,1.56545,2250400000.0
2009-11-04 12:30:00,1.56545,1.5657,1.5645,1.56495,1998700000.0
2009-11-04 12:45:00,1.56495,1.5658,1.56465,1.56465,1475200000.0
2009-11-04 13:00:00,1.56465,1.56545,1.56395,1.5649,2777200000.0
2009-11-04 13:15:00,1.5649,1.56535,1.5641,1.5651,2254100000.0
2009-11-04 13:30:00,1.56515,1.56665,1.56495,1.5665,2154600000.0
2009-11-04 13:45:00,1.56655,1.56715,1.56625,1.56685,1408800000.0
2009-11-04 14:00:00,1.56675,1.5687,1.5661,1.56785,3779600000.0
2009-11-04 14:15:00,1.56785,1.56885,1.5673,1.56795,3497800000.0
2009-11-04 14:30:00,1.5679,1.56825,1.5671,1.56825,1754700000.0
2009-11-04 14:45:00,1.56825,1.56855,1.5673,1.56735,2099200000.0
2009-11-04 15:00:00,1.56735,1.56835,1.56635,1.56785,3025100000.0
2009-11-04 15:15:00,1.5681,1.5693,1.56735,1.5689,4478000000.0
2009-11-04 15:30:00,1.5689,1.5708,1.56815,1.5702,4147400000.0
2009-11-04 15:45:00,1.5702,1.57045,1.5692,1.56975,3635300000.0
2009-11-04 16:00:00,1.56975,1.57255,1.5697,1.57095,4801399999.0
2009-11-04 16:15:00,1.5709,1.5714,1.56995,1.571,3106100000.0
2009-11-04 16:30:00,1.5709,1.57205,1.5704,1.5718,4359799999.0
2009-11-04 16:45:00,1.5718,1.57255,1.57115,1.57135,4468200000.0
2009-11-04 17:00:00,1.5712,1.5742,1.57035,1.5739,5401400000.0
2009-11-04 17:15:00,1.57385,1.5748,1.5736,1.574,5513900000.0
2009-11-04 17:30:00,1.5741,1.57425,1.572,1.57375,6246300000.0
2009-11-04 17:45:00,1.57375,1.5757,1.5734,1.5748,5582100000.0
2009-11-04 18:00:00,1.5748,1.5769,1.57435,1.5768,4017100000.0
2009-11-04 18:15:00,1.5768,1.57825,1.5767,1.57815,6007900000.0
2009-11-04 18:30:00,1.5783,1.58255,1.578,1.58255,4392200001.0
2009-11-04 18:45:00,1.58245,1.5827,1.57895,1.579,3123700000.0
2009-11-04 19:00:00,1.579,1.5821,1.5789,1.58185,3046800000.0
2009-11-04 19:15:00,1.58185,1.58215,1.57945,1.58075,2643900000.0
2009-11-04 19:30:00,1.58075,1.581,1.57895,1.579,2566400000.0
2009-11-04 19:45:00,1.579,1.5794,1.5777,1.5781,2665100000.0
2009-11-04 20:00:00,1.5781,1.5788,1.57775,1.5787,1663300000.0
2009-11-04 20:15:00,1.5787,1.58045,1.578,1.57855,2221700000.0
2009-11-04 20:30:00,1.5786,1.57895,1.57685,1.57755,1613200000.0
2009-11-04 20:45:00,1.57755,1.57765,1.57595,1.57615,1219500000.0
2009-11-04 21:00:00,1.5761,1.5777,1.5761,1.5763,2417970000.0
2009-11-04 21:15:00,1.57635,1.58125,1.5755,1.57805,3087450001.0
2009-11-04 21:30:00,1.57795,1.5798,1.5768,1.57925,3703700000.0
2009-11-04 21:45:00,1.57935,1.58085,1.5787,1.58045,4141800000.0
2009-11-04 22:00:00,1.5805,1.5808,1.57895,1.57955,2803900000.0
2009-11-04 22:15:00,1.57955,1.5803,1.5787,1.5796,3033100000.0
2009-11-04 22:30:00,1.5796,1.5801,1.5784,1.5789,3391500000.0
2009-11-04 22:45:00,1.57895,1.5815,1.5781,1.581,3447500000.0
2009-11-04 23:00:00,1.58095,1.58165,1.5779,1.5785,2284200000.0
2009-11-04 23:15:00,1.5785,1.58075,1.57825,1.5801,1362700000.0
2009-11-04 23:30:00,1.5801,1.58095,1.5795,1.58075,960600000.0
2009-11-04 23:45:00,1.58075,1.5808,1.57925,1.57925,1357300000.0
2009-11-05 00:00:00,1.57925,1.58135,1.5791,1.58045,274900000.0
2009-11-05 00:15:00,1.58045,1.58135,1.58035,1.58055,243700000.0
2009-11-05 00:30:00,1.58055,1.58135,1.57933,1.5799,310600000.0
2009-11-05 00:45:00,1.58005,1.5805,1.57891,1.5802,217000000.0
2009-11-05 01:00:00,1.5802,1.5802,1.5791,1.57945,632900000.0
2009-11-05 01:15:00,1.57945,1.5797,1.5794,1.57945,300600000.0
2009-11-05 01:30:00,1.5794,1.5801,1.5792,1.5801,429900000.0
2009-11-05 01:45:00,1.58005,1.5807,1.5791,1.58,863100000.0
2009-11-05 02:00:00,1.58035,1.5812,1.57985,1.5804,982000000.0
2009-11-05 02:15:00,1.5804,1.58065,1.5796,1.58055,579700000.0
2009-11-05 02:30:00,1.58045,1.5812,1.58005,1.58115,786200000.0
2009-11-05 02:45:00,1.5812,1.5815,1.57875,1.5794,1317300000.0
2009-11-05 03:00:00,1.5794,1.58145,1.579,1.5797,1673100000.0
2009-11-05 03:15:00,1.5797,1.5804,1.57935,1.57965,1188000000.0
2009-11-05 03:30:00,1.5796,1.5805,1.57935,1.5802,1134200000.0
2009-11-05 03:45:00,1.5803,1.58065,1.58005,1.5803,919700000.0
2009-11-05 04:00:00,1.5804,1.581,1.57985,1.5808,728900000.0
2009-11-05 04:15:00,1.5808,1.5814,1.5806,1.5813,668600000.0
2009-11-05 04:30:00,1.58125,1.58155,1.58045,1.58095,714500000.0
2009-11-05 04:45:00,1.58095,1.58105,1.5805,1.5805,719700000.0
2009-11-05 05:00:00,1.5805,1.58065,1.5793,1.5795,670700000.0
2009-11-05 05:15:00,1.5795,1.57995,1.57925,1.5795,476700000.0
2009-11-05 05:30:00,1.5795,1.58265,1.5792,1.58245,863600000.0
2009-11-05 05:45:00,1.58245,1.58305,1.58105,1.5821,1492300000.0
2009-11-05 06:00:00,1.5822,1.58315,1.58185,1.582,938700000.0
2009-11-05 06:15:00,1.582,1.5821,1.58155,1.58205,375100000.0
2009-11-05 06:30:00,1.5821,1.5824,1.58175,1.58185,455400000.0
2009-11-05 06:45:00,1.58185,1.582,1.58105,1.58185,708900000.0
2009-11-05 07:00:00,1.58185,1.582,1.5811,1.58165,585600000.0
2009-11-05 07:15:00,1.58165,1.5822,1.58105,1.5812,653600000.0
2009-11-05 07:30:00,1.5812,1.5817,1.581,1.581,659400000.0
2009-11-05 07:45:00,1.581,1.5816,1.58085,1.58135,567600000.0
2009-11-05 08:00:00,1.58135,1.5816,1.58007,1.58115,528000000.0
2009-11-05 08:15:00,1.5811,1.58145,1.58045,1.5806,562800000.0
2009-11-05 08:30:00,1.5806,1.5813,1.5801,1.58065,958600000.0
2009-11-05 08:45:00,1.58065,1.58235,1.5805,1.582,1306300000.0
2009-11-05 09:00:00,1.582,1.5826,1.58015,1.58025,2407200000.0
2009-11-05 09:15:00,1.58015,1.5807,1.57905,1.57985,2547060000.0
2009-11-05 09:30:00,1.5798,1.58235,1.5792,1.58145,2306200000.0
2009-11-05 09:45:00,1.58145,1.58255,1.58095,1.5814,2348400000.0
2009-11-05 10:00:00,1.5814,1.5825,1.5809,1.5819,3391300000.0
2009-11-05 10:15:00,1.5819,1.5819,1.5805,1.58105,2392000000.0
2009-11-05 10:30:00,1.5811,1.5814,1.5807,1.58125,2321400000.0
2009-11-05 10:45:00,1.58125,1.58175,1.5798,1.5812,3061100001.0
2009-11-05 11:00:00,1.58125,1.58175,1.57945,1.57995,2937499999.0
2009-11-05 11:15:00,1.57995,1.58095,1.57945,1.5799,2216600000.0
2009-11-05 11:30:00,1.5799,1.58065,1.5773,1.57755,4164310000.0
2009-11-05 11:45:00,1.57755,1.57845,1.57725,1.57825,2569600000.0
2009-11-05 12:00:00,1.5782,1.5793,1.5781,1.5787,2015500000.0
2009-11-05 12:15:00,1.57875,1.57935,1.57795,1.57905,2350100000.0
2009-11-05 12:30:00,1.57905,1.5814,1.57905,1.58095,2107700000.0
2009-11-05 12:45:00,1.581,1.58155,1.5795,1.58015,2769600000.0
2009-11-05 13:00:00,1.58015,1.5802,1.57865,1.57975,1236300000.0
2009-11-05 13:15:00,1.57975,1.5807,1.5795,1.58,1212500000.0
2009-11-05 13:30:00,1.5802,1.58065,1.5795,1.58025,1797400000.0
2009-11-05 13:45:00,1.58035,1.5825,1.57975,1.5825,2380000000.0
2009-11-05 14:00:00,1.58245,1.58275,1.5784,1.5793,2767700000.0
2009-11-05 14:15:00,1.5793,1.5793,1.5773,1.5775,2871100000.0
2009-11-05 14:30:00,1.57745,1.58085,1.5773,1.58015,3671600000.0
2009-11-05 14:45:00,1.58025,1.5824,1.58,1.58195,3327799999.0
2009-11-05 15:00:00,1.58195,1.583,1.58,1.58005,2412000001.0
2009-11-05 15:15:00,1.58005,1.5812,1.57965,1.58005,2543000000.0
2009-11-05 15:30:00,1.58,1.58245,1.5787,1.5823,3770200000.0
2009-11-05 15:45:00,1.5823,1.5837,1.5818,1.58245,3796300000.0
2009-11-05 16:00:00,1.5825,1.58275,1.581,1.58165,3478100000.0
2009-11-05 16:15:00,1.5816,1.5827,1.5816,1.58265,2844999999.0
2009-11-05 16:30:00,1.5826,1.5851,1.5816,1.5851,5400700000.0
2009-11-05 16:45:00,1.58505,1.5855,1.5815,1.5815,5403299999.0
2009-11-05 17:00:00,1.5817,1.58345,1.58015,1.5832,4436500000.0
2009-11-05 17:15:00,1.5832,1.58325,1.58185,1.5832,4029399999.0
2009-11-05 17:30:00,1.58325,1.584,1.5824,1.5829,4129200000.0
2009-11-05 17:45:00,1.5829,1.58315,1.5805,1.58055,3170600000.0
2009-11-05 18:00:00,1.58055,1.5823,1.58055,1.58205,2414800000.0
2009-11-05 18:15:00,1.58205,1.5834,1.5816,1.5833,3892400000.0
2009-11-05 18:30:00,1.58325,1.58375,1.5826,1.5835,2912100000.0
2009-11-05 18:45:00,1.58345,1.5837,1.58185,1.582,4209700000.0
2009-11-05 19:00:00,1.582,1.58275,1.58145,1.5826,2488800000.0
2009-11-05 19:15:00,1.5826,1.5829,1.58115,1.58145,1926100000.0
2009-11-05 19:30:00,1.5815,1.5825,1.5808,1.58235,1833400000.0
2009-11-05 19:45:00,1.58235,1.58295,1.58095,1.58105,1659900000.0
2009-11-05 20:00:00,1.58105,1.58225,1.5805,1.5819,2270440000.0
2009-11-05 20:15:00,1.58185,1.5824,1.5809,1.5809,1772520002.0
2009-11-05 20:30:00,1.5808,1.5819,1.5808,1.5815,1410900000.0
2009-11-05 20:45:00,1.5815,1.5815,1.57975,1.58035,1551800000.0
2009-11-05 21:00:00,1.58035,1.5818,1.58035,1.5816,1683700000.0
2009-11-05 21:15:00,1.58155,1.5821,1.5812,1.5817,1967800000.0
2009-11-05 21:30:00,1.5817,1.5827,1.58155,1.58245,941600001.0
2009-11-05 21:45:00,1.58245,1.5835,1.5821,1.583,1485800000.0
2009-11-05 22:00:00,1.583,1.58405,1.58275,1.58345,1436200000.0
2009-11-05 22:15:00,1.58345,1.58545,1.5834,1.5853,1613900000.0
2009-11-05 22:30:00,1.5852,1.5857,1.58475,1.5851,1284000000.0
2009-11-05 22:45:00,1.5851,1.586,1.58475,1.5858,1772000000.0
2009-11-05 23:00:00,1.5858,1.58615,1.58515,1.58615,697800000.0
2009-11-05 23:15:00,1.58615,1.5864,1.5849,1.58525,543500000.0
2009-11-05 23:30:00,1.58525,1.58575,1.58445,1.5847,861000000.0
2009-11-05 23:45:00,1.5847,1.5855,1.5837,1.5837,587500000.0
2009-11-06 00:00:00,1.5837,1.58522,1.5837,1.58483,139000000.0
2009-11-06 00:15:00,1.5849,1.5858,1.5844,1.5854,263700000.0
2009-11-06 00:30:00,1.58555,1.5857,1.584,1.58451,156800000.0
2009-11-06 00:45:00,1.585,1.5853,1.5842,1.5852,67600000.0
2009-11-06 01:00:00,1.58525,1.5859,1.5847,1.5851,895300000.0
2009-11-06 01:15:00,1.5851,1.58545,1.58365,1.58455,784300000.0
2009-11-06 01:30:00,1.58455,1.5851,1.5841,1.58495,753200000.0
2009-11-06 01:45:00,1.58485,1.585,1.58435,1.58445,404100000.0
2009-11-06 02:00:00,1.5844,1.58455,1.5835,1.5839,553100000.0
2009-11-06 02:15:00,1.5839,1.5843,1.58335,1.58365,784600000.0
2009-11-06 02:30:00,1.58365,1.5845,1.58335,1.5841,955200000.0
2009-11-06 02:45:00,1.58415,1.5846,1.583,1.58435,970700000.0
2009-11-06 03:00:00,1.58435,1.58525,1.5842,1.58505,648500000.0
2009-11-06 03:15:00,1.5851,1.58545,1.5845,1.58485,414000000.0
2009-11-06 03:30:00,1.5848,1.5849,1.58415,1.58455,402200000.0
2009-11-06 03:45:00,1.5846,1.58485,1.58405,1.58425,310200000.0
2009-11-06 04:00:00,1.5843,1.5849,1.58425,1.58455,251400000.0
2009-11-06 04:15:00,1.58455,1.5847,1.5836,1.58395,349500000.0
2009-11-06 04:30:00,1.58405,1.58475,1.58355,1.58377,286220000.0
2009-11-06 04:45:00,1.5843,1.5848,1.584,1.58435,391800000.0
2009-11-06 05:00:00,1.58455,1.585,1.5843,1.5848,472620000.0
2009-11-06 05:15:00,1.5848,1.5849,1.58415,1.58415,338600000.0
2009-11-06 05:30:00,1.5842,1.58445,1.5839,1.5842,236900000.0
2009-11-06 05:45:00,1.58425,1.5847,1.5841,1.58465,244700000.0
2009-11-06 06:00:00,1.5846,1.58475,1.58425,1.58455,230600000.0
2009-11-06 06:15:00,1.58455,1.58495,1.58385,1.58395,449100000.0
2009-11-06 06:30:00,1.584,1.58415,1.58365,1.5837,487900000.0
2009-11-06 06:45:00,1.5837,1.5844,1.5836,1.5842,407400000.0
2009-11-06 07:00:00,1.5842,1.5845,1.58343,1.58425,276400000.0
2009-11-06 07:15:00,1.58425,1.58465,1.58415,1.58425,311900000.0
2009-11-06 07:30:00,1.58425,1.5844,1.5833,1.5835,422300000.0
2009-11-06 07:45:00,1.5835,1.5842,1.58325,1.5842,561500000.0
2009-11-06 08:00:00,1.5842,1.5842,1.58355,1.584,719400000.0
2009-11-06 08:15:00,1.584,1.58455,1.58375,1.58385,639600000.0
2009-11-06 08:30:00,1.58385,1.58455,1.58375,1.58405,598800000.0
2009-11-06 08:45:00,1.58405,1.5844,1.58345,1.58345,1029300000.0
2009-11-06 09:00:00,1.5836,1.5838,1.58125,1.58165,1145900000.0
2009-11-06 09:15:00,1.58165,1.58265,1.58155,1.5821,2414400000.0
2009-11-06 09:30:00,1.5821,1.58235,1.58145,1.5823,1744900000.0
2009-11-06 09:45:00,1.5823,1.583,1.58125,1.5829,1910800000.0
2009-11-06 10:00:00,1.5829,1.5841,1.5814,1.58225,3112400000.0
2009-11-06 10:15:00,1.5822,1.58295,1.58185,1.58255,1933800000.0
2009-11-06 10:30:00,1.58255,1.5828,1.58035,1.5818,1768300000.0
2009-11-06 10:45:00,1.5818,1.5825,1.58075,1.5809,1820400000.0
2009-11-06 11:00:00,1.58085,1.5817,1.5808,1.5808,1768800000.0
2009-11-06 11:15:00,1.58085,1.5815,1.58045,1.581,2171800000.0
2009-11-06 11:30:00,1.581,1.5817,1.5808,1.5809,1344000000.0
2009-11-06 11:45:00,1.581,1.58225,1.5808,1.5815,1613200000.0
2009-11-06 12:00:00,1.5815,1.58315,1.58095,1.58315,1715200000.0
2009-11-06 12:15:00,1.5832,1.58365,1.58275,1.5833,1756700000.0
2009-11-06 12:30:00,1.5833,1.584,1.583,1.58375,1449900000.0
2009-11-06 12:45:00,1.58375,1.58405,1.58325,1.58335,684300000.0
2009-11-06 13:00:00,1.5835,1.58415,1.58215,1.584,1994900000.0
2009-11-06 13:15:00,1.58395,1.5869,1.58395,1.586,2526600000.0
2009-11-06 13:30:00,1.58605,1.58795,1.58605,1.58745,2396800000.0
2009-11-06 13:45:00,1.58775,1.58935,1.58705,1.5884,3509700000.0
2009-11-06 14:00:00,1.58865,1.59655,1.58865,1.59135,3423550000.0
2009-11-06 14:15:00,1.5914,1.59275,1.59105,1.59265,2705100000.0
2009-11-06 14:30:00,1.59265,1.59295,1.5915,1.5921,2405500000.0
2009-11-06 14:45:00,1.5921,1.5935,1.592,1.5926,2556499998.0
2009-11-06 15:00:00,1.5926,1.5937,1.59215,1.59225,1465100000.0
2009-11-06 15:15:00,1.59225,1.59255,1.58945,1.5903,3440200000.0
2009-11-06 15:30:00,1.5896,1.5939,1.58945,1.59295,3858700000.0
2009-11-06 15:45:00,1.593,1.5949,1.5916,1.5922,5444600000.0
2009-11-06 16:00:00,1.5922,1.593,1.5907,1.5928,4876000000.0
2009-11-06 16:15:00,1.5928,1.59425,1.5924,1.5941,4712000000.0
2009-11-06 16:30:00,1.59405,1.59435,1.59075,1.59135,6213799999.0
2009-11-06 16:45:00,1.59135,1.59185,1.58995,1.5901,5894300000.0
2009-11-06 17:00:00,1.59015,1.59065,1.5886,1.5899,6970999998.0
2009-11-06 17:15:00,1.58985,1.59225,1.58895,1.5915,4491800000.0
2009-11-06 17:30:00,1.5915,1.5922,1.5903,1.59165,4306900000.0
2009-11-06 17:45:00,1.5917,1.59185,1.58915,1.5892,3312800000.0
2009-11-06 18:00:00,1.5892,1.5916,1.58915,1.59125,4338199998.0
2009-11-06 18:15:00,1.5912,1.59185,1.5895,1.59025,4842099999.0
2009-11-06 18:30:00,1.5902,1.59095,1.58985,1.5907,5877899999.0
2009-11-06 18:45:00,1.59065,1.5921,1.58975,1.5898,3979999999.0
2009-11-06 19:00:00,1.58975,1.59095,1.58945,1.59065,2667499999.0
2009-11-06 19:15:00,1.5907,1.59195,1.5901,1.5916,3200000000.0
2009-11-06 19:30:00,1.5916,1.59405,1.5915,1.5935,2485000000.0
2009-11-06 19:45:00,1.59355,1.5938,1.59245,1.59335,2268100000.0
2009-11-06 20:00:00,1.59335,1.5947,1.593,1.59335,2347500000.0
2009-11-06 20:15:00,1.5934,1.5949,1.59325,1.59405,1889700000.0
2009-11-06 20:30:00,1.59405,1.59455,1.59335,1.59405,1546600000.0
2009-11-06 20:45:00,1.59415,1.59645,1.59375,1.59625,2127000000.0
2009-11-06 21:00:00,1.59625,1.5978,1.59575,1.5974,2924900000.0
2009-11-06 21:15:00,1.5975,1.59885,1.5974,1.59825,2571900000.0
2009-11-06 21:30:00,1.5984,1.5987,1.59755,1.59785,2015400000.0
2009-11-06 21:45:00,1.59785,1.59805,1.5963,1.5975,2557300000.0
2009-11-06 22:00:00,1.5975,1.59915,1.59695,1.5973,1093000000.0
2009-11-06 22:15:00,1.5973,1.5977,1.59635,1.59675,1192200000.0
2009-11-06 22:30:00,1.59675,1.59705,1.5954,1.59565,1051300000.0
2009-11-06 22:45:00,1.59565,1.59725,1.5954,1.59605,966600000.0
2009-11-09 00:00:00,1.5948,1.59545,1.59435,1.59535,333600000.0
2009-11-09 00:15:00,1.5953,1.59545,1.5942,1.59425,173700000.0
2009-11-09 00:30:00,1.59415,1.59595,1.59405,1.59585,554800000.0
2009-11-09 00:45:00,1.59575,1.59595,1.5943,1.5956,574900000.0
2009-11-09 01:00:00,1.5956,1.59645,1.59495,1.59505,569400000.0
2009-11-09 01:15:00,1.5952,1.59605,1.59435,1.59545,810100000.0
2009-11-09 01:30:00,1.59555,1.59625,1.59475,1.59575,502200000.0
2009-11-09 01:45:00,1.59565,1.59675,1.59403,1.5967,471000000.0
2009-11-09 02:00:00,1.5967,1.59705,1.5956,1.5966,904400000.0
2009-11-09 02:15:00,1.5966,1.5966,1.5941,1.5941,846200000.0
2009-11-09 02:30:00,1.59415,1.5957,1.59415,1.59495,1363500000.0
2009-11-09 02:45:00,1.5948,1.59535,1.59345,1.5949,1478600000.0
2009-11-09 03:00:00,1.5948,1.5962,1.5942,1.59615,1846500000.0
2009-11-09 03:15:00,1.59615,1.59625,1.59425,1.5952,1845700000.0
2009-11-09 03:30:00,1.5952,1.59525,1.5939,1.59415,1044400000.0
2009-11-09 03:45:00,1.59415,1.5949,1.59335,1.5943,667000000.0
2009-11-09 04:00:00,1.59435,1.5951,1.5941,1.5947,920300000.0
2009-11-09 04:15:00,1.5948,1.5963,1.5944,1.5949,890000000.0
2009-11-09 04:30:00,1.595,1.5953,1.594,1.5942,617400000.0
2009-11-09 04:45:00,1.5943,1.59515,1.5933,1.59495,1156100000.0
2009-11-09 05:00:00,1.59495,1.5964,1.5944,1.5946,1171700000.0
2009-11-09 05:15:00,1.5946,1.5953,1.59435,1.59465,753300000.0
2009-11-09 05:30:00,1.5947,1.5948,1.59415,1.59465,618600000.0
2009-11-09 05:45:00,1.59465,1.5954,1.5946,1.5948,650800000.0
2009-11-09 06:00:00,1.5948,1.5948,1.59325,1.5946,765200000.0
2009-11-09 06:15:00,1.5946,1.59585,1.59395,1.5957,1579100000.0
2009-11-09 06:30:00,1.59565,1.5957,1.59405,1.5946,1166700000.0
2009-11-09 06:45:00,1.59455,1.5955,1.59415,1.59535,609600000.0
2009-11-09 07:00:00,1.59535,1.59565,1.5948,1.5953,573600000.0
2009-11-09 07:15:00,1.59525,1.59665,1.5951,1.59645,515100000.0
2009-11-09 07:30:00,1.59635,1.59695,1.59625,1.59645,801000000.0
2009-11-09 07:45:00,1.5965,1.598,1.5956,1.59795,1135600000.0
2009-11-09 08:00:00,1.598,1.598,1.59645,1.5966,731100000.0
2009-11-09 08:15:00,1.5966,1.59775,1.59605,1.5974,557500000.0
2009-11-09 08:30:00,1.5974,1.59775,1.59605,1.59675,661300000.0
2009-11-09 08:45:00,1.59675,1.5972,1.5952,1.59525,971300000.0
2009-11-09 09:00:00,1.59525,1.59655,1.59525,1.59635,1765700000.0
2009-11-09 09:15:00,1.5964,1.59645,1.5934,1.5938,2360900000.0
2009-11-09 09:30:00,1.59385,1.59575,1.5938,1.59475,1790200000.0
2009-11-09 09:45:00,1.59475,1.5955,1.594,1.5946,2487700000.0
2009-11-09 10:00:00,1.5946,1.5953,1.59405,1.59415,3876900000.0
2009-11-09 10:15:00,1.5942,1.59465,1.59345,1.59375,2561600000.0
2009-11-09 10:30:00,1.59375,1.594,1.5911,1.59165,2335700000.0
2009-11-09 10:45:00,1.59175,1.59315,1.59135,1.5931,2098600000.0
2009-11-09 11:00:00,1.59315,1.59445,1.5928,1.59285,4115400000.0
2009-11-09 11:15:00,1.59275,1.59285,1.59025,1.59135,3189600000.0
2009-11-09 11:30:00,1.5915,1.59225,1.5906,1.5911,3152400001.0
2009-11-09 11:45:00,1.5911,1.5919,1.58905,1.5891,3893500000.0
2009-11-09 12:00:00,1.5891,1.59095,1.58895,1.5905,3234900000.0
2009-11-09 12:15:00,1.5905,1.592,1.59035,1.5919,2308000000.0
2009-11-09 12:30:00,1.59185,1.59285,1.59075,1.5908,4687500000.0
2009-11-09 12:45:00,1.5909,1.593,1.59025,1.59265,3580700001.0
2009-11-09 13:00:00,1.59265,1.5934,1.59145,1.5928,4466100000.0
2009-11-09 13:15:00,1.59275,1.59355,1.5916,1.5933,3538000000.0
2009-11-09 13:30:00,1.5933,1.5934,1.59175,1.59325,2672200000.0
2009-11-09 13:45:00,1.59325,1.59385,1.5927,1.59305,1854900000.0
2009-11-09 14:00:00,1.59305,1.59475,1.59255,1.59435,1701900000.0
2009-11-09 14:15:00,1.59435,1.59455,1.5932,1.5932,1887000000.0
2009-11-09 14:30:00,1.5931,1.5937,1.5919,1.5921,2079000001.0
2009-11-09 14:45:00,1.5922,1.59335,1.5916,1.59285,4647400000.0
2009-11-09 15:00:00,1.59285,1.59335,1.59165,1.592,5737299999.0
2009-11-09 15:15:00,1.592,1.59275,1.591,1.59235,4639600000.0
2009-11-09 15:30:00,1.59235,1.5928,1.59135,1.59165,4804700000.0
2009-11-09 15:45:00,1.59165,1.5922,1.5901,1.5902,6526300000.0
2009-11-09 16:00:00,1.5901,1.5903,1.58475,1.5854,9954349997.0
2009-11-09 16:15:00,1.58535,1.58615,1.5843,1.58545,6756799999.0
2009-11-09 16:30:00,1.5854,1.58645,1.58505,1.5858,7447500001.0
2009-11-09 16:45:00,1.58585,1.5862,1.585,1.58535,7463700001.0
2009-11-09 17:00:00,1.5853,1.5858,1.5845,1.585,7275000000.0
2009-11-09 17:15:00,1.585,1.58595,1.5848,1.5853,6170200001.0
2009-11-09 17:30:00,1.58525,1.58695,1.5852,1.58665,7487899998.0
2009-11-09 17:45:00,1.5866,1.5867,1.585,1.5851,4686639998.0
2009-11-09 18:00:00,1.5851,1.58565,1.5843,1.5846,6705700001.0
2009-11-09 18:15:00,1.5846,1.5853,1.584,1.58465,5431200000.0
2009-11-09 18:30:00,1.58475,1.58555,1.5844,1.58495,5654600000.0
2009-11-09 18:45:00,1.58495,1.5855,1.58395,1.5842,4903700000.0
2009-11-09 19:00:00,1.58415,1.585,1.583,1.5831,5086600000.0
2009-11-09 19:15:00,1.5831,1.58445,1.58285,1.58425,3316100000.0
2009-11-09 19:30:00,1.5842,1.58485,1.58375,1.5846,1727680000.0
2009-11-09 19:45:00,1.58475,1.58515,1.58425,1.58425,2817700000.0
2009-11-09 20:00:00,1.58425,1.5849,1.5835,1.5844,3482870000.0
2009-11-09 20:15:00,1.5844,1.5854,1.58395,1.5846,3193700000.0
2009-11-09 20:30:00,1.58455,1.58465,1.5834,1.58365,4122410000.0
2009-11-09 20:45:00,1.58365,1.58455,1.58345,1.58415,2458800000.0
2009-11-09 21:00:00,1.58415,1.58455,1.5834,1.58345,2770000000.0
2009-11-09 21:15:00,1.5835,1.5836,1.58295,1.5832,2261000000.0
2009-11-09 21:30:00,1.5832,1.58335,1.58295,1.58295,2425780000.0
2009-11-09 21:45:00,1.58295,1.583,1.58065,1.5811,3881710000.0
2009-11-09 22:00:00,1.5811,1.58295,1.5809,1.5827,1817300000.0
2009-11-09 22:15:00,1.58275,1.58415,1.58275,1.58375,2736800000.0
2009-11-09 22:30:00,1.58375,1.5845,1.5834,1.584,1788400000.0
2009-11-09 22:45:00,1.584,1.5847,1.5836,1.58455,1133800000.0
2009-11-09 23:00:00,1.58445,1.58455,1.58365,1.5841,694200000.0
2009-11-09 23:15:00,1.5841,1.5846,1.5836,1.5836,425100000.0
2009-11-09 23:30:00,1.5837,1.58385,1.5827,1.5828,514800000.0
2009-11-09 23:45:00,1.58295,1.5838,1.58215,1.58245,1008200000.0
2009-11-10 00:00:00,1.5822,1.58315,1.58185,1.58295,205500000.0
2009-11-10 00:15:00,1.58305,1.58355,1.58246,1.58345,150300000.0
2009-11-10 00:30:00,1.58345,1.58355,1.5826,1.5827,270800000.0
2009-11-10 00:45:00,1.58275,1.58365,1.58275,1.5833,168600000.0
2009-11-10 01:00:00,1.58335,1.5838,1.58285,1.5829,297900000.0
2009-11-10 01:15:00,1.58305,1.58385,1.58255,1.5837,539900000.0
2009-11-10 01:30:00,1.58365,1.5848,1.583,1.5831,611800000.0
2009-11-10 01:45:00,1.58305,1.5836,1.5827,1.5833,807000000.0
2009-11-10 02:00:00,1.58345,1.58415,1.58215,1.5822,1436900000.0
2009-11-10 02:15:00,1.58235,1.5829,1.5821,1.5821,1119700000.0
2009-11-10 02:30:00,1.5821,1.5834,1.582,1.58285,949800000.0
2009-11-10 02:45:00,1.58275,1.5836,1.5824,1.58295,999600000.0
2009-11-10 03:00:00,1.58295,1.58395,1.5824,1.5838,821700000.0
2009-11-10 03:15:00,1.5838,1.5841,1.58325,1.58355,926800000.0
2009-11-10 03:30:00,1.58355,1.58425,1.5832,1.58415,955300000.0
2009-11-10 03:45:00,1.58415,1.58455,1.58345,1.58365,608700000.0
2009-11-10 04:00:00,1.5837,1.58405,1.58285,1.58405,704000000.0
2009-11-10 04:15:00,1.58405,1.585,1.58405,1.5849,721600000.0
2009-11-10 04:30:00,1.58485,1.58525,1.5841,1.5846,732600000.0
2009-11-10 04:45:00,1.5846,1.5849,1.5838,1.58475,765000000.0
2009-11-10 05:00:00,1.58475,1.58495,1.5841,1.58445,544400000.0
2009-11-10 05:15:00,1.58445,1.58495,1.5841,1.58455,733600000.0
2009-11-10 05:30:00,1.58455,1.5848,1.5835,1.5838,1079200000.0
2009-11-10 05:45:00,1.58375,1.58395,1.5834,1.58345,745500000.0
2009-11-10 06:00:00,1.58345,1.58355,1.5828,1.58345,359300000.0
2009-11-10 06:15:00,1.58345,1.58365,1.5828,1.58355,520300000.0
2009-11-10 06:30:00,1.58355,1.5844,1.58355,1.5844,616500000.0
2009-11-10 06:45:00,1.5844,1.58455,1.58385,1.58455,323700000.0
2009-11-10 07:00:00,1.5846,1.585,1.58405,1.58415,873300000.0
2009-11-10 07:15:00,1.58415,1.5861,1.5838,1.58555,1956000000.0
2009-11-10 07:30:00,1.58555,1.58645,1.5852,1.58625,1359000000.0
2009-11-10 07:45:00,1.58625,1.5885,1.5859,1.58605,1543300000.0
2009-11-10 08:00:00,1.58605,1.5861,1.5847,1.5849,1096100000.0
2009-11-10 08:15:00,1.5849,1.58535,1.5842,1.58475,1057700000.0
2009-11-10 08:30:00,1.58475,1.5862,1.5847,1.58605,786700000.0
2009-11-10 08:45:00,1.5861,1.5866,1.5845,1.585,1064600000.0
2009-11-10 09:00:00,1.585,1.58655,1.58475,1.58595,1338500000.0
2009-11-10 09:15:00,1.58595,1.58645,1.58555,1.58565,1956900000.0
2009-11-10 09:30:00,1.58555,1.5864,1.5854,1.58565,1477000000.0
2009-11-10 09:45:00,1.5857,1.58625,1.58495,1.5858,2199700000.0
2009-11-10 10:00:00,1.58595,1.58645,1.58535,1.5856,2668200000.0
2009-11-10 10:15:00,1.5856,1.58735,1.58485,1.5871,2168700000.0
2009-11-10 10:30:00,1.5871,1.5877,1.58615,1.5864,1941200000.0
2009-11-10 10:45:00,1.58645,1.5867,1.58575,1.5861,1693100000.0
2009-11-10 11:00:00,1.5861,1.5861,1.58445,1.58505,1557500000.0
2009-11-10 11:15:00,1.58495,1.5871,1.58495,1.5868,1755400000.0
2009-11-10 11:30:00,1.5868,1.5871,1.5858,1.58635,2604299999.0
2009-11-10 11:45:00,1.58635,1.5864,1.5852,1.58545,1678700000.0
2009-11-10 12:00:00,1.5855,1.58695,1.58505,1.5865,2603500000.0
2009-11-10 12:15:00,1.58635,1.5871,1.5861,1.58645,2060300000.0
2009-11-10 12:30:00,1.58655,1.5868,1.5844,1.58485,2209500000.0
2009-11-10 12:45:00,1.58485,1.5853,1.5841,1.5846,2305600000.0
2009-11-10 13:00:00,1.5846,1.58575,1.5844,1.585,1711700000.0
2009-11-10 13:15:00,1.585,1.5851,1.5841,1.585,1463500000.0
2009-11-10 13:30:00,1.585,1.58525,1.5842,1.5842,1387800000.0
2009-11-10 13:45:00,1.5842,1.5857,1.58405,1.58535,1797200000.0
2009-11-10 14:00:00,1.58535,1.58545,1.5846,1.58485,1358600000.0
2009-11-10 14:15:00,1.58485,1.5858,1.58395,1.5848,2389600000.0
2009-11-10 14:30:00,1.5848,1.58555,1.5838,1.584,2464400000.0
2009-11-10 14:45:00,1.584,1.58505,1.58365,1.584,2502900000.0
2009-11-10 15:00:00,1.584,1.5852,1.5833,1.58485,3324700000.0
2009-11-10 15:15:00,1.5849,1.58605,1.5844,1.58505,4006200001.0
2009-11-10 15:30:00,1.58505,1.58605,1.5832,1.5847,5750000000.0
2009-11-10 15:45:00,1.5847,1.58495,1.58395,1.58445,5334100000.0
2009-11-10 16:00:00,1.58445,1.5852,1.58355,1.58465,3798100001.0
2009-11-10 16:15:00,1.58465,1.5854,1.58455,1.5848,2124600000.0
2009-11-10 16:30:00,1.5847,1.58485,1.58105,1.5811,3793299999.0
2009-11-10 16:45:00,1.5811,1.58125,1.57735,1.5794,4613300000.0
2009-11-10 17:00:00,1.5795,1.5799,1.57695,1.57705,4739600000.0
2009-11-10 17:15:00,1.57705,1.57725,1.57505,1.57545,5705400001.0
2009-11-10 17:30:00,1.57545,1.57665,1.575,1.5757,4207750000.0
2009-11-10 17:45:00,1.5757,1.5762,1.5744,1.57445,4517400000.0
2009-11-10 18:00:00,1.57445,1.57495,1.5724,1.5746,4160600000.0
2009-11-10 18:15:00,1.5746,1.57515,1.57395,1.57485,3411800000.0
2009-11-10 18:30:00,1.57485,1.57495,1.5734,1.5736,4259000000.0
2009-11-10 18:45:00,1.5736,1.57435,1.5729,1.5731,3676500000.0
2009-11-10 19:00:00,1.5731,1.57415,1.5729,1.57305,2380400000.0
2009-11-10 19:15:00,1.57305,1.5763,1.57295,1.5758,2668900000.0
2009-11-10 19:30:00,1.57585,1.5761,1.5749,1.575,2357900000.0
2009-11-10 19:45:00,1.575,1.57525,1.5744,1.5752,2384500000.0
2009-11-10 20:00:00,1.5752,1.57595,1.575,1.5759,2575900000.0
2009-11-10 20:15:00,1.57595,1.5762,1.57505,1.5754,2382600000.0
2009-11-10 20:30:00,1.57545,1.5759,1.57485,1.57505,1735600000.0
2009-11-10 20:45:00,1.5751,1.57655,1.57505,1.57595,2440600000.0
2009-11-10 21:00:00,1.5759,1.57625,1.574,1.5742,2788600000.0
2009-11-10 21:15:00,1.57425,1.57435,1.57255,1.5737,1407470000.0
2009-11-10 21:30:00,1.57355,1.57435,1.57305,1.5735,1833600000.0
2009-11-10 21:45:00,1.5734,1.57355,1.571,1.57165,1711600000.0
2009-11-10 22:00:00,1.57165,1.5732,1.57155,1.5718,2350600000.0
2009-11-10 22:15:00,1.57185,1.57265,1.57115,1.57265,1762600000.0
2009-11-10 22:30:00,1.5726,1.57295,1.57105,1.5717,1681700000.0
2009-11-10 22:45:00,1.57175,1.57265,1.571,1.5726,1804700000.0
2009-11-10 23:00:00,1.5726,1.57265,1.57005,1.572,609700000.0
2009-11-10 23:15:00,1.57195,1.57265,1.5719,1.57225,970000000.0
2009-11-10 23:30:00,1.57225,1.5727,1.572,1.57225,474100000.0
2009-11-10 23:45:00,1.57225,1.5735,1.57225,1.57285,1107100000.0
2009-11-11 00:00:00,1.57285,1.57335,1.5721,1.5726,344600000.0
2009-11-11 00:15:00,1.57255,1.5737,1.5724,1.5727,311800000.0
2009-11-11 00:30:00,1.57275,1.5733,1.57255,1.57282,188700000.0
2009-11-11 00:45:00,1.57335,1.57375,1.57315,1.57345,223800000.0
2009-11-11 01:00:00,1.57345,1.57365,1.5731,1.5731,367600000.0
2009-11-11 01:15:00,1.5731,1.57334,1.57265,1.573,334400000.0
2009-11-11 01:30:00,1.573,1.5736,1.57285,1.5732,406100000.0
2009-11-11 01:45:00,1.5732,1.57405,1.57295,1.57405,369900000.0
2009-11-11 02:00:00,1.5741,1.5747,1.57305,1.57355,1350800000.0
2009-11-11 02:15:00,1.57355,1.57425,1.5732,1.57395,1051600000.0
2009-11-11 02:30:00,1.57395,1.57395,1.57305,1.57335,927600000.0
2009-11-11 02:45:00,1.57335,1.5736,1.57205,1.57285,739500000.0
2009-11-11 03:00:00,1.57275,1.5735,1.57265,1.5732,911700000.0
2009-11-11 03:15:00,1.5732,1.57335,1.5716,1.5729,660800000.0
2009-11-11 03:30:00,1.57285,1.5736,1.5726,1.573,756800000.0
2009-11-11 03:45:00,1.573,1.57365,1.5724,1.5736,670200000.0
2009-11-11 04:00:00,1.57365,1.5743,1.57255,1.5731,1151800000.0
2009-11-11 04:15:00,1.5732,1.5736,1.57205,1.57255,1020600000.0
2009-11-11 04:30:00,1.57255,1.5735,1.57225,1.573,1063300000.0
2009-11-11 04:45:00,1.573,1.5732,1.57205,1.57205,652200000.0
2009-11-11 05:00:00,1.57205,1.57225,1.5711,1.5721,967700000.0
2009-11-11 05:15:00,1.5721,1.5728,1.5717,1.5726,430400000.0
2009-11-11 05:30:00,1.5725,1.57265,1.57175,1.5722,375800000.0
2009-11-11 05:45:00,1.5721,1.57235,1.57095,1.57145,628500000.0
2009-11-11 06:00:00,1.57145,1.5728,1.57135,1.57185,767600000.0
2009-11-11 06:15:00,1.5719,1.57225,1.5716,1.5718,324400000.0
2009-11-11 06:30:00,1.57175,1.573,1.5715,1.5728,603900000.0
2009-11-11 06:45:00,1.5728,1.5729,1.5724,1.57265,323800000.0
2009-11-11 07:00:00,1.57265,1.57325,1.57245,1.573,500100000.0
2009-11-11 07:15:00,1.573,1.573,1.57225,1.5727,521400000.0
2009-11-11 07:30:00,1.5727,1.5731,1.57225,1.5729,618600000.0
2009-11-11 07:45:00,1.573,1.57315,1.57195,1.57205,565600000.0
2009-11-11 08:00:00,1.57205,1.57265,1.571,1.5719,1069400000.0
2009-11-11 08:15:00,1.5719,1.57205,1.57115,1.5716,847600000.0
2009-11-11 08:30:00,1.5716,1.5722,1.57155,1.57165,928400000.0
2009-11-11 08:45:00,1.57175,1.57195,1.56985,1.57065,929400000.0
2009-11-11 09:00:00,1.57065,1.57085,1.5696,1.5701,1788100000.0
2009-11-11 09:15:00,1.57005,1.5704,1.5688,1.56905,1889800000.0
2009-11-11 09:30:00,1.56905,1.5697,1.56825,1.56935,1707000000.0
2009-11-11 09:45:00,1.56935,1.571,1.5688,1.57085,2174600000.0
2009-11-11 10:00:00,1.57085,1.5732,1.57065,1.5711,3382900000.0
2009-11-11 10:15:00,1.5711,1.5725,1.571,1.57175,3440000000.0
2009-11-11 10:30:00,1.57175,1.572,1.57115,1.57185,2375300000.0
2009-11-11 10:45:00,1.57175,1.57315,1.5715,1.5728,2666900000.0
2009-11-11 11:00:00,1.57275,1.57315,1.57195,1.57255,1548400000.0
2009-11-11 11:15:00,1.57255,1.5727,1.5718,1.5721,1088800000.0
2009-11-11 11:30:00,1.57215,1.57345,1.572,1.57265,1812100000.0
2009-11-11 11:45:00,1.57265,1.5727,1.5708,1.5716,1825300000.0
2009-11-11 12:00:00,1.5716,1.57195,1.57115,1.5717,1653600000.0
2009-11-11 12:15:00,1.57175,1.5722,1.57125,1.5714,1996300000.0
2009-11-11 12:30:00,1.57145,1.57275,1.5707,1.57195,2411200000.0
2009-11-11 12:45:00,1.57195,1.5724,1.5709,1.5722,1528100000.0
2009-11-11 13:00:00,1.57215,1.57265,1.5718,1.57225,1714200000.0
2009-11-11 13:15:00,1.57225,1.57225,1.5708,1.57195,884700000.0
2009-11-11 13:30:00,1.57195,1.5724,1.571,1.5724,1658400000.0
2009-11-11 13:45:00,1.5724,1.5725,1.57075,1.5709,1248200000.0
2009-11-11 14:00:00,1.5709,1.5716,1.57075,1.5714,1402400000.0
2009-11-11 14:15:00,1.57135,1.5721,1.5712,1.5717,1623100000.0
2009-11-11 14:30:00,1.5717,1.5717,1.5707,1.571,2109500000.0
2009-11-11 14:45:00,1.571,1.5713,1.57,1.5702,2227000001.0
2009-11-11 15:00:00,1.5702,1.5704,1.5685,1.5692,3373800001.0
2009-11-11 15:15:00,1.56915,1.5697,1.56885,1.56895,3186200000.0
2009-11-11 15:30:00,1.56895,1.56975,1.56865,1.5694,3414600000.0
2009-11-11 15:45:00,1.5694,1.5696,1.56825,1.56905,1991200000.0
2009-11-11 16:00:00,1.56895,1.5714,1.56895,1.571,2924900000.0
2009-11-11 16:15:00,1.571,1.57135,1.57045,1.571,2622199999.0
2009-11-11 16:30:00,1.57105,1.5716,1.56995,1.5703,4220600000.0
2009-11-11 16:45:00,1.5703,1.5711,1.56905,1.56935,5213300001.0
2009-11-11 17:00:00,1.56945,1.571,1.569,1.5691,4060000000.0
2009-11-11 17:15:00,1.5692,1.56955,1.5681,1.56855,4191800000.0
2009-11-11 17:30:00,1.5685,1.569,1.5671,1.56755,4464400000.0
2009-11-11 17:45:00,1.56745,1.5692,1.567,1.56725,3714300000.0
2009-11-11 18:00:00,1.5674,1.56875,1.56625,1.56695,4140600000.0
2009-11-11 18:15:00,1.56695,1.56735,1.56525,1.56595,3288500000.0
2009-11-11 18:30:00,1.56595,1.56665,1.5654,1.5665,2184700000.0
2009-11-11 18:45:00,1.5666,1.56825,1.56635,1.56665,2503500000.0
2009-11-11 19:00:00,1.5667,1.56775,1.5657,1.5667,2357500000.0
2009-11-11 19:15:00,1.56675,1.5676,1.5661,1.5661,1929100000.0
2009-11-11 19:30:00,1.56605,1.56635,1.56515,1.56615,1897000000.0
2009-11-11 19:45:00,1.56615,1.56665,1.5651,1.56565,2329700000.0
2009-11-11 20:00:00,1.5657,1.5663,1.56495,1.5661,1517490000.0
2009-11-11 20:15:00,1.5661,1.5669,1.56595,1.5662,835600000.0
2009-11-11 20:30:00,1.56625,1.56735,1.5657,1.56735,1424600000.0
2009-11-11 20:45:00,1.56735,1.5675,1.56615,1.5663,1643700000.0
2009-11-11 21:00:00,1.56635,1.5667,1.5649,1.5658,1516990000.0
2009-11-11 21:15:00,1.56585,1.56685,1.5655,1.56625,1299600000.0
2009-11-11 21:30:00,1.56625,1.5672,1.56625,1.5668,1054500000.0
2009-11-11 21:45:00,1.5668,1.56705,1.5664,1.5668,1055700000.0
2009-11-11 22:00:00,1.5668,1.56695,1.56585,1.5659,1001200000.0
2009-11-11 22:15:00,1.5659,1.56645,1.5654,1.5656,954340000.0
2009-11-11 22:30:00,1.56555,1.56685,1.56555,1.5664,1026900000.0
2009-11-11 22:45:00,1.5664,1.5674,1.5662,1.56695,1552800000.0
2009-11-11 23:00:00,1.56695,1.567,1.5658,1.5667,418700000.0
2009-11-11 23:15:00,1.5669,1.56715,1.5656,1.5665,317920000.0
2009-11-11 23:30:00,1.56645,1.56645,1.5655,1.5656,171290000.0
2009-11-11 23:45:00,1.5657,1.5659,1.5653,1.56575,438690000.0
2009-11-12 00:00:00,1.56575,1.56575,1.5647,1.5651,330250000.0
2009-11-12 00:15:00,1.56465,1.56518,1.56465,1.5648,171860000.0
2009-11-12 00:30:00,1.5648,1.56509,1.56465,1.5649,187970000.0
2009-11-12 00:45:00,1.5649,1.56545,1.56485,1.5651,193100000.0
2009-11-12 01:00:00,1.5651,1.5655,1.56485,1.5654,277600000.0
2009-11-12 01:15:00,1.56545,1.56565,1.56485,1.56535,460400000.0
2009-11-12 01:30:00,1.5652,1.56555,1.56505,1.56515,456400000.0
2009-11-12 01:45:00,1.56515,1.56545,1.56495,1.56535,312400000.0
2009-11-12 02:00:00,1.56535,1.5658,1.5647,1.5658,421600000.0
2009-11-12 02:15:00,1.5658,1.56615,1.5652,1.5658,546200000.0
2009-11-12 02:30:00,1.5658,1.5661,1.56405,1.56535,1057600000.0
2009-11-12 02:45:00,1.56535,1.566,1.56445,1.56525,816300000.0
2009-11-12 03:00:00,1.56525,1.5661,1.56485,1.56585,895600000.0
2009-11-12 03:15:00,1.5658,1.56605,1.5651,1.56535,648400000.0
2009-11-12 03:30:00,1.5654,1.56595,1.5651,1.56535,733800000.0
2009-11-12 03:45:00,1.56535,1.56635,1.5652,1.56625,564200000.0
2009-11-12 04:00:00,1.5663,1.5663,1.56485,1.56545,561800000.0
2009-11-12 04:15:00,1.5654,1.5657,1.56455,1.56565,738500000.0
2009-11-12 04:30:00,1.56565,1.56615,1.5651,1.56525,455300000.0
2009-11-12 04:45:00,1.56525,1.5656,1.56505,1.5652,496900000.0
2009-11-12 05:00:00,1.5652,1.5655,1.56295,1.56335,876500000.0
2009-11-12 05:15:00,1.56335,1.5648,1.5631,1.5646,916900000.0
2009-11-12 05:30:00,1.5646,1.56605,1.5645,1.5658,497700000.0
2009-11-12 05:45:00,1.5658,1.56595,1.56515,1.5659,315300000.0
2009-11-12 06:00:00,1.5659,1.56605,1.56505,1.56525,474100000.0
2009-11-12 06:15:00,1.56525,1.5653,1.56485,1.5649,440700000.0
2009-11-12 06:30:00,1.56495,1.5654,1.56475,1.56485,670000000.0
2009-11-12 06:45:00,1.56485,1.56525,1.5646,1.56515,406100000.0
2009-11-12 07:00:00,1.56515,1.56515,1.5644,1.5648,615600000.0
2009-11-12 07:15:00,1.5648,1.5655,1.56475,1.5652,356100000.0
2009-11-12 07:30:00,1.5652,1.5654,1.56375,1.564,537300000.0
2009-11-12 07:45:00,1.564,1.56485,1.5636,1.5646,371900000.0
2009-11-12 08:00:00,1.56435,1.5654,1.5643,1.5653,591400000.0
2009-11-12 08:15:00,1.56535,1.56585,1.56485,1.56525,840200000.0
2009-11-12 08:30:00,1.56525,1.56605,1.565,1.56585,576800000.0
2009-11-12 08:45:00,1.56585,1.5666,1.56535,1.56655,1304500000.0
2009-11-12 09:00:00,1.56655,1.5667,1.5648,1.565,2054700000.0
2009-11-12 09:15:00,1.565,1.5651,1.56405,1.5645,1722900000.0
2009-11-12 09:30:00,1.56445,1.5657,1.56355,1.5636,1457800000.0
2009-11-12 09:45:00,1.5636,1.56465,1.5626,1.56385,1782300000.0
2009-11-12 10:00:00,1.56385,1.5654,1.5635,1.56465,1702100000.0
2009-11-12 10:15:00,1.5646,1.5654,1.5642,1.56535,1779100000.0
2009-11-12 10:30:00,1.56535,1.5661,1.56515,1.5657,1586400000.0
2009-11-12 10:45:00,1.5658,1.5659,1.56435,1.5653,1881100000.0
2009-11-12 11:00:00,1.5653,1.56625,1.56405,1.565,3117700000.0
2009-11-12 11:15:00,1.565,1.5665,1.56415,1.5665,2245200000.0
2009-11-12 11:30:00,1.5665,1.5667,1.5657,1.5664,1674000000.0
2009-11-12 11:45:00,1.5664,1.56725,1.56555,1.56645,1716900000.0
2009-11-12 12:00:00,1.5665,1.5672,1.56585,1.56655,2462600000.0
2009-11-12 12:15:00,1.56655,1.56715,1.56605,1.5667,4176000000.0
2009-11-12 12:30:00,1.5667,1.5667,1.5655,1.56585,3066700000.0
2009-11-12 12:45:00,1.56585,1.56625,1.5654,1.5661,1485000000.0
2009-11-12 13:00:00,1.5661,1.5667,1.566,1.56645,1588600000.0
2009-11-12 13:15:00,1.56645,1.5666,1.5652,1.56535,1093500000.0
2009-11-12 13:30:00,1.56535,1.56685,1.5653,1.56645,1865400000.0
2009-11-12 13:45:00,1.5665,1.5672,1.5664,1.5671,1204300000.0
2009-11-12 14:00:00,1.5671,1.5687,1.56675,1.56835,2367900000.0
2009-11-12 14:15:00,1.56835,1.57245,1.5683,1.5723,2682100000.0
2009-11-12 14:30:00,1.5724,1.57305,1.5698,1.57065,3631700000.0
2009-11-12 14:45:00,1.57065,1.5711,1.5692,1.56945,2707200000.0
2009-11-12 15:00:00,1.5695,1.5703,1.5691,1.56995,2463400000.0
2009-11-12 15:15:00,1.56995,1.5704,1.5691,1.5693,2825700000.0
2009-11-12 15:30:00,1.5696,1.5701,1.56695,1.56755,2854170000.0
2009-11-12 15:45:00,1.5674,1.5686,1.5667,1.5684,2533700000.0
2009-11-12 16:00:00,1.56845,1.5686,1.56625,1.56625,3985699999.0
2009-11-12 16:15:00,1.56635,1.5666,1.56495,1.56555,3609460000.0
2009-11-12 16:30:00,1.56555,1.5661,1.5646,1.5654,4697200000.0
2009-11-12 16:45:00,1.5655,1.5667,1.56445,1.56615,3652100000.0
2009-11-12 17:00:00,1.56615,1.5668,1.56485,1.56505,4125400003.0
2009-11-12 17:15:00,1.56505,1.56675,1.56445,1.56495,3726600000.0
2009-11-12 17:30:00,1.56495,1.56545,1.5631,1.56325,3323700000.0
2009-11-12 17:45:00,1.5634,1.564,1.55955,1.5603,3649300000.0
2009-11-12 18:00:00,1.5603,1.56325,1.5601,1.5629,3042400000.0
2009-11-12 18:15:00,1.5628,1.56385,1.5611,1.56385,4060199998.0
2009-11-12 18:30:00,1.56385,1.5648,1.5632,1.5632,3891599999.0
2009-11-12 18:45:00,1.5632,1.56575,1.5626,1.5626,2798100000.0
2009-11-12 19:00:00,1.56265,1.5641,1.5625,1.5636,2114600000.0
2009-11-12 19:15:00,1.56365,1.5642,1.56285,1.56355,1503499999.0
2009-11-12 19:30:00,1.56355,1.56405,1.56275,1.5632,1685400000.0
2009-11-12 19:45:00,1.5632,1.56395,1.56275,1.5638,2502400000.0
2009-11-12 20:00:00,1.5637,1.5655,1.56345,1.5653,4335299999.0
2009-11-12 20:15:00,1.5653,1.5659,1.56425,1.56545,1696400000.0
2009-11-12 20:30:00,1.56545,1.56575,1.56455,1.5647,1349600000.0
2009-11-12 20:45:00,1.5647,1.56545,1.56385,1.56545,1400400000.0
2009-11-12 21:00:00,1.56535,1.5658,1.56475,1.5652,1436900000.0
2009-11-12 21:15:00,1.5652,1.5662,1.5651,1.5659,1820100000.0
2009-11-12 21:30:00,1.5659,1.5664,1.5656,1.56585,1907200000.0
2009-11-12 21:45:00,1.56585,1.568,1.5658,1.56765,1638100000.0
2009-11-12 22:00:00,1.56765,1.5701,1.56735,1.56925,1869500000.0
2009-11-12 22:15:00,1.56925,1.56965,1.5685,1.5692,1981700000.0
2009-11-12 22:30:00,1.5692,1.5693,1.56685,1.56715,3384999999.0
2009-11-12 22:45:00,1.56715,1.5682,1.5667,1.56705,1990600000.0
2009-11-12 23:00:00,1.56705,1.5675,1.56575,1.5667,951300000.0
2009-11-12 23:15:00,1.5667,1.5671,1.56575,1.56655,580400000.0
2009-11-12 23:30:00,1.5666,1.56785,1.56605,1.56695,420900000.0
2009-11-12 23:45:00,1.56705,1.56805,1.5667,1.56725,452200000.0
2009-11-13 00:00:00,1.5672,1.56735,1.56635,1.56665,329800000.0
2009-11-13 00:15:00,1.56665,1.5676,1.56595,1.56655,229900000.0
2009-11-13 00:30:00,1.56655,1.56776,1.56645,1.5667,351900000.0
2009-11-13 00:45:00,1.5667,1.56755,1.56645,1.56704,359400000.0
2009-11-13 01:00:00,1.5666,1.5684,1.56655,1.56775,338800000.0
2009-11-13 01:15:00,1.56775,1.56835,1.56715,1.5683,371000000.0
2009-11-13 01:30:00,1.5683,1.56865,1.56725,1.5678,589600000.0
2009-11-13 01:45:00,1.5679,1.568,1.5668,1.56745,579600000.0
2009-11-13 02:00:00,1.5675,1.5675,1.5665,1.56685,856400000.0
2009-11-13 02:15:00,1.56685,1.56875,1.5668,1.56835,766500000.0
2009-11-13 02:30:00,1.5683,1.56905,1.56755,1.5688,805700000.0
2009-11-13 02:45:00,1.5688,1.5691,1.5674,1.56825,882200000.0
2009-11-13 03:00:00,1.56825,1.569,1.56815,1.56855,616800000.0
2009-11-13 03:15:00,1.5686,1.5692,1.56835,1.5686,819300000.0
2009-11-13 03:30:00,1.56865,1.56905,1.5682,1.5686,795700000.0
2009-11-13 03:45:00,1.5686,1.5688,1.5677,1.5679,315700000.0
2009-11-13 04:00:00,1.56785,1.5686,1.56785,1.5681,528300000.0
2009-11-13 04:15:00,1.5681,1.5684,1.5677,1.56815,440800000.0
2009-11-13 04:30:00,1.5682,1.5685,1.5678,1.56805,252300000.0
2009-11-13 04:45:00,1.56805,1.56815,1.56805,1.56805,294100000.0
2009-11-13 05:00:00,1.56805,1.56845,1.56755,1.5678,386800000.0
2009-11-13 05:15:00,1.56775,1.56845,1.5676,1.56815,379300000.0
2009-11-13 05:30:00,1.56815,1.5685,1.5677,1.5677,316400000.0
2009-11-13 05:45:00,1.56775,1.56815,1.5676,1.5677,385600000.0
2009-11-13 06:00:00,1.56765,1.56865,1.56755,1.56845,275300000.0
2009-11-13 06:15:00,1.56845,1.56905,1.5681,1.56815,629000000.0
2009-11-13 06:30:00,1.56815,1.56842,1.5676,1.56815,405300000.0
2009-11-13 06:45:00,1.56815,1.5683,1.56745,1.56795,353700000.0
2009-11-13 07:00:00,1.56795,1.56825,1.56758,1.56805,302500000.0
2009-11-13 07:15:00,1.56805,1.56815,1.56755,1.5677,297200000.0
2009-11-13 07:30:00,1.56765,1.56855,1.56755,1.56845,310900000.0
2009-11-13 07:45:00,1.5682,1.5683,1.5672,1.5678,443800000.0
2009-11-13 08:00:00,1.5678,1.5679,1.5674,1.56785,448500000.0
2009-11-13 08:15:00,1.56785,1.5679,1.5671,1.56755,670000000.0
2009-11-13 08:30:00,1.56755,1.56755,1.5663,1.56675,817600000.0
2009-11-13 08:45:00,1.56675,1.56675,1.56495,1.56555,1337000000.0
2009-11-13 09:00:00,1.56555,1.5668,1.5651,1.56575,2525100000.0
2009-11-13 09:15:00,1.56575,1.5661,1.56435,1.5651,1846200000.0
2009-11-13 09:30:00,1.5651,1.56525,1.5643,1.56495,1395000000.0
2009-11-13 09:45:00,1.56495,1.5653,1.56425,1.5647,1581700000.0
2009-11-13 10:00:00,1.5647,1.5658,1.5645,1.5657,2015300000.0
2009-11-13 10:15:00,1.5657,1.5661,1.56405,1.5645,2494800000.0
2009-11-13 10:30:00,1.5645,1.56525,1.5637,1.56515,2437300000.0
2009-11-13 10:45:00,1.56515,1.5654,1.564,1.5649,1598500000.0
2009-11-13 11:00:00,1.5649,1.56555,1.56435,1.5654,1447100000.0
2009-11-13 11:15:00,1.5654,1.5658,1.5644,1.56485,2050800000.0
2009-11-13 11:30:00,1.5649,1.5667,1.5646,1.5664,2034100000.0
2009-11-13 11:45:00,1.5664,1.56795,1.5662,1.5679,1305400000.0
2009-11-13 12:00:00,1.5679,1.56825,1.5672,1.5672,1570400000.0
2009-11-13 12:15:00,1.5672,1.5687,1.5665,1.5685,1586800000.0
2009-11-13 12:30:00,1.56845,1.56925,1.56755,1.56925,1400000000.0
2009-11-13 12:45:00,1.56925,1.5697,1.56895,1.56925,1390300000.0
2009-11-13 13:00:00,1.56925,1.56975,1.56735,1.5675,1582400000.0
2009-11-13 13:15:00,1.5676,1.56805,1.5673,1.56765,1473000000.0
2009-11-13 13:30:00,1.56765,1.568,1.5671,1.5672,1151300000.0
2009-11-13 13:45:00,1.5671,1.5679,1.56655,1.567,1154000000.0
2009-11-13 14:00:00,1.56705,1.56715,1.56645,1.5669,1365800000.0
2009-11-13 14:15:00,1.5669,1.56725,1.56655,1.56705,863600000.0
2009-11-13 14:30:00,1.567,1.56755,1.5667,1.56675,874300000.0
2009-11-13 14:45:00,1.5668,1.56725,1.56545,1.5657,2088500000.0
2009-11-13 15:00:00,1.5657,1.5658,1.56435,1.56545,2107200000.0
2009-11-13 15:15:00,1.5654,1.56545,1.563,1.5643,2239700000.0
2009-11-13 15:30:00,1.56455,1.56485,1.56175,1.56225,4811700000.0
2009-11-13 15:45:00,1.56225,1.56235,1.56085,1.56125,3080700000.0
2009-11-13 16:00:00,1.5611,1.56285,1.5611,1.5616,4129000000.0
2009-11-13 16:15:00,1.56155,1.56255,1.56115,1.56135,3170000000.0
2009-11-13 16:30:00,1.56135,1.5628,1.56115,1.562,3920900000.0
2009-11-13 16:45:00,1.56205,1.5638,1.561,1.5638,3252900000.0
2009-11-13 17:00:00,1.5638,1.56465,1.5626,1.5637,4179000000.0
2009-11-13 17:15:00,1.56375,1.56405,1.56225,1.5629,3276600000.0
2009-11-13 17:30:00,1.5629,1.56475,1.56275,1.5633,3871100000.0
2009-11-13 17:45:00,1.56335,1.5639,1.56135,1.56175,4500500000.0
2009-11-13 18:00:00,1.56175,1.56215,1.56095,1.5612,4924999999.0
2009-11-13 18:15:00,1.5611,1.56265,1.561,1.562,4221899999.0
2009-11-13 18:30:00,1.562,1.5638,1.56175,1.5633,5456000000.0
2009-11-13 18:45:00,1.5633,1.5653,1.5631,1.56325,3483200000.0
2009-11-13 19:00:00,1.5631,1.56455,1.5621,1.5639,5038699999.0
2009-11-13 19:15:00,1.5639,1.56475,1.56265,1.5641,3530000000.0
2009-11-13 19:30:00,1.5641,1.56525,1.56375,1.56445,3417200000.0
2009-11-13 19:45:00,1.56445,1.565,1.5641,1.56475,2642300000.0
2009-11-13 20:00:00,1.56475,1.56535,1.56445,1.5652,2319000000.0
2009-11-13 20:15:00,1.5652,1.56535,1.56365,1.5637,1462100000.0
2009-11-13 20:30:00,1.5637,1.56435,1.56315,1.56405,1256600000.0
2009-11-13 20:45:00,1.56405,1.5652,1.5639,1.56465,1361000000.0
2009-11-13 21:00:00,1.56465,1.565,1.564,1.56415,1279400000.0
2009-11-13 21:15:00,1.56415,1.56505,1.56395,1.56415,1837900000.0
2009-11-13 21:30:00,1.56415,1.56595,1.5639,1.56555,3162600000.0
2009-11-13 21:45:00,1.5656,1.5665,1.56465,1.5662,3345500000.0
2009-11-13 22:00:00,1.5662,1.5663,1.56465,1.5656,1894400000.0
2009-11-13 22:15:00,1.5656,1.56655,1.5653,1.56645,924200000.0
2009-11-13 22:30:00,1.56645,1.5666,1.56585,1.56635,1085100000.0
2009-11-13 22:45:00,1.56635,1.5672,1.5654,1.5671,1636800000.0
2009-11-13 23:00:00,1.5671,1.5671,1.5671,1.5671,1000000.0
2009-11-16 00:00:00,1.5717,1.5723,1.57155,1.5721,199300000.0
2009-11-16 00:15:00,1.57215,1.5728,1.56849,1.56859,216200000.0
2009-11-16 00:30:00,1.57225,1.57225,1.56852,1.5718,152900000.0
2009-11-16 00:45:00,1.5718,1.5723,1.57135,1.5717,120300000.0
2009-11-16 01:00:00,1.5717,1.57205,1.5689,1.5699,543300000.0
2009-11-16 01:15:00,1.56985,1.56995,1.5687,1.56885,748070000.0
2009-11-16 01:30:00,1.5689,1.56935,1.5687,1.5691,779330000.0
2009-11-16 01:45:00,1.5691,1.56945,1.5687,1.5688,843550000.0
2009-11-16 02:00:00,1.56875,1.57285,1.56875,1.5706,1142100000.0
2009-11-16 02:15:00,1.57055,1.5709,1.5697,1.56995,510800000.0
2009-11-16 02:30:00,1.56995,1.57035,1.56935,1.57,621600000.0
2009-11-16 02:45:00,1.56995,1.57235,1.5699,1.57065,1079400000.0
2009-11-16 03:00:00,1.57065,1.57085,1.5698,1.5707,463600000.0
2009-11-16 03:15:00,1.57075,1.57135,1.5704,1.57095,345900000.0
2009-11-16 03:30:00,1.571,1.57145,1.57025,1.57035,613600000.0
2009-11-16 03:45:00,1.57035,1.5707,1.5697,1.57015,758400000.0
2009-11-16 04:00:00,1.57015,1.57045,1.56935,1.56995,922100000.0
2009-11-16 04:15:00,1.56995,1.5701,1.56925,1.5693,413200000.0
2009-11-16 04:30:00,1.5693,1.56985,1.5681,1.5688,529200000.0
2009-11-16 04:45:00,1.56895,1.5695,1.5684,1.56885,520500000.0
2009-11-16 05:00:00,1.5689,1.5691,1.5682,1.5691,438400000.0
2009-11-16 05:15:00,1.5691,1.56915,1.5682,1.56845,418500000.0
2009-11-16 05:30:00,1.5685,1.5695,1.5682,1.56945,485600000.0
2009-11-16 05:45:00,1.56945,1.57,1.56935,1.5696,292200000.0
2009-11-16 06:00:00,1.5696,1.56965,1.5685,1.56925,528800000.0
2009-11-16 06:15:00,1.5692,1.56935,1.5683,1.5684,306200000.0
2009-11-16 06:30:00,1.5685,1.5686,1.5679,1.56795,455800000.0
2009-11-16 06:45:00,1.56795,1.56815,1.56725,1.5675,488900000.0
2009-11-16 07:00:00,1.56755,1.5679,1.5671,1.56775,461600000.0
2009-11-16 07:15:00,1.56775,1.5681,1.56735,1.5676,322100000.0
2009-11-16 07:30:00,1.56765,1.56795,1.56725,1.56765,382200000.0
2009-11-16 07:45:00,1.5677,1.56825,1.5675,1.56825,494700000.0
2009-11-16 08:00:00,1.56825,1.56855,1.56755,1.5682,394600000.0
2009-11-16 08:15:00,1.5682,1.5684,1.5678,1.56805,509500000.0
2009-11-16 08:30:00,1.56805,1.5683,1.5673,1.56755,446900000.0
2009-11-16 08:45:00,1.56755,1.56785,1.56575,1.5674,868050000.0
2009-11-16 09:00:00,1.56735,1.5679,1.56645,1.5666,1309600000.0
2009-11-16 09:15:00,1.56655,1.5678,1.56645,1.56725,1674800000.0
2009-11-16 09:30:00,1.56725,1.56785,1.5667,1.5674,1242700000.0
2009-11-16 09:45:00,1.5674,1.56785,1.56705,1.5677,1131900000.0
2009-11-16 10:00:00,1.56775,1.5685,1.5671,1.5674,1323700000.0
2009-11-16 10:15:00,1.5674,1.5681,1.5671,1.5674,1166500000.0
2009-11-16 10:30:00,1.56745,1.5683,1.56725,1.56785,1353400000.0
2009-11-16 10:45:00,1.56785,1.56855,1.5675,1.56795,1220600000.0
2009-11-16 11:00:00,1.5681,1.5682,1.567,1.56765,1520800000.0
2009-11-16 11:15:00,1.5676,1.568,1.566,1.5669,1352700000.0
2009-11-16 11:30:00,1.5668,1.56845,1.5662,1.5681,1091000000.0
2009-11-16 11:45:00,1.56805,1.56825,1.5668,1.5674,1333500000.0
2009-11-16 12:00:00,1.56735,1.56765,1.5666,1.567,1107400000.0
2009-11-16 12:15:00,1.56705,1.56785,1.56665,1.56745,1034200000.0
2009-11-16 12:30:00,1.56745,1.5681,1.5674,1.56795,921600000.0
2009-11-16 12:45:00,1.56785,1.568,1.56715,1.56785,791100000.0
2009-11-16 13:00:00,1.56785,1.5683,1.56735,1.56815,969000000.0
2009-11-16 13:15:00,1.5682,1.5683,1.5673,1.56745,680800000.0
2009-11-16 13:30:00,1.5675,1.56805,1.56705,1.56745,1054200000.0
2009-11-16 13:45:00,1.5674,1.5678,1.5663,1.56665,753300000.0
2009-11-16 14:00:00,1.56655,1.5674,1.56635,1.5664,672600000.0
2009-11-16 14:15:00,1.56645,1.5666,1.56515,1.56545,1538300000.0
2009-11-16 14:30:00,1.56545,1.5659,1.56355,1.56365,2952240000.0
2009-11-16 14:45:00,1.56365,1.56435,1.5634,1.5642,2048600000.0
2009-11-16 15:00:00,1.5642,1.5646,1.5631,1.5634,1413400000.0
2009-11-16 15:15:00,1.56335,1.5639,1.5623,1.5627,1946000000.0
2009-11-16 15:30:00,1.5628,1.5641,1.5622,1.5634,2675200000.0
2009-11-16 15:45:00,1.56345,1.56365,1.56265,1.56335,1648900000.0
2009-11-16 16:00:00,1.56345,1.56565,1.563,1.56555,2036400000.0
2009-11-16 16:15:00,1.5655,1.56595,1.565,1.56525,2159400000.0
2009-11-16 16:30:00,1.56525,1.5655,1.5636,1.5641,3323600000.0
2009-11-16 16:45:00,1.56405,1.56455,1.5633,1.56385,2369900000.0
2009-11-16 17:00:00,1.56385,1.5652,1.56255,1.5627,2769000000.0
2009-11-16 17:15:00,1.5627,1.56375,1.5624,1.56325,3758600000.0
2009-11-16 17:30:00,1.56325,1.564,1.5614,1.5614,2942700000.0
2009-11-16 17:45:00,1.56155,1.5638,1.56085,1.5635,3612100000.0
2009-11-16 18:00:00,1.56345,1.56525,1.56315,1.5648,4147600000.0
2009-11-16 18:15:00,1.5648,1.56515,1.5637,1.56485,3077200000.0
2009-11-16 18:30:00,1.56485,1.56595,1.56435,1.5657,2364400000.0
2009-11-16 18:45:00,1.56575,1.56655,1.5654,1.5663,1679600000.0
2009-11-16 19:00:00,1.56615,1.56645,1.56495,1.56515,1544000000.0
2009-11-16 19:15:00,1.5652,1.567,1.5633,1.56575,3949400000.0
2009-11-16 19:30:00,1.5658,1.56665,1.56415,1.5654,2943600000.0
2009-11-16 19:45:00,1.56535,1.56725,1.56535,1.56665,3085200000.0
2009-11-16 20:00:00,1.5667,1.56705,1.5657,1.56625,2346500000.0
2009-11-16 20:15:00,1.5663,1.5672,1.5661,1.5662,1586900000.0
2009-11-16 20:30:00,1.5662,1.5665,1.565,1.5653,1067800000.0
2009-11-16 20:45:00,1.5653,1.56725,1.5653,1.5671,1522200000.0
2009-11-16 21:00:00,1.5671,1.5682,1.56675,1.5678,2751600000.0
2009-11-16 21:15:00,1.56785,1.5691,1.5671,1.5689,2378400000.0
2009-11-16 21:30:00,1.5688,1.569,1.56715,1.56875,1933200000.0
2009-11-16 21:45:00,1.5688,1.5695,1.5681,1.56835,1631400000.0
2009-11-16 22:00:00,1.56835,1.56905,1.5681,1.5686,818800000.0
2009-11-16 22:15:00,1.5686,1.5702,1.5685,1.56985,1925400000.0
2009-11-16 22:30:00,1.56985,1.5702,1.5671,1.5674,1685600000.0
2009-11-16 22:45:00,1.5674,1.56805,1.56705,1.5674,1576900000.0
2009-11-16 23:00:00,1.5674,1.56885,1.56725,1.5688,720800000.0
2009-11-16 23:15:00,1.5688,1.5691,1.5677,1.56775,525100000.0
2009-11-16 23:30:00,1.5678,1.5689,1.56765,1.56785,340000000.0
2009-11-16 23:45:00,1.56795,1.569,1.5675,1.56775,604200000.0
2009-11-17 00:00:00,1.56785,1.5685,1.56745,1.5676,213400000.0
2009-11-17 00:15:00,1.56835,1.56895,1.5672,1.56825,229700000.0
2009-11-17 00:30:00,1.5683,1.5684,1.56795,1.56835,165800000.0
2009-11-17 00:45:00,1.56835,1.56939,1.5677,1.56825,155800000.0
2009-11-17 01:00:00,1.5682,1.56885,1.56794,1.56875,510600000.0
2009-11-17 01:15:00,1.56875,1.569,1.568,1.56855,459900000.0
2009-11-17 01:30:00,1.56855,1.5692,1.56845,1.56865,482500000.0
2009-11-17 01:45:00,1.56865,1.5697,1.5683,1.56855,645700000.0
2009-11-17 02:00:00,1.5686,1.56985,1.56835,1.5692,838300000.0
2009-11-17 02:15:00,1.56925,1.56935,1.56835,1.56855,502200000.0
2009-11-17 02:30:00,1.5686,1.56905,1.5679,1.56835,835500000.0
2009-11-17 02:45:00,1.56835,1.56855,1.5678,1.56835,448800000.0
2009-11-17 03:00:00,1.56835,1.56855,1.5681,1.56835,277700000.0
2009-11-17 03:15:00,1.5684,1.56855,1.56715,1.5681,1063400000.0
2009-11-17 03:30:00,1.5681,1.5684,1.5672,1.56745,723700000.0
2009-11-17 03:45:00,1.5675,1.56785,1.56665,1.5673,640300000.0
2009-11-17 04:00:00,1.5672,1.56755,1.56715,1.56715,471000000.0
2009-11-17 04:15:00,1.56715,1.56765,1.56655,1.5669,721000000.0
2009-11-17 04:30:00,1.56695,1.56775,1.5668,1.56765,514400000.0
2009-11-17 04:45:00,1.56765,1.56785,1.56715,1.56745,327400000.0
2009-11-17 05:00:00,1.56745,1.5677,1.56695,1.56725,469300000.0
2009-11-17 05:15:00,1.56725,1.5684,1.56715,1.5684,334900000.0
2009-11-17 05:30:00,1.56835,1.56845,1.56725,1.5679,372200000.0
2009-11-17 05:45:00,1.568,1.56832,1.5679,1.56825,337800000.0
2009-11-17 06:00:00,1.56825,1.56825,1.5678,1.56785,144300000.0
2009-11-17 06:15:00,1.5679,1.5684,1.56775,1.568,408200000.0
2009-11-17 06:30:00,1.568,1.5688,1.568,1.56865,307000000.0
2009-11-17 06:45:00,1.5686,1.56885,1.5676,1.5677,532200000.0
2009-11-17 07:00:00,1.56775,1.56825,1.56765,1.56815,331400000.0
2009-11-17 07:15:00,1.56805,1.56845,1.56725,1.5677,848300000.0
2009-11-17 07:30:00,1.5677,1.5682,1.5675,1.568,631100000.0
2009-11-17 07:45:00,1.568,1.56815,1.567,1.5673,552600000.0
2009-11-17 08:00:00,1.5673,1.56795,1.56635,1.56755,887000000.0
2009-11-17 08:15:00,1.56745,1.5686,1.5674,1.56845,885100000.0
2009-11-17 08:30:00,1.5685,1.569,1.568,1.5686,631400000.0
2009-11-17 08:45:00,1.5687,1.56915,1.56785,1.56785,760200000.0
2009-11-17 09:00:00,1.568,1.56845,1.5667,1.56705,1201100000.0
2009-11-17 09:15:00,1.56705,1.5691,1.56655,1.5686,1601100000.0
2009-11-17 09:30:00,1.5686,1.5692,1.56725,1.5676,1390500000.0
2009-11-17 09:45:00,1.5677,1.5694,1.5674,1.5693,1672200000.0
2009-11-17 10:00:00,1.56935,1.5711,1.5691,1.5709,1928000000.0
2009-11-17 10:15:00,1.57125,1.5713,1.56935,1.5705,2235700000.0
2009-11-17 10:30:00,1.5705,1.57135,1.5698,1.5706,1967900000.0
2009-11-17 10:45:00,1.5706,1.57285,1.57055,1.57275,1733800000.0
2009-11-17 11:00:00,1.57285,1.57435,1.57095,1.5737,2539400000.0
2009-11-17 11:15:00,1.5737,1.5743,1.57295,1.5734,2548100000.0
2009-11-17 11:30:00,1.5734,1.57535,1.5734,1.57375,2679800000.0
2009-11-17 11:45:00,1.57375,1.57665,1.5734,1.576,1914900000.0
2009-11-17 12:00:00,1.57595,1.5789,1.57525,1.578,2572900000.0
2009-11-17 12:15:00,1.578,1.57845,1.57625,1.57645,2502300000.0
2009-11-17 12:30:00,1.57645,1.57735,1.57415,1.5768,2210040000.0
2009-11-17 12:45:00,1.57675,1.5773,1.5763,1.5769,2219300000.0
2009-11-17 13:00:00,1.57705,1.57755,1.57555,1.57555,1672400000.0
2009-11-17 13:15:00,1.5756,1.57635,1.5741,1.5748,1862900000.0
2009-11-17 13:30:00,1.57485,1.5762,1.5742,1.5753,1258400000.0
2009-11-17 13:45:00,1.5753,1.5758,1.57395,1.57505,1811900000.0
2009-11-17 14:00:00,1.5751,1.57515,1.57365,1.57395,2196700000.0
2009-11-17 14:15:00,1.57385,1.57475,1.573,1.5739,2678100000.0
2009-11-17 14:30:00,1.5739,1.5745,1.5729,1.57425,2255000000.0
2009-11-17 14:45:00,1.57425,1.57465,1.5732,1.5737,2805900000.0
2009-11-17 15:00:00,1.5737,1.57475,1.57275,1.5733,2676200000.0
2009-11-17 15:15:00,1.57335,1.5735,1.5702,1.5713,2207500000.0
2009-11-17 15:30:00,1.5713,1.57215,1.5699,1.57065,2979400000.0
2009-11-17 15:45:00,1.57065,1.5745,1.5704,1.57425,3113800000.0
2009-11-17 16:00:00,1.57425,1.57425,1.5725,1.57265,2576000000.0
2009-11-17 16:15:00,1.57265,1.57595,1.57265,1.57465,3026800000.0
2009-11-17 16:30:00,1.57455,1.57495,1.5724,1.5725,4079000000.0
2009-11-17 16:45:00,1.57245,1.57285,1.57105,1.5716,3993100000.0
2009-11-17 17:00:00,1.5716,1.57245,1.57135,1.57195,2994900000.0
2009-11-17 17:15:00,1.57195,1.57225,1.5704,1.5706,3456900000.0
2009-11-17 17:30:00,1.57065,1.5748,1.57055,1.57375,4997200000.0
2009-11-17 17:45:00,1.57375,1.5743,1.5713,1.57155,4136100000.0
2009-11-17 18:00:00,1.57165,1.57325,1.57115,1.57125,3145600000.0
2009-11-17 18:15:00,1.57125,1.57325,1.57105,1.57285,3091500000.0
2009-11-17 18:30:00,1.57295,1.57355,1.57255,1.5729,3635400000.0
2009-11-17 18:45:00,1.5729,1.5731,1.5697,1.5703,3930300000.0
2009-11-17 19:00:00,1.57025,1.57195,1.57025,1.57125,2033900000.0
2009-11-17 19:15:00,1.57135,1.5718,1.56925,1.56995,2056200000.0
2009-11-17 19:30:00,1.56995,1.5701,1.5672,1.5673,1884160000.0
2009-11-17 19:45:00,1.56725,1.5687,1.5672,1.56795,1550400000.0
2009-11-17 20:00:00,1.56795,1.56935,1.56765,1.5686,1458000000.0
2009-11-17 20:15:00,1.5686,1.5686,1.5656,1.5659,1731500000.0
2009-11-17 20:30:00,1.5659,1.56675,1.56555,1.56595,1703400000.0
2009-11-17 20:45:00,1.56585,1.56605,1.56415,1.56425,3380800000.0
2009-11-17 21:00:00,1.56425,1.5647,1.56335,1.56405,1766200000.0
2009-11-17 21:15:00,1.56405,1.56485,1.56375,1.5646,1347900000.0
2009-11-17 21:30:00,1.5646,1.565,1.5624,1.56275,2675899999.0
2009-11-17 21:45:00,1.563,1.5637,1.56295,1.56315,1488900000.0
2009-11-17 22:00:00,1.56315,1.5636,1.5629,1.56295,1700700000.0
2009-11-17 22:15:00,1.56295,1.5634,1.56155,1.5622,1484900000.0
2009-11-17 22:30:00,1.56225,1.5632,1.56225,1.5627,1889100000.0
2009-11-17 22:45:00,1.5627,1.56325,1.5621,1.56265,1301400000.0
2009-11-17 23:00:00,1.56275,1.5634,1.56205,1.5634,1007300000.0
2009-11-17 23:15:00,1.5634,1.5636,1.56215,1.5626,891000000.0
2009-11-17 23:30:00,1.56265,1.56385,1.56225,1.5633,661100000.0
2009-11-17 23:45:00,1.5633,1.56375,1.56265,1.5631,450300000.0
2009-11-18 00:00:00,1.5631,1.5639,1.5627,1.563,418800000.0
2009-11-18 00:15:00,1.563,1.56345,1.56253,1.5627,311800000.0
2009-11-18 00:30:00,1.56269,1.56349,1.56263,1.5634,363000000.0
2009-11-18 00:45:00,1.56339,1.56366,1.56298,1.5632,363000000.0
2009-11-18 01:00:00,1.56314,1.56383,1.56277,1.56361,363000000.0
2009-11-18 01:15:00,1.5636,1.56424,1.56333,1.56356,363000000.0
2009-11-18 01:30:00,1.56358,1.56425,1.56323,1.56409,363000000.0
2009-11-18 01:45:00,1.56407,1.56442,1.56323,1.56341,363000000.0
2009-11-18 02:00:00,1.5634,1.56402,1.56338,1.56353,363000000.0
2009-11-18 02:15:00,1.56352,1.5646,1.56351,1.56395,516100000.0
2009-11-18 02:30:00,1.5639,1.56465,1.5636,1.56445,484200000.0
2009-11-18 02:45:00,1.5644,1.56485,1.56355,1.56375,513500000.0
2009-11-18 03:00:00,1.5638,1.5644,1.56375,1.56385,464300000.0
2009-11-18 03:15:00,1.56385,1.5646,1.56385,1.5642,585800000.0
2009-11-18 03:30:00,1.56425,1.5648,1.5637,1.5643,571900000.0
2009-11-18 03:45:00,1.56435,1.56545,1.56425,1.56535,507400000.0
2009-11-18 04:00:00,1.5654,1.56565,1.56466,1.56545,444900000.0
2009-11-18 04:15:00,1.56535,1.56555,1.56445,1.5649,411700000.0
2009-11-18 04:30:00,1.565,1.56525,1.56455,1.56495,222500000.0
2009-11-18 04:45:00,1.5649,1.565,1.56445,1.56465,242700000.0
2009-11-18 05:00:00,1.56465,1.5652,1.5645,1.56505,265800000.0
2009-11-18 05:15:00,1.5651,1.56635,1.565,1.5661,290700000.0
2009-11-18 05:30:00,1.5661,1.56685,1.56565,1.5665,561400000.0
2009-11-18 05:45:00,1.56655,1.5671,1.56605,1.56705,441200000.0
2009-11-18 06:00:00,1.5671,1.56725,1.56645,1.5665,253800000.0
2009-11-18 06:15:00,1.56645,1.56705,1.5663,1.5665,322600000.0
2009-11-18 06:30:00,1.56655,1.567,1.5665,1.5668,235500000.0
2009-11-18 06:45:00,1.56685,1.5672,1.56675,1.567,275900000.0
2009-11-18 07:00:00,1.56705,1.56765,1.56685,1.5671,294200000.0
2009-11-18 07:15:00,1.5672,1.56725,1.56675,1.56695,407800000.0
2009-11-18 07:30:00,1.5669,1.56725,1.5666,1.56725,510300000.0
2009-11-18 07:45:00,1.5672,1.56755,1.56675,1.5668,477700000.0
2009-11-18 08:00:00,1.5668,1.56735,1.5667,1.56705,330900000.0
2009-11-18 08:15:00,1.56705,1.5679,1.56705,1.56765,457600000.0
2009-11-18 08:30:00,1.5675,1.56765,1.567,1.56735,378300000.0
2009-11-18 08:45:00,1.5674,1.56765,1.5668,1.5674,515600000.0
2009-11-18 09:00:00,1.5674,1.5678,1.56705,1.56735,1638900000.0
2009-11-18 09:15:00,1.56735,1.56805,1.5671,1.56735,1863500000.0
2009-11-18 09:30:00,1.56735,1.56805,1.5669,1.56775,1512000000.0
2009-11-18 09:45:00,1.56775,1.56835,1.56725,1.56755,1846100000.0
2009-11-18 10:00:00,1.56755,1.5678,1.5668,1.56725,2165400000.0
2009-11-18 10:15:00,1.56725,1.56825,1.567,1.5672,1733300000.0
2009-11-18 10:30:00,1.5672,1.5674,1.5662,1.56725,1806600000.0
2009-11-18 10:45:00,1.56725,1.56805,1.5669,1.56715,1831800000.0
2009-11-18 11:00:00,1.56715,1.5697,1.56695,1.56945,1269500000.0
2009-11-18 11:15:00,1.56945,1.5698,1.56725,1.5676,1573000000.0
2009-11-18 11:30:00,1.5676,1.56815,1.5663,1.5681,2286600000.0
2009-11-18 11:45:00,1.568,1.5685,1.56675,1.5674,1498700000.0
2009-11-18 12:00:00,1.5673,1.5676,1.56675,1.5673,2188000000.0
2009-11-18 12:15:00,1.56745,1.56765,1.5666,1.5668,1686900000.0
2009-11-18 12:30:00,1.56675,1.5675,1.56565,1.56625,1622700000.0
2009-11-18 12:45:00,1.56625,1.56675,1.5655,1.56615,1348900000.0
2009-11-18 13:00:00,1.56615,1.5668,1.56595,1.5663,1328300000.0
2009-11-18 13:15:00,1.5663,1.5681,1.5662,1.5665,1489000000.0
2009-11-18 13:30:00,1.5664,1.56645,1.5644,1.56545,2084100000.0
2009-11-18 13:45:00,1.56545,1.56625,1.56445,1.56445,1296400000.0
2009-11-18 14:00:00,1.56445,1.5672,1.56425,1.5659,2555000000.0
2009-11-18 14:15:00,1.5659,1.56595,1.56355,1.56405,1890000000.0
2009-11-18 14:30:00,1.56405,1.5663,1.56405,1.5661,1842100000.0
2009-11-18 14:45:00,1.56615,1.5666,1.56585,1.5663,1463500000.0
2009-11-18 15:00:00,1.5663,1.56665,1.5653,1.5653,2789800000.0
2009-11-18 15:15:00,1.56525,1.5668,1.56495,1.56565,2620599999.0
2009-11-18 15:30:00,1.5656,1.56825,1.56505,1.56765,4056100000.0
2009-11-18 15:45:00,1.56765,1.5684,1.5672,1.56785,2939300000.0
2009-11-18 16:00:00,1.56785,1.56935,1.56775,1.5688,3126500000.0
2009-11-18 16:15:00,1.56875,1.5706,1.568,1.5696,3715900000.0
2009-11-18 16:30:00,1.56955,1.57095,1.5694,1.5697,3724900000.0
2009-11-18 16:45:00,1.5697,1.5718,1.5697,1.57085,3401500000.0
2009-11-18 17:00:00,1.571,1.573,1.5709,1.57145,3957600000.0
2009-11-18 17:15:00,1.57145,1.5724,1.5709,1.57175,2868700000.0
2009-11-18 17:30:00,1.57175,1.57215,1.56915,1.56945,4007800000.0
2009-11-18 17:45:00,1.5694,1.5695,1.5677,1.5678,2813900000.0
2009-11-18 18:00:00,1.56785,1.5722,1.56765,1.57145,2910400000.0
2009-11-18 18:15:00,1.57145,1.57335,1.57115,1.57275,2215800000.0
2009-11-18 18:30:00,1.57275,1.57295,1.5712,1.57245,2593100000.0
2009-11-18 18:45:00,1.5724,1.5743,1.57225,1.5734,1989800000.0
2009-11-18 19:00:00,1.57335,1.57425,1.5726,1.57355,2359000000.0
2009-11-18 19:15:00,1.57355,1.5768,1.57355,1.57595,2998600000.0
2009-11-18 19:30:00,1.57605,1.57615,1.5747,1.5748,1628000000.0
2009-11-18 19:45:00,1.57475,1.57575,1.5742,1.57475,1967600000.0
2009-11-18 20:00:00,1.57475,1.5769,1.5747,1.57505,2563000000.0
2009-11-18 20:15:00,1.57505,1.57695,1.57495,1.57605,2108200000.0
2009-11-18 20:30:00,1.57605,1.57665,1.57555,1.57605,1631600000.0
2009-11-18 20:45:00,1.57605,1.5772,1.57585,1.57715,1173500000.0
2009-11-18 21:00:00,1.57715,1.5772,1.57595,1.57615,1952500000.0
2009-11-18 21:15:00,1.5761,1.5767,1.57575,1.5766,1285400000.0
2009-11-18 21:30:00,1.5766,1.57765,1.5764,1.57745,1586100000.0
2009-11-18 21:45:00,1.5775,1.58015,1.57745,1.57895,2133000000.0
2009-11-18 22:00:00,1.57895,1.5811,1.57855,1.57905,1713600000.0
2009-11-18 22:15:00,1.57905,1.57925,1.57835,1.57865,1174400000.0
2009-11-18 22:30:00,1.57865,1.58005,1.57825,1.57915,1763200000.0
2009-11-18 22:45:00,1.57915,1.57945,1.57715,1.57715,2120200000.0
2009-11-18 23:00:00,1.57725,1.57825,1.577,1.57735,721900000.0
2009-11-18 23:15:00,1.5774,1.57855,1.57725,1.57835,588200000.0
2009-11-18 23:30:00,1.5783,1.5784,1.57705,1.5776,795200000.0
2009-11-18 23:45:00,1.57765,1.5782,1.5771,1.5779,366200000.0
2009-11-19 00:00:00,1.57795,1.57885,1.57705,1.5781,401700000.0
2009-11-19 00:15:00,1.5781,1.57845,1.5777,1.57785,190800000.0
2009-11-19 00:30:00,1.57785,1.57805,1.57718,1.578,109200000.0
2009-11-19 00:45:00,1.578,1.5783,1.5778,1.57805,251600000.0
2009-11-19 01:00:00,1.5781,1.57825,1.57795,1.57795,182600000.0
2009-11-19 01:15:00,1.57795,1.57805,1.5779,1.57795,251000000.0
2009-11-19 01:30:00,1.57795,1.57795,1.5775,1.57795,217100000.0
2009-11-19 01:45:00,1.57795,1.5789,1.57795,1.578,605500000.0
2009-11-19 02:00:00,1.5781,1.57855,1.57795,1.5784,456100000.0
2009-11-19 02:15:00,1.5784,1.57885,1.5779,1.5786,734900000.0
2009-11-19 02:30:00,1.5786,1.57895,1.5777,1.57825,694500000.0
2009-11-19 02:45:00,1.57825,1.57915,1.5776,1.57915,920900000.0
2009-11-19 03:00:00,1.57915,1.57915,1.5783,1.5787,584600000.0
2009-11-19 03:15:00,1.5787,1.57905,1.57815,1.57865,649700000.0
2009-11-19 03:30:00,1.5786,1.57895,1.5781,1.57865,845000000.0
2009-11-19 03:45:00,1.57855,1.57905,1.57815,1.5782,882800000.0
2009-11-19 04:00:00,1.5783,1.57885,1.57755,1.57815,1476100000.0
2009-11-19 04:15:00,1.57815,1.57885,1.57785,1.57865,1102900000.0
2009-11-19 04:30:00,1.57865,1.5792,1.57815,1.57875,939300000.0
2009-11-19 04:45:00,1.57885,1.5789,1.5776,1.57805,326000000.0
2009-11-19 05:00:00,1.57805,1.57855,1.57795,1.57805,1039200000.0
2009-11-19 05:15:00,1.57805,1.579,1.57795,1.57875,769600000.0
2009-11-19 05:30:00,1.57865,1.579,1.5783,1.5788,807900000.0
2009-11-19 05:45:00,1.5789,1.57925,1.57815,1.57855,1007400000.0
2009-11-19 06:00:00,1.57855,1.57895,1.5779,1.5781,1077800000.0
2009-11-19 06:15:00,1.5781,1.5791,1.5779,1.57805,1262500000.0
2009-11-19 06:30:00,1.57805,1.57835,1.5773,1.5777,878840000.0
2009-11-19 06:45:00,1.57775,1.57865,1.5774,1.57765,1024400000.0
2009-11-19 07:00:00,1.57765,1.5788,1.5773,1.57795,916200000.0
2009-11-19 07:15:00,1.57795,1.57815,1.57755,1.5778,635100000.0
2009-11-19 07:30:00,1.5778,1.57805,1.5771,1.57735,586600000.0
2009-11-19 07:45:00,1.5773,1.5779,1.57725,1.57775,612600000.0
2009-11-19 08:00:00,1.57775,1.57815,1.57745,1.57805,836400000.0
2009-11-19 08:15:00,1.57805,1.5783,1.57775,1.5779,1103700000.0
2009-11-19 08:30:00,1.57785,1.5782,1.5774,1.5774,930300000.0
2009-11-19 08:45:00,1.5774,1.578,1.5772,1.57725,1027100000.0
2009-11-19 09:00:00,1.57725,1.57785,1.57715,1.57725,966600000.0
2009-11-19 09:15:00,1.5772,1.57785,1.57685,1.5776,1908700000.0
2009-11-19 09:30:00,1.5776,1.5779,1.57645,1.5765,1835199999.0
2009-11-19 09:45:00,1.57655,1.57895,1.5764,1.57705,2683000000.0
2009-11-19 10:00:00,1.57705,1.57815,1.576,1.57805,3133200000.0
2009-11-19 10:15:00,1.57805,1.57925,1.5764,1.5768,2198200000.0
2009-11-19 10:30:00,1.5768,1.5772,1.5761,1.57655,2468200000.0
2009-11-19 10:45:00,1.57655,1.5773,1.57585,1.57635,2177700000.0
2009-11-19 11:00:00,1.57635,1.57675,1.57545,1.57595,1893100000.0
2009-11-19 11:15:00,1.57595,1.5789,1.57585,1.57825,2003700000.0
2009-11-19 11:30:00,1.57835,1.5785,1.57665,1.57745,1755300000.0
2009-11-19 11:45:00,1.57745,1.5775,1.5762,1.5771,1269300000.0
2009-11-19 12:00:00,1.57705,1.5783,1.57525,1.5755,1699100000.0
2009-11-19 12:15:00,1.57555,1.57735,1.57525,1.5772,1445100000.0
2009-11-19 12:30:00,1.5772,1.5782,1.57645,1.5768,1296100000.0
2009-11-19 12:45:00,1.57695,1.5777,1.5761,1.57725,1648000000.0
2009-11-19 13:00:00,1.5772,1.5784,1.57705,1.5776,1354200000.0
2009-11-19 13:15:00,1.57765,1.57845,1.5773,1.5784,2816700000.0
2009-11-19 13:30:00,1.5783,1.5789,1.57765,1.57845,2019800000.0
2009-11-19 13:45:00,1.57835,1.5791,1.5776,1.57835,1867300000.0
2009-11-19 14:00:00,1.57835,1.5786,1.57745,1.5784,1414900000.0
2009-11-19 14:15:00,1.5784,1.5785,1.57705,1.5771,2044500000.0
2009-11-19 14:30:00,1.5772,1.57915,1.57715,1.5789,2447499999.0
2009-11-19 14:45:00,1.5789,1.57975,1.5779,1.5784,2187300000.0
2009-11-19 15:00:00,1.57835,1.5786,1.5769,1.57745,2118500000.0
2009-11-19 15:15:00,1.57745,1.57925,1.5773,1.57805,1949700000.0
2009-11-19 15:30:00,1.57805,1.5793,1.57805,1.57905,3225400000.0
2009-11-19 15:45:00,1.57905,1.5804,1.5788,1.57905,3856400000.0
2009-11-19 16:00:00,1.57915,1.58035,1.5787,1.5796,2737700000.0
2009-11-19 16:15:00,1.57965,1.57995,1.5781,1.57985,2876300000.0
2009-11-19 16:30:00,1.57985,1.5861,1.57975,1.5856,4343500000.0
2009-11-19 16:45:00,1.5856,1.58805,1.5844,1.58745,4340300000.0
2009-11-19 17:00:00,1.58755,1.58935,1.5867,1.58865,4019290000.0
2009-11-19 17:15:00,1.58865,1.58995,1.58765,1.5894,4355300000.0
2009-11-19 17:30:00,1.5894,1.5898,1.5882,1.5891,4062700000.0
2009-11-19 17:45:00,1.5891,1.58935,1.58635,1.58645,3019400000.0
2009-11-19 18:00:00,1.5864,1.58775,1.5861,1.58615,3603900000.0
2009-11-19 18:15:00,1.5863,1.5872,1.58525,1.58615,2648600000.0
2009-11-19 18:30:00,1.58625,1.58705,1.58595,1.58615,2350000000.0
2009-11-19 18:45:00,1.5861,1.587,1.58465,1.58485,3058100000.0
2009-11-19 19:00:00,1.58485,1.5863,1.58435,1.58535,2353000000.0
2009-11-19 19:15:00,1.5852,1.58625,1.58445,1.5857,2197600000.0
2009-11-19 19:30:00,1.58555,1.58635,1.585,1.5863,2399100000.0
2009-11-19 19:45:00,1.5863,1.5868,1.5849,1.58665,3059400000.0
2009-11-19 20:00:00,1.58655,1.58705,1.58605,1.58665,1409200000.0
2009-11-19 20:15:00,1.58665,1.58805,1.5865,1.588,1482600000.0
2009-11-19 20:30:00,1.588,1.58825,1.5868,1.5871,1055900000.0
2009-11-19 20:45:00,1.5871,1.58745,1.5855,1.5855,1609400000.0
2009-11-19 21:00:00,1.58535,1.5871,1.58535,1.5867,1637400000.0
2009-11-19 21:15:00,1.5867,1.58715,1.58565,1.5868,1528000000.0
2009-11-19 21:30:00,1.5868,1.5876,1.586,1.5862,1825900000.0
2009-11-19 21:45:00,1.5862,1.5866,1.5846,1.58495,2160550000.0
2009-11-19 22:00:00,1.5849,1.5864,1.58485,1.5859,1778200000.0
2009-11-19 22:15:00,1.586,1.58605,1.5852,1.58535,1042500000.0
2009-11-19 22:30:00,1.58535,1.58635,1.5852,1.5859,1269900000.0
2009-11-19 22:45:00,1.5859,1.5863,1.5855,1.5862,1341200000.0
2009-11-19 23:00:00,1.58625,1.5864,1.5857,1.5859,1032800000.0
2009-11-19 23:15:00,1.58595,1.5871,1.58595,1.58685,638900000.0
2009-11-19 23:30:00,1.58685,1.58735,1.5866,1.58675,535700000.0
2009-11-19 23:45:00,1.5867,1.5875,1.586,1.5872,791000000.0
2009-11-20 00:00:00,1.58695,1.5873,1.5855,1.5866,189700000.0
2009-11-20 00:15:00,1.5866,1.58705,1.58575,1.58595,289100000.0
2009-11-20 00:30:00,1.58595,1.5862,1.58545,1.58555,193600000.0
2009-11-20 00:45:00,1.58555,1.5859,1.58509,1.58565,198000000.0
2009-11-20 01:00:00,1.58565,1.58565,1.58485,1.585,211800000.0
2009-11-20 01:15:00,1.585,1.5854,1.58485,1.5854,426600000.0
2009-11-20 01:30:00,1.5854,1.58555,1.58495,1.58535,315600000.0
2009-11-20 01:45:00,1.58535,1.5856,1.5848,1.58495,422800000.0
2009-11-20 02:00:00,1.58495,1.58625,1.58465,1.5857,952100000.0
2009-11-20 02:15:00,1.5857,1.586,1.58495,1.58505,944200000.0
2009-11-20 02:30:00,1.58505,1.5864,1.58495,1.5853,980700000.0
2009-11-20 02:45:00,1.58535,1.5866,1.58495,1.58565,1069300000.0
2009-11-20 03:00:00,1.58565,1.5873,1.5856,1.5866,1167400000.0
2009-11-20 03:15:00,1.5866,1.587,1.58555,1.58585,1071500000.0
2009-11-20 03:30:00,1.58585,1.58595,1.58515,1.58575,895600000.0
2009-11-20 03:45:00,1.5857,1.58595,1.585,1.58545,889500000.0
2009-11-20 04:00:00,1.58535,1.5871,1.5852,1.58695,1095800000.0
2009-11-20 04:15:00,1.58695,1.58705,1.58615,1.58645,426500000.0
2009-11-20 04:30:00,1.58645,1.58745,1.58635,1.5871,754600000.0
2009-11-20 04:45:00,1.5871,1.5875,1.58705,1.58715,162500000.0
2009-11-20 05:00:00,1.5871,1.5872,1.5862,1.5863,462700000.0
2009-11-20 05:15:00,1.58635,1.587,1.5862,1.5865,401600000.0
2009-11-20 05:30:00,1.5865,1.5865,1.58565,1.5857,825600000.0
2009-11-20 05:45:00,1.5857,1.58585,1.58485,1.58515,732600000.0
2009-11-20 06:00:00,1.58515,1.5866,1.585,1.58605,912400000.0
2009-11-20 06:15:00,1.5861,1.5873,1.58545,1.58725,1000800000.0
2009-11-20 06:30:00,1.5873,1.58775,1.58595,1.58655,979800000.0
2009-11-20 06:45:00,1.5866,1.5868,1.58525,1.58565,728700000.0
2009-11-20 07:00:00,1.5857,1.58575,1.5849,1.5855,568400000.0
2009-11-20 07:15:00,1.58545,1.5857,1.585,1.5857,663300000.0
2009-11-20 07:30:00,1.58565,1.58585,1.585,1.5853,370600000.0
2009-11-20 07:45:00,1.58535,1.58625,1.58505,1.58625,369600000.0
2009-11-20 08:00:00,1.5863,1.5864,1.58535,1.58545,564900000.0
2009-11-20 08:15:00,1.58545,1.5861,1.5853,1.58585,640500000.0
2009-11-20 08:30:00,1.58575,1.5861,1.58485,1.5855,791800000.0
2009-11-20 08:45:00,1.5855,1.58675,1.5853,1.58625,1163100000.0
2009-11-20 09:00:00,1.58635,1.58675,1.58535,1.5855,1850700000.0
2009-11-20 09:15:00,1.5856,1.58745,1.5853,1.58625,2185200000.0
2009-11-20 09:30:00,1.58625,1.5873,1.586,1.58645,1954700000.0
2009-11-20 09:45:00,1.58645,1.58715,1.58585,1.587,1926500001.0
2009-11-20 10:00:00,1.58705,1.589,1.58695,1.5874,3306199999.0
2009-11-20 10:15:00,1.5874,1.58755,1.58635,1.58635,3265700000.0
2009-11-20 10:30:00,1.5864,1.58715,1.5859,1.58655,2703100000.0
2009-11-20 10:45:00,1.58655,1.5879,1.58605,1.5865,2711000000.0
2009-11-20 11:00:00,1.5865,1.5885,1.5864,1.58765,1589700000.0
2009-11-20 11:15:00,1.58765,1.58805,1.58665,1.587,2361800000.0
2009-11-20 11:30:00,1.58695,1.58755,1.58625,1.58745,1984300000.0
2009-11-20 11:45:00,1.58745,1.5876,1.58655,1.5867,1481100000.0
2009-11-20 12:00:00,1.58675,1.5876,1.58675,1.5872,2413300000.0
2009-11-20 12:15:00,1.5872,1.58815,1.58705,1.58765,1043400000.0
2009-11-20 12:30:00,1.58765,1.58875,1.58745,1.58745,1284900000.0
2009-11-20 12:45:00,1.58745,1.5882,1.5871,1.58755,1683100000.0
2009-11-20 13:00:00,1.58755,1.58885,1.58725,1.5882,3253600000.0
2009-11-20 13:15:00,1.5882,1.5888,1.5877,1.58835,2843000000.0
2009-11-20 13:30:00,1.58835,1.58945,1.58815,1.58855,1832900000.0
2009-11-20 13:45:00,1.58845,1.58855,1.5869,1.58725,2480300000.0
2009-11-20 14:00:00,1.58725,1.5913,1.5861,1.5873,3243500000.0
2009-11-20 14:15:00,1.5874,1.5883,1.58585,1.5873,3295100000.0
2009-11-20 14:30:00,1.5873,1.5881,1.5866,1.58705,3127700000.0
2009-11-20 14:45:00,1.58705,1.5873,1.5853,1.58645,2343200000.0
2009-11-20 15:00:00,1.58645,1.58815,1.58605,1.5874,2829800000.0
2009-11-20 15:15:00,1.5874,1.58845,1.5867,1.58775,2749500000.0
2009-11-20 15:30:00,1.5877,1.58855,1.58665,1.588,2845800000.0
2009-11-20 15:45:00,1.58805,1.589,1.58785,1.58835,3443800000.0
2009-11-20 16:00:00,1.58825,1.5895,1.5867,1.58805,3217100000.0
2009-11-20 16:15:00,1.58795,1.5901,1.58775,1.58885,2589800000.0
2009-11-20 16:30:00,1.58885,1.5902,1.588,1.58865,4084700001.0
2009-11-20 16:45:00,1.5886,1.58935,1.58725,1.58865,3832900000.0
2009-11-20 17:00:00,1.58865,1.59005,1.5882,1.58905,3233900000.0
2009-11-20 17:15:00,1.58905,1.59125,1.5885,1.59095,3230400000.0
2009-11-20 17:30:00,1.59095,1.5917,1.5905,1.59105,2960300000.0
2009-11-20 17:45:00,1.59105,1.59145,1.5886,1.58945,3738100000.0
2009-11-20 18:00:00,1.5894,1.59125,1.5893,1.5912,2562400000.0
2009-11-20 18:15:00,1.59135,1.5925,1.59105,1.5914,3493800000.0
2009-11-20 18:30:00,1.5914,1.59195,1.59065,1.5917,2428500000.0
2009-11-20 18:45:00,1.59165,1.5923,1.5898,1.5908,2814500000.0
2009-11-20 19:00:00,1.59075,1.59205,1.5904,1.5914,2689400000.0
2009-11-20 19:15:00,1.59145,1.5918,1.5902,1.5904,1540900000.0
2009-11-20 19:30:00,1.5904,1.59225,1.5904,1.5918,1732300000.0
2009-11-20 19:45:00,1.5918,1.5919,1.59035,1.59085,1601100000.0
2009-11-20 20:00:00,1.59085,1.59185,1.5905,1.59075,965300000.0
2009-11-20 20:15:00,1.5908,1.59185,1.5905,1.5918,915100000.0
2009-11-20 20:30:00,1.5918,1.5928,1.59165,1.59255,657900000.0
2009-11-20 20:45:00,1.5926,1.59335,1.59185,1.59285,1684900000.0
2009-11-20 21:00:00,1.59285,1.59295,1.5911,1.5914,1379700000.0
2009-11-20 21:15:00,1.5914,1.59155,1.59065,1.5908,834400000.0
2009-11-20 21:30:00,1.5908,1.5909,1.5902,1.59085,1068400000.0
2009-11-20 21:45:00,1.59085,1.5916,1.59,1.59145,1320000000.0
2009-11-20 22:00:00,1.59145,1.5916,1.5898,1.59025,739300000.0
2009-11-20 22:15:00,1.5902,1.59195,1.5895,1.5912,933300000.0
2009-11-20 22:30:00,1.5912,1.5912,1.5903,1.59085,1029500000.0
2009-11-20 22:45:00,1.59095,1.59105,1.58965,1.5898,783700000.0
2009-11-20 23:00:00,1.5898,1.59095,1.58905,1.5899,508200000.0
2009-11-20 23:15:00,1.58985,1.59025,1.58945,1.5902,254000000.0
2009-11-20 23:30:00,1.5902,1.59135,1.59015,1.59045,234500000.0
2009-11-20 23:45:00,1.5905,1.59065,1.58945,1.58955,216400000.0
2009-11-23 00:00:00,1.58965,1.5901,1.58934,1.5896,45300000.0
2009-11-23 00:15:00,1.5896,1.5904,1.5877,1.58775,951150000.0
2009-11-23 00:30:00,1.5878,1.5894,1.5877,1.5888,291800000.0
2009-11-23 00:45:00,1.58885,1.5902,1.5883,1.5892,334200000.0
2009-11-23 01:00:00,1.5892,1.59045,1.589,1.58985,330600000.0
2009-11-23 01:15:00,1.59005,1.59105,1.58935,1.5901,719300000.0
2009-11-23 01:30:00,1.5901,1.59045,1.58905,1.58955,992300000.0
2009-11-23 01:45:00,1.5896,1.59105,1.58905,1.58965,646400000.0
2009-11-23 02:00:00,1.5897,1.5899,1.5867,1.58845,1447300000.0
2009-11-23 02:15:00,1.58845,1.59055,1.5881,1.59005,1214400000.0
2009-11-23 02:30:00,1.59005,1.59105,1.58925,1.5897,1200700000.0
2009-11-23 02:45:00,1.58975,1.5913,1.58955,1.5905,1260600000.0
2009-11-23 03:00:00,1.5905,1.5911,1.59005,1.5904,634600000.0
2009-11-23 03:15:00,1.59035,1.59145,1.58965,1.5905,787200000.0
2009-11-23 03:30:00,1.5905,1.5912,1.58995,1.59,447600000.0
2009-11-23 03:45:00,1.59005,1.5903,1.5891,1.58985,832500000.0
2009-11-23 04:00:00,1.58985,1.59085,1.5897,1.5905,889500000.0
2009-11-23 04:15:00,1.59045,1.59095,1.58825,1.58835,849400000.0
2009-11-23 04:30:00,1.58835,1.59075,1.58835,1.5898,1426700000.0
2009-11-23 04:45:00,1.58985,1.59035,1.58875,1.58985,1029500000.0
2009-11-23 05:00:00,1.5899,1.59005,1.5893,1.58965,819800000.0
2009-11-23 05:15:00,1.58965,1.5905,1.5896,1.59035,384200000.0
2009-11-23 05:30:00,1.59035,1.59095,1.5897,1.58975,463800000.0
2009-11-23 05:45:00,1.58975,1.5903,1.5895,1.58995,890700000.0
2009-11-23 06:00:00,1.59,1.59155,1.58955,1.5911,856900000.0
2009-11-23 06:15:00,1.591,1.59135,1.58805,1.58865,805400000.0
2009-11-23 06:30:00,1.58875,1.58935,1.58848,1.58915,383400000.0
2009-11-23 06:45:00,1.58915,1.59,1.58915,1.58925,550100000.0
2009-11-23 07:00:00,1.58935,1.59,1.589,1.5892,643800000.0
2009-11-23 07:15:00,1.5892,1.5895,1.58815,1.58865,960900000.0
2009-11-23 07:30:00,1.5886,1.58875,1.58795,1.5884,1130900000.0
2009-11-23 07:45:00,1.58845,1.5894,1.58835,1.58915,591600000.0
2009-11-23 08:00:00,1.5892,1.58925,1.5883,1.58905,964400000.0
2009-11-23 08:15:00,1.589,1.58965,1.58865,1.5894,772900000.0
2009-11-23 08:30:00,1.58935,1.5903,1.58895,1.5902,815500000.0
2009-11-23 08:45:00,1.5902,1.59065,1.58865,1.589,794000000.0
2009-11-23 09:00:00,1.589,1.5909,1.589,1.5896,2067900000.0
2009-11-23 09:15:00,1.5896,1.59065,1.5889,1.5906,2922400000.0
2009-11-23 09:30:00,1.5906,1.59115,1.5893,1.59075,2009300000.0
2009-11-23 09:45:00,1.59075,1.5914,1.5904,1.5912,2551500000.0
2009-11-23 10:00:00,1.5912,1.5917,1.5889,1.5897,2396100000.0
2009-11-23 10:15:00,1.5898,1.5905,1.58775,1.58855,2399500000.0
2009-11-23 10:30:00,1.58855,1.5893,1.5867,1.58695,2053700000.0
2009-11-23 10:45:00,1.58695,1.5875,1.5862,1.58705,2386400000.0
2009-11-23 11:00:00,1.587,1.5897,1.58695,1.58865,2138400000.0
2009-11-23 11:15:00,1.58865,1.5893,1.58685,1.58735,1759100000.0
2009-11-23 11:30:00,1.5874,1.588,1.58665,1.5868,1242600000.0
2009-11-23 11:45:00,1.58675,1.5876,1.5855,1.58585,2022900000.0
2009-11-23 12:00:00,1.58595,1.58615,1.5844,1.58585,2772500000.0
2009-11-23 12:15:00,1.58585,1.58605,1.58455,1.58545,1881900000.0
2009-11-23 12:30:00,1.58545,1.58545,1.58465,1.585,1374500000.0
2009-11-23 12:45:00,1.58505,1.5852,1.58195,1.583,1720200000.0
2009-11-23 13:00:00,1.583,1.58365,1.58185,1.58215,1822700000.0
2009-11-23 13:15:00,1.58205,1.5835,1.58185,1.58315,1439900000.0
2009-11-23 13:30:00,1.58315,1.58355,1.5827,1.5831,868800000.0
2009-11-23 13:45:00,1.5831,1.5842,1.5828,1.58395,1208300000.0
2009-11-23 14:00:00,1.58395,1.5853,1.5836,1.5847,1218600000.0
2009-11-23 14:15:00,1.58465,1.585,1.5827,1.5828,1722600000.0
2009-11-23 14:30:00,1.58275,1.5832,1.5815,1.58315,1615700000.0
2009-11-23 14:45:00,1.5831,1.584,1.5827,1.5836,1235900000.0
2009-11-23 15:00:00,1.5836,1.58465,1.5829,1.58455,1781600000.0
2009-11-23 15:15:00,1.58455,1.58675,1.58265,1.58555,1752700000.0
2009-11-23 15:30:00,1.58555,1.58555,1.58215,1.58355,2725200000.0
2009-11-23 15:45:00,1.58355,1.5837,1.58185,1.58195,2888500000.0
2009-11-23 16:00:00,1.58195,1.58245,1.5808,1.581,4319800000.0
2009-11-23 16:15:00,1.58095,1.582,1.5803,1.5815,2946200000.0
2009-11-23 16:30:00,1.58155,1.58175,1.5803,1.58115,4227899999.0
2009-11-23 16:45:00,1.58115,1.5828,1.5807,1.58185,3627900000.0
2009-11-23 17:00:00,1.582,1.5826,1.5807,1.58155,4384000000.0
2009-11-23 17:15:00,1.58155,1.5825,1.5808,1.58225,2565200000.0
2009-11-23 17:30:00,1.58235,1.58245,1.58125,1.58145,2358900000.0
2009-11-23 17:45:00,1.58145,1.5837,1.58065,1.5808,2974000000.0
2009-11-23 18:00:00,1.5808,1.5819,1.5807,1.58115,2047600000.0
2009-11-23 18:15:00,1.58125,1.5816,1.5805,1.5812,1888800000.0
2009-11-23 18:30:00,1.5812,1.58165,1.5805,1.5808,1897700000.0
2009-11-23 18:45:00,1.58085,1.58085,1.57905,1.5791,2132900000.0
2009-11-23 19:00:00,1.5791,1.58075,1.57855,1.5805,1223100000.0
2009-11-23 19:15:00,1.5805,1.5816,1.5799,1.5813,944300000.0
2009-11-23 19:30:00,1.5812,1.5823,1.58005,1.58015,1580700000.0
2009-11-23 19:45:00,1.58015,1.5806,1.5798,1.5803,1500000000.0
2009-11-23 20:00:00,1.5803,1.58085,1.5798,1.58035,1037000000.0
2009-11-23 20:15:00,1.58035,1.58115,1.5801,1.58035,1713100000.0
2009-11-23 20:30:00,1.58025,1.58065,1.5794,1.5794,1253300000.0
2009-11-23 20:45:00,1.5794,1.58015,1.5791,1.57945,1602100000.0
2009-11-23 21:00:00,1.57945,1.5818,1.57945,1.58045,2214700000.0
2009-11-23 21:15:00,1.58045,1.5813,1.58035,1.58045,1124400000.0
2009-11-23 21:30:00,1.58045,1.581,1.57985,1.58065,979300000.0
2009-11-23 21:45:00,1.5807,1.5812,1.57985,1.58,1231000000.0
2009-11-23 22:00:00,1.58,1.5803,1.57955,1.57985,1365700000.0
2009-11-23 22:15:00,1.57985,1.58025,1.5796,1.5799,1347500000.0
2009-11-23 22:30:00,1.58,1.58125,1.5796,1.5809,1882300000.0
2009-11-23 22:45:00,1.5809,1.58115,1.57975,1.5801,1629300000.0
2009-11-23 23:00:00,1.58,1.58095,1.5795,1.5808,684700000.0
2009-11-23 23:15:00,1.58075,1.5808,1.57943,1.57985,476500000.0
2009-11-23 23:30:00,1.5798,1.58055,1.5795,1.58045,499200000.0
2009-11-23 23:45:00,1.58045,1.58055,1.57905,1.57905,857000000.0
2009-11-24 00:00:00,1.57905,1.58045,1.57905,1.5798,319200000.0
2009-11-24 00:15:00,1.5797,1.5808,1.57925,1.58055,344600000.0
2009-11-24 00:30:00,1.58065,1.58103,1.58,1.5804,150700000.0
2009-11-24 00:45:00,1.5803,1.58095,1.58025,1.58065,151000000.0
2009-11-24 01:00:00,1.5806,1.5812,1.5805,1.5806,294800000.0
2009-11-24 01:15:00,1.5806,1.581,1.5802,1.5809,246600000.0
2009-11-24 01:30:00,1.5809,1.5816,1.5809,1.58095,360000000.0
2009-11-24 01:45:00,1.58105,1.58115,1.5799,1.5803,354400000.0
2009-11-24 02:00:00,1.58035,1.58175,1.58025,1.5815,826400000.0
2009-11-24 02:15:00,1.58165,1.5819,1.58045,1.58155,599400000.0
2009-11-24 02:30:00,1.5816,1.583,1.5813,1.58195,945000000.0
2009-11-24 02:45:00,1.58195,1.5832,1.5818,1.5827,1286800000.0
2009-11-24 03:00:00,1.58275,1.58285,1.58145,1.5828,976800000.0
2009-11-24 03:15:00,1.5828,1.5829,1.582,1.5828,671200000.0
2009-11-24 03:30:00,1.5828,1.58355,1.58255,1.58315,2356000000.0
2009-11-24 03:45:00,1.58315,1.58495,1.58305,1.5843,1207500000.0
2009-11-24 04:00:00,1.58425,1.58455,1.58305,1.5831,632000000.0
2009-11-24 04:15:00,1.5831,1.58315,1.58195,1.5824,737500000.0
2009-11-24 04:30:00,1.58245,1.58295,1.5821,1.5828,586100000.0
2009-11-24 04:45:00,1.58275,1.58275,1.5819,1.5825,325500000.0
2009-11-24 05:00:00,1.5824,1.5826,1.5819,1.58255,350900000.0
2009-11-24 05:15:00,1.58255,1.58295,1.58235,1.5825,574400000.0
2009-11-24 05:30:00,1.5825,1.5829,1.58225,1.5826,495900000.0
2009-11-24 05:45:00,1.5826,1.5827,1.58155,1.58155,335700000.0
2009-11-24 06:00:00,1.5816,1.5821,1.58155,1.58185,696700000.0
2009-11-24 06:15:00,1.58185,1.5823,1.5815,1.58195,409600000.0
2009-11-24 06:30:00,1.582,1.58215,1.58155,1.5821,390900000.0
2009-11-24 06:45:00,1.5821,1.58285,1.582,1.58205,636200000.0
2009-11-24 07:00:00,1.582,1.5831,1.5819,1.58235,707600000.0
2009-11-24 07:15:00,1.58245,1.5834,1.58205,1.5831,958500000.0
2009-11-24 07:30:00,1.5831,1.5842,1.5829,1.58395,1481400000.0
2009-11-24 07:45:00,1.5839,1.58415,1.5827,1.584,1287400000.0
2009-11-24 08:00:00,1.58395,1.58435,1.5833,1.58435,1073900000.0
2009-11-24 08:15:00,1.58435,1.5851,1.58435,1.5848,1057600000.0
2009-11-24 08:30:00,1.5848,1.5855,1.58445,1.58475,1433800000.0
2009-11-24 08:45:00,1.58465,1.5866,1.58445,1.5862,1254000000.0
2009-11-24 09:00:00,1.58615,1.58625,1.58415,1.5843,2268000000.0
2009-11-24 09:15:00,1.58425,1.58505,1.5832,1.5838,2957400000.0
2009-11-24 09:30:00,1.58385,1.5849,1.5832,1.5842,2147400000.0
2009-11-24 09:45:00,1.5843,1.5845,1.58345,1.584,1821500000.0
2009-11-24 10:00:00,1.584,1.58495,1.58365,1.58385,2687900000.0
2009-11-24 10:15:00,1.58385,1.58475,1.58325,1.58425,2361300000.0
2009-11-24 10:30:00,1.5842,1.58495,1.58385,1.5846,2596300000.0
2009-11-24 10:45:00,1.5847,1.585,1.5836,1.58425,2226600000.0
2009-11-24 11:00:00,1.5842,1.5863,1.58375,1.58575,2636700000.0
2009-11-24 11:15:00,1.5856,1.58675,1.585,1.5852,1696000000.0
2009-11-24 11:30:00,1.5852,1.58585,1.5848,1.58525,1279300000.0
2009-11-24 11:45:00,1.5853,1.58585,1.5851,1.5858,1514200000.0
2009-11-24 12:00:00,1.5858,1.58615,1.58305,1.58345,2681900000.0
2009-11-24 12:15:00,1.58355,1.58405,1.58265,1.5831,1469300000.0
2009-11-24 12:30:00,1.58315,1.5834,1.5825,1.58295,2010150000.0
2009-11-24 12:45:00,1.58295,1.58395,1.5825,1.58305,1785160000.0
2009-11-24 13:00:00,1.583,1.58495,1.5829,1.5846,1610200000.0
2009-11-24 13:15:00,1.5846,1.58535,1.58435,1.5851,1372400000.0
2009-11-24 13:30:00,1.5851,1.5856,1.5846,1.58495,1437100000.0
2009-11-24 13:45:00,1.58495,1.58575,1.5848,1.5852,1747400000.0
2009-11-24 14:00:00,1.58525,1.5856,1.58395,1.5849,1469900000.0
2009-11-24 14:15:00,1.58485,1.5858,1.584,1.5848,2005900000.0
2009-11-24 14:30:00,1.58475,1.58515,1.58415,1.58445,2372900000.0
2009-11-24 14:45:00,1.58445,1.5849,1.58405,1.58415,2339100000.0
2009-11-24 15:00:00,1.5842,1.58435,1.58105,1.58105,2644020000.0
2009-11-24 15:15:00,1.58095,1.58305,1.58095,1.58245,2350500000.0
2009-11-24 15:30:00,1.5825,1.5848,1.5821,1.5838,3915800000.0
2009-11-24 15:45:00,1.5838,1.5846,1.5834,1.5841,2933600000.0
2009-11-24 16:00:00,1.5841,1.58495,1.58275,1.58405,2978300000.0
2009-11-24 16:15:00,1.58405,1.58555,1.5837,1.58495,2880000000.0
2009-11-24 16:30:00,1.58495,1.5867,1.5847,1.5867,3641800000.0
2009-11-24 16:45:00,1.5868,1.5877,1.586,1.5866,4050300000.0
2009-11-24 17:00:00,1.58675,1.5873,1.5833,1.5837,4303600000.0
2009-11-24 17:15:00,1.5837,1.5865,1.5836,1.585,3536200000.0
2009-11-24 17:30:00,1.5851,1.58555,1.58455,1.58465,3632900000.0
2009-11-24 17:45:00,1.5847,1.5848,1.58355,1.5839,2821800000.0
2009-11-24 18:00:00,1.58385,1.58495,1.58295,1.58395,2294600000.0
2009-11-24 18:15:00,1.58395,1.58525,1.5825,1.58315,3522750000.0
2009-11-24 18:30:00,1.58315,1.58465,1.5831,1.5836,3449700000.0
2009-11-24 18:45:00,1.58355,1.58445,1.58355,1.5842,2699800000.0
2009-11-24 19:00:00,1.58435,1.58515,1.5827,1.584,3857599997.0
2009-11-24 19:15:00,1.584,1.5846,1.5832,1.5838,2100400000.0
2009-11-24 19:30:00,1.5838,1.5848,1.5835,1.58475,3012500000.0
2009-11-24 19:45:00,1.58485,1.58495,1.58415,1.58415,3446500002.0
2009-11-24 20:00:00,1.5841,1.58515,1.58405,1.58435,2813900000.0
2009-11-24 20:15:00,1.58435,1.5849,1.5835,1.58455,1762200000.0
2009-11-24 20:30:00,1.58455,1.58545,1.58395,1.584,5094900001.0
2009-11-24 20:45:00,1.5841,1.5845,1.58325,1.5844,1426200000.0
2009-11-24 21:00:00,1.5844,1.58555,1.5835,1.5851,3187400000.0
2009-11-24 21:15:00,1.58505,1.58545,1.58405,1.58425,2126700000.0
2009-11-24 21:30:00,1.5843,1.58475,1.58325,1.58385,2085400000.0
2009-11-24 21:45:00,1.58385,1.58425,1.5832,1.5837,2029300000.0
2009-11-24 22:00:00,1.5837,1.5849,1.5834,1.5844,2180200000.0
2009-11-24 22:15:00,1.58435,1.5851,1.58425,1.58425,1262700000.0
2009-11-24 22:30:00,1.58425,1.5845,1.58355,1.58395,1392000000.0
2009-11-24 22:45:00,1.58395,1.58405,1.5826,1.5828,1067100000.0
2009-11-24 23:00:00,1.5828,1.5839,1.58235,1.58385,706700000.0
2009-11-24 23:15:00,1.58385,1.58435,1.5825,1.58395,639700000.0
2009-11-24 23:30:00,1.58395,1.58465,1.5832,1.58325,632700000.0
2009-11-24 23:45:00,1.58325,1.58345,1.58265,1.58335,1061500000.0
2009-11-25 00:00:00,1.5832,1.58335,1.58265,1.583,571900000.0
2009-11-25 00:15:00,1.58325,1.58345,1.5827,1.5828,267100000.0
2009-11-25 00:30:00,1.58285,1.5834,1.58225,1.58225,336400000.0
2009-11-25 00:45:00,1.5823,1.5827,1.58195,1.58195,219200000.0
2009-11-25 01:00:00,1.58205,1.5836,1.58205,1.58255,444200000.0
2009-11-25 01:15:00,1.58255,1.58275,1.58225,1.5825,362900000.0
2009-11-25 01:30:00,1.5825,1.5833,1.5825,1.5832,344500000.0
2009-11-25 01:45:00,1.58325,1.5835,1.5827,1.58325,360800000.0
2009-11-25 02:00:00,1.58325,1.58355,1.5826,1.58285,586900000.0
2009-11-25 02:15:00,1.58285,1.5834,1.58245,1.5828,602600000.0
2009-11-25 02:30:00,1.58275,1.5833,1.5824,1.58285,551900000.0
2009-11-25 02:45:00,1.58275,1.5836,1.58215,1.58325,928600000.0
2009-11-25 03:00:00,1.58325,1.5833,1.5823,1.58265,464100000.0
2009-11-25 03:15:00,1.58265,1.5828,1.58225,1.58245,416000000.0
2009-11-25 03:30:00,1.58245,1.58305,1.5817,1.583,509900000.0
2009-11-25 03:45:00,1.583,1.5833,1.5823,1.58245,376100000.0
2009-11-25 04:00:00,1.5825,1.5828,1.5819,1.5825,604900000.0
2009-11-25 04:15:00,1.58255,1.5829,1.582,1.582,518100000.0
2009-11-25 04:30:00,1.5814,1.5821,1.58075,1.58185,534900000.0
2009-11-25 04:45:00,1.58185,1.5822,1.5811,1.5812,568700000.0
2009-11-25 05:00:00,1.58125,1.58185,1.58095,1.58145,616600000.0
2009-11-25 05:15:00,1.58145,1.5822,1.5812,1.58205,665000000.0
2009-11-25 05:30:00,1.58205,1.58225,1.5806,1.5806,456800000.0
2009-11-25 05:45:00,1.58065,1.58105,1.5806,1.5809,350800000.0
2009-11-25 06:00:00,1.58085,1.5816,1.58075,1.5815,552900000.0
2009-11-25 06:15:00,1.5815,1.58255,1.58125,1.5823,705200000.0
2009-11-25 06:30:00,1.58225,1.5827,1.5809,1.58115,595300000.0
2009-11-25 06:45:00,1.5812,1.58255,1.5809,1.58205,546600000.0
2009-11-25 07:00:00,1.58195,1.58275,1.5819,1.58245,827200000.0
2009-11-25 07:15:00,1.58245,1.58295,1.5822,1.58225,759900000.0
2009-11-25 07:30:00,1.5824,1.5829,1.5818,1.58275,648700000.0
2009-11-25 07:45:00,1.58275,1.5836,1.5823,1.5834,639300000.0
2009-11-25 08:00:00,1.58335,1.5842,1.58255,1.5834,848000000.0
2009-11-25 08:15:00,1.5836,1.58385,1.5823,1.58375,1348200000.0
2009-11-25 08:30:00,1.58375,1.58395,1.5823,1.5824,1010200000.0
2009-11-25 08:45:00,1.5824,1.584,1.5822,1.5837,722300000.0
2009-11-25 09:00:00,1.5836,1.58485,1.583,1.58445,2182400000.0
2009-11-25 09:15:00,1.58445,1.5851,1.5833,1.5837,2251600000.0
2009-11-25 09:30:00,1.5836,1.58405,1.5822,1.58305,1408700000.0
2009-11-25 09:45:00,1.58305,1.5841,1.58265,1.5837,1826300000.0
2009-11-25 10:00:00,1.58365,1.5839,1.58065,1.5823,2464600000.0
2009-11-25 10:15:00,1.58225,1.5825,1.58085,1.5816,2416400000.0
2009-11-25 10:30:00,1.58165,1.58195,1.58,1.5807,2289300000.0
2009-11-25 10:45:00,1.58065,1.5817,1.58065,1.58125,1376500000.0
2009-11-25 11:00:00,1.5813,1.58235,1.5809,1.58165,1786800000.0
2009-11-25 11:15:00,1.58165,1.58225,1.58035,1.58115,2545300000.0
2009-11-25 11:30:00,1.58115,1.5832,1.58105,1.58305,2393100000.0
2009-11-25 11:45:00,1.5832,1.5833,1.58145,1.5825,2879800000.0
2009-11-25 12:00:00,1.5824,1.5825,1.5815,1.58225,2195200000.0
2009-11-25 12:15:00,1.58235,1.5828,1.58125,1.58235,1796900000.0
2009-11-25 12:30:00,1.5823,1.58245,1.58065,1.58155,1768400000.0
2009-11-25 12:45:00,1.58155,1.5823,1.58075,1.5817,1180400000.0
2009-11-25 13:00:00,1.5817,1.58255,1.58135,1.58225,2139700000.0
2009-11-25 13:15:00,1.58225,1.58245,1.5755,1.57745,3387100000.0
2009-11-25 13:30:00,1.57745,1.5786,1.5757,1.5781,3820000000.0
2009-11-25 13:45:00,1.57815,1.5787,1.57765,1.57815,3124600000.0
2009-11-25 14:00:00,1.57815,1.57885,1.57655,1.57875,2693300000.0
2009-11-25 14:15:00,1.57885,1.5796,1.57745,1.5794,2268700000.0
2009-11-25 14:30:00,1.5794,1.5796,1.57765,1.579,2741800000.0
2009-11-25 14:45:00,1.579,1.5792,1.57765,1.5791,1533800000.0
2009-11-25 15:00:00,1.5791,1.5797,1.5781,1.5787,2327900000.0
2009-11-25 15:15:00,1.5787,1.57885,1.57725,1.57755,3379400000.0
2009-11-25 15:30:00,1.57765,1.5784,1.57655,1.57775,3595400000.0
2009-11-25 15:45:00,1.57765,1.57775,1.57575,1.57675,3068600000.0
2009-11-25 16:00:00,1.57685,1.5773,1.5754,1.57685,3802100000.0
2009-11-25 16:15:00,1.5769,1.5786,1.5766,1.5778,2805200000.0
2009-11-25 16:30:00,1.57775,1.579,1.5773,1.5784,4297000000.0
2009-11-25 16:45:00,1.5784,1.58065,1.5776,1.57975,4468200000.0
2009-11-25 17:00:00,1.57985,1.58195,1.57895,1.58075,4977000000.0
2009-11-25 17:15:00,1.5808,1.58285,1.58055,1.5826,2957700000.0
2009-11-25 17:30:00,1.5826,1.58355,1.58205,1.58275,4328800000.0
2009-11-25 17:45:00,1.5828,1.58335,1.5816,1.5826,3289700000.0
2009-11-25 18:00:00,1.5825,1.58295,1.58155,1.58165,3239300000.0
2009-11-25 18:15:00,1.5818,1.58325,1.58165,1.58295,3304600000.0
2009-11-25 18:30:00,1.58295,1.5835,1.58255,1.58335,4047000000.0
2009-11-25 18:45:00,1.5834,1.5848,1.58325,1.58375,2217400000.0
2009-11-25 19:00:00,1.58375,1.58475,1.58315,1.58435,1830800000.0
2009-11-25 19:15:00,1.58435,1.5851,1.58375,1.58395,1465500000.0
2009-11-25 19:30:00,1.5839,1.58525,1.58335,1.58345,1804700000.0
2009-11-25 19:45:00,1.58345,1.58365,1.5818,1.5822,1266700000.0
2009-11-25 20:00:00,1.5822,1.58265,1.5817,1.58265,1221900000.0
2009-11-25 20:15:00,1.58255,1.58335,1.5825,1.5828,1128700000.0
2009-11-25 20:30:00,1.58275,1.5832,1.5824,1.5828,832600000.0
2009-11-25 20:45:00,1.58285,1.58285,1.582,1.58215,850400000.0
2009-11-25 21:00:00,1.58215,1.5827,1.58195,1.5823,1290500000.0
2009-11-25 21:15:00,1.5823,1.58465,1.5818,1.5829,2636700000.0
2009-11-25 21:30:00,1.5829,1.5832,1.58095,1.5823,2299400000.0
2009-11-25 21:45:00,1.5823,1.58335,1.58205,1.5825,2026400000.0
2009-11-25 22:00:00,1.5825,1.5835,1.5824,1.58345,1070200000.0
2009-11-25 22:15:00,1.58345,1.5835,1.58225,1.58275,883500000.0
2009-11-25 22:30:00,1.5827,1.58365,1.5826,1.5832,868600000.0
2009-11-25 22:45:00,1.5833,1.5833,1.58235,1.5828,960100000.0
2009-11-25 23:00:00,1.58275,1.5829,1.582,1.58225,621200000.0
2009-11-25 23:15:00,1.58225,1.5825,1.5819,1.5822,534000000.0
2009-11-25 23:30:00,1.58225,1.58235,1.5814,1.58155,826800000.0
2009-11-25 23:45:00,1.58155,1.58245,1.5814,1.582,381700000.0
2009-11-26 00:00:00,1.582,1.58235,1.58165,1.582,283000000.0
2009-11-26 00:15:00,1.58185,1.5833,1.58139,1.5821,388600000.0
2009-11-26 00:30:00,1.58215,1.58319,1.5815,1.58215,149500000.0
2009-11-26 00:45:00,1.58215,1.58255,1.58195,1.58225,201700000.0
2009-11-26 01:00:00,1.5823,1.58315,1.58225,1.58245,236800000.0
2009-11-26 01:15:00,1.58245,1.58255,1.58155,1.58235,170400000.0
2009-11-26 01:30:00,1.58235,1.58445,1.58225,1.58305,581100000.0
2009-11-26 01:45:00,1.58305,1.58305,1.5823,1.58245,252000000.0
2009-11-26 02:00:00,1.58235,1.5839,1.58235,1.58365,581900000.0
2009-11-26 02:15:00,1.5836,1.5839,1.58285,1.5831,488900000.0
2009-11-26 02:30:00,1.5831,1.58435,1.5824,1.58285,692300000.0
2009-11-26 02:45:00,1.58275,1.5838,1.5826,1.5835,637700000.0
2009-11-26 03:00:00,1.5835,1.58365,1.581,1.58115,680700000.0
2009-11-26 03:15:00,1.58115,1.58225,1.5807,1.58205,944900000.0
2009-11-26 03:30:00,1.58205,1.58375,1.58185,1.58365,542100000.0
2009-11-26 03:45:00,1.5835,1.5852,1.5832,1.58455,811200000.0
2009-11-26 04:00:00,1.58455,1.58475,1.58365,1.5842,956600000.0
2009-11-26 04:15:00,1.5842,1.5847,1.5837,1.5839,575100000.0
2009-11-26 04:30:00,1.5839,1.5842,1.5833,1.5839,556700000.0
2009-11-26 04:45:00,1.5839,1.5846,1.5833,1.5838,900300000.0
2009-11-26 05:00:00,1.58385,1.58395,1.58335,1.58385,280100000.0
2009-11-26 05:15:00,1.58385,1.58395,1.58325,1.58385,459900000.0
2009-11-26 05:30:00,1.58385,1.5863,1.58335,1.5849,1558600000.0
2009-11-26 05:45:00,1.5849,1.58525,1.58315,1.5839,1101100000.0
2009-11-26 06:00:00,1.5839,1.5857,1.5833,1.58445,820500000.0
2009-11-26 06:15:00,1.58445,1.58545,1.5837,1.5852,600600000.0
2009-11-26 06:30:00,1.5852,1.58555,1.58465,1.58545,385500000.0
2009-11-26 06:45:00,1.5855,1.5868,1.5854,1.58615,721700000.0
2009-11-26 07:00:00,1.58615,1.587,1.58475,1.58525,887600000.0
2009-11-26 07:15:00,1.58515,1.58635,1.5846,1.58595,1012500000.0
2009-11-26 07:30:00,1.58585,1.58645,1.58385,1.58645,930800000.0
2009-11-26 07:45:00,1.58645,1.58675,1.58535,1.58645,775100000.0
2009-11-26 08:00:00,1.58645,1.5865,1.5847,1.5851,1189900000.0
2009-11-26 08:15:00,1.5851,1.58585,1.585,1.5855,732400000.0
2009-11-26 08:30:00,1.5855,1.58605,1.58385,1.58455,1603800000.0
2009-11-26 08:45:00,1.5846,1.58715,1.58305,1.5841,2702900000.0
2009-11-26 09:00:00,1.5841,1.58805,1.58255,1.58665,2671800000.0
2009-11-26 09:15:00,1.5866,1.5881,1.58505,1.5863,2018600000.0
2009-11-26 09:30:00,1.5863,1.58685,1.58525,1.5853,1450400000.0
2009-11-26 09:45:00,1.5853,1.5854,1.58415,1.5846,1805400000.0
2009-11-26 10:00:00,1.5847,1.5862,1.5835,1.585,2116700000.0
2009-11-26 10:15:00,1.58495,1.5873,1.58445,1.5869,1816700000.0
2009-11-26 10:30:00,1.5869,1.5886,1.58655,1.58725,2323599999.0
2009-11-26 10:45:00,1.58725,1.5886,1.5866,1.58805,1912500000.0
2009-11-26 11:00:00,1.58805,1.59005,1.58755,1.5898,2841100000.0
2009-11-26 11:15:00,1.5898,1.5902,1.5879,1.5886,3334500000.0
2009-11-26 11:30:00,1.5885,1.5897,1.58765,1.58885,2237200000.0
2009-11-26 11:45:00,1.58885,1.58915,1.58695,1.58815,1903600000.0
2009-11-26 12:00:00,1.5882,1.58875,1.58685,1.58825,2030400000.0
2009-11-26 12:15:00,1.5883,1.58905,1.5877,1.5878,1250500000.0
2009-11-26 12:30:00,1.5878,1.58915,1.5874,1.58885,1247500000.0
2009-11-26 12:45:00,1.5888,1.58995,1.5877,1.58915,1759300000.0
2009-11-26 13:00:00,1.58925,1.58975,1.58785,1.5885,1465400000.0
2009-11-26 13:15:00,1.5885,1.5899,1.58805,1.5899,1205200000.0
2009-11-26 13:30:00,1.58985,1.59055,1.589,1.58975,1198200000.0
2009-11-26 13:45:00,1.58975,1.5898,1.58865,1.5889,1538900000.0
2009-11-26 14:00:00,1.58885,1.58925,1.5875,1.58785,2022600000.0
2009-11-26 14:15:00,1.5878,1.5885,1.58705,1.5872,1167300000.0
2009-11-26 14:30:00,1.5872,1.5879,1.5866,1.5874,1930900000.0
2009-11-26 14:45:00,1.5874,1.5887,1.5865,1.58855,2092300000.0
2009-11-26 15:00:00,1.5887,1.58885,1.58735,1.58805,1378000000.0
2009-11-26 15:15:00,1.58795,1.58975,1.58745,1.58945,1490200000.0
2009-11-26 15:30:00,1.5895,1.58975,1.58735,1.58805,1122000000.0
2009-11-26 15:45:00,1.58795,1.58845,1.58665,1.58685,1338100000.0
2009-11-26 16:00:00,1.58685,1.58755,1.58685,1.5872,991300000.0
2009-11-26 16:15:00,1.5872,1.5879,1.5871,1.58735,776000000.0
2009-11-26 16:30:00,1.5872,1.58805,1.58635,1.58685,1502000000.0
2009-11-26 16:45:00,1.58685,1.5897,1.58585,1.5887,2429100000.0
2009-11-26 17:00:00,1.5888,1.5895,1.58835,1.5893,1554100000.0
2009-11-26 17:15:00,1.5893,1.59115,1.58905,1.5899,1525700000.0
2009-11-26 17:30:00,1.59005,1.59185,1.5898,1.59055,1798600000.0
2009-11-26 17:45:00,1.59055,1.59135,1.5875,1.58755,2564400000.0
2009-11-26 18:00:00,1.58755,1.58865,1.58615,1.58635,2115300000.0
2009-11-26 18:15:00,1.58645,1.59035,1.58485,1.5882,2113100000.0
2009-11-26 18:30:00,1.58825,1.59025,1.5875,1.5896,1394100000.0
2009-11-26 18:45:00,1.58955,1.59125,1.5874,1.5875,1366200000.0
2009-11-26 19:00:00,1.5875,1.5892,1.5868,1.5888,1022700000.0
2009-11-26 19:15:00,1.5888,1.5916,1.58835,1.591,1157300000.0
2009-11-26 19:30:00,1.591,1.5923,1.59065,1.5916,832900000.0
2009-11-26 19:45:00,1.59175,1.59325,1.59135,1.59325,883200000.0
2009-11-26 20:00:00,1.59325,1.59335,1.59175,1.59205,762200000.0
2009-11-26 20:15:00,1.59215,1.5927,1.59155,1.59165,262700000.0
2009-11-26 20:30:00,1.59165,1.5918,1.5913,1.59155,137300000.0
2009-11-26 20:45:00,1.59165,1.5924,1.59155,1.59175,195700000.0
2009-11-26 21:00:00,1.59175,1.59175,1.58945,1.58955,231200000.0
2009-11-26 21:15:00,1.5895,1.5906,1.58935,1.59015,343600000.0
2009-11-26 21:30:00,1.5905,1.59065,1.58985,1.5899,235300000.0
2009-11-26 21:45:00,1.5899,1.59025,1.58915,1.58975,260400000.0
2009-11-26 22:00:00,1.58985,1.59145,1.5893,1.5913,235500000.0
2009-11-26 22:15:00,1.5913,1.593,1.58905,1.58945,382500000.0
2009-11-26 22:30:00,1.58965,1.5902,1.5893,1.5899,293800000.0
2009-11-26 22:45:00,1.5898,1.5927,1.58935,1.59215,313500000.0
2009-11-26 23:00:00,1.59215,1.59295,1.59105,1.5928,332400000.0
2009-11-26 23:15:00,1.593,1.59315,1.5903,1.5903,169800000.0
2009-11-26 23:30:00,1.5903,1.59195,1.59014,1.5913,153900000.0
2009-11-26 23:45:00,1.5909,1.59165,1.5903,1.5903,104700000.0
2009-11-27 00:00:00,1.5903,1.59115,1.5878,1.5909,156300000.0
2009-11-27 00:15:00,1.59095,1.59185,1.59005,1.59085,171200000.0
2009-11-27 00:30:00,1.58995,1.5913,1.5892,1.5896,208600000.0
2009-11-27 00:45:00,1.5895,1.58985,1.5882,1.5885,292500000.0
2009-11-27 01:00:00,1.5885,1.5896,1.5873,1.588,466870000.0
2009-11-27 01:15:00,1.588,1.5921,1.58675,1.59185,1155900000.0
2009-11-27 01:30:00,1.59185,1.5922,1.58425,1.5889,1314900000.0
2009-11-27 01:45:00,1.58885,1.59,1.58515,1.58875,1397900000.0
2009-11-27 02:00:00,1.5888,1.59165,1.588,1.5901,1026900000.0
2009-11-27 02:15:00,1.59015,1.59025,1.5873,1.58905,1014600000.0
2009-11-27 02:30:00,1.58895,1.5899,1.5868,1.58795,1324200000.0
2009-11-27 02:45:00,1.5879,1.58915,1.5868,1.58695,932100000.0
2009-11-27 03:00:00,1.58695,1.58925,1.5857,1.58885,739000000.0
2009-11-27 03:15:00,1.58895,1.5895,1.5884,1.58945,864800000.0
2009-11-27 03:30:00,1.5894,1.58975,1.58825,1.5888,729800000.0
2009-11-27 03:45:00,1.5888,1.58965,1.5883,1.58915,968000000.0
2009-11-27 04:00:00,1.5892,1.58975,1.5881,1.58945,1044900000.0
2009-11-27 04:15:00,1.58945,1.58985,1.5865,1.5878,1083400000.0
2009-11-27 04:30:00,1.58775,1.58825,1.58665,1.58675,1112300000.0
2009-11-27 04:45:00,1.5868,1.58865,1.58675,1.58725,944800000.0
2009-11-27 05:00:00,1.5873,1.58815,1.587,1.58775,1041500000.0
2009-11-27 05:15:00,1.5879,1.5885,1.587,1.5876,697600000.0
2009-11-27 05:30:00,1.58755,1.58805,1.5872,1.58775,357300000.0
2009-11-27 05:45:00,1.5878,1.5879,1.58715,1.58775,457900000.0
2009-11-27 06:00:00,1.58775,1.58815,1.5866,1.58675,937600000.0
2009-11-27 06:15:00,1.58675,1.58755,1.58615,1.58725,1081400000.0
2009-11-27 06:30:00,1.5871,1.58795,1.586,1.58765,1418100000.0
2009-11-27 06:45:00,1.5877,1.58895,1.58745,1.5885,1258900000.0
2009-11-27 07:00:00,1.5884,1.5885,1.58755,1.58785,1282700000.0
2009-11-27 07:15:00,1.58785,1.5884,1.58695,1.58745,1102500000.0
2009-11-27 07:30:00,1.5875,1.58785,1.5859,1.58735,1509900000.0
2009-11-27 07:45:00,1.58735,1.58805,1.5863,1.587,1696000000.0
2009-11-27 08:00:00,1.58685,1.58885,1.58675,1.587,1190900000.0
2009-11-27 08:15:00,1.587,1.5888,1.58655,1.58755,1244700000.0
2009-11-27 08:30:00,1.58755,1.5914,1.58755,1.5904,1408300000.0
2009-11-27 08:45:00,1.5904,1.59085,1.58895,1.5898,1781100000.0
2009-11-27 09:00:00,1.5898,1.5928,1.5897,1.59135,2245700000.0
2009-11-27 09:15:00,1.59135,1.59135,1.5878,1.58925,3073300000.0
2009-11-27 09:30:00,1.5893,1.5912,1.58845,1.59045,2884000000.0
2009-11-27 09:45:00,1.5904,1.59235,1.59005,1.59095,2128100000.0
2009-11-27 10:00:00,1.591,1.5955,1.591,1.5938,2635800000.0
2009-11-27 10:15:00,1.5939,1.59585,1.5932,1.594,2424300000.0
2009-11-27 10:30:00,1.59415,1.5947,1.59235,1.59445,2294600000.0
2009-11-27 10:45:00,1.5944,1.5948,1.5926,1.5937,2477700000.0
2009-11-27 11:00:00,1.5937,1.59495,1.5932,1.59385,2045200000.0
2009-11-27 11:15:00,1.59385,1.5955,1.59335,1.5952,2689500000.0
2009-11-27 11:30:00,1.59525,1.59525,1.5934,1.59475,2792700000.0
2009-11-27 11:45:00,1.59475,1.59515,1.59325,1.59485,2597900000.0
2009-11-27 12:00:00,1.59475,1.59495,1.5934,1.59445,2200700000.0
2009-11-27 12:15:00,1.59445,1.59545,1.59345,1.59535,2198500000.0
2009-11-27 12:30:00,1.59545,1.5961,1.59405,1.5958,2471700000.0
2009-11-27 12:45:00,1.5958,1.59755,1.5954,1.59675,2285800000.0
2009-11-27 13:00:00,1.5967,1.5974,1.5956,1.5957,2502500000.0
2009-11-27 13:15:00,1.5957,1.59735,1.5951,1.59705,2197600000.0
2009-11-27 13:30:00,1.59705,1.59755,1.5954,1.59545,2029500000.0
2009-11-27 13:45:00,1.5954,1.5971,1.59475,1.5969,1784400000.0
2009-11-27 14:00:00,1.5969,1.59745,1.5961,1.5973,1652000000.0
2009-11-27 14:15:00,1.59735,1.59875,1.597,1.59815,1949900000.0
2009-11-27 14:30:00,1.59815,1.59995,1.5977,1.5991,2087100000.0
2009-11-27 14:45:00,1.5991,1.59985,1.5978,1.5984,1880100000.0
2009-11-27 15:00:00,1.59855,1.5988,1.597,1.59865,2958100000.0
2009-11-27 15:15:00,1.5987,1.60095,1.598,1.5988,3088800000.0
2009-11-27 15:30:00,1.59885,1.5991,1.5977,1.59815,2786500000.0
2009-11-27 15:45:00,1.59815,1.60035,1.5979,1.59995,2784900000.0
2009-11-27 16:00:00,1.6001,1.6003,1.5972,1.5979,2725500000.0
2009-11-27 16:15:00,1.5979,1.59815,1.59485,1.59555,2152020000.0
2009-11-27 16:30:00,1.59565,1.59565,1.59205,1.59245,3738600000.0
2009-11-27 16:45:00,1.59275,1.59355,1.58925,1.58925,3918900000.0
2009-11-27 17:00:00,1.58925,1.5921,1.5891,1.59175,3090000000.0
2009-11-27 17:15:00,1.59185,1.5925,1.5904,1.5905,2463800000.0
2009-11-27 17:30:00,1.5904,1.59075,1.5891,1.58925,2782100000.0
2009-11-27 17:45:00,1.58925,1.5906,1.5882,1.5889,2767800000.0
2009-11-27 18:00:00,1.5889,1.59225,1.58825,1.59185,2611600000.0
2009-11-27 18:15:00,1.59185,1.59215,1.58965,1.58975,2177600000.0
2009-11-27 18:30:00,1.58975,1.59145,1.5894,1.59025,2552500000.0
2009-11-27 18:45:00,1.5901,1.59025,1.58875,1.589,2033600000.0
2009-11-27 19:00:00,1.589,1.59125,1.5887,1.59095,1918300000.0
2009-11-27 19:15:00,1.591,1.59195,1.5901,1.59145,1394700000.0
2009-11-27 19:30:00,1.5915,1.59165,1.5906,1.5911,969700000.0
2009-11-27 19:45:00,1.59105,1.59145,1.58895,1.5896,1258900000.0
2009-11-27 20:00:00,1.58955,1.59025,1.5891,1.58955,1460200000.0
2009-11-27 20:15:00,1.5895,1.58965,1.5883,1.58845,1000000000.0
2009-11-27 20:30:00,1.5885,1.5888,1.5858,1.5859,603200000.0
2009-11-27 20:45:00,1.5859,1.5866,1.5852,1.58585,637400000.0
2009-11-27 21:00:00,1.5858,1.5877,1.5855,1.5869,628400000.0
2009-11-27 21:15:00,1.58685,1.5884,1.58685,1.58785,343400000.0
2009-11-27 21:30:00,1.58805,1.58985,1.58785,1.5892,369800000.0
2009-11-27 21:45:00,1.58925,1.58945,1.5878,1.5881,356300000.0
2009-11-27 22:00:00,1.5881,1.5885,1.58715,1.5881,323100000.0
2009-11-27 22:15:00,1.588,1.5888,1.5876,1.58795,258100000.0
2009-11-27 22:30:00,1.588,1.5884,1.58665,1.5876,312700000.0
2009-11-27 22:45:00,1.5876,1.58885,1.5872,1.58835,211300000.0
2009-11-27 23:00:00,1.58835,1.5894,1.588,1.5893,253700000.0
2009-11-27 23:15:00,1.58935,1.59105,1.5888,1.59095,416900000.0
2009-11-27 23:30:00,1.59095,1.5911,1.5892,1.59015,205500000.0
2009-11-27 23:45:00,1.59015,1.59245,1.59,1.591,326800000.0
2009-11-30 00:00:00,1.5873,1.5908,1.586,1.5901,238400000.0
2009-11-30 00:15:00,1.5903,1.59335,1.5899,1.59315,272500000.0
2009-11-30 00:30:00,1.59305,1.59345,1.5924,1.59325,183800000.0
2009-11-30 00:45:00,1.59325,1.59325,1.59045,1.5912,237900000.0
2009-11-30 01:00:00,1.59125,1.59125,1.5885,1.58945,544800000.0
2009-11-30 01:15:00,1.5895,1.58965,1.5855,1.58555,1142000000.0
2009-11-30 01:30:00,1.5855,1.58885,1.5851,1.58825,645100000.0
2009-11-30 01:45:00,1.58825,1.5898,1.5878,1.58885,424200000.0
2009-11-30 02:00:00,1.589,1.59,1.5872,1.58875,2198400000.0
2009-11-30 02:15:00,1.58875,1.5893,1.58805,1.58885,945700000.0
2009-11-30 02:30:00,1.58885,1.58945,1.58755,1.5882,766700000.0
2009-11-30 02:45:00,1.5882,1.58955,1.5871,1.58925,890000000.0
2009-11-30 03:00:00,1.5893,1.5902,1.58795,1.58895,1435600000.0
2009-11-30 03:15:00,1.5889,1.58975,1.58825,1.58855,1842000000.0
2009-11-30 03:30:00,1.58855,1.5901,1.58855,1.58955,1535400000.0
2009-11-30 03:45:00,1.58955,1.5901,1.58865,1.589,1155200000.0
2009-11-30 04:00:00,1.58895,1.58955,1.5885,1.5887,1377100000.0
2009-11-30 04:15:00,1.5887,1.58895,1.5883,1.58855,827700000.0
2009-11-30 04:30:00,1.58855,1.5898,1.58845,1.58895,688200000.0
2009-11-30 04:45:00,1.58905,1.59015,1.58905,1.5901,330400000.0
2009-11-30 05:00:00,1.59005,1.5902,1.5888,1.58965,1143300000.0
2009-11-30 05:15:00,1.5896,1.5907,1.5896,1.5906,540400000.0
2009-11-30 05:30:00,1.5905,1.59075,1.58945,1.5899,571900000.0
2009-11-30 05:45:00,1.5899,1.59045,1.58975,1.5902,429900000.0
2009-11-30 06:00:00,1.5902,1.5913,1.5896,1.59095,1025900000.0
2009-11-30 06:15:00,1.59095,1.59165,1.5907,1.59125,660200000.0
2009-11-30 06:30:00,1.59135,1.59155,1.59055,1.59115,818500000.0
2009-11-30 06:45:00,1.59125,1.5913,1.5903,1.59095,717700000.0
2009-11-30 07:00:00,1.59095,1.59165,1.59005,1.59065,1481100000.0
2009-11-30 07:15:00,1.59055,1.5921,1.5905,1.5907,1312000000.0
2009-11-30 07:30:00,1.5907,1.59255,1.5902,1.59095,1356700000.0
2009-11-30 07:45:00,1.5909,1.59145,1.59035,1.59055,925100000.0
2009-11-30 08:00:00,1.5906,1.5907,1.58905,1.58945,1045300000.0
2009-11-30 08:15:00,1.58935,1.5897,1.589,1.5897,782200000.0
2009-11-30 08:30:00,1.58965,1.58995,1.58885,1.58985,796600000.0
2009-11-30 08:45:00,1.58985,1.59085,1.58925,1.5904,1370100000.0
2009-11-30 09:00:00,1.5904,1.5908,1.58815,1.5882,1790400000.0
2009-11-30 09:15:00,1.5882,1.5888,1.5877,1.58855,1570400000.0
2009-11-30 09:30:00,1.58855,1.5893,1.58725,1.58805,1736400000.0
2009-11-30 09:45:00,1.58805,1.59,1.5875,1.58945,1908900000.0
2009-11-30 10:00:00,1.58945,1.5906,1.58785,1.58925,2925800000.0
2009-11-30 10:15:00,1.5892,1.5902,1.58725,1.5876,2779400000.0
2009-11-30 10:30:00,1.58755,1.58835,1.5865,1.58675,2994800000.0
2009-11-30 10:45:00,1.5868,1.58785,1.58625,1.58735,2088200000.0
2009-11-30 11:00:00,1.5873,1.58795,1.58665,1.5869,2318300000.0
2009-11-30 11:15:00,1.587,1.58815,1.5866,1.58785,2103300000.0
2009-11-30 11:30:00,1.58785,1.58855,1.5873,1.5874,2828300000.0
2009-11-30 11:45:00,1.5874,1.58825,1.5859,1.58675,2879840000.0
2009-11-30 12:00:00,1.58675,1.5895,1.5862,1.58905,2183300000.0
2009-11-30 12:15:00,1.58905,1.5908,1.5881,1.5904,2413600000.0
2009-11-30 12:30:00,1.5904,1.59165,1.5896,1.59,2433700000.0
2009-11-30 12:45:00,1.59,1.59065,1.58965,1.5903,2264000000.0
2009-11-30 13:00:00,1.5903,1.59175,1.5894,1.59075,2426400000.0
2009-11-30 13:15:00,1.59065,1.59125,1.5893,1.591,2685100000.0
2009-11-30 13:30:00,1.59095,1.59125,1.58945,1.59045,1879100000.0
2009-11-30 13:45:00,1.59045,1.59145,1.58935,1.58935,1433100000.0
2009-11-30 14:00:00,1.5894,1.5904,1.58915,1.58935,2353500000.0
2009-11-30 14:15:00,1.58935,1.59035,1.58895,1.58995,1460400000.0
2009-11-30 14:30:00,1.58995,1.59025,1.58845,1.5893,3397000000.0
2009-11-30 14:45:00,1.5893,1.5898,1.58855,1.58935,3684100001.0
2009-11-30 15:00:00,1.5893,1.5896,1.58825,1.58825,2947600001.0
2009-11-30 15:15:00,1.58825,1.58845,1.58665,1.58675,2964900000.0
2009-11-30 15:30:00,1.58615,1.58955,1.5859,1.58775,4084360002.0
2009-11-30 15:45:00,1.58775,1.58925,1.5874,1.58795,4160700000.0
2009-11-30 16:00:00,1.58795,1.58865,1.5876,1.5885,2911400000.0
2009-11-30 16:15:00,1.58855,1.5906,1.5884,1.5905,3006700000.0
2009-11-30 16:30:00,1.59045,1.59235,1.58995,1.59065,5266999999.0
2009-11-30 16:45:00,1.59065,1.59215,1.58825,1.5885,4277100000.0
2009-11-30 17:00:00,1.5885,1.58875,1.58675,1.5874,3613800000.0
2009-11-30 17:15:00,1.5875,1.5878,1.5866,1.58725,2599700000.0
2009-11-30 17:30:00,1.58725,1.58735,1.58365,1.58425,4091999999.0
2009-11-30 17:45:00,1.58415,1.58505,1.5813,1.58285,5472900001.0
2009-11-30 18:00:00,1.58275,1.58545,1.5827,1.5845,3441400000.0
2009-11-30 18:15:00,1.58455,1.58765,1.5842,1.58715,4114100000.0
2009-11-30 18:30:00,1.58715,1.58775,1.5854,1.58625,4301700000.0
2009-11-30 18:45:00,1.58625,1.58685,1.58415,1.58485,4390000001.0
2009-11-30 19:00:00,1.58485,1.5865,1.58455,1.58575,3091600000.0
2009-11-30 19:15:00,1.58575,1.58585,1.58445,1.5851,2191000000.0
2009-11-30 19:30:00,1.58505,1.5859,1.58425,1.5846,1886800000.0
2009-11-30 19:45:00,1.5846,1.5846,1.5829,1.5831,2660000000.0
2009-11-30 20:00:00,1.5831,1.58385,1.58275,1.58305,1896900000.0
2009-11-30 20:15:00,1.58305,1.5839,1.58295,1.5834,2306300000.0
2009-11-30 20:30:00,1.5834,1.58405,1.58315,1.58375,2159000000.0
2009-11-30 20:45:00,1.58375,1.5847,1.58315,1.5842,3103800001.0
2009-11-30 21:00:00,1.58425,1.5845,1.58325,1.5844,3177200002.0
2009-11-30 21:15:00,1.5844,1.5855,1.5838,1.5855,2755300001.0
2009-11-30 21:30:00,1.5855,1.58555,1.5839,1.58445,2124100000.0
2009-11-30 21:45:00,1.5845,1.5848,1.58385,1.58455,2316400000.0
2009-11-30 22:00:00,1.5846,1.58565,1.5843,1.5848,1831500000.0
2009-11-30 22:15:00,1.58475,1.5859,1.58465,1.5856,3184600000.0
2009-11-30 22:30:00,1.5856,1.58595,1.5846,1.5847,5247000000.0
2009-11-30 22:45:00,1.5847,1.585,1.5841,1.5849,3429500000.0
2009-11-30 23:00:00,1.5848,1.5849,1.5839,1.5842,906100000.0
2009-11-30 23:15:00,1.5842,1.58565,1.58385,1.5856,756100000.0
2009-11-30 23:30:00,1.5856,1.5856,1.5841,1.58435,570400000.0
2009-11-30 23:45:00,1.58435,1.58485,1.5838,1.58455,420000000.0
2009-12-01 00:00:00,1.5845,1.5849,1.5838,1.58465,370600000.0
2009-12-01 00:15:00,1.58465,1.5851,1.5841,1.58465,281300000.0
2009-12-01 00:30:00,1.58465,1.58515,1.5837,1.5846,345200000.0
2009-12-01 00:45:00,1.5846,1.5849,1.5841,1.58485,350600000.0
2009-12-01 01:00:00,1.58485,1.58515,1.58435,1.5847,254400000.0
2009-12-01 01:15:00,1.5847,1.5848,1.5841,1.5842,271100000.0
2009-12-01 01:30:00,1.58425,1.5855,1.5841,1.5841,527500000.0
2009-12-01 01:45:00,1.58415,1.58545,1.5836,1.58475,693000000.0
2009-12-01 02:00:00,1.58475,1.58505,1.5841,1.58485,400600000.0
2009-12-01 02:15:00,1.5849,1.58545,1.5844,1.5849,376200000.0
2009-12-01 02:30:00,1.58485,1.58525,1.5844,1.58515,510800000.0
2009-12-01 02:45:00,1.5852,1.5854,1.58425,1.5848,779900000.0
2009-12-01 03:00:00,1.5848,1.58605,1.58465,1.58605,775800000.0
2009-12-01 03:15:00,1.58615,1.58635,1.5857,1.5861,381100000.0
2009-12-01 03:30:00,1.58615,1.5866,1.58565,1.58595,497900000.0
2009-12-01 03:45:00,1.58595,1.58635,1.5857,1.586,286700000.0
2009-12-01 04:00:00,1.58605,1.58615,1.5849,1.58545,985500000.0
2009-12-01 04:15:00,1.58545,1.58565,1.5847,1.5854,609800000.0
2009-12-01 04:30:00,1.58535,1.58555,1.5838,1.58385,578200000.0
2009-12-01 04:45:00,1.584,1.58445,1.5826,1.58385,464500000.0
2009-12-01 05:00:00,1.5838,1.58385,1.5825,1.583,530800000.0
2009-12-01 05:15:00,1.583,1.58385,1.5823,1.5833,675100000.0
2009-12-01 05:30:00,1.5834,1.5851,1.58275,1.5846,1090700000.0
2009-12-01 05:45:00,1.58455,1.58525,1.5842,1.58465,703800000.0
2009-12-01 06:00:00,1.58465,1.58515,1.5837,1.58445,625900000.0
2009-12-01 06:15:00,1.5844,1.58455,1.58355,1.5838,467800000.0
2009-12-01 06:30:00,1.58375,1.58565,1.5834,1.58555,471200000.0
2009-12-01 06:45:00,1.58555,1.58555,1.58415,1.58425,393100000.0
2009-12-01 07:00:00,1.5843,1.58465,1.58385,1.58405,1022100000.0
2009-12-01 07:15:00,1.58405,1.5845,1.58335,1.58375,1244400000.0
2009-12-01 07:30:00,1.5837,1.58465,1.58315,1.58405,614900000.0
2009-12-01 07:45:00,1.58405,1.5845,1.583,1.58335,877900000.0
2009-12-01 08:00:00,1.5834,1.5839,1.58295,1.58355,576400000.0
2009-12-01 08:15:00,1.58355,1.58395,1.5831,1.58345,842700000.0
2009-12-01 08:30:00,1.58355,1.5845,1.58295,1.58415,1112800000.0
2009-12-01 08:45:00,1.58415,1.58525,1.5837,1.58465,1138800000.0
2009-12-01 09:00:00,1.5848,1.5848,1.5831,1.5832,2080700000.0
2009-12-01 09:15:00,1.5832,1.5834,1.581,1.58165,2206000000.0
2009-12-01 09:30:00,1.5816,1.58205,1.58045,1.5808,1626500000.0
2009-12-01 09:45:00,1.58085,1.5826,1.5804,1.5814,2184200000.0
2009-12-01 10:00:00,1.58145,1.58145,1.5786,1.57965,3417200000.0
2009-12-01 10:15:00,1.57965,1.58025,1.5782,1.57845,2012700000.0
2009-12-01 10:30:00,1.57835,1.5791,1.5777,1.57795,2522710000.0
2009-12-01 10:45:00,1.57795,1.57835,1.57725,1.5776,2667950000.0
2009-12-01 11:00:00,1.5776,1.5776,1.57455,1.5756,3303200000.0
2009-12-01 11:15:00,1.5756,1.5763,1.57485,1.5755,2041400000.0
2009-12-01 11:30:00,1.5755,1.57645,1.57505,1.57555,2414500000.0
2009-12-01 11:45:00,1.5755,1.57615,1.5753,1.5754,1529300000.0
2009-12-01 12:00:00,1.5754,1.57635,1.57515,1.5761,1528900000.0
2009-12-01 12:15:00,1.5761,1.5763,1.5751,1.5757,2640400000.0
2009-12-01 12:30:00,1.5757,1.57635,1.57505,1.5754,2542200000.0
2009-12-01 12:45:00,1.5754,1.57665,1.5751,1.57645,2765800000.0
2009-12-01 13:00:00,1.57635,1.5782,1.57635,1.578,1979600000.0
2009-12-01 13:15:00,1.57795,1.5781,1.57605,1.57615,1579400000.0
2009-12-01 13:30:00,1.5761,1.5763,1.57505,1.57595,1338200000.0
2009-12-01 13:45:00,1.57595,1.5764,1.5751,1.5753,1623500000.0
2009-12-01 14:00:00,1.5753,1.57655,1.5753,1.57615,1329200000.0
2009-12-01 14:15:00,1.5763,1.5765,1.57525,1.57535,1189300000.0
2009-12-01 14:30:00,1.5755,1.57635,1.5747,1.57485,2751500000.0
2009-12-01 14:45:00,1.57475,1.57685,1.5746,1.57555,2294900000.0
2009-12-01 15:00:00,1.5755,1.5764,1.57495,1.57585,2790000002.0
2009-12-01 15:15:00,1.57575,1.57695,1.57275,1.5741,3277000000.0
2009-12-01 15:30:00,1.57415,1.5747,1.5732,1.57465,3016500000.0
2009-12-01 15:45:00,1.5746,1.5748,1.57345,1.5743,3379999999.0
2009-12-01 16:00:00,1.57435,1.57635,1.5734,1.57605,5741699999.0
2009-12-01 16:15:00,1.57605,1.5765,1.575,1.57565,3987900000.0
2009-12-01 16:30:00,1.57565,1.57695,1.575,1.57615,5238600000.0
2009-12-01 16:45:00,1.57615,1.57625,1.5735,1.5735,4544500000.0
2009-12-01 17:00:00,1.57325,1.5752,1.57325,1.5744,5063400000.0
2009-12-01 17:15:00,1.5745,1.57505,1.5735,1.57395,4489500000.0
2009-12-01 17:30:00,1.57395,1.57585,1.57385,1.57505,4928599999.0
2009-12-01 17:45:00,1.5751,1.57535,1.574,1.57435,4196600001.0
2009-12-01 18:00:00,1.57425,1.5752,1.57235,1.5731,4399199999.0
2009-12-01 18:15:00,1.5731,1.5745,1.57255,1.5733,3827500000.0
2009-12-01 18:30:00,1.5733,1.5747,1.5732,1.5738,3980000001.0
2009-12-01 18:45:00,1.57385,1.57525,1.57375,1.57485,3586000001.0
2009-12-01 19:00:00,1.5748,1.5754,1.57375,1.57515,3032300000.0
2009-12-01 19:15:00,1.57515,1.577,1.5751,1.5763,1738000000.0
2009-12-01 19:30:00,1.57625,1.57625,1.57505,1.576,2013800000.0
2009-12-01 19:45:00,1.57595,1.57645,1.57565,1.57595,1542200000.0
2009-12-01 20:00:00,1.5759,1.5761,1.575,1.5755,918600000.0
2009-12-01 20:15:00,1.5755,1.57615,1.57525,1.57605,1474100000.0
2009-12-01 20:30:00,1.576,1.57635,1.5748,1.5753,1184500000.0
2009-12-01 20:45:00,1.5753,1.5757,1.57465,1.57505,1637400000.0
2009-12-01 21:00:00,1.57505,1.57595,1.57465,1.57565,1004500000.0
2009-12-01 21:15:00,1.57565,1.5766,1.5753,1.5762,1600300000.0
2009-12-01 21:30:00,1.5762,1.57685,1.57555,1.57605,1939900000.0
2009-12-01 21:45:00,1.57605,1.5763,1.57495,1.57555,1750700001.0
2009-12-01 22:00:00,1.57555,1.57585,1.57495,1.5753,1071300000.0
2009-12-01 22:15:00,1.57535,1.57675,1.57525,1.5763,1602000000.0
2009-12-01 22:30:00,1.5763,1.5784,1.5763,1.5779,1845200000.0
2009-12-01 22:45:00,1.57795,1.5797,1.57765,1.57875,2117400000.0
2009-12-01 23:00:00,1.5788,1.5791,1.5783,1.5786,658800000.0
2009-12-01 23:15:00,1.5786,1.57945,1.57805,1.5782,930300000.0
2009-12-01 23:30:00,1.57815,1.5782,1.57745,1.5775,590600000.0
2009-12-01 23:45:00,1.5775,1.57805,1.57685,1.57745,502500000.0
2009-12-02 00:00:00,1.57735,1.57805,1.577,1.57745,364500000.0
2009-12-02 00:15:00,1.57745,1.57878,1.57735,1.57775,327500000.0
2009-12-02 00:30:00,1.57775,1.579,1.57735,1.5781,224800000.0
2009-12-02 00:45:00,1.57825,1.5784,1.5771,1.5784,300900000.0
2009-12-02 01:00:00,1.5784,1.57915,1.57745,1.57905,487700000.0
2009-12-02 01:15:00,1.57905,1.57905,1.57845,1.5787,1250300000.0
2009-12-02 01:30:00,1.5787,1.57885,1.5778,1.5781,450800000.0
2009-12-02 01:45:00,1.5781,1.57905,1.5779,1.5787,512800000.0
2009-12-02 02:00:00,1.57875,1.57935,1.57825,1.57835,762100000.0
2009-12-02 02:15:00,1.57835,1.579,1.57835,1.579,706000000.0
2009-12-02 02:30:00,1.579,1.57905,1.57745,1.57795,768300000.0
2009-12-02 02:45:00,1.57795,1.57855,1.5772,1.57825,901000000.0
2009-12-02 03:00:00,1.57825,1.5785,1.57765,1.57815,978300000.0
2009-12-02 03:15:00,1.57815,1.5789,1.57755,1.57835,1041000000.0
2009-12-02 03:30:00,1.5784,1.57865,1.57775,1.57785,729900000.0
2009-12-02 03:45:00,1.57785,1.5783,1.5774,1.57775,483700000.0
2009-12-02 04:00:00,1.5777,1.57825,1.5774,1.578,674000000.0
2009-12-02 04:15:00,1.57795,1.57825,1.5773,1.57765,664000000.0
2009-12-02 04:30:00,1.5776,1.57765,1.57675,1.57715,548000000.0
2009-12-02 04:45:00,1.57715,1.57735,1.5765,1.57675,426400000.0
2009-12-02 05:00:00,1.5765,1.577,1.5762,1.57675,384100000.0
2009-12-02 05:15:00,1.57665,1.57745,1.57665,1.5774,621000000.0
2009-12-02 05:30:00,1.5774,1.57765,1.5762,1.57665,541300000.0
2009-12-02 05:45:00,1.5767,1.5768,1.576,1.5765,384900000.0
2009-12-02 06:00:00,1.57645,1.577,1.5758,1.57685,439500000.0
2009-12-02 06:15:00,1.57685,1.5776,1.5765,1.5775,356800000.0
2009-12-02 06:30:00,1.57745,1.57785,1.5772,1.5773,248100000.0
2009-12-02 06:45:00,1.5772,1.5776,1.57695,1.5772,404000000.0
2009-12-02 07:00:00,1.5772,1.5775,1.5766,1.5774,372700000.0
2009-12-02 07:15:00,1.5774,1.5774,1.57615,1.57645,342100000.0
2009-12-02 07:30:00,1.57635,1.57675,1.576,1.5765,389300000.0
2009-12-02 07:45:00,1.5765,1.5767,1.5758,1.5762,461500000.0
2009-12-02 08:00:00,1.57615,1.5763,1.57545,1.57545,1082310000.0
2009-12-02 08:15:00,1.57545,1.576,1.5747,1.5755,707870000.0
2009-12-02 08:30:00,1.5755,1.57575,1.5749,1.5755,685200000.0
2009-12-02 08:45:00,1.5755,1.57595,1.5749,1.5756,865500000.0
2009-12-02 09:00:00,1.57555,1.5768,1.5755,1.576,1413000000.0
2009-12-02 09:15:00,1.576,1.5768,1.5753,1.5761,2373900000.0
2009-12-02 09:30:00,1.57605,1.5777,1.57605,1.57755,1722100000.0
2009-12-02 09:45:00,1.57755,1.57805,1.5772,1.5779,1722500000.0
2009-12-02 10:00:00,1.5779,1.57915,1.57775,1.5785,2254800000.0
2009-12-02 10:15:00,1.57855,1.579,1.5769,1.57705,2259300000.0
2009-12-02 10:30:00,1.57715,1.5786,1.57685,1.5769,2080300000.0
2009-12-02 10:45:00,1.5769,1.57785,1.57635,1.5773,1902000000.0
2009-12-02 11:00:00,1.5773,1.5779,1.57695,1.57755,2223500000.0
2009-12-02 11:15:00,1.57755,1.5783,1.57665,1.5775,1877300000.0
2009-12-02 11:30:00,1.5777,1.57795,1.5772,1.5774,1510300000.0
2009-12-02 11:45:00,1.5774,1.5778,1.5757,1.576,1592700000.0
2009-12-02 12:00:00,1.576,1.57635,1.5755,1.5759,1189600000.0
2009-12-02 12:15:00,1.57585,1.57705,1.57555,1.57685,2693800000.0
2009-12-02 12:30:00,1.57685,1.5781,1.5768,1.57765,1318900000.0
2009-12-02 12:45:00,1.57765,1.57885,1.5772,1.57745,2342300000.0
2009-12-02 13:00:00,1.5775,1.57815,1.5768,1.5776,1860900000.0
2009-12-02 13:15:00,1.5776,1.5783,1.57685,1.57825,2229500000.0
2009-12-02 13:30:00,1.57835,1.579,1.57775,1.5787,1395600000.0
2009-12-02 13:45:00,1.57875,1.57885,1.5776,1.5777,1419500000.0
2009-12-02 14:00:00,1.5778,1.5786,1.57765,1.57775,1479100000.0
2009-12-02 14:15:00,1.57775,1.5793,1.57755,1.57795,1594200000.0
2009-12-02 14:30:00,1.57795,1.57845,1.577,1.57745,2220900001.0
2009-12-02 14:45:00,1.57765,1.57785,1.57655,1.57685,1750900001.0
2009-12-02 15:00:00,1.57685,1.57695,1.57535,1.57545,2135600000.0
2009-12-02 15:15:00,1.5755,1.5774,1.5755,1.5774,2848700002.0
2009-12-02 15:30:00,1.5773,1.57795,1.57645,1.57735,2798400000.0
2009-12-02 15:45:00,1.57735,1.58015,1.57715,1.57975,3620400000.0
2009-12-02 16:00:00,1.57965,1.57965,1.57795,1.57905,3969400000.0
2009-12-02 16:15:00,1.57905,1.57925,1.57705,1.5771,3023000000.0
2009-12-02 16:30:00,1.5771,1.5782,1.5763,1.57705,3875700000.0
2009-12-02 16:45:00,1.57705,1.57765,1.57645,1.57735,4921599999.0
2009-12-02 17:00:00,1.57735,1.5774,1.57505,1.5756,3798600000.0
2009-12-02 17:15:00,1.5756,1.57705,1.57555,1.57595,4310000000.0
2009-12-02 17:30:00,1.576,1.5771,1.5758,1.5767,4465799998.0
2009-12-02 17:45:00,1.5767,1.57725,1.5756,1.57575,3505800001.0
2009-12-02 18:00:00,1.57575,1.577,1.5754,1.5769,3794000000.0
2009-12-02 18:15:00,1.5769,1.5771,1.5755,1.57665,3625000001.0
2009-12-02 18:30:00,1.57665,1.5769,1.5751,1.57615,3179200000.0
2009-12-02 18:45:00,1.5761,1.57755,1.57585,1.57595,3934699999.0
2009-12-02 19:00:00,1.57595,1.5776,1.57595,1.5765,4152900000.0
2009-12-02 19:15:00,1.5765,1.57845,1.576,1.57815,4105100000.0
2009-12-02 19:30:00,1.57815,1.57985,1.5779,1.5791,4640700001.0
2009-12-02 19:45:00,1.5791,1.5792,1.57835,1.5786,2246400000.0
2009-12-02 20:00:00,1.5786,1.5794,1.5783,1.5784,1478500000.0
2009-12-02 20:15:00,1.57835,1.579,1.57795,1.57875,1351500000.0
2009-12-02 20:30:00,1.57875,1.57955,1.5775,1.5779,1845400000.0
2009-12-02 20:45:00,1.5779,1.5785,1.5776,1.5783,2469700000.0
2009-12-02 21:00:00,1.57835,1.5797,1.5778,1.57845,2712600001.0
2009-12-02 21:15:00,1.57845,1.57985,1.57835,1.5797,2869900000.0
2009-12-02 21:30:00,1.5797,1.5811,1.5796,1.5804,2100700000.0
2009-12-02 21:45:00,1.5804,1.58065,1.579,1.5806,1803800000.0
2009-12-02 22:00:00,1.5806,1.581,1.5798,1.5809,1694100000.0
2009-12-02 22:15:00,1.5808,1.58085,1.5797,1.57975,2014700000.0
2009-12-02 22:30:00,1.57975,1.5809,1.57925,1.58015,2328000000.0
2009-12-02 22:45:00,1.5802,1.5807,1.57975,1.5801,1990700000.0
2009-12-02 23:00:00,1.58005,1.58175,1.57995,1.5814,855600000.0
2009-12-02 23:15:00,1.58135,1.58185,1.58055,1.5818,579600000.0
2009-12-02 23:30:00,1.58185,1.5819,1.58105,1.5814,415600000.0
2009-12-02 23:45:00,1.5814,1.58145,1.5806,1.5811,501500000.0
2009-12-03 00:00:00,1.5807,1.58185,1.58065,1.58115,295000000.0
2009-12-03 00:15:00,1.5812,1.58175,1.5808,1.58115,245300000.0
2009-12-03 00:30:00,1.5811,1.58175,1.58077,1.58155,198400000.0
2009-12-03 00:45:00,1.58155,1.5816,1.5809,1.5814,195700000.0
2009-12-03 01:00:00,1.5814,1.58235,1.5814,1.5821,525700000.0
2009-12-03 01:15:00,1.58215,1.5824,1.58025,1.58045,734600000.0
2009-12-03 01:30:00,1.58045,1.5819,1.58045,1.58135,474200000.0
2009-12-03 01:45:00,1.58135,1.58165,1.5807,1.58085,443500000.0
2009-12-03 02:00:00,1.58085,1.5818,1.5805,1.58085,1205300000.0
2009-12-03 02:15:00,1.58085,1.58115,1.5805,1.58105,413900000.0
2009-12-03 02:30:00,1.5809,1.5818,1.5803,1.58135,870000000.0
2009-12-03 02:45:00,1.58135,1.58215,1.58105,1.58175,1036100000.0
2009-12-03 03:00:00,1.5818,1.58315,1.58175,1.58275,738900000.0
2009-12-03 03:15:00,1.5828,1.58375,1.5828,1.5837,790900000.0
2009-12-03 03:30:00,1.5837,1.58405,1.5826,1.58275,805200000.0
2009-12-03 03:45:00,1.58275,1.5832,1.5824,1.5825,773600000.0
2009-12-03 04:00:00,1.58255,1.58335,1.58175,1.5822,525000000.0
2009-12-03 04:15:00,1.5822,1.58265,1.5822,1.58255,392700000.0
2009-12-03 04:30:00,1.5827,1.58275,1.5821,1.5822,271000000.0
2009-12-03 04:45:00,1.58225,1.58285,1.58165,1.58265,592500000.0
2009-12-03 05:00:00,1.58265,1.58285,1.58195,1.58215,509600000.0
2009-12-03 05:15:00,1.5822,1.5829,1.58205,1.58245,708800000.0
2009-12-03 05:30:00,1.5824,1.583,1.58215,1.5828,453500000.0
2009-12-03 05:45:00,1.58285,1.58335,1.5821,1.58235,404900000.0
2009-12-03 06:00:00,1.58235,1.5836,1.58235,1.58345,728700000.0
2009-12-03 06:15:00,1.5834,1.584,1.58285,1.58315,431100000.0
2009-12-03 06:30:00,1.58315,1.584,1.5826,1.584,431800000.0
2009-12-03 06:45:00,1.584,1.5844,1.58315,1.5843,757000000.0
2009-12-03 07:00:00,1.58425,1.58495,1.5838,1.58415,591900000.0
2009-12-03 07:15:00,1.5841,1.5853,1.5841,1.58455,351800000.0
2009-12-03 07:30:00,1.5845,1.5851,1.5845,1.585,363800000.0
2009-12-03 07:45:00,1.585,1.58505,1.5839,1.585,345800000.0
2009-12-03 08:00:00,1.585,1.58505,1.5839,1.5839,534700000.0
2009-12-03 08:15:00,1.58385,1.58435,1.5832,1.5838,796200000.0
2009-12-03 08:30:00,1.5838,1.58415,1.5832,1.58365,741000000.0
2009-12-03 08:45:00,1.58355,1.58445,1.58245,1.58355,1210500000.0
2009-12-03 09:00:00,1.58365,1.58435,1.58305,1.5836,2669900000.0
2009-12-03 09:15:00,1.58365,1.58405,1.58215,1.58225,2476400000.0
2009-12-03 09:30:00,1.58225,1.58345,1.58225,1.5828,1960300000.0
2009-12-03 09:45:00,1.5828,1.5828,1.58155,1.58155,1479100000.0
2009-12-03 10:00:00,1.58155,1.5836,1.58155,1.58335,2266100000.0
2009-12-03 10:15:00,1.5833,1.58345,1.58175,1.58185,2182800000.0
2009-12-03 10:30:00,1.58185,1.5826,1.58155,1.5821,2290800000.0
2009-12-03 10:45:00,1.58215,1.58355,1.58205,1.58295,1733400000.0
2009-12-03 11:00:00,1.58295,1.58425,1.5829,1.58395,1684500000.0
2009-12-03 11:15:00,1.5839,1.5854,1.58385,1.5853,1492800000.0
2009-12-03 11:30:00,1.5853,1.58595,1.58475,1.58555,1882500000.0
2009-12-03 11:45:00,1.58555,1.586,1.58515,1.5857,1228800000.0
2009-12-03 12:00:00,1.5857,1.58665,1.5853,1.58645,1161500000.0
2009-12-03 12:15:00,1.5869,1.58805,1.58655,1.58775,2172000000.0
2009-12-03 12:30:00,1.58775,1.58905,1.58755,1.5887,1586200000.0
2009-12-03 12:45:00,1.58865,1.5895,1.58685,1.5873,2051800000.0
2009-12-03 13:00:00,1.5873,1.588,1.58665,1.58715,1236300000.0
2009-12-03 13:15:00,1.58715,1.58755,1.58645,1.58705,1464800000.0
2009-12-03 13:30:00,1.58695,1.5885,1.58685,1.58835,1688900000.0
2009-12-03 13:45:00,1.58835,1.5897,1.5883,1.58885,1539200000.0
2009-12-03 14:00:00,1.58895,1.58905,1.58765,1.58795,987200000.0
2009-12-03 14:15:00,1.58785,1.5882,1.58695,1.5874,1928200000.0
2009-12-03 14:30:00,1.5874,1.58745,1.58665,1.5868,1198600000.0
2009-12-03 14:45:00,1.58685,1.58775,1.58665,1.5872,1528300000.0
2009-12-03 15:00:00,1.5872,1.58785,1.5865,1.58695,2568100001.0
2009-12-03 15:15:00,1.58695,1.5891,1.5866,1.58785,2518900000.0
2009-12-03 15:30:00,1.5876,1.5905,1.58645,1.5897,3337200000.0
2009-12-03 15:45:00,1.58975,1.59175,1.58755,1.59105,4225900000.0
2009-12-03 16:00:00,1.5911,1.59205,1.5903,1.59165,3550600000.0
2009-12-03 16:15:00,1.5917,1.5926,1.5906,1.59155,4164000000.0
2009-12-03 16:30:00,1.5915,1.59165,1.5898,1.5914,4183600000.0
2009-12-03 16:45:00,1.59125,1.5921,1.5895,1.59145,4232099999.0
2009-12-03 17:00:00,1.5915,1.59355,1.59055,1.59335,4894200001.0
2009-12-03 17:15:00,1.5933,1.59475,1.5933,1.5941,5122550000.0
2009-12-03 17:30:00,1.59405,1.5945,1.59285,1.59345,3344200001.0
2009-12-03 17:45:00,1.59345,1.59375,1.5901,1.59085,4180099998.0
2009-12-03 18:00:00,1.5908,1.59095,1.5871,1.58755,4216700000.0
2009-12-03 18:15:00,1.5875,1.58975,1.58745,1.58855,2769000000.0
2009-12-03 18:30:00,1.58855,1.5907,1.58835,1.5904,3982900001.0
2009-12-03 18:45:00,1.59035,1.5909,1.58935,1.5894,2814600000.0
2009-12-03 19:00:00,1.58935,1.59105,1.58925,1.58955,3193800000.0
2009-12-03 19:15:00,1.5895,1.58995,1.58855,1.58955,1935100000.0
2009-12-03 19:30:00,1.58945,1.5902,1.5886,1.5888,1833500000.0
2009-12-03 19:45:00,1.5888,1.58885,1.5882,1.58835,1046200000.0
2009-12-03 20:00:00,1.5883,1.5899,1.58815,1.58955,1664800000.0
2009-12-03 20:15:00,1.5895,1.58975,1.58855,1.5894,2226599999.0
2009-12-03 20:30:00,1.58935,1.5897,1.58885,1.58935,1534300000.0
2009-12-03 20:45:00,1.58935,1.58975,1.5882,1.5882,1052200000.0
2009-12-03 21:00:00,1.588,1.58845,1.5876,1.58815,1467299999.0
2009-12-03 21:15:00,1.58815,1.58865,1.58785,1.5886,860400000.0
2009-12-03 21:30:00,1.5886,1.58945,1.5883,1.58925,1308500001.0
2009-12-03 21:45:00,1.58925,1.5899,1.589,1.58965,1265000000.0
2009-12-03 22:00:00,1.58965,1.59055,1.58905,1.58945,1498200000.0
2009-12-03 22:15:00,1.5895,1.59025,1.58935,1.58945,1321500000.0
2009-12-03 22:30:00,1.58945,1.59045,1.58915,1.59025,1303700000.0
2009-12-03 22:45:00,1.59015,1.59085,1.5895,1.5897,2401200000.0
2009-12-03 23:00:00,1.5897,1.59045,1.58935,1.5898,839400000.0
2009-12-03 23:15:00,1.58975,1.5906,1.5892,1.5899,737900000.0
2009-12-03 23:30:00,1.58985,1.5917,1.5895,1.59035,824400000.0
2009-12-03 23:45:00,1.59035,1.59185,1.59005,1.5915,929700000.0
2009-12-04 00:00:00,1.5915,1.5915,1.5894,1.59065,592200000.0
2009-12-04 00:15:00,1.59065,1.5916,1.59,1.5916,328800000.0
2009-12-04 00:30:00,1.59165,1.5923,1.59015,1.59045,328500000.0
2009-12-04 00:45:00,1.59035,1.59155,1.58985,1.5914,281600000.0
2009-12-04 01:00:00,1.5914,1.5917,1.58985,1.5914,280600000.0
2009-12-04 01:15:00,1.5914,1.5915,1.59055,1.5912,469800000.0
2009-12-04 01:30:00,1.5912,1.59145,1.5904,1.5908,595100000.0
2009-12-04 01:45:00,1.59075,1.59115,1.59,1.5904,452000000.0
2009-12-04 02:00:00,1.5904,1.59105,1.59025,1.59065,809800000.0
2009-12-04 02:15:00,1.5907,1.59185,1.59055,1.5912,835300000.0
2009-12-04 02:30:00,1.5912,1.59225,1.5911,1.59175,515400000.0
2009-12-04 02:45:00,1.59175,1.5919,1.5908,1.5911,757900000.0
2009-12-04 03:00:00,1.59115,1.5912,1.59025,1.59085,795900000.0
2009-12-04 03:15:00,1.59085,1.59115,1.59025,1.59105,487400000.0
2009-12-04 03:30:00,1.59105,1.59135,1.5904,1.59085,540800000.0
2009-12-04 03:45:00,1.59085,1.59095,1.5904,1.59055,625900000.0
2009-12-04 04:00:00,1.5905,1.59135,1.5905,1.59125,651600000.0
2009-12-04 04:15:00,1.59125,1.59145,1.59095,1.5913,417800000.0
2009-12-04 04:30:00,1.5913,1.59155,1.5907,1.59085,342000000.0
2009-12-04 04:45:00,1.59085,1.5914,1.58958,1.5897,234200000.0
2009-12-04 05:00:00,1.5911,1.5916,1.58968,1.59095,245100000.0
2009-12-04 05:15:00,1.59095,1.59135,1.59035,1.59045,435400000.0
2009-12-04 05:30:00,1.5905,1.59065,1.58965,1.59015,628400000.0
2009-12-04 05:45:00,1.5903,1.5906,1.58995,1.59015,642300000.0
2009-12-04 06:00:00,1.59015,1.5907,1.58995,1.59025,557000000.0
2009-12-04 06:15:00,1.59025,1.59085,1.59015,1.59085,420800000.0
2009-12-04 06:30:00,1.59085,1.5912,1.59065,1.5909,375700000.0
2009-12-04 06:45:00,1.5909,1.5911,1.59045,1.5907,288600000.0
2009-12-04 07:00:00,1.5906,1.5906,1.58945,1.5895,323500000.0
2009-12-04 07:15:00,1.5895,1.5901,1.58925,1.58985,736800000.0
2009-12-04 07:30:00,1.58985,1.59135,1.58985,1.59115,611600000.0
2009-12-04 07:45:00,1.59125,1.5915,1.5906,1.59125,570300000.0
2009-12-04 08:00:00,1.5912,1.59125,1.59035,1.5906,550800000.0
2009-12-04 08:15:00,1.59065,1.5916,1.59035,1.5914,530400000.0
2009-12-04 08:30:00,1.5914,1.59155,1.59015,1.59035,822000000.0
2009-12-04 08:45:00,1.59045,1.59125,1.58995,1.59045,651000000.0
2009-12-04 09:00:00,1.59035,1.5905,1.58915,1.5895,1559000000.0
2009-12-04 09:15:00,1.5895,1.5899,1.5884,1.5889,1347000000.0
2009-12-04 09:30:00,1.5889,1.59095,1.58845,1.5909,2042600000.0
2009-12-04 09:45:00,1.5909,1.59195,1.59045,1.5906,2002100000.0
2009-12-04 10:00:00,1.59055,1.593,1.59015,1.5922,2689100000.0
2009-12-04 10:15:00,1.5922,1.59285,1.59145,1.59265,1856200000.0
2009-12-04 10:30:00,1.5926,1.593,1.5905,1.59055,1935700000.0
2009-12-04 10:45:00,1.59055,1.5907,1.58905,1.5893,1774900000.0
2009-12-04 11:00:00,1.5893,1.58995,1.58845,1.5898,1565900000.0
2009-12-04 11:15:00,1.58985,1.59025,1.58885,1.589,1417000000.0
2009-12-04 11:30:00,1.589,1.5897,1.5888,1.58945,1493000000.0
2009-12-04 11:45:00,1.58945,1.5899,1.5889,1.5892,1268100000.0
2009-12-04 12:00:00,1.5891,1.5901,1.589,1.58965,1103800000.0
2009-12-04 12:15:00,1.58965,1.58985,1.58905,1.5896,954800000.0
2009-12-04 12:30:00,1.5896,1.5898,1.5887,1.58945,1429100000.0
2009-12-04 12:45:00,1.5895,1.58965,1.58855,1.58875,1462600000.0
2009-12-04 13:00:00,1.58875,1.5893,1.58845,1.58845,1497900000.0
2009-12-04 13:15:00,1.58845,1.5888,1.5876,1.5878,1075100000.0
2009-12-04 13:30:00,1.58775,1.588,1.58685,1.5874,1710000000.0
2009-12-04 13:45:00,1.58735,1.5874,1.5856,1.5856,2044200000.0
2009-12-04 14:00:00,1.5856,1.5856,1.57935,1.58005,3057000000.0
2009-12-04 14:15:00,1.58005,1.58055,1.57765,1.5787,2208300000.0
2009-12-04 14:30:00,1.5787,1.57895,1.57625,1.57705,2200800000.0
2009-12-04 14:45:00,1.57695,1.57835,1.57695,1.57745,1896500000.0
2009-12-04 15:00:00,1.57745,1.578,1.57685,1.57745,2483300000.0
2009-12-04 15:15:00,1.57745,1.5787,1.5762,1.57655,3660300000.0
2009-12-04 15:30:00,1.57675,1.57745,1.56915,1.571,3455700000.0
2009-12-04 15:45:00,1.57105,1.5718,1.5664,1.5672,3399000000.0
2009-12-04 16:00:00,1.56715,1.56855,1.5659,1.56745,4580000000.0
2009-12-04 16:15:00,1.5674,1.56785,1.5648,1.56495,4198800000.0
2009-12-04 16:30:00,1.56495,1.56545,1.5626,1.5644,5459700001.0
2009-12-04 16:45:00,1.56445,1.5655,1.56245,1.5649,4163700000.0
2009-12-04 17:00:00,1.5648,1.56925,1.5647,1.5686,4814000000.0
2009-12-04 17:15:00,1.5686,1.569,1.56725,1.5676,4432700000.0
2009-12-04 17:30:00,1.5677,1.5685,1.56705,1.5672,3823600001.0
2009-12-04 17:45:00,1.5671,1.5677,1.5633,1.56335,3861700000.0
2009-12-04 18:00:00,1.5633,1.56485,1.56115,1.56135,2833400000.0
2009-12-04 18:15:00,1.5614,1.56465,1.5608,1.5646,4224100000.0
2009-12-04 18:30:00,1.56455,1.5668,1.5644,1.56655,3986400001.0
2009-12-04 18:45:00,1.56655,1.56805,1.565,1.565,2856200000.0
2009-12-04 19:00:00,1.565,1.56675,1.5645,1.56655,2099400000.0
2009-12-04 19:15:00,1.5666,1.5674,1.5662,1.56695,2304350000.0
2009-12-04 19:30:00,1.56695,1.56755,1.5668,1.56715,2292500000.0
2009-12-04 19:45:00,1.56715,1.56735,1.566,1.5661,1797800000.0
2009-12-04 20:00:00,1.5661,1.5683,1.56595,1.5679,2489400000.0
2009-12-04 20:15:00,1.56795,1.56835,1.5673,1.56765,2804700000.0
2009-12-04 20:30:00,1.56765,1.5684,1.56685,1.5677,2586000000.0
2009-12-04 20:45:00,1.5677,1.56875,1.5669,1.56815,3908400000.0
2009-12-04 21:00:00,1.56815,1.5696,1.5679,1.56925,2640200000.0
2009-12-04 21:15:00,1.56935,1.56965,1.56895,1.56915,2473400000.0
2009-12-04 21:30:00,1.56915,1.5697,1.56795,1.56855,2713500000.0
2009-12-04 21:45:00,1.5686,1.57075,1.56825,1.57035,3875500000.0
2009-12-04 22:00:00,1.5705,1.57115,1.5696,1.57045,1517200000.0
2009-12-04 22:15:00,1.57045,1.5712,1.56895,1.5694,1283100000.0
2009-12-04 22:30:00,1.5694,1.57045,1.56915,1.57035,1040600000.0
2009-12-04 22:45:00,1.57035,1.5721,1.5703,1.57045,1096500000.0
2009-12-04 23:00:00,1.5704,1.57055,1.5693,1.5703,626300000.0
2009-12-04 23:15:00,1.5703,1.5707,1.56955,1.5706,582000000.0
2009-12-04 23:30:00,1.5706,1.5717,1.57045,1.5708,422500000.0
2009-12-04 23:45:00,1.5708,1.57195,1.5704,1.5714,739900000.0
2009-12-07 00:00:00,1.56845,1.56935,1.5679,1.56905,236600000.0
2009-12-07 00:15:00,1.569,1.5693,1.5675,1.56765,132300000.0
2009-12-07 00:30:00,1.5676,1.56965,1.5676,1.56935,206900000.0
2009-12-07 00:45:00,1.56935,1.57105,1.5684,1.57065,392800000.0
2009-12-07 01:00:00,1.5706,1.5708,1.5693,1.5707,366300000.0
2009-12-07 01:15:00,1.57075,1.57155,1.57025,1.57155,404900000.0
2009-12-07 01:30:00,1.5715,1.5718,1.5707,1.57095,669300000.0
2009-12-07 01:45:00,1.57095,1.57135,1.5696,1.5705,831500000.0
2009-12-07 02:00:00,1.5706,1.5711,1.5698,1.5703,1110300000.0
2009-12-07 02:15:00,1.5703,1.57105,1.56885,1.5707,1293900000.0
2009-12-07 02:30:00,1.5707,1.57125,1.56795,1.5695,1526200000.0
2009-12-07 02:45:00,1.56945,1.57095,1.56885,1.57025,1430900000.0
2009-12-07 03:00:00,1.57025,1.57155,1.5702,1.57135,941600000.0
2009-12-07 03:15:00,1.5714,1.57165,1.5704,1.57135,682700000.0
2009-12-07 03:30:00,1.57135,1.5716,1.57045,1.5706,627000000.0
2009-12-07 03:45:00,1.57065,1.5711,1.57,1.57035,834500000.0
2009-12-07 04:00:00,1.57025,1.5709,1.56975,1.57035,727400000.0
2009-12-07 04:15:00,1.5703,1.57055,1.5691,1.56955,559200000.0
2009-12-07 04:30:00,1.5696,1.57005,1.5695,1.5696,494100000.0
2009-12-07 04:45:00,1.5696,1.57035,1.56955,1.5698,253800000.0
2009-12-07 05:00:00,1.5698,1.5703,1.5697,1.56995,358900000.0
2009-12-07 05:15:00,1.57,1.57045,1.5697,1.57025,329100000.0
2009-12-07 05:30:00,1.5703,1.5709,1.5699,1.57075,631000000.0
2009-12-07 05:45:00,1.57075,1.571,1.57025,1.5708,461400000.0
2009-12-07 06:00:00,1.57075,1.5714,1.57045,1.571,337000000.0
2009-12-07 06:15:00,1.571,1.5713,1.5706,1.5712,322200000.0
2009-12-07 06:30:00,1.5712,1.57155,1.5708,1.57145,774200000.0
2009-12-07 06:45:00,1.5715,1.57165,1.57075,1.57115,511700000.0
2009-12-07 07:00:00,1.57115,1.57175,1.57095,1.5716,239400000.0
2009-12-07 07:15:00,1.5716,1.57195,1.57105,1.5711,299000000.0
2009-12-07 07:30:00,1.5711,1.5722,1.57085,1.57185,641900000.0
2009-12-07 07:45:00,1.5719,1.5723,1.57075,1.5713,778200000.0
2009-12-07 08:00:00,1.57145,1.5719,1.57005,1.57055,742100000.0
2009-12-07 08:15:00,1.57055,1.57115,1.57015,1.57035,630800000.0
2009-12-07 08:30:00,1.5704,1.57055,1.57,1.57,327000000.0
2009-12-07 08:45:00,1.56975,1.5701,1.56885,1.56915,498800000.0
2009-12-07 09:00:00,1.5691,1.57175,1.569,1.5715,2036000000.0
2009-12-07 09:15:00,1.5715,1.5715,1.5697,1.5697,1795600000.0
2009-12-07 09:30:00,1.5696,1.57055,1.5696,1.57015,1200400000.0
2009-12-07 09:45:00,1.57015,1.57045,1.56865,1.5691,1068000000.0
2009-12-07 10:00:00,1.5691,1.57025,1.5689,1.56955,2631600001.0
2009-12-07 10:15:00,1.56955,1.57265,1.5693,1.5716,3406200000.0
2009-12-07 10:30:00,1.5716,1.57225,1.57025,1.5715,3418600000.0
2009-12-07 10:45:00,1.57145,1.5723,1.57085,1.57115,3134900000.0
2009-12-07 11:00:00,1.57115,1.572,1.5694,1.56965,3118700000.0
2009-12-07 11:15:00,1.5697,1.56985,1.56845,1.56945,2559500000.0
2009-12-07 11:30:00,1.56955,1.57045,1.56915,1.56995,2755400000.0
2009-12-07 11:45:00,1.56995,1.57025,1.56775,1.568,1213800000.0
2009-12-07 12:00:00,1.568,1.56885,1.56775,1.5685,2130500000.0
2009-12-07 12:15:00,1.5685,1.57045,1.56845,1.5693,1562500000.0
2009-12-07 12:30:00,1.5694,1.5709,1.5694,1.5706,1983200000.0
2009-12-07 12:45:00,1.57065,1.57175,1.57005,1.57155,1524000000.0
2009-12-07 13:00:00,1.5716,1.5716,1.57005,1.57075,1983400000.0
2009-12-07 13:15:00,1.5707,1.57145,1.56965,1.57015,1501900000.0
2009-12-07 13:30:00,1.5701,1.5712,1.57005,1.5704,1372800000.0
2009-12-07 13:45:00,1.5704,1.57295,1.5704,1.5722,2099900000.0
2009-12-07 14:00:00,1.5722,1.57295,1.5697,1.5699,1671300000.0
2009-12-07 14:15:00,1.5699,1.5702,1.5685,1.5685,1686250000.0
2009-12-07 14:30:00,1.5685,1.5685,1.5663,1.56655,2081750000.0
2009-12-07 14:45:00,1.5666,1.56725,1.566,1.5667,2615300000.0
2009-12-07 15:00:00,1.5667,1.56705,1.56585,1.56615,2374900000.0
2009-12-07 15:15:00,1.56615,1.5668,1.56575,1.56635,2248400000.0
2009-12-07 15:30:00,1.56645,1.56645,1.56305,1.56305,3981500000.0
2009-12-07 15:45:00,1.5629,1.56365,1.56045,1.5622,3628500000.0
2009-12-07 16:00:00,1.5622,1.5626,1.56045,1.56095,5028900000.0
2009-12-07 16:15:00,1.56095,1.5631,1.5606,1.562,4679400000.0
2009-12-07 16:30:00,1.5621,1.5629,1.5612,1.5616,5243200000.0
2009-12-07 16:45:00,1.5617,1.5634,1.56165,1.56245,6492600001.0
2009-12-07 17:00:00,1.5624,1.5637,1.5616,1.56225,5345600000.0
2009-12-07 17:15:00,1.56225,1.5628,1.5614,1.56225,6246000001.0
2009-12-07 17:30:00,1.56225,1.5626,1.56025,1.56135,4866000001.0
2009-12-07 17:45:00,1.56135,1.5614,1.5582,1.5582,4781400000.0
2009-12-07 18:00:00,1.5582,1.5595,1.5579,1.5583,3386500000.0
2009-12-07 18:15:00,1.5583,1.55965,1.55815,1.5589,3261800001.0
2009-12-07 18:30:00,1.55895,1.55975,1.55805,1.5595,2117300000.0
2009-12-07 18:45:00,1.5595,1.5596,1.55715,1.55715,2575600000.0
2009-12-07 19:00:00,1.5572,1.5581,1.55675,1.55755,3264500000.0
2009-12-07 19:15:00,1.55755,1.55895,1.5569,1.55845,3179600000.0
2009-12-07 19:30:00,1.5586,1.5637,1.5582,1.55985,5171699997.0
2009-12-07 19:45:00,1.5599,1.56045,1.5571,1.5587,5036399994.0
2009-12-07 20:00:00,1.5587,1.55995,1.55775,1.5597,2769300000.0
2009-12-07 20:15:00,1.55985,1.5618,1.55965,1.5616,3215000000.0
2009-12-07 20:30:00,1.5616,1.56275,1.56035,1.5604,2020800000.0
2009-12-07 20:45:00,1.56035,1.5615,1.56015,1.56125,3713900000.0
2009-12-07 21:00:00,1.56125,1.56175,1.5597,1.56085,1795400000.0
2009-12-07 21:15:00,1.5608,1.56135,1.55995,1.56005,2812700000.0
2009-12-07 21:30:00,1.5599,1.56055,1.5593,1.5599,1500100000.0
2009-12-07 21:45:00,1.55985,1.5613,1.55965,1.5603,2139100000.0
2009-12-07 22:00:00,1.5603,1.56095,1.55985,1.56055,2580400000.0
2009-12-07 22:15:00,1.56055,1.56075,1.55995,1.56005,2322100000.0
2009-12-07 22:30:00,1.56005,1.56035,1.5594,1.55955,1220100000.0
2009-12-07 22:45:00,1.55955,1.55965,1.5586,1.55945,1130100000.0
2009-12-07 23:00:00,1.5595,1.55985,1.5586,1.5591,995900000.0
2009-12-07 23:15:00,1.5591,1.5596,1.55845,1.5596,780400000.0
2009-12-07 23:30:00,1.5596,1.5599,1.559,1.5592,611700000.0
2009-12-07 23:45:00,1.5592,1.5598,1.55853,1.5588,371100000.0
2009-12-08 00:00:00,1.5579,1.5597,1.5579,1.5594,363100000.0
2009-12-08 00:15:00,1.5593,1.5593,1.55741,1.55895,154900000.0
2009-12-08 00:30:00,1.55885,1.55955,1.5584,1.55895,277100000.0
2009-12-08 00:45:00,1.559,1.5595,1.55722,1.55746,312600000.0
2009-12-08 01:00:00,1.55895,1.559,1.55785,1.5587,387800000.0
2009-12-08 01:15:00,1.5587,1.5587,1.55757,1.558,316300000.0
2009-12-08 01:30:00,1.55795,1.55855,1.5578,1.5581,692400000.0
2009-12-08 01:45:00,1.5581,1.55855,1.55735,1.5577,311900000.0
2009-12-08 02:00:00,1.55765,1.55865,1.55765,1.5584,1107200000.0
2009-12-08 02:15:00,1.5584,1.55875,1.55685,1.5586,598200000.0
2009-12-08 02:30:00,1.55855,1.55935,1.5584,1.5592,1061600000.0
2009-12-08 02:45:00,1.55915,1.55965,1.55875,1.5589,747800000.0
2009-12-08 03:00:00,1.55895,1.55895,1.5575,1.55775,739800000.0
2009-12-08 03:15:00,1.55765,1.55875,1.55765,1.55875,765900000.0
2009-12-08 03:30:00,1.55875,1.5593,1.55815,1.5586,814000000.0
2009-12-08 03:45:00,1.5587,1.5587,1.55815,1.55825,442100000.0
2009-12-08 04:00:00,1.55825,1.55965,1.55825,1.55935,878300000.0
2009-12-08 04:15:00,1.55935,1.55955,1.55895,1.55915,591800000.0
2009-12-08 04:30:00,1.5591,1.5595,1.55855,1.5592,664300000.0
2009-12-08 04:45:00,1.55925,1.55985,1.55865,1.55935,929100000.0
2009-12-08 05:00:00,1.5594,1.55945,1.55865,1.55885,727300000.0
2009-12-08 05:15:00,1.55885,1.55935,1.55875,1.5592,341500000.0
2009-12-08 05:30:00,1.55905,1.55965,1.5588,1.55945,403100000.0
2009-12-08 05:45:00,1.5595,1.55975,1.5589,1.55925,552600000.0
2009-12-08 06:00:00,1.5593,1.5598,1.55865,1.55865,480600000.0
2009-12-08 06:15:00,1.5587,1.55981,1.5585,1.55915,411700000.0
2009-12-08 06:30:00,1.5591,1.5598,1.55895,1.5596,343700000.0
2009-12-08 06:45:00,1.55955,1.5601,1.5589,1.55925,787700000.0
2009-12-08 07:00:00,1.55925,1.5598,1.5589,1.55945,451800000.0
2009-12-08 07:15:00,1.55945,1.56025,1.5593,1.5597,741800000.0
2009-12-08 07:30:00,1.5597,1.56035,1.5592,1.55975,506400000.0
2009-12-08 07:45:00,1.55975,1.55985,1.55885,1.55915,1231100000.0
2009-12-08 08:00:00,1.55915,1.5603,1.5591,1.5598,928600000.0
2009-12-08 08:15:00,1.55985,1.5603,1.5593,1.55965,1213700000.0
2009-12-08 08:30:00,1.5596,1.56,1.5588,1.5599,1069500000.0
2009-12-08 08:45:00,1.5599,1.56015,1.5589,1.55955,834000000.0
2009-12-08 09:00:00,1.55955,1.56095,1.55915,1.55985,1993600000.0
2009-12-08 09:15:00,1.55985,1.56075,1.55925,1.55975,2540000000.0
2009-12-08 09:30:00,1.5597,1.5613,1.55965,1.56075,1079300000.0
2009-12-08 09:45:00,1.56085,1.5617,1.55925,1.5614,1972400000.0
2009-12-08 10:00:00,1.5614,1.5617,1.56,1.5603,3255200000.0
2009-12-08 10:15:00,1.56025,1.561,1.5595,1.56005,2790700000.0
2009-12-08 10:30:00,1.55995,1.56105,1.55875,1.5607,2540300001.0
2009-12-08 10:45:00,1.5607,1.56075,1.55945,1.55955,2192000000.0
2009-12-08 11:00:00,1.55955,1.5599,1.55805,1.55825,2548000000.0
2009-12-08 11:15:00,1.55835,1.55965,1.55775,1.55905,2783000003.0
2009-12-08 11:30:00,1.55925,1.5593,1.55745,1.5583,2311900000.0
2009-12-08 11:45:00,1.55825,1.5601,1.5582,1.55915,1767600000.0
2009-12-08 12:00:00,1.55915,1.56065,1.55905,1.55955,2355000000.0
2009-12-08 12:15:00,1.55955,1.56055,1.5591,1.5591,2108700000.0
2009-12-08 12:30:00,1.55915,1.55925,1.5581,1.55915,2014600000.0
2009-12-08 12:45:00,1.55915,1.5603,1.55895,1.56015,1959400000.0
2009-12-08 13:00:00,1.56015,1.56105,1.5587,1.55875,5661900000.0
2009-12-08 13:15:00,1.5588,1.56065,1.5586,1.56015,2029600000.0
2009-12-08 13:30:00,1.56025,1.56215,1.56015,1.5612,2898700000.0
2009-12-08 13:45:00,1.5612,1.5619,1.55885,1.55995,3181400000.0
2009-12-08 14:00:00,1.56,1.56095,1.5585,1.56055,3148000000.0
2009-12-08 14:15:00,1.56055,1.56055,1.5577,1.55885,2667000000.0
2009-12-08 14:30:00,1.5589,1.5595,1.558,1.55885,3608400000.0
2009-12-08 14:45:00,1.5589,1.5594,1.55795,1.55885,2977600000.0
2009-12-08 15:00:00,1.55875,1.5612,1.55845,1.5597,4466500000.0
2009-12-08 15:15:00,1.5597,1.5602,1.5585,1.5587,3659600000.0
2009-12-08 15:30:00,1.5587,1.56005,1.558,1.5581,2943600000.0
2009-12-08 15:45:00,1.55805,1.5613,1.55805,1.55975,2735000000.0
2009-12-08 16:00:00,1.55975,1.56235,1.55885,1.56055,3722900000.0
2009-12-08 16:15:00,1.56065,1.56205,1.56045,1.56175,4030700000.0
2009-12-08 16:30:00,1.56175,1.5625,1.5614,1.56215,5319800000.0
2009-12-08 16:45:00,1.56215,1.56515,1.56215,1.56465,5437400000.0
2009-12-08 17:00:00,1.56465,1.5666,1.56465,1.566,4260900000.0
2009-12-08 17:15:00,1.566,1.56625,1.56455,1.5649,3891950000.0
2009-12-08 17:30:00,1.5649,1.566,1.5646,1.56535,3952500000.0
2009-12-08 17:45:00,1.56545,1.5656,1.5623,1.56235,2656500000.0
2009-12-08 18:00:00,1.56235,1.56335,1.56225,1.56235,3251300000.0
2009-12-08 18:15:00,1.56235,1.56315,1.56165,1.5621,3343800000.0
2009-12-08 18:30:00,1.56215,1.56365,1.56195,1.5628,3231500000.0
2009-12-08 18:45:00,1.5628,1.56365,1.56155,1.5624,3325200000.0
2009-12-08 19:00:00,1.56245,1.5635,1.5624,1.56315,3056300000.0
2009-12-08 19:15:00,1.5632,1.5639,1.5628,1.56345,2817600000.0
2009-12-08 19:30:00,1.56345,1.56365,1.56195,1.56285,2062300000.0
2009-12-08 19:45:00,1.56285,1.5631,1.5622,1.56285,1808900000.0
2009-12-08 20:00:00,1.5628,1.56385,1.56235,1.5638,2333800000.0
2009-12-08 20:15:00,1.5638,1.56505,1.5631,1.56475,3364000000.0
2009-12-08 20:30:00,1.56475,1.56485,1.56335,1.56335,3030400000.0
2009-12-08 20:45:00,1.56335,1.5648,1.56295,1.5644,2909750000.0
2009-12-08 21:00:00,1.5644,1.5646,1.56335,1.56445,1921300000.0
2009-12-08 21:15:00,1.5645,1.56605,1.5641,1.5641,3374100000.0
2009-12-08 21:30:00,1.5641,1.56505,1.5636,1.5642,3039400000.0
2009-12-08 21:45:00,1.5642,1.567,1.5637,1.56645,4036100000.0
2009-12-08 22:00:00,1.56645,1.5667,1.56415,1.56465,3029900000.0
2009-12-08 22:15:00,1.56475,1.56545,1.56445,1.56475,1968600000.0
2009-12-08 22:30:00,1.56475,1.56475,1.5636,1.56385,2526300000.0
2009-12-08 22:45:00,1.5638,1.5643,1.56355,1.564,3164100000.0
2009-12-08 23:00:00,1.564,1.56405,1.56305,1.56305,824900000.0
2009-12-08 23:15:00,1.56305,1.5637,1.5627,1.56275,1077400000.0
2009-12-08 23:30:00,1.56275,1.5633,1.56275,1.56305,1271300000.0
2009-12-08 23:45:00,1.5631,1.5638,1.56275,1.56365,941000000.0
2009-12-09 00:00:00,1.56375,1.5639,1.5606,1.56335,434000000.0
2009-12-09 00:15:00,1.5633,1.5638,1.5632,1.56345,293000000.0
2009-12-09 00:30:00,1.56345,1.5638,1.56275,1.5634,217700000.0
2009-12-09 00:45:00,1.5634,1.56415,1.56225,1.5633,342300000.0
2009-12-09 01:00:00,1.5634,1.5646,1.5632,1.5636,700700000.0
2009-12-09 01:15:00,1.56375,1.5645,1.56275,1.5644,703000000.0
2009-12-09 01:30:00,1.5644,1.5651,1.5632,1.5647,998600000.0
2009-12-09 01:45:00,1.5647,1.56515,1.5634,1.56415,864100000.0
2009-12-09 02:00:00,1.5639,1.56445,1.56215,1.56265,1191100000.0
2009-12-09 02:15:00,1.56235,1.56315,1.5618,1.56295,939200000.0
2009-12-09 02:30:00,1.5629,1.56365,1.56265,1.56365,758000000.0
2009-12-09 02:45:00,1.56365,1.56485,1.56315,1.56465,846100000.0
2009-12-09 03:00:00,1.5646,1.56475,1.56365,1.5642,806000000.0
2009-12-09 03:15:00,1.5642,1.5666,1.56415,1.56655,976800000.0
2009-12-09 03:30:00,1.5664,1.5664,1.56485,1.5653,990100000.0
2009-12-09 03:45:00,1.5653,1.56555,1.56455,1.56485,678500000.0
2009-12-09 04:00:00,1.56485,1.56515,1.56455,1.56455,655200000.0
2009-12-09 04:15:00,1.5646,1.5649,1.56345,1.5637,648800000.0
2009-12-09 04:30:00,1.56365,1.5643,1.56345,1.56415,637400000.0
2009-12-09 04:45:00,1.5642,1.56515,1.56415,1.5647,517600000.0
2009-12-09 05:00:00,1.5647,1.56475,1.56365,1.56395,429500000.0
2009-12-09 05:15:00,1.56395,1.56395,1.56335,1.5637,302500000.0
2009-12-09 05:30:00,1.5637,1.5638,1.56305,1.5631,452400000.0
2009-12-09 05:45:00,1.56305,1.56425,1.56305,1.5637,277300000.0
2009-12-09 06:00:00,1.5637,1.5643,1.5635,1.5643,441400000.0
2009-12-09 06:15:00,1.5642,1.5644,1.5634,1.5634,546300000.0
2009-12-09 06:30:00,1.56345,1.56375,1.5631,1.56365,232400000.0
2009-12-09 06:45:00,1.5636,1.5641,1.56315,1.5641,466300000.0
2009-12-09 07:00:00,1.5641,1.5641,1.5636,1.56395,319200000.0
2009-12-09 07:15:00,1.564,1.5647,1.56355,1.56435,523400000.0
2009-12-09 07:30:00,1.5645,1.5645,1.5636,1.5637,351200000.0
2009-12-09 07:45:00,1.56375,1.5642,1.5635,1.5642,700800000.0
2009-12-09 08:00:00,1.56425,1.56425,1.5629,1.56345,954800000.0
2009-12-09 08:15:00,1.56355,1.56385,1.5631,1.5636,996600000.0
2009-12-09 08:30:00,1.56355,1.5648,1.5631,1.5641,1399200000.0
2009-12-09 08:45:00,1.5641,1.56515,1.56385,1.56505,1488200000.0
2009-12-09 09:00:00,1.56505,1.5657,1.5639,1.56555,1778300000.0
2009-12-09 09:15:00,1.5656,1.56625,1.56365,1.564,2168800000.0
2009-12-09 09:30:00,1.564,1.5649,1.56325,1.5643,1469000000.0
2009-12-09 09:45:00,1.56425,1.5647,1.56375,1.56455,1226500000.0
2009-12-09 10:00:00,1.56455,1.565,1.56265,1.56335,1926100000.0
2009-12-09 10:15:00,1.56345,1.56405,1.56235,1.56275,2847500001.0
2009-12-09 10:30:00,1.5627,1.56495,1.5625,1.56355,1826300000.0
2009-12-09 10:45:00,1.56365,1.56605,1.56345,1.56595,2083700000.0
2009-12-09 11:00:00,1.5659,1.5668,1.5653,1.56655,2153600000.0
2009-12-09 11:15:00,1.5667,1.5683,1.5659,1.5672,2473500000.0
2009-12-09 11:30:00,1.5673,1.56755,1.5657,1.5664,1890400000.0
2009-12-09 11:45:00,1.56635,1.568,1.56625,1.56785,1645600000.0
2009-12-09 12:00:00,1.5678,1.5687,1.56745,1.5682,1456300000.0
2009-12-09 12:15:00,1.5682,1.5685,1.5665,1.5667,1190000000.0
2009-12-09 12:30:00,1.5667,1.56715,1.5653,1.56545,2142000000.0
2009-12-09 12:45:00,1.5654,1.5657,1.56485,1.56515,2214700000.0
2009-12-09 13:00:00,1.5652,1.5652,1.56405,1.56435,1515500000.0
2009-12-09 13:15:00,1.56435,1.56475,1.5631,1.56375,1357500000.0
2009-12-09 13:30:00,1.56375,1.56405,1.56315,1.56365,1179700000.0
2009-12-09 13:45:00,1.56365,1.5644,1.56285,1.56295,1281500000.0
2009-12-09 14:00:00,1.5629,1.5636,1.56255,1.56255,1372700000.0
2009-12-09 14:15:00,1.5626,1.56375,1.5619,1.56375,2005100000.0
2009-12-09 14:30:00,1.56375,1.56375,1.5623,1.56275,1884800000.0
2009-12-09 14:45:00,1.56275,1.5633,1.56185,1.5623,2075300000.0
2009-12-09 15:00:00,1.5623,1.56465,1.5622,1.56415,3465600000.0
2009-12-09 15:15:00,1.56435,1.5644,1.56325,1.56365,3328900000.0
2009-12-09 15:30:00,1.56365,1.56395,1.562,1.56335,2956500000.0
2009-12-09 15:45:00,1.56335,1.5641,1.562,1.5621,3567400000.0
2009-12-09 16:00:00,1.562,1.56325,1.56175,1.5629,4418700000.0
2009-12-09 16:15:00,1.56295,1.56445,1.56245,1.56415,3370100001.0
2009-12-09 16:30:00,1.56415,1.56425,1.562,1.5622,3780300000.0
2009-12-09 16:45:00,1.56215,1.563,1.56125,1.56255,5482499994.0
2009-12-09 17:00:00,1.5627,1.56365,1.55935,1.55985,4422300000.0
2009-12-09 17:15:00,1.5598,1.5599,1.55815,1.5582,2366700000.0
2009-12-09 17:30:00,1.5582,1.5594,1.5569,1.55855,3695700000.0
2009-12-09 17:45:00,1.55845,1.55905,1.55515,1.5552,4780600000.0
2009-12-09 18:00:00,1.55515,1.5556,1.55435,1.5548,2366000000.0
2009-12-09 18:15:00,1.5548,1.55485,1.5533,1.55355,3186899999.0
2009-12-09 18:30:00,1.55355,1.55435,1.5532,1.55355,3168700000.0
2009-12-09 18:45:00,1.55355,1.5542,1.55295,1.55355,2448600000.0
2009-12-09 19:00:00,1.5536,1.554,1.5526,1.5527,3531900000.0
2009-12-09 19:15:00,1.5527,1.55325,1.5518,1.5522,3877199999.0
2009-12-09 19:30:00,1.55225,1.55235,1.55125,1.5516,2094500000.0
2009-12-09 19:45:00,1.55155,1.55275,1.55125,1.552,2338800000.0
2009-12-09 20:00:00,1.552,1.5527,1.55175,1.5522,3253100000.0
2009-12-09 20:15:00,1.55225,1.5537,1.5521,1.5533,2234600000.0
2009-12-09 20:30:00,1.5533,1.55405,1.55255,1.5534,2996600000.0
2009-12-09 20:45:00,1.55345,1.5538,1.5525,1.5534,2969300000.0
2009-12-09 21:00:00,1.5534,1.55455,1.55295,1.55385,2636500000.0
2009-12-09 21:15:00,1.55385,1.5539,1.5511,1.5525,3413400001.0
2009-12-09 21:30:00,1.55255,1.55305,1.5509,1.551,2369200000.0
2009-12-09 21:45:00,1.551,1.5512,1.5503,1.5508,1631000000.0
2009-12-09 22:00:00,1.55075,1.55135,1.54955,1.54995,2585240000.0
2009-12-09 22:15:00,1.5499,1.55165,1.5499,1.55145,2264300000.0
2009-12-09 22:30:00,1.55145,1.5524,1.5512,1.55235,2396399999.0
2009-12-09 22:45:00,1.55235,1.5533,1.55155,1.5531,2346100000.0
2009-12-09 23:00:00,1.5531,1.5539,1.55255,1.5526,1038900000.0
2009-12-09 23:15:00,1.55275,1.55365,1.55265,1.5534,522700000.0
2009-12-09 23:30:00,1.5534,1.5537,1.5527,1.55305,487400000.0
2009-12-09 23:45:00,1.553,1.55355,1.55245,1.55265,469200000.0
2009-12-10 00:00:00,1.55255,1.5536,1.55255,1.55345,328500000.0
2009-12-10 00:15:00,1.5535,1.5542,1.55315,1.5534,367200000.0
2009-12-10 00:30:00,1.5536,1.5549,1.55255,1.55465,545100000.0
2009-12-10 00:45:00,1.5546,1.55495,1.55357,1.55495,212200000.0
2009-12-10 01:00:00,1.5549,1.5551,1.5531,1.554,227500000.0
2009-12-10 01:15:00,1.55405,1.55445,1.55335,1.55355,331800000.0
2009-12-10 01:30:00,1.55355,1.5545,1.55355,1.5545,234300000.0
2009-12-10 01:45:00,1.5545,1.5545,1.55325,1.5533,482400000.0
2009-12-10 02:00:00,1.5534,1.5548,1.5531,1.5544,598000000.0
2009-12-10 02:15:00,1.55445,1.5551,1.5542,1.5543,670800000.0
2009-12-10 02:30:00,1.5543,1.5543,1.5521,1.55295,1350400000.0
2009-12-10 02:45:00,1.55295,1.5538,1.55285,1.55295,920800000.0
2009-12-10 03:00:00,1.55295,1.55385,1.55285,1.5535,818600000.0
2009-12-10 03:15:00,1.55345,1.55455,1.55335,1.5543,420400000.0
2009-12-10 03:30:00,1.5543,1.55515,1.5541,1.55475,522800000.0
2009-12-10 03:45:00,1.55475,1.555,1.5545,1.55465,645600000.0
2009-12-10 04:00:00,1.55445,1.55515,1.55435,1.5547,639200000.0
2009-12-10 04:15:00,1.55475,1.5549,1.5543,1.5545,504500000.0
2009-12-10 04:30:00,1.55445,1.5548,1.55415,1.55445,576400000.0
2009-12-10 04:45:00,1.5545,1.55455,1.55355,1.55385,540000000.0
2009-12-10 05:00:00,1.55385,1.55515,1.55385,1.55475,438300000.0
2009-12-10 05:15:00,1.5547,1.5548,1.55395,1.5541,395400000.0
2009-12-10 05:30:00,1.5541,1.55445,1.5535,1.5539,616900000.0
2009-12-10 05:45:00,1.5539,1.5548,1.5538,1.5545,787800000.0
2009-12-10 06:00:00,1.5546,1.5573,1.5543,1.555,845800000.0
2009-12-10 06:15:00,1.555,1.55515,1.55365,1.55455,738000000.0
2009-12-10 06:30:00,1.55445,1.55495,1.55345,1.55405,716000000.0
2009-12-10 06:45:00,1.55405,1.5546,1.55395,1.5541,554400000.0
2009-12-10 07:00:00,1.5541,1.55495,1.55405,1.55415,490700000.0
2009-12-10 07:15:00,1.55415,1.55465,1.5536,1.5542,585800000.0
2009-12-10 07:30:00,1.5542,1.5548,1.55355,1.55415,988300000.0
2009-12-10 07:45:00,1.55415,1.5548,1.55375,1.5545,748100000.0
2009-12-10 08:00:00,1.5543,1.55495,1.5536,1.55445,755400000.0
2009-12-10 08:15:00,1.55445,1.55455,1.55395,1.55445,499900000.0
2009-12-10 08:30:00,1.55445,1.5549,1.5543,1.55475,636100000.0
2009-12-10 08:45:00,1.5547,1.555,1.5536,1.55365,892100000.0
2009-12-10 09:00:00,1.55365,1.5539,1.5518,1.55245,1795700000.0
2009-12-10 09:15:00,1.55245,1.55315,1.5515,1.55285,1559200000.0
2009-12-10 09:30:00,1.5529,1.55485,1.55285,1.5544,1284500000.0
2009-12-10 09:45:00,1.5544,1.555,1.5535,1.55415,1295700000.0
2009-12-10 10:00:00,1.55405,1.55475,1.55205,1.5538,1937700000.0
2009-12-10 10:15:00,1.5538,1.55485,1.5537,1.55385,1722800000.0
2009-12-10 10:30:00,1.55395,1.5544,1.5521,1.55275,2267000000.0
2009-12-10 10:45:00,1.5527,1.55345,1.55165,1.553,1923900000.0
2009-12-10 11:00:00,1.553,1.55445,1.5528,1.55335,1981900000.0
2009-12-10 11:15:00,1.55335,1.55415,1.5526,1.55395,1755000000.0
2009-12-10 11:30:00,1.55395,1.55435,1.55155,1.55195,1493300000.0
2009-12-10 11:45:00,1.55195,1.5531,1.55085,1.55155,1665300000.0
2009-12-10 12:00:00,1.5515,1.55285,1.55025,1.55205,2246300000.0
2009-12-10 12:15:00,1.55205,1.5524,1.55015,1.55015,2040900000.0
2009-12-10 12:30:00,1.55015,1.55145,1.5495,1.5498,2380360000.0
2009-12-10 12:45:00,1.5499,1.5502,1.54905,1.5497,1798100000.0
2009-12-10 13:00:00,1.54965,1.55075,1.5491,1.5493,2093300000.0
2009-12-10 13:15:00,1.5493,1.5497,1.54795,1.5497,1926230000.0
2009-12-10 13:30:00,1.54965,1.54975,1.54765,1.54805,1636600000.0
2009-12-10 13:45:00,1.5481,1.5492,1.54785,1.54815,1847400000.0
2009-12-10 14:00:00,1.54825,1.54925,1.54765,1.548,1993400000.0
2009-12-10 14:15:00,1.5479,1.5481,1.5468,1.54735,2029000000.0
2009-12-10 14:30:00,1.5474,1.54785,1.5468,1.5471,1195700000.0
2009-12-10 14:45:00,1.54715,1.5474,1.54645,1.54685,1090500000.0
2009-12-10 15:00:00,1.54685,1.5475,1.54645,1.54705,1698300000.0
2009-12-10 15:15:00,1.54705,1.54715,1.54595,1.54645,2270800000.0
2009-12-10 15:30:00,1.54635,1.547,1.54465,1.54565,2946000000.0
2009-12-10 15:45:00,1.54565,1.54645,1.54515,1.5456,2685000000.0
2009-12-10 16:00:00,1.5456,1.54785,1.5455,1.54735,2692800000.0
2009-12-10 16:15:00,1.54735,1.5478,1.547,1.54755,2426600000.0
2009-12-10 16:30:00,1.5477,1.54835,1.54655,1.54755,3682900000.0
2009-12-10 16:45:00,1.54755,1.5492,1.54735,1.54885,2857300001.0
2009-12-10 17:00:00,1.549,1.5501,1.5481,1.5501,3013500000.0
2009-12-10 17:15:00,1.55,1.55055,1.54835,1.5485,3928500000.0
2009-12-10 17:30:00,1.5485,1.54915,1.5475,1.5487,2624000000.0
2009-12-10 17:45:00,1.54865,1.54935,1.5479,1.54835,2404400000.0
2009-12-10 18:00:00,1.5482,1.5487,1.54755,1.5483,3238600000.0
2009-12-10 18:15:00,1.54825,1.5489,1.5477,1.54825,2720900000.0
2009-12-10 18:30:00,1.54825,1.549,1.5476,1.54805,2517800000.0
2009-12-10 18:45:00,1.54805,1.54885,1.5477,1.5477,2566300000.0
2009-12-10 19:00:00,1.54775,1.55095,1.54755,1.55015,2530800000.0
2009-12-10 19:15:00,1.55025,1.5516,1.55025,1.5507,2808500000.0
2009-12-10 19:30:00,1.5507,1.551,1.54905,1.5498,1988900000.0
2009-12-10 19:45:00,1.5498,1.55025,1.54935,1.54955,1511600000.0
2009-12-10 20:00:00,1.54965,1.55035,1.5483,1.54895,2623800000.0
2009-12-10 20:15:00,1.54895,1.54935,1.5486,1.54885,1867800000.0
2009-12-10 20:30:00,1.54885,1.5499,1.5481,1.54835,1995300000.0
2009-12-10 20:45:00,1.54835,1.5489,1.54715,1.54745,1512200000.0
2009-12-10 21:00:00,1.5475,1.54815,1.54695,1.54725,1677100000.0
2009-12-10 21:15:00,1.54725,1.5477,1.54685,1.5471,1767300000.0
2009-12-10 21:30:00,1.5471,1.54735,1.5465,1.5468,897600000.0
2009-12-10 21:45:00,1.54685,1.54685,1.5455,1.5458,1204600000.0
2009-12-10 22:00:00,1.5458,1.547,1.5458,1.547,1238800000.0
2009-12-10 22:15:00,1.547,1.5473,1.54655,1.54715,1476100000.0
2009-12-10 22:30:00,1.54715,1.5474,1.54575,1.5462,2223600000.0
2009-12-10 22:45:00,1.54625,1.54795,1.546,1.54745,1358600000.0
2009-12-10 23:00:00,1.54735,1.54815,1.54725,1.54785,586000000.0
2009-12-10 23:15:00,1.54785,1.5482,1.5472,1.54725,437800000.0
2009-12-10 23:30:00,1.5473,1.54865,1.54705,1.54825,571600000.0
2009-12-10 23:45:00,1.54825,1.5493,1.5478,1.54905,1101400000.0
2009-12-11 00:00:00,1.54905,1.5493,1.54775,1.54865,247900000.0
2009-12-11 00:15:00,1.54865,1.5488,1.5476,1.54815,272600000.0
2009-12-11 00:30:00,1.54815,1.54915,1.54655,1.5486,583700000.0
2009-12-11 00:45:00,1.54865,1.54905,1.5482,1.5489,717200000.0
2009-12-11 01:00:00,1.5489,1.5489,1.54775,1.54795,239700000.0
2009-12-11 01:15:00,1.54795,1.54835,1.54785,1.54825,192500000.0
2009-12-11 01:30:00,1.5482,1.54915,1.54815,1.54865,441600000.0
2009-12-11 01:45:00,1.5486,1.54885,1.5482,1.54855,161800000.0
2009-12-11 02:00:00,1.5485,1.549,1.54772,1.54845,409800000.0
2009-12-11 02:15:00,1.54845,1.5491,1.5484,1.54875,598600000.0
2009-12-11 02:30:00,1.54885,1.54895,1.54835,1.54845,307200000.0
2009-12-11 02:45:00,1.5483,1.5485,1.54755,1.5485,809100000.0
2009-12-11 03:00:00,1.5485,1.54875,1.5476,1.5485,475000000.0
2009-12-11 03:15:00,1.54855,1.5488,1.5479,1.54845,525800000.0
2009-12-11 03:30:00,1.54845,1.5488,1.54825,1.54825,383500000.0
2009-12-11 03:45:00,1.54825,1.5486,1.54805,1.54825,497800000.0
2009-12-11 04:00:00,1.54825,1.5486,1.54795,1.54825,575600000.0
2009-12-11 04:15:00,1.54825,1.5491,1.54795,1.54875,650200000.0
2009-12-11 04:30:00,1.54875,1.54895,1.5477,1.54795,666600000.0
2009-12-11 04:45:00,1.548,1.54835,1.547,1.547,859200000.0
2009-12-11 05:00:00,1.54715,1.5479,1.54665,1.54705,1161500000.0
2009-12-11 05:15:00,1.54705,1.54825,1.54685,1.54825,917600000.0
2009-12-11 05:30:00,1.54825,1.5487,1.54805,1.54825,676400000.0
2009-12-11 05:45:00,1.5481,1.5486,1.54805,1.5483,334000000.0
2009-12-11 06:00:00,1.5483,1.54875,1.5477,1.5481,316600000.0
2009-12-11 06:15:00,1.54815,1.5488,1.5481,1.5485,506700000.0
2009-12-11 06:30:00,1.5485,1.5487,1.54795,1.5481,365300000.0
2009-12-11 06:45:00,1.54795,1.5488,1.54795,1.54875,475100000.0
2009-12-11 07:00:00,1.5487,1.5494,1.5485,1.54905,552700000.0
2009-12-11 07:15:00,1.54905,1.5499,1.54885,1.54905,624800000.0
2009-12-11 07:30:00,1.54915,1.5496,1.54895,1.5496,312100000.0
2009-12-11 07:45:00,1.5495,1.5498,1.54925,1.54935,427900000.0
2009-12-11 08:00:00,1.5494,1.54975,1.54855,1.54905,547000000.0
2009-12-11 08:15:00,1.54905,1.54915,1.54855,1.5486,539100000.0
2009-12-11 08:30:00,1.5486,1.54955,1.54855,1.5489,739100000.0
2009-12-11 08:45:00,1.5489,1.54945,1.54855,1.5494,800200000.0
2009-12-11 09:00:00,1.54945,1.55045,1.54865,1.5501,1813100000.0
2009-12-11 09:15:00,1.5501,1.55035,1.5481,1.5482,1717500000.0
2009-12-11 09:30:00,1.5482,1.5493,1.54815,1.5488,1742000000.0
2009-12-11 09:45:00,1.54885,1.5492,1.54795,1.54845,1246800000.0
2009-12-11 10:00:00,1.54835,1.54865,1.54715,1.5481,1879700001.0
2009-12-11 10:15:00,1.5481,1.54935,1.54715,1.5487,1896000000.0
2009-12-11 10:30:00,1.5487,1.5491,1.54835,1.54895,1086400000.0
2009-12-11 10:45:00,1.5489,1.5501,1.54845,1.54955,1891000000.0
2009-12-11 11:00:00,1.54955,1.5502,1.54895,1.54905,1869400000.0
2009-12-11 11:15:00,1.54905,1.5493,1.54825,1.54905,1705100000.0
2009-12-11 11:30:00,1.54905,1.55035,1.54895,1.5501,1918700000.0
2009-12-11 11:45:00,1.5502,1.55055,1.54925,1.5494,1361300000.0
2009-12-11 12:00:00,1.54935,1.5512,1.54935,1.55095,1764700000.0
2009-12-11 12:15:00,1.55095,1.55115,1.5499,1.55005,1291100000.0
2009-12-11 12:30:00,1.5502,1.55095,1.55005,1.55055,1407700000.0
2009-12-11 12:45:00,1.55045,1.5506,1.54905,1.54925,1314600000.0
2009-12-11 13:00:00,1.54925,1.55065,1.54905,1.55065,1309400000.0
2009-12-11 13:15:00,1.55065,1.55075,1.54985,1.5506,868300000.0
2009-12-11 13:30:00,1.55055,1.5506,1.5494,1.55,1088600000.0
2009-12-11 13:45:00,1.55,1.55075,1.54945,1.55075,1268800000.0
2009-12-11 14:00:00,1.5507,1.5507,1.5493,1.5498,1876499999.0
2009-12-11 14:15:00,1.5497,1.55015,1.54855,1.54945,1987300000.0
2009-12-11 14:30:00,1.5494,1.54975,1.54855,1.54855,756200000.0
2009-12-11 14:45:00,1.5486,1.5495,1.5485,1.54915,433300000.0
2009-12-11 15:00:00,1.5492,1.5492,1.54715,1.5481,1831100000.0
2009-12-11 15:15:00,1.5481,1.54895,1.547,1.5473,1905500000.0
2009-12-11 15:30:00,1.54735,1.5486,1.5463,1.54715,2988500000.0
2009-12-11 15:45:00,1.5472,1.54775,1.54515,1.5452,3145300000.0
2009-12-11 16:00:00,1.5451,1.54555,1.5437,1.5446,3564200000.0
2009-12-11 16:15:00,1.5446,1.54565,1.54405,1.5445,3113100000.0
2009-12-11 16:30:00,1.5445,1.545,1.54245,1.54265,4266000000.0
2009-12-11 16:45:00,1.54265,1.5438,1.54135,1.5424,3835500000.0
2009-12-11 17:00:00,1.54235,1.54385,1.5414,1.54245,3404900000.0
2009-12-11 17:15:00,1.54245,1.5433,1.5396,1.54045,3075000000.0
2009-12-11 17:30:00,1.54045,1.54215,1.5394,1.54215,3088300000.0
2009-12-11 17:45:00,1.5421,1.5427,1.54115,1.54235,3017200000.0
2009-12-11 18:00:00,1.54235,1.54465,1.5409,1.54395,2727700000.0
2009-12-11 18:15:00,1.544,1.54775,1.5437,1.54695,3479100000.0
2009-12-11 18:30:00,1.547,1.54725,1.54535,1.5457,3962700000.0
2009-12-11 18:45:00,1.5457,1.5468,1.5443,1.5453,3198600000.0
2009-12-11 19:00:00,1.5453,1.54545,1.5438,1.5453,2633700000.0
2009-12-11 19:15:00,1.5453,1.54695,1.5452,1.54655,1849600000.0
2009-12-11 19:30:00,1.5465,1.5474,1.54605,1.54625,2103200000.0
2009-12-11 19:45:00,1.54625,1.5484,1.5458,1.54835,2357900000.0
2009-12-11 20:00:00,1.5483,1.5488,1.54755,1.54875,2291300000.0
2009-12-11 20:15:00,1.54875,1.5502,1.54855,1.5499,1381800000.0
2009-12-11 20:30:00,1.5498,1.55015,1.54895,1.5494,1162900000.0
2009-12-11 20:45:00,1.5494,1.55015,1.54925,1.55005,1649900000.0
2009-12-11 21:00:00,1.55005,1.5512,1.5499,1.5506,1747100000.0
2009-12-11 21:15:00,1.5506,1.5516,1.5501,1.5515,678600000.0
2009-12-11 21:30:00,1.5515,1.55265,1.55135,1.55145,874300000.0
2009-12-11 21:45:00,1.5514,1.5517,1.54985,1.5504,1503400000.0
2009-12-11 22:00:00,1.55045,1.55115,1.5502,1.55105,728600000.0
2009-12-11 22:15:00,1.5511,1.55115,1.55025,1.55055,593700000.0
2009-12-11 22:30:00,1.55045,1.55055,1.5493,1.5498,797000000.0
2009-12-11 22:45:00,1.5498,1.55065,1.549,1.5501,880500000.0
2009-12-11 23:00:00,1.55015,1.5507,1.5498,1.5505,512200000.0
2009-12-11 23:15:00,1.5505,1.552,1.5497,1.55085,812000000.0
2009-12-11 23:30:00,1.55095,1.5521,1.5506,1.5517,386500000.0
2009-12-11 23:45:00,1.55165,1.55175,1.5492,1.54925,602700000.0
2009-12-14 00:00:00,1.55015,1.5505,1.54899,1.54985,118400000.0
2009-12-14 00:15:00,1.54985,1.55065,1.54595,1.55005,185700000.0
2009-12-14 00:30:00,1.55005,1.5502,1.54805,1.5494,351200000.0
2009-12-14 00:45:00,1.5494,1.55055,1.5483,1.5493,616800000.0
2009-12-14 01:00:00,1.5491,1.5508,1.54775,1.5478,537100000.0
2009-12-14 01:15:00,1.5478,1.5484,1.5459,1.5472,241500000.0
2009-12-14 01:30:00,1.54725,1.54805,1.5463,1.5464,854500000.0
2009-12-14 01:45:00,1.5464,1.5482,1.54555,1.54795,641700000.0
2009-12-14 02:00:00,1.54825,1.5486,1.54715,1.54845,1368300000.0
2009-12-14 02:15:00,1.5484,1.54865,1.5479,1.54835,929700000.0
2009-12-14 02:30:00,1.54835,1.54925,1.5476,1.5491,1122800000.0
2009-12-14 02:45:00,1.5491,1.55065,1.54865,1.5494,1062000000.0
2009-12-14 03:00:00,1.54945,1.55095,1.54895,1.55035,1241900000.0
2009-12-14 03:15:00,1.5503,1.5512,1.55005,1.55085,882200000.0
2009-12-14 03:30:00,1.5507,1.55105,1.54995,1.5509,735400000.0
2009-12-14 03:45:00,1.551,1.5516,1.55055,1.551,1119600000.0
2009-12-14 04:00:00,1.551,1.55175,1.5502,1.5508,833900000.0
2009-12-14 04:15:00,1.5504,1.5515,1.54975,1.5513,905600000.0
2009-12-14 04:30:00,1.55135,1.5516,1.55045,1.55115,873700000.0
2009-12-14 04:45:00,1.55125,1.5514,1.5503,1.5511,1166800000.0
2009-12-14 05:00:00,1.55105,1.5513,1.55045,1.55115,989100000.0
2009-12-14 05:15:00,1.55115,1.55285,1.55075,1.5525,1333200000.0
2009-12-14 05:30:00,1.55225,1.55225,1.5508,1.55115,935500000.0
2009-12-14 05:45:00,1.5511,1.5518,1.55015,1.5503,1070900000.0
2009-12-14 06:00:00,1.5503,1.55065,1.54995,1.55055,614000000.0
2009-12-14 06:15:00,1.55055,1.5538,1.5504,1.55255,2682600000.0
2009-12-14 06:30:00,1.5523,1.55515,1.55175,1.55275,1754300000.0
2009-12-14 06:45:00,1.55285,1.55345,1.5523,1.55295,1453800000.0
2009-12-14 07:00:00,1.55295,1.55305,1.5517,1.5519,865000000.0
2009-12-14 07:15:00,1.55185,1.55205,1.5512,1.55135,829600000.0
2009-12-14 07:30:00,1.55135,1.55235,1.55135,1.55205,794500000.0
2009-12-14 07:45:00,1.5521,1.5524,1.55145,1.55195,863100000.0
2009-12-14 08:00:00,1.55195,1.55235,1.55125,1.55145,1035200000.0
2009-12-14 08:15:00,1.55145,1.55205,1.5512,1.55185,1119300000.0
2009-12-14 08:30:00,1.55185,1.5528,1.55115,1.55195,1476400000.0
2009-12-14 08:45:00,1.55195,1.5524,1.5513,1.5517,1479900000.0
2009-12-14 09:00:00,1.55165,1.55325,1.5516,1.5532,1916500000.0
2009-12-14 09:15:00,1.5532,1.55375,1.55245,1.55355,1415200000.0
2009-12-14 09:30:00,1.55355,1.55435,1.55335,1.55425,1423600000.0
2009-12-14 09:45:00,1.55425,1.5556,1.55405,1.55555,1555800000.0
2009-12-14 10:00:00,1.55555,1.5575,1.5549,1.55635,1878700000.0
2009-12-14 10:15:00,1.55635,1.5571,1.5556,1.55675,1624500000.0
2009-12-14 10:30:00,1.55665,1.5578,1.5564,1.5576,1377500000.0
2009-12-14 10:45:00,1.5577,1.5582,1.55605,1.5566,1633000000.0
2009-12-14 11:00:00,1.5567,1.5581,1.55665,1.55795,1628600000.0
2009-12-14 11:15:00,1.55795,1.55885,1.5576,1.55805,1882900000.0
2009-12-14 11:30:00,1.55805,1.5583,1.55645,1.55645,1630300000.0
2009-12-14 11:45:00,1.55655,1.5579,1.556,1.5579,1085600000.0
2009-12-14 12:00:00,1.5579,1.55945,1.55765,1.55855,1638300000.0
2009-12-14 12:15:00,1.5586,1.5588,1.5552,1.5556,1725800000.0
2009-12-14 12:30:00,1.5556,1.55715,1.5554,1.556,1329000000.0
2009-12-14 12:45:00,1.55605,1.5586,1.55605,1.5571,1702800000.0
2009-12-14 13:00:00,1.55705,1.55975,1.55705,1.55955,1494400000.0
2009-12-14 13:15:00,1.5595,1.55965,1.55855,1.5588,1837700000.0
2009-12-14 13:30:00,1.5589,1.5593,1.55775,1.5584,1708700000.0
2009-12-14 13:45:00,1.5584,1.55875,1.5577,1.55795,1515800000.0
2009-12-14 14:00:00,1.55805,1.5588,1.55765,1.5584,1308800000.0
2009-12-14 14:15:00,1.5584,1.55895,1.55795,1.55815,1333199998.0
2009-12-14 14:30:00,1.55805,1.55885,1.5579,1.55865,1269100000.0
2009-12-14 14:45:00,1.55865,1.5591,1.55675,1.55745,2349100000.0
2009-12-14 15:00:00,1.55745,1.5585,1.55685,1.5583,2701200000.0
2009-12-14 15:15:00,1.5583,1.55975,1.55795,1.55945,3175900000.0
2009-12-14 15:30:00,1.5595,1.5595,1.55795,1.559,3234790000.0
2009-12-14 15:45:00,1.559,1.5598,1.5587,1.5589,2147600000.0
2009-12-14 16:00:00,1.55895,1.55985,1.5582,1.5585,2680700000.0
2009-12-14 16:15:00,1.55855,1.55915,1.55825,1.55885,2372500000.0
2009-12-14 16:30:00,1.55885,1.5591,1.5565,1.5566,3019200001.0
2009-12-14 16:45:00,1.5565,1.55685,1.55555,1.55595,2368000000.0
2009-12-14 17:00:00,1.55595,1.55735,1.55545,1.5555,3347000000.0
2009-12-14 17:15:00,1.5555,1.5562,1.5547,1.55605,3879300000.0
2009-12-14 17:30:00,1.5561,1.5571,1.55545,1.556,3258000000.0
2009-12-14 17:45:00,1.55595,1.5564,1.55275,1.5544,3678300000.0
2009-12-14 18:00:00,1.55435,1.55495,1.55235,1.55255,3618000000.0
2009-12-14 18:15:00,1.5526,1.5526,1.55065,1.55075,3570400000.0
2009-12-14 18:30:00,1.5508,1.55135,1.5496,1.5512,4493800008.0
2009-12-14 18:45:00,1.5512,1.55185,1.5506,1.55085,2116999999.0
2009-12-14 19:00:00,1.55085,1.55085,1.54925,1.54985,2378500000.0
2009-12-14 19:15:00,1.54985,1.55025,1.54885,1.55,1898700000.0
2009-12-14 19:30:00,1.55,1.55035,1.54955,1.5502,1503500000.0
2009-12-14 19:45:00,1.5502,1.5517,1.5496,1.5506,2486900000.0
2009-12-14 20:00:00,1.5506,1.55095,1.5499,1.5502,1227200000.0
2009-12-14 20:15:00,1.5502,1.5508,1.54995,1.55045,1819300000.0
2009-12-14 20:30:00,1.55045,1.55085,1.54965,1.55035,1240400000.0
2009-12-14 20:45:00,1.55035,1.55195,1.5499,1.55195,1738900000.0
2009-12-14 21:00:00,1.552,1.55215,1.55105,1.5519,2107900000.0
2009-12-14 21:15:00,1.5519,1.5522,1.5509,1.5509,1129700000.0
2009-12-14 21:30:00,1.5509,1.5515,1.55025,1.5513,1143900000.0
2009-12-14 21:45:00,1.5513,1.55195,1.5503,1.55185,1473500000.0
2009-12-14 22:00:00,1.55185,1.5521,1.5515,1.5517,1089000000.0
2009-12-14 22:15:00,1.55175,1.55175,1.5508,1.55115,416100000.0
2009-12-14 22:30:00,1.5511,1.5515,1.551,1.5514,707800000.0
2009-12-14 22:45:00,1.5514,1.55215,1.55135,1.5521,1579700000.0
2009-12-14 23:00:00,1.5522,1.5527,1.55195,1.5525,481900000.0
2009-12-14 23:15:00,1.5525,1.55255,1.55085,1.55145,855500000.0
2009-12-14 23:30:00,1.5515,1.55225,1.55125,1.5517,373000000.0
2009-12-14 23:45:00,1.5517,1.55185,1.55095,1.5515,406700000.0
2009-12-15 00:00:00,1.5515,1.5523,1.5508,1.55165,197500000.0
2009-12-15 00:15:00,1.5516,1.55195,1.55075,1.5512,197600000.0
2009-12-15 00:30:00,1.55115,1.5517,1.55105,1.55165,220200000.0
2009-12-15 00:45:00,1.55165,1.5523,1.55155,1.5519,134900000.0
2009-12-15 01:00:00,1.55195,1.5523,1.55175,1.5523,312100000.0
2009-12-15 01:15:00,1.5523,1.55255,1.5519,1.55245,430800000.0
2009-12-15 01:30:00,1.5524,1.55245,1.55195,1.55195,250800000.0
2009-12-15 01:45:00,1.5519,1.55235,1.55141,1.5521,335300000.0
2009-12-15 02:00:00,1.55205,1.5523,1.5513,1.5514,548100000.0
2009-12-15 02:15:00,1.5514,1.55165,1.55105,1.55135,745400000.0
2009-12-15 02:30:00,1.5513,1.5529,1.5513,1.5522,1736900000.0
2009-12-15 02:45:00,1.5522,1.55235,1.55115,1.5513,1843800000.0
2009-12-15 03:00:00,1.5513,1.55175,1.55095,1.5512,969500000.0
2009-12-15 03:15:00,1.5513,1.5516,1.5511,1.5512,421100000.0
2009-12-15 03:30:00,1.5512,1.55145,1.55105,1.55145,296600000.0
2009-12-15 03:45:00,1.5514,1.55165,1.551,1.5511,271700000.0
2009-12-15 04:00:00,1.55105,1.55135,1.551,1.551,211000000.0
2009-12-15 04:15:00,1.551,1.5511,1.55035,1.55065,462300000.0
2009-12-15 04:30:00,1.55065,1.5508,1.5504,1.5505,357100000.0
2009-12-15 04:45:00,1.55055,1.55075,1.5504,1.55065,328100000.0
2009-12-15 05:00:00,1.55055,1.55075,1.55025,1.55045,291200000.0
2009-12-15 05:15:00,1.55045,1.55055,1.5502,1.55035,354600000.0
2009-12-15 05:30:00,1.55035,1.55045,1.5497,1.55,455000000.0
2009-12-15 05:45:00,1.54995,1.5502,1.54645,1.54652,345600000.0
2009-12-15 06:00:00,1.5496,1.54985,1.5492,1.5493,217900000.0
2009-12-15 06:15:00,1.54925,1.54965,1.5469,1.54765,488800000.0
2009-12-15 06:30:00,1.5476,1.54785,1.5464,1.54655,707800000.0
2009-12-15 06:45:00,1.5465,1.54715,1.54625,1.547,521200000.0
2009-12-15 07:00:00,1.5469,1.5472,1.54675,1.54685,373500000.0
2009-12-15 07:15:00,1.5468,1.5472,1.54645,1.54675,930700000.0
2009-12-15 07:30:00,1.54675,1.547,1.54595,1.5467,807500000.0
2009-12-15 07:45:00,1.5467,1.5473,1.5462,1.54645,661100000.0
2009-12-15 08:00:00,1.54645,1.54715,1.54635,1.54715,636000000.0
2009-12-15 08:15:00,1.54715,1.54715,1.5461,1.5466,783700000.0
2009-12-15 08:30:00,1.54665,1.54675,1.5459,1.54625,790300000.0
2009-12-15 08:45:00,1.5464,1.54655,1.546,1.54615,823600000.0
2009-12-15 09:00:00,1.54615,1.54655,1.54465,1.5461,2033200000.0
2009-12-15 09:15:00,1.5461,1.54675,1.54495,1.5461,1253500000.0
2009-12-15 09:30:00,1.5461,1.54635,1.5451,1.54625,1536300000.0
2009-12-15 09:45:00,1.54625,1.5479,1.5459,1.5476,2580300000.0
2009-12-15 10:00:00,1.5476,1.54805,1.5468,1.5478,2235400000.0
2009-12-15 10:15:00,1.5478,1.5478,1.54565,1.546,2533300000.0
2009-12-15 10:30:00,1.546,1.546,1.5448,1.54505,2652700000.0
2009-12-15 10:45:00,1.5451,1.54775,1.54495,1.547,2170300000.0
2009-12-15 11:00:00,1.547,1.5471,1.54545,1.5467,2127700000.0
2009-12-15 11:15:00,1.5467,1.54715,1.54595,1.5461,1673400000.0
2009-12-15 11:30:00,1.54595,1.54605,1.5451,1.54525,1909800000.0
2009-12-15 11:45:00,1.54525,1.54615,1.54305,1.54365,2325900000.0
2009-12-15 12:00:00,1.5435,1.5441,1.54255,1.5434,2287000000.0
2009-12-15 12:15:00,1.5434,1.54465,1.54325,1.54385,2114100000.0
2009-12-15 12:30:00,1.54395,1.54475,1.54355,1.54375,1603700000.0
2009-12-15 12:45:00,1.54365,1.5461,1.54285,1.5461,1817800000.0
2009-12-15 13:00:00,1.54615,1.54615,1.54505,1.5459,1227900000.0
2009-12-15 13:15:00,1.54585,1.54905,1.5457,1.5483,1564400000.0
2009-12-15 13:30:00,1.54835,1.54895,1.5464,1.54685,1850600000.0
2009-12-15 13:45:00,1.547,1.5476,1.5466,1.5469,1391200000.0
2009-12-15 14:00:00,1.54685,1.5472,1.54625,1.5464,1383200000.0
2009-12-15 14:15:00,1.5465,1.54765,1.54595,1.54725,1474800000.0
2009-12-15 14:30:00,1.5472,1.54765,1.5467,1.54715,2190000000.0
2009-12-15 14:45:00,1.54715,1.54775,1.5453,1.54545,1928400000.0
2009-12-15 15:00:00,1.5455,1.5457,1.54455,1.54565,3268600002.0
2009-12-15 15:15:00,1.5457,1.54585,1.5439,1.544,2415000000.0
2009-12-15 15:30:00,1.5441,1.5454,1.5415,1.54155,4137400001.0
2009-12-15 15:45:00,1.5415,1.54285,1.5412,1.5426,2816400000.0
2009-12-15 16:00:00,1.54265,1.54335,1.54125,1.54175,2974400001.0
2009-12-15 16:15:00,1.54175,1.54295,1.54065,1.5428,3710600000.0
2009-12-15 16:30:00,1.54285,1.543,1.54175,1.5418,2820300000.0
2009-12-15 16:45:00,1.5419,1.54455,1.5417,1.54405,3300100000.0
2009-12-15 17:00:00,1.54405,1.54485,1.5437,1.54405,4428700001.0
2009-12-15 17:15:00,1.54405,1.54415,1.542,1.54215,4066000000.0
2009-12-15 17:30:00,1.54205,1.54325,1.54135,1.543,3438600000.0
2009-12-15 17:45:00,1.54305,1.54385,1.54255,1.54275,3572000001.0
2009-12-15 18:00:00,1.54275,1.5443,1.54165,1.5418,3123400000.0
2009-12-15 18:15:00,1.54185,1.54195,1.54095,1.54145,3551100000.0
2009-12-15 18:30:00,1.54145,1.5416,1.5405,1.54065,2943400001.0
2009-12-15 18:45:00,1.5406,1.5418,1.5403,1.54145,3789799999.0
2009-12-15 19:00:00,1.54145,1.54155,1.53985,1.5406,2126900000.0
2009-12-15 19:15:00,1.5406,1.5409,1.54025,1.5404,1399700000.0
2009-12-15 19:30:00,1.5404,1.54175,1.54025,1.54125,2117600000.0
2009-12-15 19:45:00,1.54125,1.5422,1.54095,1.54215,2847499997.0
2009-12-15 20:00:00,1.5421,1.54245,1.54105,1.54145,1990800000.0
2009-12-15 20:15:00,1.5415,1.5419,1.5406,1.54165,1154800000.0
2009-12-15 20:30:00,1.54165,1.5422,1.5414,1.5416,1037400000.0
2009-12-15 20:45:00,1.54165,1.5425,1.5416,1.54225,999600000.0
2009-12-15 21:00:00,1.54225,1.5428,1.54175,1.54205,1695700000.0
2009-12-15 21:15:00,1.5421,1.543,1.54185,1.54225,1163100000.0
2009-12-15 21:30:00,1.54225,1.54285,1.5419,1.542,1016500000.0
2009-12-15 21:45:00,1.54195,1.54265,1.5417,1.54195,1303700000.0
2009-12-15 22:00:00,1.5419,1.5423,1.54135,1.5421,1953100000.0
2009-12-15 22:15:00,1.5421,1.5421,1.54155,1.54185,1993200000.0
2009-12-15 22:30:00,1.54185,1.5431,1.5416,1.54275,2540400001.0
2009-12-15 22:45:00,1.54275,1.54335,1.54245,1.54275,1549600000.0
2009-12-15 23:00:00,1.54285,1.543,1.5413,1.5422,867200000.0
2009-12-15 23:15:00,1.5422,1.54255,1.542,1.5424,448800000.0
2009-12-15 23:30:00,1.54235,1.5427,1.5421,1.5426,294200000.0
2009-12-15 23:45:00,1.5426,1.54295,1.542,1.54225,462200000.0
2009-12-16 00:00:00,1.54225,1.54255,1.5418,1.5421,278700000.0
2009-12-16 00:15:00,1.54215,1.5426,1.5421,1.54225,100800000.0
2009-12-16 00:30:00,1.54225,1.5428,1.5418,1.54215,181700000.0
2009-12-16 00:45:00,1.54215,1.54215,1.54195,1.542,132100000.0
2009-12-16 01:00:00,1.54205,1.54295,1.54155,1.5423,353200000.0
2009-12-16 01:15:00,1.5423,1.5428,1.54155,1.5425,666000000.0
2009-12-16 01:30:00,1.5424,1.5427,1.542,1.54255,712700000.0
2009-12-16 01:45:00,1.5425,1.5426,1.54205,1.5421,264300000.0
2009-12-16 02:00:00,1.5421,1.5429,1.54135,1.54155,1102500000.0
2009-12-16 02:15:00,1.5416,1.54285,1.54155,1.54215,910800000.0
2009-12-16 02:30:00,1.54205,1.5435,1.54195,1.5421,1125400000.0
2009-12-16 02:45:00,1.54215,1.5424,1.5416,1.54185,716300000.0
2009-12-16 03:00:00,1.54185,1.54285,1.5416,1.54265,888400000.0
2009-12-16 03:15:00,1.5426,1.54335,1.5425,1.5428,1133600000.0
2009-12-16 03:30:00,1.54275,1.5432,1.54205,1.5429,689200000.0
2009-12-16 03:45:00,1.54295,1.54345,1.5427,1.54335,807900000.0
2009-12-16 04:00:00,1.54335,1.54345,1.54255,1.5427,475000000.0
2009-12-16 04:15:00,1.5427,1.5427,1.54215,1.5423,469100000.0
2009-12-16 04:30:00,1.5422,1.5429,1.54189,1.54275,535500000.0
2009-12-16 04:45:00,1.54275,1.5429,1.5426,1.54275,383600000.0
2009-12-16 05:00:00,1.5428,1.54315,1.5424,1.54265,378100000.0
2009-12-16 05:15:00,1.5426,1.5431,1.54225,1.5423,620000000.0
2009-12-16 05:30:00,1.54235,1.54265,1.5422,1.54245,604400000.0
2009-12-16 05:45:00,1.5424,1.54255,1.54185,1.54185,543600000.0
2009-12-16 06:00:00,1.54185,1.542,1.54135,1.54155,340200000.0
2009-12-16 06:15:00,1.54155,1.5424,1.54155,1.54215,738300000.0
2009-12-16 06:30:00,1.54215,1.54255,1.542,1.54215,384800000.0
2009-12-16 06:45:00,1.54215,1.54265,1.54205,1.5423,835700000.0
2009-12-16 07:00:00,1.5423,1.54315,1.5417,1.5431,612400000.0
2009-12-16 07:15:00,1.543,1.54395,1.5427,1.54385,1124100000.0
2009-12-16 07:30:00,1.5438,1.54415,1.54305,1.5432,526500000.0
2009-12-16 07:45:00,1.5432,1.5433,1.5428,1.5428,335800000.0
2009-12-16 08:00:00,1.54295,1.5432,1.5427,1.54305,654600000.0
2009-12-16 08:15:00,1.54305,1.54425,1.5425,1.54365,1276400000.0
2009-12-16 08:30:00,1.54365,1.54405,1.5435,1.5438,883900000.0
2009-12-16 08:45:00,1.5438,1.5442,1.5435,1.54385,843600000.0
2009-12-16 09:00:00,1.5439,1.54405,1.54205,1.54245,1153400000.0
2009-12-16 09:15:00,1.54245,1.54325,1.5422,1.54305,1876200000.0
2009-12-16 09:30:00,1.54305,1.5433,1.5422,1.5429,1276000000.0
2009-12-16 09:45:00,1.5429,1.5432,1.5414,1.54195,2149000000.0
2009-12-16 10:00:00,1.5418,1.54245,1.54045,1.54175,1924200000.0
2009-12-16 10:15:00,1.5418,1.54285,1.54115,1.54285,1483400000.0
2009-12-16 10:30:00,1.54285,1.54305,1.5414,1.54185,1426600000.0
2009-12-16 10:45:00,1.54185,1.54235,1.54105,1.5418,2180100000.0
2009-12-16 11:00:00,1.5418,1.54285,1.54055,1.54075,1909600000.0
2009-12-16 11:15:00,1.54075,1.54165,1.54045,1.54075,1667500000.0
2009-12-16 11:30:00,1.5407,1.542,1.5403,1.54175,1929300000.0
2009-12-16 11:45:00,1.54175,1.54195,1.54025,1.54135,1833000000.0
2009-12-16 12:00:00,1.54135,1.5435,1.5412,1.54305,2600800000.0
2009-12-16 12:15:00,1.54315,1.5456,1.54315,1.5455,2350200000.0
2009-12-16 12:30:00,1.5455,1.54735,1.54545,1.5462,2650800000.0
2009-12-16 12:45:00,1.5462,1.547,1.54515,1.54525,1902100000.0
2009-12-16 13:00:00,1.54525,1.5457,1.5446,1.5453,1627700000.0
2009-12-16 13:15:00,1.54535,1.54595,1.5445,1.5454,1643500000.0
2009-12-16 13:30:00,1.5454,1.5456,1.54435,1.54455,1174700000.0
2009-12-16 13:45:00,1.54455,1.54535,1.54425,1.54445,1110200000.0
2009-12-16 14:00:00,1.54445,1.5452,1.544,1.54495,2037900000.0
2009-12-16 14:15:00,1.54495,1.5452,1.5433,1.5437,1494500000.0
2009-12-16 14:30:00,1.5437,1.54395,1.54325,1.54335,1488800000.0
2009-12-16 14:45:00,1.5433,1.5435,1.5423,1.54235,2157900000.0
2009-12-16 15:00:00,1.54235,1.54305,1.5418,1.54305,2809700000.0
2009-12-16 15:15:00,1.543,1.5437,1.54225,1.54245,2545300000.0
2009-12-16 15:30:00,1.5424,1.54265,1.54105,1.54195,2442400000.0
2009-12-16 15:45:00,1.542,1.54285,1.54175,1.54285,1434300000.0
2009-12-16 16:00:00,1.54285,1.5443,1.5428,1.54405,2075400000.0
2009-12-16 16:15:00,1.544,1.54465,1.54375,1.54395,2902700000.0
2009-12-16 16:30:00,1.54405,1.54465,1.5425,1.5425,3985400000.0
2009-12-16 16:45:00,1.54255,1.544,1.541,1.54385,3499100000.0
2009-12-16 17:00:00,1.5439,1.54425,1.54345,1.5438,3710600001.0
2009-12-16 17:15:00,1.5438,1.5445,1.5436,1.54385,2464400000.0
2009-12-16 17:30:00,1.54385,1.544,1.5423,1.54265,3017600000.0
2009-12-16 17:45:00,1.54265,1.54465,1.54235,1.5439,3811800000.0
2009-12-16 18:00:00,1.5439,1.54435,1.54335,1.5442,2725600000.0
2009-12-16 18:15:00,1.54415,1.5445,1.54285,1.5437,1972999998.0
2009-12-16 18:30:00,1.54375,1.54385,1.5421,1.54325,2529200000.0
2009-12-16 18:45:00,1.5433,1.5435,1.5419,1.5419,1811800000.0
2009-12-16 19:00:00,1.5419,1.5426,1.5414,1.5424,1729400000.0
2009-12-16 19:15:00,1.5424,1.5424,1.5403,1.5405,1958900000.0
2009-12-16 19:30:00,1.5405,1.54145,1.54,1.5411,2561400000.0
2009-12-16 19:45:00,1.54115,1.5418,1.54045,1.5406,1529700000.0
2009-12-16 20:00:00,1.54065,1.54105,1.54015,1.5405,1642300000.0
2009-12-16 20:15:00,1.5405,1.54185,1.5401,1.5414,1491799999.0
2009-12-16 20:30:00,1.54145,1.5415,1.5404,1.54045,1703599999.0
2009-12-16 20:45:00,1.54045,1.5413,1.53995,1.54095,1736500000.0
2009-12-16 21:00:00,1.541,1.54235,1.5408,1.5423,3035700000.0
2009-12-16 21:15:00,1.54245,1.5441,1.5401,1.54065,3232300000.0
2009-12-16 21:30:00,1.5406,1.54235,1.5403,1.5415,2866100000.0
2009-12-16 21:45:00,1.54155,1.544,1.54115,1.5429,2652600000.0
2009-12-16 22:00:00,1.5429,1.5435,1.5414,1.54265,2552700000.0
2009-12-16 22:15:00,1.54265,1.5431,1.5419,1.5424,1476500000.0
2009-12-16 22:30:00,1.5424,1.54245,1.5413,1.54155,1071700000.0
2009-12-16 22:45:00,1.54155,1.54205,1.5407,1.54135,1655200000.0
2009-12-16 23:00:00,1.54145,1.543,1.5407,1.54245,1542700000.0
2009-12-16 23:15:00,1.5426,1.5427,1.5415,1.54155,861700000.0
2009-12-16 23:30:00,1.54155,1.5425,1.541,1.54205,1168500000.0
2009-12-16 23:45:00,1.5422,1.54245,1.5414,1.5419,491900000.0
2009-12-17 00:00:00,1.5419,1.5423,1.541,1.5413,268300000.0
2009-12-17 00:15:00,1.5413,1.54206,1.5412,1.54155,152100000.0
2009-12-17 00:30:00,1.54155,1.5419,1.54135,1.5417,173200000.0
2009-12-17 00:45:00,1.5418,1.54226,1.54175,1.5421,108300000.0
2009-12-17 01:00:00,1.5421,1.5424,1.54145,1.5416,268400000.0
2009-12-17 01:15:00,1.5416,1.54275,1.5415,1.54255,246800000.0
2009-12-17 01:30:00,1.54265,1.5427,1.5423,1.54245,364900000.0
2009-12-17 01:45:00,1.54235,1.5427,1.54185,1.54245,373900000.0
2009-12-17 02:00:00,1.5424,1.54265,1.54185,1.54225,789500000.0
2009-12-17 02:15:00,1.5422,1.54225,1.5417,1.54195,361100000.0
2009-12-17 02:30:00,1.54205,1.54215,1.5415,1.54165,491100000.0
2009-12-17 02:45:00,1.5417,1.543,1.5415,1.54295,810100000.0
2009-12-17 03:00:00,1.54295,1.54305,1.5423,1.54235,652400000.0
2009-12-17 03:15:00,1.5424,1.5429,1.54185,1.5423,612400000.0
2009-12-17 03:30:00,1.54235,1.54235,1.54035,1.5406,752100000.0
2009-12-17 03:45:00,1.54045,1.5408,1.53835,1.54015,1596500000.0
2009-12-17 04:00:00,1.5402,1.5409,1.5392,1.53955,1294400000.0
2009-12-17 04:15:00,1.53945,1.54015,1.53845,1.53965,978200000.0
2009-12-17 04:30:00,1.5396,1.54015,1.5394,1.53995,574900000.0
2009-12-17 04:45:00,1.54005,1.54015,1.53615,1.539,1836900000.0
2009-12-17 05:00:00,1.5389,1.5391,1.53525,1.5355,1496600000.0
2009-12-17 05:15:00,1.5355,1.5376,1.53515,1.5364,2018500000.0
2009-12-17 05:30:00,1.5364,1.53895,1.53595,1.5386,1360500000.0
2009-12-17 05:45:00,1.5386,1.5394,1.53805,1.5393,932300000.0
2009-12-17 06:00:00,1.53935,1.53985,1.53815,1.5382,975000000.0
2009-12-17 06:15:00,1.5383,1.53915,1.5374,1.53885,1209800000.0
2009-12-17 06:30:00,1.5389,1.5391,1.5362,1.53685,1254000000.0
2009-12-17 06:45:00,1.53695,1.53815,1.5364,1.5379,1318900000.0
2009-12-17 07:00:00,1.5379,1.53935,1.5377,1.53875,913800000.0
2009-12-17 07:15:00,1.53875,1.53975,1.5384,1.53965,616700000.0
2009-12-17 07:30:00,1.53955,1.5397,1.53885,1.53955,846900000.0
2009-12-17 07:45:00,1.53945,1.54,1.539,1.5392,729800000.0
2009-12-17 08:00:00,1.5391,1.54085,1.53885,1.5406,845700000.0
2009-12-17 08:15:00,1.54045,1.54075,1.5399,1.54045,939000000.0
2009-12-17 08:30:00,1.5405,1.54065,1.5397,1.5405,1116300000.0
2009-12-17 08:45:00,1.5405,1.5408,1.5396,1.5403,1242100000.0
2009-12-17 09:00:00,1.5404,1.54055,1.53915,1.53965,1638600000.0
2009-12-17 09:15:00,1.5396,1.54115,1.5389,1.54075,1777000000.0
2009-12-17 09:30:00,1.54075,1.54075,1.53785,1.5382,1759300000.0
2009-12-17 09:45:00,1.5381,1.5383,1.53525,1.53605,2297600000.0
2009-12-17 10:00:00,1.53605,1.53755,1.53605,1.53735,2740100000.0
2009-12-17 10:15:00,1.53735,1.5375,1.5364,1.537,2081000000.0
2009-12-17 10:30:00,1.537,1.5371,1.5358,1.536,3110900000.0
2009-12-17 10:45:00,1.53605,1.53695,1.53525,1.53655,2466099999.0
2009-12-17 11:00:00,1.53655,1.53705,1.5353,1.5355,1916600000.0
2009-12-17 11:15:00,1.5355,1.53855,1.53535,1.53795,2207000000.0
2009-12-17 11:30:00,1.538,1.5398,1.5376,1.5388,2912900000.0
2009-12-17 11:45:00,1.5388,1.5388,1.5363,1.5379,2957000000.0
2009-12-17 12:00:00,1.53795,1.5383,1.53725,1.53775,2133200000.0
2009-12-17 12:15:00,1.53775,1.53885,1.53725,1.5376,2063300000.0
2009-12-17 12:30:00,1.5376,1.53775,1.5357,1.5367,1847700000.0
2009-12-17 12:45:00,1.5367,1.5396,1.5361,1.53925,2982700000.0
2009-12-17 13:00:00,1.53925,1.541,1.5391,1.541,2559800000.0
2009-12-17 13:15:00,1.541,1.5417,1.5402,1.5409,2313300000.0
2009-12-17 13:30:00,1.54085,1.5413,1.537,1.5373,3992900000.0
2009-12-17 13:45:00,1.5373,1.53875,1.53685,1.53785,3797200000.0
2009-12-17 14:00:00,1.53785,1.5404,1.53565,1.54015,3512200000.0
2009-12-17 14:15:00,1.54005,1.5407,1.53925,1.5403,3313700000.0
2009-12-17 14:30:00,1.5403,1.5406,1.5388,1.5389,3108400001.0
2009-12-17 14:45:00,1.5389,1.5399,1.53785,1.5387,4793699999.0
2009-12-17 15:00:00,1.53875,1.5414,1.5383,1.5383,6436100000.0
2009-12-17 15:15:00,1.53825,1.53905,1.5372,1.53875,2589000001.0
2009-12-17 15:30:00,1.53865,1.5392,1.5378,1.53875,3978200000.0
2009-12-17 15:45:00,1.53875,1.53955,1.53825,1.5394,4180900000.0
2009-12-17 16:00:00,1.5394,1.5405,1.5393,1.5402,4646499997.0
2009-12-17 16:15:00,1.5402,1.5403,1.53735,1.5375,4228200000.0
2009-12-17 16:30:00,1.5375,1.53775,1.5353,1.5354,6130000001.0
2009-12-17 16:45:00,1.53545,1.537,1.5354,1.53615,3652800000.0
2009-12-17 17:00:00,1.53625,1.5369,1.5347,1.5348,4152600002.0
2009-12-17 17:15:00,1.5348,1.5349,1.5323,1.53345,5281400001.0
2009-12-17 17:30:00,1.53355,1.5344,1.53275,1.53295,3810100000.0
2009-12-17 17:45:00,1.53295,1.5346,1.53275,1.534,3870200000.0
2009-12-17 18:00:00,1.53405,1.53525,1.5339,1.535,5093700000.0
2009-12-17 18:15:00,1.535,1.5353,1.5339,1.53475,5769600000.0
2009-12-17 18:30:00,1.53475,1.53565,1.53395,1.53435,2243100000.0
2009-12-17 18:45:00,1.53425,1.5345,1.5334,1.5335,2179200000.0
2009-12-17 19:00:00,1.5335,1.5348,1.53335,1.5338,2888900000.0
2009-12-17 19:15:00,1.5337,1.53435,1.5335,1.5339,1973400000.0
2009-12-17 19:30:00,1.5339,1.5348,1.5338,1.53465,2973100000.0
2009-12-17 19:45:00,1.53475,1.5356,1.5344,1.5356,3792899995.0
2009-12-17 20:00:00,1.5356,1.5359,1.53475,1.53575,2327000000.0
2009-12-17 20:15:00,1.5357,1.53655,1.5352,1.5359,1530200000.0
2009-12-17 20:30:00,1.5359,1.5363,1.5352,1.53585,1552100000.0
2009-12-17 20:45:00,1.5358,1.53635,1.535,1.53605,2398200000.0
2009-12-17 21:00:00,1.53605,1.5363,1.53445,1.5349,1681000000.0
2009-12-17 21:15:00,1.53505,1.5374,1.53485,1.537,2883900000.0
2009-12-17 21:30:00,1.537,1.537,1.5353,1.53565,1294300000.0
2009-12-17 21:45:00,1.53555,1.5356,1.5348,1.53545,2136299999.0
2009-12-17 22:00:00,1.53545,1.5361,1.5351,1.53545,1612200000.0
2009-12-17 22:15:00,1.53545,1.53585,1.53515,1.53515,1082900000.0
2009-12-17 22:30:00,1.53515,1.53535,1.5346,1.53515,763600000.0
2009-12-17 22:45:00,1.5351,1.53525,1.53455,1.53475,1232900000.0
2009-12-17 23:00:00,1.53475,1.5365,1.5346,1.53585,1085400000.0
2009-12-17 23:15:00,1.53585,1.53685,1.5353,1.53675,657300000.0
2009-12-17 23:30:00,1.53665,1.53665,1.53543,1.5359,660700000.0
2009-12-17 23:45:00,1.5359,1.53645,1.53465,1.53535,545500000.0
2009-12-18 00:00:00,1.53535,1.536,1.53535,1.5359,303100000.0
2009-12-18 00:15:00,1.5359,1.53615,1.5345,1.5358,258700000.0
2009-12-18 00:30:00,1.5358,1.53655,1.5353,1.5364,344300000.0
2009-12-18 00:45:00,1.53645,1.53675,1.5358,1.53645,258600000.0
2009-12-18 01:00:00,1.53645,1.53655,1.53315,1.53475,805600000.0
2009-12-18 01:15:00,1.53475,1.53575,1.5341,1.5348,825200000.0
2009-12-18 01:30:00,1.53485,1.53685,1.5348,1.53585,859400000.0
2009-12-18 01:45:00,1.5359,1.5362,1.53475,1.535,723600000.0
2009-12-18 02:00:00,1.5349,1.5354,1.53405,1.53515,618300000.0
2009-12-18 02:15:00,1.53515,1.53515,1.5338,1.5347,642500000.0
2009-12-18 02:30:00,1.5347,1.53525,1.53255,1.53365,1708900000.0
2009-12-18 02:45:00,1.53375,1.53485,1.5336,1.53365,1411600000.0
2009-12-18 03:00:00,1.5336,1.53455,1.53345,1.5336,762300000.0
2009-12-18 03:15:00,1.53375,1.53505,1.53355,1.53405,1788300000.0
2009-12-18 03:30:00,1.5341,1.5348,1.53365,1.53445,921600000.0
2009-12-18 03:45:00,1.53435,1.53545,1.53435,1.5352,951200000.0
2009-12-18 04:00:00,1.53525,1.53645,1.5345,1.53615,1359800000.0
2009-12-18 04:15:00,1.5361,1.53725,1.5335,1.5345,2140900000.0
2009-12-18 04:30:00,1.53455,1.53505,1.53385,1.53505,1173900000.0
2009-12-18 04:45:00,1.5351,1.53525,1.53375,1.53415,1537900000.0
2009-12-18 05:00:00,1.53415,1.53515,1.5341,1.5346,913700000.0
2009-12-18 05:15:00,1.53465,1.53545,1.5338,1.5342,924400000.0
2009-12-18 05:30:00,1.53415,1.53495,1.53385,1.53435,999500000.0
2009-12-18 05:45:00,1.53435,1.5347,1.5338,1.53455,539000000.0
2009-12-18 06:00:00,1.5345,1.535,1.5342,1.5343,472100000.0
2009-12-18 06:15:00,1.5343,1.53595,1.53425,1.53525,723500000.0
2009-12-18 06:30:00,1.53535,1.53585,1.53505,1.53515,621100000.0
2009-12-18 06:45:00,1.5351,1.53545,1.5339,1.53395,953200000.0
2009-12-18 07:00:00,1.53405,1.5344,1.53375,1.534,801700000.0
2009-12-18 07:15:00,1.534,1.53525,1.5339,1.53465,733400000.0
2009-12-18 07:30:00,1.53465,1.53595,1.53455,1.5352,626700000.0
2009-12-18 07:45:00,1.5352,1.5361,1.535,1.53555,603000000.0
2009-12-18 08:00:00,1.53555,1.53565,1.53445,1.53445,711300000.0
2009-12-18 08:15:00,1.53445,1.5355,1.53445,1.53455,679600000.0
2009-12-18 08:30:00,1.53455,1.53585,1.53455,1.53555,945900000.0
2009-12-18 08:45:00,1.5355,1.53575,1.53445,1.53525,1159600000.0
2009-12-18 09:00:00,1.5353,1.53545,1.53315,1.53325,1437800000.0
2009-12-18 09:15:00,1.53325,1.53525,1.5332,1.53515,2053900000.0
2009-12-18 09:30:00,1.5351,1.5355,1.53445,1.5354,1020100000.0
2009-12-18 09:45:00,1.5354,1.5365,1.5352,1.53635,2214900000.0
2009-12-18 10:00:00,1.53635,1.53655,1.53475,1.536,1839400000.0
2009-12-18 10:15:00,1.536,1.5368,1.53565,1.5366,1807800000.0
2009-12-18 10:30:00,1.53655,1.53675,1.5354,1.5355,1313800000.0
2009-12-18 10:45:00,1.5355,1.53765,1.53515,1.5373,1377900000.0
2009-12-18 11:00:00,1.5371,1.53885,1.5364,1.53855,2448700000.0
2009-12-18 11:15:00,1.53855,1.5392,1.5377,1.5386,1601200000.0
2009-12-18 11:30:00,1.5386,1.5395,1.53815,1.5384,1954100000.0
2009-12-18 11:45:00,1.53845,1.53875,1.5348,1.5354,2388300000.0
2009-12-18 12:00:00,1.5354,1.5377,1.5354,1.5365,1964700000.0
2009-12-18 12:15:00,1.5365,1.53675,1.535,1.535,2101200000.0
2009-12-18 12:30:00,1.53465,1.5353,1.5341,1.53465,1841300000.0
2009-12-18 12:45:00,1.53465,1.5353,1.53325,1.53325,1472100001.0
2009-12-18 13:00:00,1.53325,1.53385,1.53235,1.5337,1926800000.0
2009-12-18 13:15:00,1.5337,1.5343,1.53245,1.53255,1604200000.0
2009-12-18 13:30:00,1.53255,1.53265,1.52935,1.5307,1646700000.0
2009-12-18 13:45:00,1.53065,1.53075,1.5298,1.53065,1999300000.0
2009-12-18 14:00:00,1.5307,1.53135,1.53025,1.5305,1648800000.0
2009-12-18 14:15:00,1.5305,1.53055,1.5293,1.5301,1857100000.0
2009-12-18 14:30:00,1.53005,1.5314,1.5278,1.52785,2043300000.0
2009-12-18 14:45:00,1.5279,1.52855,1.52675,1.52725,2220400000.0
2009-12-18 15:00:00,1.52725,1.5295,1.5268,1.5295,2094700000.0
2009-12-18 15:15:00,1.52965,1.5299,1.52845,1.52845,1838400000.0
2009-12-18 15:30:00,1.52845,1.53035,1.52845,1.5296,1767400000.0
2009-12-18 15:45:00,1.5296,1.52965,1.5273,1.5273,1784600000.0
2009-12-18 16:00:00,1.52735,1.5286,1.52695,1.52705,4320799998.0
2009-12-18 16:15:00,1.52705,1.5272,1.526,1.52645,3580300005.0
2009-12-18 16:30:00,1.52635,1.5267,1.52535,1.52625,2020000000.0
2009-12-18 16:45:00,1.5263,1.52725,1.52565,1.52665,2722600000.0
2009-12-18 17:00:00,1.52665,1.52705,1.52555,1.52655,2705900000.0
2009-12-18 17:15:00,1.52655,1.5275,1.52545,1.52665,2511700000.0
2009-12-18 17:30:00,1.52665,1.52765,1.5261,1.52635,3670599996.0
2009-12-18 17:45:00,1.52625,1.527,1.52325,1.5235,2834800000.0
2009-12-18 18:00:00,1.5235,1.52535,1.52335,1.52475,3208900000.0
2009-12-18 18:15:00,1.52475,1.52645,1.5242,1.525,2666100000.0
2009-12-18 18:30:00,1.525,1.5262,1.52455,1.52595,2530800000.0
2009-12-18 18:45:00,1.52595,1.5262,1.52375,1.5249,2244500000.0
2009-12-18 19:00:00,1.5249,1.5258,1.52325,1.52345,2569200000.0
2009-12-18 19:15:00,1.52345,1.52415,1.52305,1.5237,2617500001.0
2009-12-18 19:30:00,1.5237,1.52445,1.5232,1.5243,2078099999.0
2009-12-18 19:45:00,1.5243,1.52635,1.524,1.52545,3106499999.0
2009-12-18 20:00:00,1.52545,1.5261,1.52535,1.52575,1860900000.0
2009-12-18 20:15:00,1.52575,1.526,1.52535,1.52545,2797800000.0
2009-12-18 20:30:00,1.52545,1.52555,1.5247,1.52495,1132800000.0
2009-12-18 20:45:00,1.52495,1.52595,1.5249,1.5253,1179200000.0
2009-12-18 21:00:00,1.52525,1.52585,1.52475,1.52555,1613300000.0
2009-12-18 21:15:00,1.52565,1.52615,1.52525,1.52575,1735400000.0
2009-12-18 21:30:00,1.52585,1.5259,1.52485,1.5253,879900000.0
2009-12-18 21:45:00,1.5253,1.5268,1.52435,1.52635,1514600000.0
2009-12-18 22:00:00,1.52635,1.5268,1.52535,1.52585,1024100000.0
2009-12-18 22:15:00,1.52595,1.52795,1.52595,1.52745,1627700000.0
2009-12-18 22:30:00,1.52745,1.5278,1.5264,1.5277,1077800000.0
2009-12-18 22:45:00,1.5277,1.5293,1.52745,1.52795,1116500000.0
2009-12-18 23:00:00,1.528,1.53035,1.52765,1.529,965200000.0
2009-12-18 23:15:00,1.529,1.5295,1.52865,1.5291,1157800000.0
2009-12-18 23:30:00,1.52905,1.5302,1.52875,1.5292,602100000.0
2009-12-18 23:45:00,1.5292,1.5299,1.5285,1.5285,529300000.0
2009-12-21 00:00:00,1.5258,1.52785,1.5258,1.52765,175800000.0
2009-12-21 00:15:00,1.52765,1.52775,1.52755,1.5276,38200000.0
2009-12-21 00:30:00,1.52765,1.5287,1.52755,1.52825,153700000.0
2009-12-21 00:45:00,1.5284,1.52845,1.52695,1.5279,308200000.0
2009-12-21 01:00:00,1.5279,1.5291,1.52715,1.52855,266200000.0
2009-12-21 01:15:00,1.52855,1.52985,1.5282,1.52955,295600000.0
2009-12-21 01:30:00,1.52955,1.52995,1.5289,1.5289,255700000.0
2009-12-21 01:45:00,1.5289,1.5293,1.5283,1.5291,248100000.0
2009-12-21 02:00:00,1.5291,1.5309,1.52905,1.53005,645000000.0
2009-12-21 02:15:00,1.53005,1.53035,1.52925,1.5296,559400000.0
2009-12-21 02:30:00,1.5295,1.53055,1.5295,1.53045,480300000.0
2009-12-21 02:45:00,1.53045,1.53045,1.5292,1.52935,481100000.0
2009-12-21 03:00:00,1.52935,1.52965,1.52865,1.5294,580700000.0
2009-12-21 03:15:00,1.52945,1.52955,1.5284,1.52885,704500000.0
2009-12-21 03:30:00,1.5288,1.5294,1.52855,1.52915,748000000.0
2009-12-21 03:45:00,1.5292,1.5294,1.52835,1.5284,499300000.0
2009-12-21 04:00:00,1.5284,1.52925,1.52835,1.52915,581700000.0
2009-12-21 04:15:00,1.52915,1.52925,1.52875,1.52895,555500000.0
2009-12-21 04:30:00,1.52895,1.52975,1.52895,1.5295,731200000.0
2009-12-21 04:45:00,1.52955,1.53035,1.52915,1.53025,708300000.0
2009-12-21 05:00:00,1.53025,1.5305,1.5299,1.5299,402750000.0
2009-12-21 05:15:00,1.5299,1.52995,1.52905,1.52945,447200000.0
2009-12-21 05:30:00,1.52945,1.5304,1.52945,1.5302,785400000.0
2009-12-21 05:45:00,1.53015,1.53095,1.53005,1.5303,456700000.0
2009-12-21 06:00:00,1.5302,1.53075,1.53,1.53025,471300000.0
2009-12-21 06:15:00,1.53025,1.53025,1.52965,1.5301,386000000.0
2009-12-21 06:30:00,1.5301,1.5306,1.52985,1.53015,619800000.0
2009-12-21 06:45:00,1.53015,1.5303,1.52985,1.53005,412000000.0
2009-12-21 07:00:00,1.53005,1.53065,1.52965,1.52975,464800000.0
2009-12-21 07:15:00,1.5298,1.53065,1.52965,1.5305,542700000.0
2009-12-21 07:30:00,1.5305,1.5308,1.52965,1.52995,544000000.0
2009-12-21 07:45:00,1.53,1.5303,1.5295,1.5298,695400000.0
2009-12-21 08:00:00,1.5298,1.53005,1.5293,1.52985,784100000.0
2009-12-21 08:15:00,1.52975,1.53045,1.5291,1.5297,1063700000.0
2009-12-21 08:30:00,1.5297,1.53005,1.52915,1.52965,1295100000.0
2009-12-21 08:45:00,1.52965,1.52975,1.528,1.52845,1047500000.0
2009-12-21 09:00:00,1.52845,1.5291,1.5277,1.52875,1287600000.0
2009-12-21 09:15:00,1.52875,1.53095,1.52815,1.5309,1169600000.0
2009-12-21 09:30:00,1.5309,1.53105,1.5301,1.5306,570800000.0
2009-12-21 09:45:00,1.53065,1.5309,1.52935,1.52985,1209100000.0
2009-12-21 10:00:00,1.5298,1.53015,1.52925,1.52955,1423800000.0
2009-12-21 10:15:00,1.52965,1.53065,1.5293,1.5306,1191200000.0
2009-12-21 10:30:00,1.5306,1.53155,1.52925,1.5295,1592800000.0
2009-12-21 10:45:00,1.5294,1.5298,1.5274,1.5284,2191299999.0
2009-12-21 11:00:00,1.52835,1.529,1.52765,1.5287,1642100000.0
2009-12-21 11:15:00,1.52865,1.5293,1.5276,1.52825,2339800000.0
2009-12-21 11:30:00,1.5283,1.5283,1.52635,1.5264,2119000000.0
2009-12-21 11:45:00,1.52635,1.5268,1.5248,1.52575,1423400000.0
2009-12-21 12:00:00,1.52575,1.52655,1.5251,1.5264,1460200000.0
2009-12-21 12:15:00,1.52645,1.527,1.52275,1.5235,1346800000.0
2009-12-21 12:30:00,1.5235,1.5242,1.521,1.52145,1973200000.0
2009-12-21 12:45:00,1.52145,1.5245,1.52145,1.52395,1360300000.0
2009-12-21 13:00:00,1.52395,1.52495,1.52345,1.52475,1312300000.0
2009-12-21 13:15:00,1.52475,1.5248,1.52185,1.52215,1402700000.0
2009-12-21 13:30:00,1.5223,1.5226,1.5214,1.522,1091700000.0
2009-12-21 13:45:00,1.522,1.5224,1.52145,1.52155,1146600000.0
2009-12-21 14:00:00,1.52155,1.5223,1.5214,1.5222,1184700000.0
2009-12-21 14:15:00,1.52215,1.52225,1.51715,1.5185,2520200000.0
2009-12-21 14:30:00,1.51865,1.519,1.51695,1.51705,2141900000.0
2009-12-21 14:45:00,1.51705,1.5173,1.5139,1.51635,2006500000.0
2009-12-21 15:00:00,1.51625,1.51745,1.51565,1.5165,1958600000.0
2009-12-21 15:15:00,1.51645,1.51675,1.514,1.51525,2700300000.0
2009-12-21 15:30:00,1.5157,1.51645,1.51405,1.516,3287400000.0
2009-12-21 15:45:00,1.5161,1.5162,1.5139,1.5153,2917300000.0
2009-12-21 16:00:00,1.5153,1.517,1.515,1.51545,2152700000.0
2009-12-21 16:15:00,1.51545,1.5162,1.51355,1.514,2279500000.0
2009-12-21 16:30:00,1.51395,1.5146,1.51185,1.5124,3944900001.0
2009-12-21 16:45:00,1.51235,1.51395,1.5119,1.5126,3072800000.0
2009-12-21 17:00:00,1.5126,1.51555,1.51235,1.515,3485100001.0
2009-12-21 17:15:00,1.51495,1.5153,1.51315,1.5138,2790400001.0
2009-12-21 17:30:00,1.51375,1.5163,1.51375,1.51605,2939100000.0
2009-12-21 17:45:00,1.5161,1.5161,1.51395,1.5141,2200199999.0
2009-12-21 18:00:00,1.51405,1.51745,1.51395,1.5166,2756300000.0
2009-12-21 18:15:00,1.5166,1.51785,1.51605,1.5175,2692700000.0
2009-12-21 18:30:00,1.5175,1.5181,1.5165,1.51675,2435800000.0
2009-12-21 18:45:00,1.51685,1.5176,1.51655,1.5166,2221400000.0
2009-12-21 19:00:00,1.5165,1.5176,1.5163,1.51715,3044100002.0
2009-12-21 19:15:00,1.51715,1.51745,1.5159,1.516,1926099997.0
2009-12-21 19:30:00,1.51605,1.51805,1.5156,1.5179,721450000.0
2009-12-21 19:45:00,1.5179,1.51885,1.51765,1.5188,1026800000.0
2009-12-21 20:00:00,1.5188,1.5208,1.5184,1.51995,1599400000.0
2009-12-21 20:15:00,1.52,1.52015,1.51835,1.5184,1581800000.0
2009-12-21 20:30:00,1.51835,1.51895,1.5175,1.5189,1521500000.0
2009-12-21 20:45:00,1.5189,1.5189,1.51715,1.51795,1049200000.0
2009-12-21 21:00:00,1.51795,1.5187,1.5178,1.51805,1226300000.0
2009-12-21 21:15:00,1.5181,1.5182,1.5173,1.51745,1104400000.0
2009-12-21 21:30:00,1.51745,1.51765,1.51685,1.5174,710700000.0
2009-12-21 21:45:00,1.5174,1.5175,1.5163,1.51655,861700000.0
2009-12-21 22:00:00,1.51655,1.51795,1.51645,1.5175,2159900000.0
2009-12-21 22:15:00,1.5175,1.5175,1.5164,1.5169,1359800000.0
2009-12-21 22:30:00,1.51695,1.51705,1.5163,1.5169,918200000.0
2009-12-21 22:45:00,1.51695,1.51695,1.5153,1.5161,1388700000.0
2009-12-21 23:00:00,1.5161,1.51725,1.51595,1.5168,1422600000.0
2009-12-21 23:15:00,1.5168,1.5176,1.51675,1.5173,1463500000.0
2009-12-21 23:30:00,1.5173,1.51825,1.5171,1.51735,615600000.0
2009-12-21 23:45:00,1.5171,1.5181,1.51585,1.51625,422700000.0
2009-12-22 00:00:00,1.51595,1.51735,1.51555,1.5169,689600000.0
2009-12-22 00:15:00,1.51685,1.51735,1.5166,1.51735,198400000.0
2009-12-22 00:30:00,1.5173,1.5173,1.51655,1.51695,148000000.0
2009-12-22 00:45:00,1.5169,1.51755,1.51622,1.5175,162500000.0
2009-12-22 01:00:00,1.51745,1.5177,1.51675,1.5177,119900000.0
2009-12-22 01:15:00,1.5176,1.5181,1.5166,1.5169,172900000.0
2009-12-22 01:30:00,1.5169,1.51795,1.51685,1.51715,435600000.0
2009-12-22 01:45:00,1.51715,1.5175,1.5164,1.5165,599600000.0
2009-12-22 02:00:00,1.51645,1.51735,1.5161,1.5172,468600000.0
2009-12-22 02:15:00,1.5172,1.5185,1.5171,1.5185,546100000.0
2009-12-22 02:30:00,1.5184,1.5184,1.51765,1.51805,464000000.0
2009-12-22 02:45:00,1.5181,1.51855,1.51725,1.51745,802200000.0
2009-12-22 03:00:00,1.51745,1.51835,1.51725,1.51825,900200000.0
2009-12-22 03:15:00,1.51835,1.519,1.51795,1.5181,721900000.0
2009-12-22 03:30:00,1.51805,1.51885,1.51775,1.51865,411000000.0
2009-12-22 03:45:00,1.51875,1.51885,1.5178,1.51785,355200000.0
2009-12-22 04:00:00,1.51795,1.519,1.51785,1.5182,633500000.0
2009-12-22 04:15:00,1.51815,1.5184,1.51775,1.51805,656800000.0
2009-12-22 04:30:00,1.5181,1.5191,1.51785,1.519,474000000.0
2009-12-22 04:45:00,1.5189,1.51925,1.51825,1.51855,742900000.0
2009-12-22 05:00:00,1.51855,1.51885,1.51775,1.5179,595000000.0
2009-12-22 05:15:00,1.5178,1.51855,1.5166,1.51755,741500000.0
2009-12-22 05:30:00,1.51765,1.51825,1.51715,1.51805,458400000.0
2009-12-22 05:45:00,1.51795,1.51825,1.5178,1.5179,389300000.0
2009-12-22 06:00:00,1.51795,1.51805,1.51705,1.51725,345000000.0
2009-12-22 06:15:00,1.51725,1.51745,1.51685,1.51725,332700000.0
2009-12-22 06:30:00,1.51725,1.5175,1.51685,1.517,378000000.0
2009-12-22 06:45:00,1.51695,1.51765,1.51685,1.51765,435700000.0
2009-12-22 07:00:00,1.51765,1.51805,1.5173,1.51775,497500000.0
2009-12-22 07:15:00,1.51775,1.51795,1.51755,1.51755,290300000.0
2009-12-22 07:30:00,1.51755,1.51775,1.51675,1.51725,524100000.0
2009-12-22 07:45:00,1.51725,1.51795,1.51715,1.51725,687800000.0
2009-12-22 08:00:00,1.5173,1.518,1.51705,1.5176,631400000.0
2009-12-22 08:15:00,1.51755,1.51765,1.51695,1.51705,492300000.0
2009-12-22 08:30:00,1.5171,1.5172,1.5165,1.51655,488200000.0
2009-12-22 08:45:00,1.51665,1.51685,1.516,1.5162,883700000.0
2009-12-22 09:00:00,1.5162,1.51725,1.51595,1.5171,1426400000.0
2009-12-22 09:15:00,1.5171,1.51775,1.5166,1.51685,1644800000.0
2009-12-22 09:30:00,1.51685,1.5171,1.5164,1.51705,2385600000.0
2009-12-22 09:45:00,1.51705,1.5179,1.5157,1.51665,2122800000.0
2009-12-22 10:00:00,1.51665,1.5176,1.51575,1.5166,2527400000.0
2009-12-22 10:15:00,1.51665,1.5168,1.51605,1.51625,902300000.0
2009-12-22 10:30:00,1.5162,1.5174,1.51565,1.517,1407200000.0
2009-12-22 10:45:00,1.517,1.517,1.5156,1.5163,930600000.0
2009-12-22 11:00:00,1.51625,1.51625,1.5145,1.51475,1256900000.0
2009-12-22 11:15:00,1.51475,1.5155,1.51345,1.51415,1545100000.0
2009-12-22 11:30:00,1.51415,1.5157,1.5141,1.51515,1578500000.0
2009-12-22 11:45:00,1.5151,1.51625,1.51445,1.51455,1375700000.0
2009-12-22 12:00:00,1.5146,1.5147,1.51305,1.5135,1625700000.0
2009-12-22 12:15:00,1.51355,1.5138,1.51235,1.51245,1382500000.0
2009-12-22 12:30:00,1.5126,1.5131,1.5116,1.5118,1822100000.0
2009-12-22 12:45:00,1.5119,1.5125,1.51115,1.5121,1559500000.0
2009-12-22 13:00:00,1.5121,1.5122,1.50965,1.5097,1485400000.0
2009-12-22 13:15:00,1.5098,1.51135,1.5092,1.5113,1769000000.0
2009-12-22 13:30:00,1.51135,1.5124,1.511,1.512,1364600000.0
2009-12-22 13:45:00,1.512,1.5129,1.51095,1.51115,1318600000.0
2009-12-22 14:00:00,1.51115,1.51265,1.51075,1.5122,1312700000.0
2009-12-22 14:15:00,1.5122,1.5122,1.5107,1.5108,867500000.0
2009-12-22 14:30:00,1.51075,1.51115,1.51005,1.5103,1478400000.0
2009-12-22 14:45:00,1.51025,1.51035,1.5081,1.509,1684900000.0
2009-12-22 15:00:00,1.509,1.51025,1.5074,1.51005,2338299999.0
2009-12-22 15:15:00,1.51015,1.51395,1.5101,1.51165,3982100000.0
2009-12-22 15:30:00,1.5116,1.5135,1.5114,1.51205,3366150000.0
2009-12-22 15:45:00,1.51205,1.5127,1.51125,1.51195,3417400000.0
2009-12-22 16:00:00,1.51195,1.51375,1.5119,1.51275,3920300001.0
2009-12-22 16:15:00,1.51275,1.5133,1.51135,1.5116,3574599999.0
2009-12-22 16:30:00,1.5116,1.51325,1.51135,1.5129,3228100000.0
2009-12-22 16:45:00,1.51295,1.51405,1.51195,1.51195,2445700000.0
2009-12-22 17:00:00,1.51205,1.51255,1.51105,1.51175,2701600000.0
2009-12-22 17:15:00,1.51175,1.51295,1.5108,1.51285,4458900000.0
2009-12-22 17:30:00,1.5129,1.51325,1.5114,1.5117,2373000000.0
2009-12-22 17:45:00,1.5117,1.51205,1.50865,1.50865,2633500000.0
2009-12-22 18:00:00,1.5086,1.50945,1.5076,1.5077,2132200000.0
2009-12-22 18:15:00,1.5077,1.5077,1.50555,1.50575,2554800001.0
2009-12-22 18:30:00,1.5058,1.50625,1.5044,1.505,3139299999.0
2009-12-22 18:45:00,1.50495,1.5052,1.5026,1.5032,2114800000.0
2009-12-22 19:00:00,1.5032,1.50565,1.50295,1.5055,2755000000.0
2009-12-22 19:15:00,1.5054,1.5063,1.50535,1.5059,1036500000.0
2009-12-22 19:30:00,1.5059,1.5067,1.5053,1.5067,983500000.0
2009-12-22 19:45:00,1.50675,1.50775,1.50645,1.5071,2303600000.0
2009-12-22 20:00:00,1.50705,1.50835,1.50675,1.5071,2192500000.0
2009-12-22 20:15:00,1.5072,1.5072,1.5061,1.5061,1154500000.0
2009-12-22 20:30:00,1.5061,1.5061,1.5035,1.5045,2072400000.0
2009-12-22 20:45:00,1.5045,1.5061,1.5038,1.5049,2337500000.0
2009-12-22 21:00:00,1.50485,1.5055,1.5042,1.5055,2703200001.0
2009-12-22 21:15:00,1.5055,1.50585,1.50375,1.50415,1779800000.0
2009-12-22 21:30:00,1.50425,1.5046,1.5035,1.5041,2000500000.0
2009-12-22 21:45:00,1.5041,1.50475,1.50355,1.50455,1911400000.0
2009-12-22 22:00:00,1.50455,1.5054,1.5045,1.5054,2017100000.0
2009-12-22 22:15:00,1.5054,1.50665,1.5053,1.5062,1853399999.0
2009-12-22 22:30:00,1.5062,1.508,1.50605,1.5077,2636600000.0
2009-12-22 22:45:00,1.5077,1.5085,1.5075,1.5076,3131600000.0
2009-12-22 23:00:00,1.5076,1.5079,1.50645,1.50735,879900000.0
2009-12-22 23:15:00,1.50735,1.50855,1.50735,1.50795,588100000.0
2009-12-22 23:30:00,1.50795,1.5083,1.50725,1.5078,501900000.0
2009-12-22 23:45:00,1.50775,1.5086,1.5063,1.50635,647400000.0
2009-12-23 00:00:00,1.5065,1.5067,1.5048,1.50575,274100000.0
2009-12-23 00:15:00,1.50575,1.50645,1.5055,1.50615,287400000.0
2009-12-23 00:30:00,1.50605,1.5061,1.5044,1.50605,277400000.0
2009-12-23 00:45:00,1.50605,1.50655,1.50525,1.5061,201300000.0
2009-12-23 01:00:00,1.5062,1.50625,1.50575,1.50585,157100000.0
2009-12-23 01:15:00,1.50585,1.50605,1.50553,1.50585,129900000.0
2009-12-23 01:30:00,1.50585,1.50615,1.50575,1.50615,122100000.0
2009-12-23 01:45:00,1.50605,1.5069,1.50575,1.50665,382700000.0
2009-12-23 02:00:00,1.5066,1.50685,1.50595,1.50595,277500000.0
2009-12-23 02:15:00,1.50595,1.5061,1.5056,1.50575,117800000.0
2009-12-23 02:30:00,1.50565,1.506,1.50545,1.50555,210800000.0
2009-12-23 02:45:00,1.50545,1.5061,1.5051,1.5051,333300000.0
2009-12-23 03:00:00,1.50515,1.506,1.50505,1.5058,323700000.0
2009-12-23 03:15:00,1.5058,1.5066,1.50565,1.50645,425200000.0
2009-12-23 03:30:00,1.50665,1.5074,1.50645,1.50695,506500000.0
2009-12-23 03:45:00,1.507,1.5073,1.50675,1.507,289400000.0
2009-12-23 04:00:00,1.507,1.50745,1.50615,1.5067,395600000.0
2009-12-23 04:15:00,1.5067,1.50725,1.50645,1.50695,442900000.0
2009-12-23 04:30:00,1.50695,1.50705,1.50605,1.5063,362200000.0
2009-12-23 04:45:00,1.50625,1.5067,1.50605,1.5062,283700000.0
2009-12-23 05:00:00,1.50625,1.50695,1.5056,1.50595,491000000.0
2009-12-23 05:15:00,1.50595,1.50666,1.50555,1.50625,522800000.0
2009-12-23 05:30:00,1.50625,1.50695,1.50605,1.50675,164400000.0
2009-12-23 05:45:00,1.50675,1.50695,1.50645,1.50685,204000000.0
2009-12-23 06:00:00,1.50675,1.5069,1.50625,1.50665,420900000.0
2009-12-23 06:15:00,1.50665,1.5071,1.50635,1.50695,600200000.0
2009-12-23 06:30:00,1.50695,1.50705,1.50665,1.50685,245600000.0
2009-12-23 06:45:00,1.50685,1.5069,1.50645,1.50655,353400000.0
2009-12-23 07:00:00,1.5065,1.5068,1.50625,1.50655,477600000.0
2009-12-23 07:15:00,1.50655,1.5066,1.50545,1.50605,371000000.0
2009-12-23 07:30:00,1.50605,1.50655,1.5054,1.50565,560800000.0
2009-12-23 07:45:00,1.50565,1.50625,1.50555,1.5057,441500000.0
2009-12-23 08:00:00,1.50545,1.50595,1.50535,1.5057,241600000.0
2009-12-23 08:15:00,1.5057,1.50585,1.50485,1.5053,476600000.0
2009-12-23 08:30:00,1.5053,1.50565,1.5047,1.50505,746600000.0
2009-12-23 08:45:00,1.50505,1.5056,1.50495,1.50545,366400000.0
2009-12-23 09:00:00,1.5054,1.50625,1.5054,1.50585,1084400000.0
2009-12-23 09:15:00,1.50585,1.50665,1.5048,1.5061,1531100000.0
2009-12-23 09:30:00,1.50605,1.50665,1.5059,1.50615,949600000.0
2009-12-23 09:45:00,1.5062,1.50655,1.5054,1.50565,1195200000.0
2009-12-23 10:00:00,1.50565,1.5058,1.5031,1.50395,1229300000.0
2009-12-23 10:15:00,1.50405,1.50425,1.50285,1.5033,1532400000.0
2009-12-23 10:30:00,1.5033,1.50375,1.5025,1.50325,1105000000.0
2009-12-23 10:45:00,1.50315,1.50495,1.503,1.5048,1435300000.0
2009-12-23 11:00:00,1.5048,1.5048,1.5026,1.50285,1633100000.0
2009-12-23 11:15:00,1.5029,1.50375,1.50195,1.50345,1198200000.0
2009-12-23 11:30:00,1.50345,1.505,1.50345,1.50405,1419300000.0
2009-12-23 11:45:00,1.50405,1.50505,1.504,1.50415,1072200000.0
2009-12-23 12:00:00,1.50415,1.5058,1.504,1.5052,968000000.0
2009-12-23 12:15:00,1.5053,1.5059,1.5039,1.504,1179300000.0
2009-12-23 12:30:00,1.50395,1.50395,1.5021,1.50265,861700000.0
2009-12-23 12:45:00,1.5026,1.5049,1.5026,1.50465,1337200000.0
2009-12-23 13:00:00,1.50465,1.50475,1.503,1.50355,726000000.0
2009-12-23 13:15:00,1.5035,1.50355,1.50185,1.5022,1372500000.0
2009-12-23 13:30:00,1.5022,1.50235,1.5017,1.502,1453600000.0
2009-12-23 13:45:00,1.502,1.5021,1.5001,1.5001,1210800000.0
2009-12-23 14:00:00,1.5,1.50065,1.4997,1.5002,1223600000.0
2009-12-23 14:15:00,1.5002,1.50045,1.4992,1.49935,1318800000.0
2009-12-23 14:30:00,1.4993,1.49965,1.49885,1.4994,916600000.0
2009-12-23 14:45:00,1.49945,1.4996,1.498,1.4985,2117600000.0
2009-12-23 15:00:00,1.4985,1.49965,1.49755,1.4976,2202700000.0
2009-12-23 15:15:00,1.4976,1.4983,1.49715,1.49715,1647200000.0
2009-12-23 15:30:00,1.4972,1.50185,1.4972,1.5014,2627600000.0
2009-12-23 15:45:00,1.50135,1.50175,1.4996,1.50175,2300500001.0
2009-12-23 16:00:00,1.5018,1.50195,1.49995,1.50015,3186800000.0
2009-12-23 16:15:00,1.5001,1.5015,1.4996,1.50135,4121400000.0
2009-12-23 16:30:00,1.5014,1.5047,1.50105,1.5041,4714200000.0
2009-12-23 16:45:00,1.5041,1.50415,1.5023,1.50345,2797800000.0
2009-12-23 17:00:00,1.50335,1.50625,1.50295,1.50605,3589400000.0
2009-12-23 17:15:00,1.506,1.5073,1.50595,1.5065,2225900000.0
2009-12-23 17:30:00,1.5065,1.50735,1.5052,1.50605,2719200000.0
2009-12-23 17:45:00,1.506,1.50645,1.5038,1.50405,2468900000.0
2009-12-23 18:00:00,1.5041,1.50465,1.50265,1.50395,2332500000.0
2009-12-23 18:15:00,1.504,1.505,1.5037,1.50475,1542900000.0
2009-12-23 18:30:00,1.5048,1.50505,1.50345,1.5035,1423500000.0
2009-12-23 18:45:00,1.50355,1.50425,1.50135,1.5021,2046400000.0
2009-12-23 19:00:00,1.502,1.50315,1.502,1.5023,1177100000.0
2009-12-23 19:15:00,1.50235,1.50475,1.5023,1.50475,2389800000.0
2009-12-23 19:30:00,1.50485,1.5053,1.50425,1.5043,1643100000.0
2009-12-23 19:45:00,1.50425,1.5047,1.50265,1.5027,1170600000.0
2009-12-23 20:00:00,1.5027,1.5042,1.5026,1.5037,731700000.0
2009-12-23 20:15:00,1.5037,1.5037,1.50275,1.5033,765900000.0
2009-12-23 20:30:00,1.5033,1.5036,1.5021,1.5026,842700000.0
2009-12-23 20:45:00,1.50255,1.50345,1.5019,1.5034,992600000.0
2009-12-23 21:00:00,1.5034,1.50375,1.5029,1.5035,1556600000.0
2009-12-23 21:15:00,1.5036,1.50425,1.50285,1.50425,1698600000.0
2009-12-23 21:30:00,1.50425,1.50445,1.50315,1.5032,714000000.0
2009-12-23 21:45:00,1.50315,1.50345,1.5021,1.5021,1360100000.0
2009-12-23 22:00:00,1.5021,1.5031,1.502,1.50245,1130100000.0
2009-12-23 22:15:00,1.5024,1.50275,1.50155,1.50185,727300000.0
2009-12-23 22:30:00,1.50185,1.50225,1.50135,1.50195,1893300000.0
2009-12-23 22:45:00,1.5021,1.50215,1.50135,1.50145,1049400000.0
2009-12-23 23:00:00,1.50145,1.5021,1.50145,1.5019,674900000.0
2009-12-23 23:15:00,1.50195,1.5033,1.50153,1.5033,329200000.0
2009-12-23 23:30:00,1.5033,1.5033,1.502,1.5026,301500000.0
2009-12-23 23:45:00,1.5026,1.50335,1.50245,1.503,244700000.0
2009-12-24 00:00:00,1.503,1.503,1.50195,1.5021,183500000.0
2009-12-24 00:15:00,1.5021,1.50291,1.50185,1.50263,171100000.0
2009-12-24 00:30:00,1.5019,1.50215,1.50175,1.50215,101200000.0
2009-12-24 00:45:00,1.50205,1.50295,1.50195,1.50255,82800000.0
2009-12-24 01:00:00,1.5025,1.5031,1.50245,1.50275,179800000.0
2009-12-24 01:15:00,1.50275,1.50325,1.5025,1.50295,236200000.0
2009-12-24 01:30:00,1.503,1.50305,1.50225,1.5028,176400000.0
2009-12-24 01:45:00,1.5028,1.50335,1.50245,1.5032,259000000.0
2009-12-24 02:00:00,1.50285,1.50365,1.50285,1.50305,387900000.0
2009-12-24 02:15:00,1.50305,1.5037,1.50305,1.50335,439100000.0
2009-12-24 02:30:00,1.50335,1.50365,1.5031,1.50335,428400000.0
2009-12-24 02:45:00,1.50335,1.50435,1.50325,1.50385,594400000.0
2009-12-24 03:00:00,1.5039,1.50405,1.50345,1.50405,476700000.0
2009-12-24 03:15:00,1.50405,1.50435,1.50365,1.50415,399500000.0
2009-12-24 03:30:00,1.50415,1.5044,1.5036,1.504,589100000.0
2009-12-24 03:45:00,1.50395,1.50435,1.5038,1.5038,784600000.0
2009-12-24 04:00:00,1.50385,1.50445,1.5037,1.50405,390500000.0
2009-12-24 04:15:00,1.50405,1.50455,1.50405,1.50445,437600000.0
2009-12-24 04:30:00,1.50445,1.50465,1.5041,1.5044,521600000.0
2009-12-24 04:45:00,1.5045,1.5049,1.50415,1.50445,507100000.0
2009-12-24 05:00:00,1.50445,1.50455,1.50315,1.50415,374900000.0
2009-12-24 05:15:00,1.50415,1.50455,1.50344,1.50435,248500000.0
2009-12-24 05:30:00,1.50435,1.50465,1.5034,1.50355,525400000.0
2009-12-24 05:45:00,1.50355,1.50395,1.50305,1.50335,425400000.0
2009-12-24 06:00:00,1.50345,1.5039,1.5033,1.50385,335200000.0
2009-12-24 06:15:00,1.5038,1.5041,1.50375,1.50405,429200000.0
2009-12-24 06:30:00,1.50405,1.50425,1.50395,1.50395,149400000.0
2009-12-24 06:45:00,1.504,1.50416,1.50355,1.5038,532100000.0
2009-12-24 07:00:00,1.5038,1.50455,1.5038,1.50445,447700000.0
2009-12-24 07:15:00,1.50435,1.5045,1.5042,1.5045,156100000.0
2009-12-24 07:30:00,1.5045,1.50465,1.5042,1.50445,414700000.0
2009-12-24 07:45:00,1.50445,1.5046,1.50415,1.50425,256000000.0
2009-12-24 08:00:00,1.50425,1.5048,1.5041,1.5042,350100000.0
2009-12-24 08:15:00,1.50425,1.50505,1.5042,1.50475,671000000.0
2009-12-24 08:30:00,1.5048,1.5052,1.5045,1.5052,352400000.0
2009-12-24 08:45:00,1.50515,1.5055,1.50471,1.50515,314600000.0
2009-12-24 09:00:00,1.50515,1.50565,1.50515,1.5055,542200000.0
2009-12-24 09:15:00,1.5055,1.50585,1.5052,1.50575,550100000.0
2009-12-24 09:30:00,1.5057,1.506,1.5051,1.5053,773700000.0
2009-12-24 09:45:00,1.50535,1.50535,1.5042,1.5046,701700000.0
2009-12-24 10:00:00,1.5046,1.5051,1.5043,1.5045,951300000.0
2009-12-24 10:15:00,1.50445,1.50595,1.5044,1.50545,1405000000.0
2009-12-24 10:30:00,1.5054,1.50555,1.50455,1.50495,680900000.0
2009-12-24 10:45:00,1.50495,1.50495,1.50415,1.50465,649100000.0
2009-12-24 11:00:00,1.50475,1.5053,1.50425,1.5045,1884700000.0
2009-12-24 11:15:00,1.5046,1.50545,1.50415,1.50475,1244700000.0
2009-12-24 11:30:00,1.5048,1.50645,1.5046,1.50555,1352700000.0
2009-12-24 11:45:00,1.50565,1.5076,1.50505,1.50595,1243760000.0
2009-12-24 12:00:00,1.50585,1.50635,1.5048,1.50625,1293800000.0
2009-12-24 12:15:00,1.50625,1.50755,1.50535,1.50745,1669600000.0
2009-12-24 12:30:00,1.5074,1.50975,1.50715,1.50935,1615000000.0
2009-12-24 12:45:00,1.50935,1.51,1.5084,1.5084,1832100000.0
2009-12-24 13:00:00,1.5084,1.50845,1.5067,1.50755,1391100000.0
2009-12-24 13:15:00,1.50755,1.5077,1.5063,1.50655,1663100000.0
2009-12-24 13:30:00,1.50665,1.50665,1.5053,1.50605,2434600000.0
2009-12-24 13:45:00,1.50605,1.50765,1.5048,1.50595,1280600000.0
2009-12-24 14:00:00,1.50595,1.50725,1.5058,1.5061,1319400000.0
2009-12-24 14:15:00,1.50615,1.50715,1.5059,1.50635,676500000.0
2009-12-24 14:30:00,1.50635,1.5075,1.50595,1.50675,965900000.0
2009-12-24 14:45:00,1.5068,1.5075,1.5061,1.5065,589800000.0
2009-12-24 15:00:00,1.5066,1.50685,1.5051,1.50515,765300000.0
2009-12-24 15:15:00,1.50515,1.5055,1.50445,1.50545,838800000.0
2009-12-24 15:30:00,1.50545,1.50685,1.5039,1.50675,1316100000.0
2009-12-24 15:45:00,1.5067,1.5085,1.5066,1.50805,975500000.0
2009-12-24 16:00:00,1.50805,1.5088,1.5074,1.5074,719000000.0
2009-12-24 16:15:00,1.5073,1.5073,1.50515,1.506,1686400000.0
2009-12-24 16:30:00,1.506,1.5074,1.5056,1.50705,1026400000.0
2009-12-24 16:45:00,1.50705,1.50705,1.50525,1.50525,1387200000.0
2009-12-24 17:00:00,1.50535,1.50625,1.5049,1.50595,619900000.0
2009-12-24 17:15:00,1.50595,1.50675,1.5049,1.505,767900000.0
2009-12-24 17:30:00,1.50485,1.50595,1.5048,1.50495,1307200000.0
2009-12-24 17:45:00,1.50495,1.5059,1.50495,1.50525,973300000.0
2009-12-24 18:00:00,1.50525,1.5066,1.5045,1.5066,1037800000.0
2009-12-24 18:15:00,1.5066,1.50705,1.5051,1.50655,729300000.0
2009-12-24 18:30:00,1.5065,1.5068,1.5049,1.50495,838000000.0
2009-12-24 18:45:00,1.50505,1.50665,1.50475,1.50635,502900000.0
2009-12-24 19:00:00,1.50635,1.50725,1.50615,1.507,481300000.0
2009-12-24 19:15:00,1.507,1.5084,1.5065,1.5084,643400000.0
2009-12-24 19:30:00,1.5084,1.50855,1.5075,1.50795,370400000.0
2009-12-24 19:45:00,1.50855,1.5086,1.5063,1.50665,394100000.0
2009-12-24 20:00:00,1.5067,1.5076,1.5064,1.5076,343900000.0
2009-12-24 20:15:00,1.5075,1.50815,1.50675,1.5079,314500000.0
2009-12-24 20:30:00,1.5078,1.50845,1.5073,1.50795,376800000.0
2009-12-24 20:45:00,1.50795,1.5086,1.5076,1.5083,350100000.0
2009-12-24 21:00:00,1.5083,1.50845,1.50765,1.50785,242100000.0
2009-12-24 21:15:00,1.50785,1.50905,1.5078,1.50825,431500000.0
2009-12-24 21:30:00,1.508,1.5093,1.508,1.50855,213600000.0
2009-12-24 21:45:00,1.50855,1.50955,1.50815,1.50895,231300000.0
2009-12-24 22:00:00,1.50895,1.5095,1.50835,1.50835,93900000.0
2009-12-24 22:15:00,1.50845,1.50855,1.50815,1.5082,58300000.0
2009-12-24 22:30:00,1.5082,1.50865,1.5082,1.5083,43200000.0
2009-12-24 22:45:00,1.50835,1.50855,1.5071,1.5074,38800000.0
2009-12-24 23:00:00,1.5074,1.5089,1.50675,1.50875,79200000.0
2009-12-24 23:15:00,1.5089,1.50895,1.5082,1.50865,62900000.0
2009-12-24 23:30:00,1.5086,1.5093,1.50755,1.5084,50700000.0
2009-12-24 23:45:00,1.50855,1.5094,1.508,1.509,36800000.0
2009-12-28 00:00:00,1.50805,1.50915,1.50424,1.50775,178300000.0
2009-12-28 00:15:00,1.50785,1.50845,1.50549,1.50745,74400000.0
2009-12-28 00:30:00,1.5075,1.50775,1.50556,1.50605,42300000.0
2009-12-28 00:45:00,1.50609,1.50704,1.5059,1.5059,131500000.0
2009-12-28 01:00:00,1.5059,1.50605,1.50495,1.50575,642100000.0
2009-12-28 01:15:00,1.5058,1.5064,1.5058,1.5063,515200000.0
2009-12-28 01:30:00,1.5062,1.5077,1.5062,1.507,458400000.0
2009-12-28 01:45:00,1.50705,1.5079,1.50629,1.50685,474200000.0
2009-12-28 02:00:00,1.5069,1.5084,1.50685,1.5078,1277900000.0
2009-12-28 02:15:00,1.5078,1.5078,1.5066,1.5073,843000000.0
2009-12-28 02:30:00,1.5073,1.5075,1.5066,1.5073,1505600000.0
2009-12-28 02:45:00,1.5073,1.5077,1.506,1.5071,1981700000.0
2009-12-28 03:00:00,1.5072,1.5076,1.5063,1.50715,1034400000.0
2009-12-28 03:15:00,1.50715,1.5073,1.50615,1.5064,677800000.0
2009-12-28 03:30:00,1.50625,1.50705,1.5062,1.5066,434000000.0
2009-12-28 03:45:00,1.5066,1.50745,1.5062,1.5074,1265500000.0
2009-12-28 04:00:00,1.5074,1.50745,1.5068,1.507,283800000.0
2009-12-28 04:15:00,1.50705,1.50725,1.5063,1.50645,306400000.0
2009-12-28 04:30:00,1.50645,1.5068,1.50471,1.5063,324300000.0
2009-12-28 04:45:00,1.50625,1.5066,1.5055,1.5064,521500000.0
2009-12-28 05:00:00,1.5064,1.50645,1.50525,1.50575,458900000.0
2009-12-28 05:15:00,1.50565,1.50605,1.5055,1.50585,465500000.0
2009-12-28 05:30:00,1.50585,1.50675,1.5056,1.5065,644500000.0
2009-12-28 05:45:00,1.5065,1.5066,1.506,1.50605,680700000.0
2009-12-28 06:00:00,1.506,1.5064,1.5059,1.5062,368800000.0
2009-12-28 06:15:00,1.5062,1.5062,1.50475,1.50485,919200000.0
2009-12-28 06:30:00,1.5049,1.5055,1.50465,1.5053,1165200000.0
2009-12-28 06:45:00,1.5053,1.5053,1.50465,1.5047,248500000.0
2009-12-28 07:00:00,1.50455,1.50515,1.50385,1.50415,425700000.0
2009-12-28 07:15:00,1.5043,1.50455,1.504,1.50435,220000000.0
2009-12-28 07:30:00,1.50435,1.50525,1.5041,1.50525,361200000.0
2009-12-28 07:45:00,1.50525,1.5061,1.505,1.50605,1536900000.0
2009-12-28 08:00:00,1.50605,1.5067,1.50525,1.50575,1826600000.0
2009-12-28 08:15:00,1.50575,1.50685,1.50565,1.5067,251200000.0
2009-12-28 08:30:00,1.5067,1.50705,1.50645,1.5067,284000000.0
2009-12-28 08:45:00,1.50665,1.50755,1.50565,1.506,518900000.0
2009-12-28 09:00:00,1.5061,1.50745,1.50585,1.50715,2091400000.0
2009-12-28 09:15:00,1.50725,1.50755,1.5067,1.5074,781900000.0
2009-12-28 09:30:00,1.50735,1.5083,1.50725,1.50825,1605100000.0
2009-12-28 09:45:00,1.5083,1.5091,1.50805,1.50885,1683200000.0
2009-12-28 10:00:00,1.50885,1.5093,1.5078,1.5083,1150600000.0
2009-12-28 10:15:00,1.50835,1.50865,1.5082,1.5085,411200000.0
2009-12-28 10:30:00,1.5085,1.50885,1.50765,1.50765,811000000.0
2009-12-28 10:45:00,1.50765,1.5084,1.5075,1.5084,832800000.0
2009-12-28 11:00:00,1.50825,1.51085,1.50815,1.51075,1446900000.0
2009-12-28 11:15:00,1.51075,1.51095,1.5099,1.50995,652200000.0
2009-12-28 11:30:00,1.5099,1.51,1.5086,1.50945,787300000.0
2009-12-28 11:45:00,1.50945,1.50945,1.5085,1.50865,877800000.0
2009-12-28 12:00:00,1.50865,1.5087,1.50795,1.50835,584800000.0
2009-12-28 12:15:00,1.50835,1.50965,1.508,1.50945,711300000.0
2009-12-28 12:30:00,1.50935,1.51,1.5092,1.5098,446300000.0
2009-12-28 12:45:00,1.5098,1.5098,1.50905,1.50925,970900000.0
2009-12-28 13:00:00,1.5092,1.51025,1.5091,1.51025,542800000.0
2009-12-28 13:15:00,1.51025,1.51025,1.50825,1.5093,600100000.0
2009-12-28 13:30:00,1.5092,1.50945,1.50885,1.5092,1838500000.0
2009-12-28 13:45:00,1.5092,1.51,1.50905,1.50925,441200000.0
2009-12-28 14:00:00,1.50925,1.5105,1.50915,1.5103,1145200000.0
2009-12-28 14:15:00,1.5103,1.5103,1.5068,1.5101,469600000.0
2009-12-28 14:30:00,1.5101,1.5105,1.51005,1.5104,696500000.0
2009-12-28 14:45:00,1.5104,1.51045,1.50745,1.50805,800300000.0
2009-12-28 15:00:00,1.50795,1.5086,1.5066,1.50685,807900000.0
2009-12-28 15:15:00,1.5069,1.5076,1.50665,1.5073,887100000.0
2009-12-28 15:30:00,1.50725,1.50745,1.5054,1.5056,713400000.0
2009-12-28 15:45:00,1.5056,1.5057,1.50415,1.5054,1045200000.0
2009-12-28 16:00:00,1.5053,1.50575,1.505,1.5056,678900000.0
2009-12-28 16:15:00,1.50555,1.506,1.50465,1.5059,979800000.0
2009-12-28 16:30:00,1.50595,1.5061,1.50455,1.50465,789500000.0
2009-12-28 16:45:00,1.5046,1.5058,1.5041,1.5058,728200000.0
2009-12-28 17:00:00,1.5058,1.50585,1.5052,1.5054,654100000.0
2009-12-28 17:15:00,1.50535,1.50605,1.50505,1.5053,865300000.0
2009-12-28 17:30:00,1.50525,1.5055,1.50385,1.5041,651200000.0
2009-12-28 17:45:00,1.5041,1.50425,1.5011,1.5013,1620500000.0
2009-12-28 18:00:00,1.50135,1.50165,1.5008,1.50125,1014200000.0
2009-12-28 18:15:00,1.50125,1.50145,1.5,1.50005,876200000.0
2009-12-28 18:30:00,1.50005,1.50045,1.4999,1.5004,813200000.0
2009-12-28 18:45:00,1.50009,1.50135,1.49993,1.50095,759300000.0
2009-12-28 19:00:00,1.50095,1.5012,1.49945,1.50075,967700000.0
2009-12-28 19:15:00,1.50075,1.50145,1.5005,1.5007,547800000.0
2009-12-28 19:30:00,1.5007,1.50105,1.5005,1.5005,549600000.0
2009-12-28 19:45:00,1.5005,1.501,1.50025,1.50025,591200000.0
2009-12-28 20:00:00,1.5003,1.50125,1.50025,1.50125,730200000.0
2009-12-28 20:15:00,1.50125,1.50125,1.50065,1.5009,440600000.0
2009-12-28 20:30:00,1.501,1.5016,1.50055,1.5015,971200000.0
2009-12-28 20:45:00,1.5015,1.5016,1.5012,1.50135,497200000.0
2009-12-28 21:00:00,1.50135,1.50165,1.49965,1.4997,706800000.0
2009-12-28 21:15:00,1.49965,1.5,1.49905,1.4992,722500000.0
2009-12-28 21:30:00,1.4992,1.4998,1.4991,1.49945,458000000.0
2009-12-28 21:45:00,1.49945,1.5001,1.4988,1.4999,772900000.0
2009-12-28 22:00:00,1.4999,1.49995,1.4989,1.49955,534700000.0
2009-12-28 22:15:00,1.49955,1.4996,1.4988,1.49885,249700000.0
2009-12-28 22:30:00,1.4989,1.4992,1.4988,1.4991,257100000.0
2009-12-28 22:45:00,1.4991,1.5001,1.49885,1.49885,600700000.0
2009-12-28 23:00:00,1.4989,1.4995,1.4987,1.499,399100000.0
2009-12-28 23:15:00,1.4989,1.50035,1.49885,1.49885,586500000.0
2009-12-28 23:30:00,1.49885,1.4989,1.49809,1.49885,133800000.0
2009-12-28 23:45:00,1.49885,1.4993,1.4987,1.49915,357400000.0
2009-12-29 00:00:00,1.4992,1.49935,1.4989,1.499,354100000.0
2009-12-29 00:15:00,1.49905,1.49925,1.49812,1.4991,246700000.0
2009-12-29 00:30:00,1.49915,1.4993,1.4989,1.49895,244800000.0
2009-12-29 00:45:00,1.49905,1.49925,1.4989,1.49915,184500000.0
2009-12-29 01:00:00,1.49915,1.49935,1.49778,1.49925,204000000.0
2009-12-29 01:15:00,1.49925,1.4998,1.4989,1.4992,480400000.0
2009-12-29 01:30:00,1.49925,1.4994,1.499,1.49925,134900000.0
2009-12-29 01:45:00,1.49925,1.4993,1.4988,1.49895,207600000.0
2009-12-29 02:00:00,1.499,1.499,1.4986,1.49865,345000000.0
2009-12-29 02:15:00,1.4987,1.4989,1.4984,1.4984,705000000.0
2009-12-29 02:30:00,1.4984,1.4985,1.49805,1.49835,584600000.0
2009-12-29 02:45:00,1.49835,1.49865,1.49735,1.49735,789100000.0
2009-12-29 03:00:00,1.49735,1.49815,1.49725,1.4979,496900000.0
2009-12-29 03:15:00,1.4979,1.498,1.49755,1.49765,511700000.0
2009-12-29 03:30:00,1.4977,1.49845,1.4976,1.49845,233500000.0
2009-12-29 03:45:00,1.49845,1.49955,1.4984,1.4993,451400000.0
2009-12-29 04:00:00,1.4992,1.49945,1.49845,1.49905,467500000.0
2009-12-29 04:15:00,1.4991,1.4995,1.49865,1.4994,402500000.0
2009-12-29 04:30:00,1.49945,1.4997,1.4991,1.4994,374200000.0
2009-12-29 04:45:00,1.4994,1.4997,1.4992,1.49955,286500000.0
2009-12-29 05:00:00,1.4996,1.4997,1.4991,1.49915,214300000.0
2009-12-29 05:15:00,1.4991,1.4992,1.49865,1.49875,267300000.0
2009-12-29 05:30:00,1.49875,1.49875,1.4986,1.49875,169500000.0
2009-12-29 05:45:00,1.49875,1.49885,1.498,1.4983,239500000.0
2009-12-29 06:00:00,1.49805,1.49865,1.49795,1.49845,489600000.0
2009-12-29 06:15:00,1.49942,1.49944,1.49835,1.49935,474700000.0
2009-12-29 06:30:00,1.49935,1.49945,1.49865,1.4994,536400000.0
2009-12-29 06:45:00,1.49935,1.49995,1.49925,1.4998,516400000.0
2009-12-29 07:00:00,1.49985,1.50035,1.49965,1.4997,361800000.0
2009-12-29 07:15:00,1.4996,1.50015,1.49945,1.50005,340100000.0
2009-12-29 07:30:00,1.50015,1.50025,1.49925,1.49975,446500000.0
2009-12-29 07:45:00,1.49975,1.50015,1.4997,1.5001,224300000.0
2009-12-29 08:00:00,1.50005,1.5003,1.4996,1.49965,374100000.0
2009-12-29 08:15:00,1.49965,1.49985,1.49965,1.49975,320200000.0
2009-12-29 08:30:00,1.4997,1.50005,1.4992,1.49975,579100000.0
2009-12-29 08:45:00,1.49975,1.50005,1.49945,1.49975,651500000.0
2009-12-29 09:00:00,1.49975,1.50015,1.49955,1.4999,740800000.0
2009-12-29 09:15:00,1.4999,1.50175,1.4998,1.50175,1756300000.0
2009-12-29 09:30:00,1.50165,1.5028,1.50145,1.50205,2090100000.0
2009-12-29 09:45:00,1.50205,1.50265,1.50175,1.502,1313900000.0
2009-12-29 10:00:00,1.50205,1.5022,1.5014,1.5018,1494000000.0
2009-12-29 10:15:00,1.5018,1.50295,1.50155,1.5027,1540200000.0
2009-12-29 10:30:00,1.5027,1.50315,1.5017,1.50185,1570800000.0
2009-12-29 10:45:00,1.5019,1.5022,1.50085,1.50205,1813000000.0
2009-12-29 11:00:00,1.502,1.50315,1.5018,1.50235,1454100000.0
2009-12-29 11:15:00,1.50235,1.50315,1.50205,1.5022,1428900000.0
2009-12-29 11:30:00,1.50215,1.50245,1.50165,1.50205,1317700001.0
2009-12-29 11:45:00,1.5021,1.5032,1.50125,1.5013,1247700000.0
2009-12-29 12:00:00,1.5013,1.5014,1.50055,1.50055,990600000.0
2009-12-29 12:15:00,1.50055,1.5014,1.5,1.5001,1445800000.0
2009-12-29 12:30:00,1.50005,1.5029,1.49985,1.50085,1843000000.0
2009-12-29 12:45:00,1.5008,1.5015,1.49925,1.50025,783800000.0
2009-12-29 13:00:00,1.50025,1.50165,1.50015,1.50055,982100000.0
2009-12-29 13:15:00,1.50055,1.5014,1.5005,1.5014,723000000.0
2009-12-29 13:30:00,1.5014,1.50165,1.4995,1.4995,1560300000.0
2009-12-29 13:45:00,1.49945,1.5,1.4974,1.5,2545500000.0
2009-12-29 14:00:00,1.5,1.5011,1.49975,1.5011,1223300000.0
2009-12-29 14:15:00,1.50095,1.50115,1.4999,1.50015,1242700000.0
2009-12-29 14:30:00,1.50015,1.50085,1.49965,1.50055,1718300000.0
2009-12-29 14:45:00,1.50055,1.50115,1.49935,1.5001,1896100000.0
2009-12-29 15:00:00,1.5,1.5008,1.49935,1.50035,2408300000.0
2009-12-29 15:15:00,1.5004,1.50045,1.49815,1.4992,3034499999.0
2009-12-29 15:30:00,1.4992,1.49925,1.4983,1.499,2081000001.0
2009-12-29 15:45:00,1.499,1.4993,1.49635,1.49665,1415900000.0
2009-12-29 16:00:00,1.4966,1.4983,1.4966,1.4979,2400600000.0
2009-12-29 16:15:00,1.4979,1.4984,1.49735,1.49775,1659700000.0
2009-12-29 16:30:00,1.4978,1.4983,1.49735,1.49805,2300300000.0
2009-12-29 16:45:00,1.49805,1.49935,1.49765,1.4992,2252599999.0
2009-12-29 17:00:00,1.4991,1.4995,1.49765,1.49885,2226400000.0
2009-12-29 17:15:00,1.49885,1.5001,1.49845,1.5,2338400000.0
2009-12-29 17:30:00,1.5,1.50095,1.49975,1.49995,2186800000.0
2009-12-29 17:45:00,1.49995,1.50115,1.4996,1.5004,2612000000.0
2009-12-29 18:00:00,1.50045,1.5006,1.499,1.4991,3122000000.0
2009-12-29 18:15:00,1.4991,1.49955,1.49725,1.49795,2600900000.0
2009-12-29 18:30:00,1.49785,1.4979,1.496,1.497,1820900000.0
2009-12-29 18:45:00,1.497,1.4976,1.49295,1.493,1849400000.0
2009-12-29 19:00:00,1.493,1.49445,1.49265,1.49445,1054500000.0
2009-12-29 19:15:00,1.4944,1.4952,1.49415,1.49435,1345400000.0
2009-12-29 19:30:00,1.49445,1.4952,1.49375,1.49385,885000000.0
2009-12-29 19:45:00,1.4939,1.4945,1.4934,1.49405,1187000000.0
2009-12-29 20:00:00,1.494,1.4954,1.4939,1.49515,975000000.0
2009-12-29 20:15:00,1.49515,1.49605,1.49495,1.49575,829900000.0
2009-12-29 20:30:00,1.4959,1.4961,1.4947,1.4949,1547100000.0
2009-12-29 20:45:00,1.4951,1.49575,1.49495,1.4956,771600000.0
2009-12-29 21:00:00,1.49565,1.49585,1.495,1.4955,895000000.0
2009-12-29 21:15:00,1.49545,1.49655,1.49545,1.49615,1548300000.0
2009-12-29 21:30:00,1.4962,1.49665,1.4954,1.49555,788500000.0
2009-12-29 21:45:00,1.49555,1.4973,1.4953,1.49725,1860600000.0
2009-12-29 22:00:00,1.4972,1.49745,1.49625,1.4966,1079700000.0
2009-12-29 22:15:00,1.4965,1.49715,1.4961,1.49695,1226100000.0
2009-12-29 22:30:00,1.49705,1.49755,1.4964,1.49755,1595500000.0
2009-12-29 22:45:00,1.49755,1.4989,1.49725,1.49765,2471700000.0
2009-12-29 23:00:00,1.49765,1.49785,1.4966,1.4968,982300000.0
2009-12-29 23:15:00,1.4968,1.498,1.4967,1.4968,736000000.0
2009-12-29 23:30:00,1.4967,1.4973,1.4964,1.49725,438000000.0
2009-12-29 23:45:00,1.4973,1.4985,1.49705,1.49715,343300000.0
2009-12-30 00:00:00,1.49715,1.49755,1.49615,1.4964,266200000.0
2009-12-30 00:15:00,1.4964,1.4969,1.49625,1.4968,122200000.0
2009-12-30 00:30:00,1.4968,1.4981,1.4962,1.4975,224400000.0
2009-12-30 00:45:00,1.4975,1.49835,1.49656,1.4983,187500000.0
2009-12-30 01:00:00,1.4981,1.49885,1.49775,1.49825,232900000.0
2009-12-30 01:15:00,1.4982,1.4984,1.498,1.4984,153800000.0
2009-12-30 01:30:00,1.4983,1.49855,1.4974,1.49745,245200000.0
2009-12-30 01:45:00,1.49745,1.49773,1.49675,1.49755,219600000.0
2009-12-30 02:00:00,1.49755,1.4987,1.49755,1.4984,847000000.0
2009-12-30 02:15:00,1.49835,1.49855,1.4978,1.4984,317300000.0
2009-12-30 02:30:00,1.4984,1.49875,1.49745,1.4986,812900000.0
2009-12-30 02:45:00,1.4986,1.4987,1.49765,1.4977,854600000.0
2009-12-30 03:00:00,1.49775,1.4978,1.4973,1.49775,325300000.0
2009-12-30 03:15:00,1.4977,1.4982,1.4973,1.49815,457300000.0
2009-12-30 03:30:00,1.4982,1.4983,1.497,1.49745,554000000.0
2009-12-30 03:45:00,1.49745,1.4981,1.49725,1.49785,326100000.0
2009-12-30 04:00:00,1.49795,1.498,1.49705,1.49755,415700000.0
2009-12-30 04:15:00,1.4975,1.4981,1.4975,1.4977,277600000.0
2009-12-30 04:30:00,1.4978,1.4978,1.49685,1.49685,357900000.0
2009-12-30 04:45:00,1.4969,1.4974,1.49665,1.4974,343100000.0
2009-12-30 05:00:00,1.4975,1.49855,1.49725,1.4982,336900000.0
2009-12-30 05:15:00,1.49815,1.4984,1.49775,1.49785,239700000.0
2009-12-30 05:30:00,1.4979,1.5026,1.49785,1.5021,787100000.0
2009-12-30 05:45:00,1.5021,1.50225,1.50065,1.5014,584800000.0
2009-12-30 06:00:00,1.5015,1.5022,1.50125,1.5021,411100000.0
2009-12-30 06:15:00,1.50205,1.5022,1.5017,1.5018,234700000.0
2009-12-30 06:30:00,1.50185,1.50215,1.50125,1.5019,435800000.0
2009-12-30 06:45:00,1.5019,1.50425,1.5017,1.5042,798900000.0
2009-12-30 07:00:00,1.5042,1.50605,1.50395,1.50595,537400000.0
2009-12-30 07:15:00,1.5059,1.50615,1.50535,1.50565,445000000.0
2009-12-30 07:30:00,1.5056,1.50615,1.50545,1.5057,299000000.0
2009-12-30 07:45:00,1.5057,1.5058,1.5052,1.5054,262800000.0
2009-12-30 08:00:00,1.5053,1.50555,1.5045,1.5046,378300000.0
2009-12-30 08:15:00,1.50465,1.50545,1.5044,1.505,477900000.0
2009-12-30 08:30:00,1.50495,1.50545,1.50375,1.50385,533700000.0
2009-12-30 08:45:00,1.5039,1.5047,1.5035,1.50415,528500000.0
2009-12-30 09:00:00,1.50415,1.50425,1.5024,1.50385,834000000.0
2009-12-30 09:15:00,1.5038,1.5043,1.5031,1.50345,734600000.0
2009-12-30 09:30:00,1.50335,1.5036,1.50245,1.50295,521500000.0
2009-12-30 09:45:00,1.503,1.5047,1.5029,1.5039,2250200000.0
2009-12-30 10:00:00,1.50395,1.5043,1.50245,1.5032,1413900000.0
2009-12-30 10:15:00,1.50325,1.50325,1.5017,1.5024,925400000.0
2009-12-30 10:30:00,1.5024,1.5028,1.5015,1.5024,881500000.0
2009-12-30 10:45:00,1.50235,1.50345,1.502,1.5032,857700000.0
2009-12-30 11:00:00,1.50315,1.5038,1.503,1.5031,864000000.0
2009-12-30 11:15:00,1.5031,1.5034,1.5027,1.5031,699600000.0
2009-12-30 11:30:00,1.5031,1.50405,1.5024,1.5029,1039400000.0
2009-12-30 11:45:00,1.5029,1.50475,1.5027,1.5028,1032900000.0
2009-12-30 12:00:00,1.50275,1.50335,1.50265,1.5031,827900000.0
2009-12-30 12:15:00,1.50315,1.5041,1.5031,1.50345,660500000.0
2009-12-30 12:30:00,1.5035,1.505,1.50325,1.5039,1525900000.0
2009-12-30 12:45:00,1.5039,1.5039,1.50295,1.5037,819600000.0
2009-12-30 13:00:00,1.5037,1.50465,1.5033,1.5045,1244800000.0
2009-12-30 13:15:00,1.5045,1.50485,1.50295,1.50385,1248600000.0
2009-12-30 13:30:00,1.50385,1.50405,1.50305,1.50315,766900000.0
2009-12-30 13:45:00,1.50325,1.5038,1.50255,1.50335,925800000.0
2009-12-30 14:00:00,1.5034,1.5045,1.5034,1.5039,1079900000.0
2009-12-30 14:15:00,1.5039,1.50505,1.50375,1.50505,1115400000.0
2009-12-30 14:30:00,1.505,1.50545,1.5045,1.5046,688800000.0
2009-12-30 14:45:00,1.5046,1.50495,1.50375,1.50375,642100000.0
2009-12-30 15:00:00,1.5039,1.50425,1.5027,1.50345,671200000.0
2009-12-30 15:15:00,1.5035,1.50515,1.50315,1.50445,1695600000.0
2009-12-30 15:30:00,1.5044,1.50455,1.5026,1.50285,1781200000.0
2009-12-30 15:45:00,1.5028,1.50325,1.5018,1.50205,1118600000.0
2009-12-30 16:00:00,1.50195,1.50535,1.5018,1.50525,1640899998.0
2009-12-30 16:15:00,1.50525,1.50785,1.5047,1.5061,2486100000.0
2009-12-30 16:30:00,1.5062,1.5126,1.50585,1.50965,2861600000.0
2009-12-30 16:45:00,1.50955,1.5101,1.50605,1.5061,1927300000.0
2009-12-30 17:00:00,1.5061,1.5071,1.5054,1.5068,1505000000.0
2009-12-30 17:15:00,1.50685,1.5072,1.5052,1.5057,1493600000.0
2009-12-30 17:30:00,1.5057,1.5061,1.5038,1.505,2377000000.0
2009-12-30 17:45:00,1.50505,1.50585,1.5026,1.50265,2506800000.0
2009-12-30 18:00:00,1.50275,1.50335,1.50155,1.50265,2354500000.0
2009-12-30 18:15:00,1.50255,1.5088,1.5022,1.50785,2087000000.0
2009-12-30 18:30:00,1.50785,1.50985,1.5072,1.5089,1679100000.0
2009-12-30 18:45:00,1.50905,1.5098,1.5064,1.50645,1678600000.0
2009-12-30 19:00:00,1.50645,1.51065,1.5064,1.5104,1485900000.0
2009-12-30 19:15:00,1.5103,1.5123,1.51025,1.51165,1736000000.0
2009-12-30 19:30:00,1.51165,1.5126,1.51065,1.5119,1159000000.0
2009-12-30 19:45:00,1.5119,1.5126,1.51125,1.5126,906600000.0
2009-12-30 20:00:00,1.5126,1.5129,1.51065,1.51075,922100000.0
2009-12-30 20:15:00,1.5108,1.51105,1.5103,1.51055,661000000.0
2009-12-30 20:30:00,1.5106,1.51215,1.5106,1.51135,608800000.0
2009-12-30 20:45:00,1.51135,1.51155,1.51105,1.51155,321200000.0
2009-12-30 21:00:00,1.5115,1.5115,1.5103,1.51095,449800000.0
2009-12-30 21:15:00,1.511,1.51305,1.51085,1.51285,515000000.0
2009-12-30 21:30:00,1.5129,1.51355,1.5122,1.5128,891800000.0
2009-12-30 21:45:00,1.51295,1.5137,1.5126,1.51275,642900000.0
2009-12-30 22:00:00,1.5129,1.5129,1.51215,1.5125,600700000.0
2009-12-30 22:15:00,1.5125,1.51285,1.5121,1.5124,350100000.0
2009-12-30 22:30:00,1.51235,1.51275,1.5121,1.5127,296600000.0
2009-12-30 22:45:00,1.5127,1.51315,1.5118,1.513,717600000.0
2009-12-30 23:00:00,1.513,1.51335,1.5117,1.5118,710800000.0
2009-12-30 23:15:00,1.51175,1.51305,1.51155,1.51275,553500000.0
2009-12-30 23:30:00,1.5127,1.5132,1.5122,1.5131,339200000.0
2009-12-30 23:45:00,1.51305,1.51445,1.51255,1.5128,642500000.0
2009-12-31 00:00:00,1.5128,1.5128,1.5128,1.5128,7000000.0
